Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E) Stock

Data as of Aug. 22, 2025

$23.64 ($0.11) 0.45%

Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th - Daily Information

Click for more stock information on Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th.

Daily Information	Data
Date	Aug. 22, 2025
Open	$23.24
Previous Close	$23.64
High	$23.64
Low	$23.24
Adjusted Open	$23.24
Previous Adjusted Close	$23.64
Adjusted High	$23.64
Adjusted Low	$23.24

About Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E)

Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th

Invest in Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$23.24	$23.64	$23.24	$23.64	$23.64	2,079
2025-08-21	$23.53	$23.53	$23.53	$23.53	$23.53	615
2025-08-20	$23.73	$23.73	$23.52	$23.57	$23.57	3,815
2025-08-19	$23.33	$23.73	$23.26	$23.69	$23.69	21,694
2025-08-18	$23.23	$23.23	$23.22	$23.22	$23.22	1,122
2025-08-15	$22.90	$23.18	$22.90	$23.18	$23.18	2,511
2025-08-14	$22.87	$23.00	$22.66	$23.00	$23.00	6,542
2025-08-13	$22.45	$22.92	$22.45	$22.83	$22.83	8,015
2025-08-12	$22.49	$22.68	$22.49	$22.68	$22.68	401
2025-08-11	$22.10	$22.75	$22.10	$22.59	$22.59	2,312
2025-08-08	$21.60	$22.47	$21.60	$22.47	$22.47	733
2025-08-07	$22.65	$22.65	$22.00	$22.09	$22.09	4,665
2025-08-06	$22.00	$22.25	$21.79	$22.25	$22.25	3,736
2025-08-05	$22.55	$22.55	$22.54	$22.54	$22.54	325
2025-08-04	$22.58	$22.58	$21.60	$22.55	$22.55	4,105
2025-08-01	$22.20	$22.37	$21.86	$21.87	$21.87	7,221
2025-07-31	$22.74	$22.74	$22.19	$22.19	$22.19	2,254
2025-07-30	$22.38	$22.38	$22.38	$22.38	$22.38	126
2025-07-29	$22.55	$22.55	$22.38	$22.38	$22.38	934
2025-07-28	$22.36	$22.39	$21.91	$22.23	$22.23	1,541
2025-07-25	$22.76	$23.15	$22.07	$22.40	$22.40	16,565
2025-07-24	$22.94	$22.94	$22.73	$22.85	$22.85	2,992
2025-07-23	$22.80	$22.80	$22.51	$22.71	$22.71	3,029
2025-07-22	$22.55	$22.80	$22.55	$22.58	$22.58	1,165
2025-07-21	$22.60	$22.80	$22.35	$22.65	$22.65	3,040
2025-07-18	$22.24	$22.82	$22.24	$22.81	$22.81	1,838
2025-07-17	$22.27	$22.59	$22.18	$22.59	$22.59	1,044
2025-07-16	$23.00	$23.00	$22.17	$22.38	$22.38	12,792
2025-07-15	$22.25	$22.56	$22.06	$22.30	$22.30	1,537
2025-07-14	$21.12	$22.23	$21.12	$21.98	$21.98	3,017
2025-07-11	$21.73	$21.75	$21.60	$21.75	$21.75	3,186
2025-07-10	$21.55	$21.55	$21.55	$21.55	$21.55	235
2025-07-09	$21.57	$21.75	$21.50	$21.75	$21.75	2,771
2025-07-08	$21.39	$21.60	$21.39	$21.56	$21.56	2,465
2025-07-07	$21.50	$21.50	$21.01	$21.24	$21.24	1,627
2025-07-03	$21.58	$21.60	$21.37	$21.60	$21.60	1,193
2025-07-02	$21.60	$21.60	$21.18	$21.54	$21.54	5,497
2025-07-01	$20.78	$20.94	$20.63	$20.81	$20.81	5,341
2025-06-30	$21.47	$21.56	$20.84	$20.93	$20.56	16,900
2025-06-27	$21.70	$21.75	$21.68	$21.70	$21.32	4,407
2025-06-26	$21.45	$21.55	$21.45	$21.55	$21.17	463
2025-06-25	$21.09	$21.09	$21.09	$21.09	$20.72	73
2025-06-24	$21.20	$21.20	$21.09	$21.09	$20.72	1,209
2025-06-23	$21.49	$21.49	$21.49	$21.49	$21.11	44
2025-06-20	$21.49	$21.49	$21.49	$21.49	$21.11	201
2025-06-18	$21.39	$21.57	$21.14	$21.14	$20.77	1,404
2025-06-17	$21.24	$21.24	$21.24	$21.24	$20.86	79
2025-06-16	$21.24	$21.24	$21.24	$21.24	$20.86	415
2025-06-13	$21.14	$21.14	$20.68	$21.14	$20.77	1,100
2025-06-12	$21.90	$21.90	$21.71	$21.71	$21.33	10,840
2025-06-11	$21.70	$22.09	$21.70	$21.85	$21.46	5,411
2025-06-10	$21.50	$21.76	$21.50	$21.76	$21.37	3,160
2025-06-09	$21.29	$21.44	$21.29	$21.36	$20.98	2,484
2025-06-06	$21.16	$21.33	$21.16	$21.21	$20.83	1,355
2025-06-05	$21.20	$21.24	$21.02	$21.05	$20.68	1,119
2025-06-04	$20.62	$21.22	$20.62	$21.11	$20.74	1,355
2025-06-03	$21.45	$21.45	$20.72	$21.12	$20.75	5,831
2025-06-02	$20.93	$21.43	$20.93	$21.24	$20.86	3,545
2025-05-30	$21.07	$21.69	$21.07	$21.54	$21.54	4,194
2025-05-29	$21.37	$21.39	$21.24	$21.35	$21.35	3,022
2025-05-28	$20.83	$21.19	$20.83	$21.18	$21.18	785
2025-05-27	$21.00	$21.11	$20.89	$20.89	$20.89	1,613
2025-05-23	$20.71	$21.01	$20.71	$21.00	$21.00	1,313
2025-05-22	$20.36	$21.20	$20.36	$20.80	$20.80	4,607
2025-05-21	$20.71	$20.71	$20.60	$20.60	$20.60	543
2025-05-20	$20.54	$20.64	$20.54	$20.64	$20.64	795
2025-05-19	$20.00	$20.85	$20.00	$20.85	$20.85	4,478
2025-05-16	$20.85	$20.85	$20.50	$20.67	$20.67	915
2025-05-15	$20.85	$20.85	$20.85	$20.85	$20.85	3,858
2025-05-14	$21.05	$21.05	$20.85	$20.85	$20.85	4,765
2025-05-13	$20.55	$20.91	$20.55	$20.58	$20.58	3,905
2025-05-12	$20.84	$21.28	$20.31	$21.25	$21.25	4,021
2025-05-09	$20.40	$20.84	$20.40	$20.84	$20.84	6,096
2025-05-08	$20.64	$20.82	$20.42	$20.71	$20.71	7,217
2025-05-07	$20.21	$20.56	$20.04	$20.29	$20.29	4,514
2025-05-06	$20.11	$20.30	$20.03	$20.12	$20.12	2,126
2025-05-05	$20.10	$20.69	$20.10	$20.45	$20.45	3,620
2025-05-02	$19.58	$20.11	$19.58	$20.11	$20.11	1,621
2025-05-01	$20.49	$20.57	$20.49	$20.57	$20.57	2,763
2025-04-30	$20.75	$20.75	$20.54	$20.54	$20.54	1,635
2025-04-29	$20.25	$20.81	$20.21	$20.64	$20.64	3,303
2025-04-28	$20.30	$20.81	$20.30	$20.81	$20.81	6,637
2025-04-25	$20.65	$20.85	$20.58	$20.81	$20.81	5,442
2025-04-24	$20.09	$20.63	$20.09	$20.63	$20.63	1,363
2025-04-23	$20.52	$20.55	$20.45	$20.45	$20.45	3,989
2025-04-22	$19.89	$20.54	$19.89	$20.52	$20.52	5,084
2025-04-21	$19.61	$20.07	$19.58	$19.89	$19.89	7,100
2025-04-17	$19.82	$20.05	$19.82	$19.95	$19.95	2,637
2025-04-16	$19.80	$19.82	$19.80	$19.82	$19.82	557
2025-04-15	$19.60	$19.85	$19.57	$19.80	$19.80	4,220
2025-04-14	$19.52	$19.62	$19.45	$19.54	$19.54	1,828
2025-04-11	$19.22	$19.34	$19.22	$19.33	$19.33	2,773
2025-04-10	$18.86	$19.23	$18.86	$19.09	$19.09	6,324
2025-04-09	$18.61	$19.49	$18.35	$19.30	$19.30	10,846
2025-04-08	$18.93	$18.99	$18.70	$18.79	$18.79	24,596
2025-04-07	$19.05	$19.59	$18.93	$18.93	$18.93	6,677
2025-04-04	$19.61	$19.70	$18.69	$19.33	$19.33	6,913
2025-04-03	$19.85	$19.91	$19.66	$19.66	$19.66	4,813
2025-04-02	$20.04	$20.17	$19.61	$20.05	$20.05	56,306
2025-04-01	$20.26	$20.30	$20.03	$20.07	$20.07	5,391
2025-03-31	$20.55	$20.65	$20.35	$20.61	$20.23	40,408
2025-03-28	$20.55	$20.64	$20.55	$20.56	$20.18	2,376
2025-03-27	$20.70	$20.70	$20.52	$20.64	$20.26	16,815
2025-03-26	$20.80	$20.80	$20.65	$20.70	$20.32	3,804
2025-03-25	$20.82	$20.83	$20.81	$20.81	$20.43	3,165
2025-03-24	$21.16	$21.16	$21.02	$21.02	$20.63	1,510
2025-03-21	$21.09	$21.09	$21.09	$21.09	$20.70	277
2025-03-20	$21.42	$21.50	$21.42	$21.50	$21.11	728
2025-03-19	$21.10	$21.21	$20.92	$21.19	$20.80	2,173
2025-03-18	$20.87	$20.87	$20.87	$20.87	$20.49	668
2025-03-17	$20.92	$21.09	$20.88	$21.07	$20.68	4,508
2025-03-14	$21.61	$21.61	$20.70	$20.77	$20.39	8,292
2025-03-13	$21.64	$21.65	$21.36	$21.38	$20.99	3,101
2025-03-12	$21.20	$21.60	$21.20	$21.58	$21.18	3,445
2025-03-11	$21.36	$21.63	$21.20	$21.20	$20.81	2,026
2025-03-10	$21.34	$21.45	$21.24	$21.24	$20.85	2,716
2025-03-07	$21.24	$21.65	$21.24	$21.65	$21.25	671
2025-03-06	$21.57	$21.57	$21.23	$21.23	$20.84	1,969
2025-03-05	$21.73	$21.73	$21.36	$21.48	$21.08	5,809
2025-03-04	$21.29	$21.68	$21.29	$21.68	$21.28	1,626
2025-03-03	$21.48	$21.82	$21.35	$21.48	$21.09	6,786
2025-02-28	$21.68	$21.75	$21.23	$21.59	$21.19	13,998
2025-02-27	$22.00	$22.00	$21.39	$21.75	$21.35	4,083
2025-02-26	$21.72	$22.25	$21.70	$22.06	$21.65	23,806
2025-02-25	$21.72	$21.76	$21.59	$21.61	$21.21	1,816
2025-02-24	$21.30	$21.80	$20.99	$21.67	$21.27	4,840
2025-02-21	$21.54	$21.58	$21.36	$21.36	$20.97	1,454
2025-02-20	$21.34	$21.46	$21.05	$21.36	$20.97	3,571
2025-02-19	$21.07	$21.20	$21.05	$21.13	$20.74	9,057
2025-02-18	$21.08	$21.20	$21.08	$21.20	$20.81	473
2025-02-14	$21.08	$21.44	$21.03	$21.26	$20.87	3,867
2025-02-13	$21.14	$21.14	$21.05	$21.08	$20.69	7,699
2025-02-12	$21.30	$21.30	$21.05	$21.06	$20.67	5,379
2025-02-11	$21.53	$21.53	$21.29	$21.40	$21.01	1,560
2025-02-10	$21.27	$21.27	$20.95	$21.05	$20.66	5,392
2025-02-07	$21.11	$21.11	$20.81	$20.92	$20.54	2,170
2025-02-06	$21.23	$21.39	$21.23	$21.37	$20.98	1,188
2025-02-05	$21.25	$21.54	$21.22	$21.37	$20.98	7,270
2025-02-04	$21.47	$21.50	$20.88	$21.20	$20.81	3,241
2025-02-03	$21.38	$21.50	$21.34	$21.50	$21.11	9,505
2025-01-31	$21.19	$21.40	$20.87	$21.35	$20.96	7,958
2025-01-30	$21.29	$21.29	$20.93	$21.18	$20.79	3,984
2025-01-29	$21.03	$21.03	$21.03	$21.03	$20.64	425
2025-01-28	$21.50	$21.56	$20.68	$21.24	$20.85	10,171
2025-01-27	$21.35	$21.57	$21.34	$21.47	$21.07	2,570
2025-01-24	$21.13	$21.20	$21.13	$21.20	$20.81	2,565
2025-01-23	$21.57	$21.62	$20.83	$21.18	$20.79	2,553
2025-01-22	$21.47	$21.62	$21.21	$21.41	$21.02	6,276
2025-01-21	$21.30	$21.38	$20.91	$21.25	$20.86	4,081
2025-01-17	$21.16	$21.21	$20.95	$20.95	$20.57	2,869
2025-01-16	$21.05	$21.23	$20.86	$21.01	$20.62	9,280
2025-01-15	$21.20	$21.61	$21.07	$21.24	$20.85	4,330
2025-01-14	$21.40	$21.40	$20.62	$20.98	$20.60	15,595
2025-01-13	$21.77	$21.77	$20.82	$20.85	$20.47	8,164
2025-01-10	$21.26	$22.44	$21.01	$21.62	$21.22	6,150
2025-01-08	$21.95	$22.25	$21.57	$22.02	$21.62	2,212
2025-01-07	$21.99	$22.22	$21.52	$21.98	$21.58	3,794
2025-01-06	$22.45	$23.15	$21.84	$22.05	$21.65	7,182
2025-01-03	$21.16	$22.14	$21.16	$21.75	$21.35	1,029
2025-01-02	$21.24	$21.50	$21.22	$21.50	$21.11	3,146
2024-12-31	$21.07	$21.61	$20.89	$21.61	$20.85	8,873
2024-12-30	$21.19	$21.39	$21.19	$21.19	$20.44	2,968
2024-12-27	$21.28	$21.40	$21.21	$21.39	$21.39	4,485
2024-12-26	$21.33	$21.49	$21.16	$21.40	$21.40	6,471
2024-12-24	$21.40	$21.70	$21.12	$21.70	$21.70	20,559
2024-12-23	$21.57	$21.58	$21.20	$21.35	$21.35	4,515
2024-12-20	$21.68	$21.68	$21.68	$21.68	$21.68	1,015
2024-12-19	$20.96	$21.12	$20.85	$20.85	$20.85	2,159
2024-12-18	$21.06	$21.28	$20.63	$21.05	$21.05	3,919
2024-12-17	$21.29	$21.35	$20.95	$21.33	$21.33	17,916
2024-12-16	$21.51	$21.92	$21.25	$21.35	$21.35	17,387
2024-12-13	$22.58	$22.58	$21.66	$21.92	$21.92	5,183
2024-12-12	$22.75	$22.88	$22.58	$22.58	$22.58	5,158
2024-12-11	$23.32	$23.32	$22.65	$22.65	$22.65	3,407
2024-12-10	$23.13	$23.20	$22.80	$22.97	$22.97	3,404
2024-12-09	$22.65	$23.39	$22.65	$23.23	$23.23	5,421
2024-12-06	$22.64	$22.64	$22.64	$22.64	$22.64	1,035
2024-12-05	$23.30	$23.50	$23.30	$23.50	$23.50	1,009
2024-12-04	$23.27	$23.28	$23.25	$23.28	$23.28	2,086
2024-12-03	$23.14	$23.20	$23.14	$23.15	$23.15	3,423
2024-12-02	$23.21	$23.21	$23.21	$23.21	$23.21	219
2024-11-29	$23.21	$23.21	$23.21	$23.21	$23.21	1,141
2024-11-27	$22.94	$23.21	$22.75	$22.87	$22.87	2,763
2024-11-26	$22.86	$22.90	$22.73	$22.73	$22.73	1,681
2024-11-25	$23.26	$23.45	$22.49	$22.97	$22.97	20,547
2024-11-22	$22.59	$22.87	$22.16	$22.50	$22.50	1,538
2024-11-21	$22.56	$22.56	$22.50	$22.50	$22.50	1,320
2024-11-20	$22.31	$22.50	$22.30	$22.30	$22.30	1,988
2024-11-19	$22.48	$22.85	$22.11	$22.46	$22.46	6,857
2024-11-18	$23.15	$23.15	$22.52	$22.64	$22.64	4,356
2024-11-15	$22.96	$24.06	$22.83	$23.02	$23.02	7,451
2024-11-14	$22.68	$23.60	$22.68	$23.13	$23.13	4,728
2024-11-13	$22.31	$22.74	$22.07	$22.69	$22.69	1,476
2024-11-12	$22.01	$22.59	$22.01	$22.03	$22.03	3,906
2024-11-11	$22.39	$22.91	$22.20	$22.20	$22.20	3,276
2024-11-08	$23.00	$23.20	$22.47	$22.91	$22.91	38,036
2024-11-07	$22.78	$23.34	$22.02	$23.04	$23.04	4,197
2024-11-06	$22.88	$23.09	$22.76	$22.84	$22.84	6,064
2024-11-05	$23.59	$23.59	$23.42	$23.43	$23.43	9,576
2024-11-04	$23.40	$23.57	$23.40	$23.57	$23.57	1,668
2024-11-01	$23.33	$23.42	$23.33	$23.42	$23.42	1,228
2024-10-31	$22.55	$23.39	$22.55	$23.35	$23.35	1,207
2024-10-30	$23.30	$23.35	$23.14	$23.14	$23.14	2,177
2024-10-29	$22.83	$22.83	$22.83	$22.83	$22.83	353
2024-10-28	$23.35	$23.35	$23.35	$23.35	$23.35	189
2024-10-25	$23.21	$23.79	$22.90	$23.30	$23.30	6,578
2024-10-24	$23.28	$23.37	$23.20	$23.25	$23.25	5,489
2024-10-23	$23.41	$23.47	$23.20	$23.27	$23.27	5,968
2024-10-22	$23.55	$23.55	$23.50	$23.54	$23.54	3,281
2024-10-21	$23.69	$23.84	$23.40	$23.47	$23.47	7,133
2024-10-18	$23.85	$23.85	$23.64	$23.64	$23.64	537
2024-10-17	$23.88	$23.88	$23.79	$23.86	$23.86	1,962
2024-10-16	$23.90	$23.90	$23.76	$23.81	$23.81	8,533
2024-10-15	$23.95	$23.95	$23.70	$23.70	$23.70	8,341
2024-10-14	$23.98	$23.98	$23.60	$23.72	$23.72	3,861
2024-10-11	$23.87	$23.97	$23.68	$23.79	$23.79	17,597
2024-10-10	$23.64	$23.87	$23.60	$23.70	$23.70	3,854
2024-10-09	$23.71	$23.88	$23.60	$23.71	$23.71	4,218
2024-10-08	$23.54	$23.75	$23.50	$23.70	$23.70	3,094
2024-10-07	$23.70	$23.92	$23.52	$23.53	$23.53	7,541
2024-10-04	$23.73	$23.73	$23.65	$23.71	$23.71	7,497
2024-10-03	$23.75	$23.92	$23.55	$23.92	$23.92	1,157
2024-10-02	$23.95	$23.95	$23.16	$23.52	$23.52	9,661
2024-10-01	$23.07	$23.49	$23.07	$23.43	$23.43	8,912
2024-09-30	$23.50	$23.83	$23.50	$23.59	$23.22	8,132
2024-09-27	$23.51	$23.81	$23.42	$23.79	$23.42	11,861
2024-09-26	$23.20	$23.45	$23.19	$23.29	$22.92	11,697
2024-09-25	$23.29	$23.31	$23.14	$23.14	$22.78	1,832
2024-09-24	$23.06	$23.48	$22.97	$23.44	$23.07	13,760
2024-09-23	$23.22	$23.22	$22.80	$23.18	$23.18	4,888
2024-09-20	$23.44	$23.49	$23.40	$23.49	$23.49	8,580
2024-09-19	$23.38	$23.68	$23.31	$23.41	$23.41	7,298
2024-09-18	$23.45	$23.77	$23.17	$23.17	$23.17	6,016
2024-09-17	$23.21	$23.36	$23.20	$23.36	$23.36	2,343
2024-09-16	$23.15	$23.37	$23.00	$23.10	$23.10	14,173
2024-09-13	$23.02	$23.28	$23.02	$23.15	$23.15	6,553
2024-09-12	$22.40	$22.86	$22.40	$22.86	$22.86	23,027
2024-09-11	$22.30	$22.30	$22.28	$22.28	$22.28	1,153
2024-09-10	$21.96	$22.20	$21.96	$22.20	$22.20	4,095
2024-09-09	$20.94	$22.08	$20.94	$21.93	$21.93	1,805
2024-09-06	$21.42	$22.03	$21.42	$22.03	$22.03	6,526
2024-09-05	$21.91	$22.11	$21.91	$22.11	$22.11	2,604
2024-09-04	$21.77	$22.06	$21.77	$21.80	$21.80	6,516
2024-09-03	$21.70	$21.99	$21.70	$21.80	$21.80	6,254
2024-08-30	$21.68	$21.73	$21.67	$21.67	$21.67	975
2024-08-29	$21.82	$21.82	$21.67	$21.76	$21.76	12,695
2024-08-28	$21.57	$21.87	$21.57	$21.87	$21.87	3,088
2024-08-27	$21.40	$21.56	$21.40	$21.56	$21.56	9,005
2024-08-26	$21.37	$21.67	$21.37	$21.67	$21.67	6,719
2024-08-23	$21.51	$21.51	$21.37	$21.42	$21.42	3,323
2024-08-22	$21.09	$21.28	$21.02	$21.14	$21.14	4,651
2024-08-21	$21.09	$21.21	$20.98	$21.07	$21.07	4,327
2024-08-20	$21.29	$21.29	$21.02	$21.10	$21.10	6,924
2024-08-19	$20.77	$21.10	$20.77	$21.10	$21.10	9,967
2024-08-16	$20.66	$20.77	$20.63	$20.77	$20.77	10,734
2024-08-15	$20.60	$20.60	$20.45	$20.60	$20.60	12,642
2024-08-14	$20.38	$20.58	$20.38	$20.50	$20.50	21,125
2024-08-13	$20.34	$20.36	$20.28	$20.32	$20.32	12,862
2024-08-12	$20.24	$20.34	$20.19	$20.34	$20.34	5,309
2024-08-09	$20.39	$20.39	$20.24	$20.34	$20.34	3,776
2024-08-08	$20.20	$20.39	$20.20	$20.39	$20.39	10,281
2024-08-07	$20.47	$20.47	$20.17	$20.18	$20.18	10,796
2024-08-06	$20.07	$20.47	$20.07	$20.47	$20.47	10,292
2024-08-05	$20.20	$20.30	$19.80	$20.08	$20.08	15,450
2024-08-02	$20.42	$20.80	$20.33	$20.80	$20.80	6,322
2024-08-01	$20.40	$21.51	$20.40	$20.50	$20.50	11,999
2024-07-31	$20.50	$20.78	$20.35	$20.35	$20.35	30,313
2024-07-30	$20.50	$20.54	$20.31	$20.38	$20.38	10,025
2024-07-29	$20.61	$20.61	$20.43	$20.50	$20.50	1,239
2024-07-26	$20.50	$20.60	$20.46	$20.58	$20.58	7,004
2024-07-25	$20.32	$20.55	$20.32	$20.42	$20.42	6,271
2024-07-24	$20.52	$20.52	$20.20	$20.35	$20.35	14,987
2024-07-23	$20.50	$20.89	$20.45	$20.54	$20.54	6,501
2024-07-22	$20.43	$20.64	$20.43	$20.57	$20.57	11,755
2024-07-19	$20.27	$20.55	$20.21	$20.39	$20.39	17,735
2024-07-18	$20.30	$20.45	$20.12	$20.28	$20.28	21,366
2024-07-17	$20.00	$20.34	$20.00	$20.30	$20.30	22,282
2024-07-16	$20.03	$20.13	$19.92	$20.08	$20.08	93,144
2024-07-15	$19.98	$20.04	$19.92	$20.03	$20.03	68,085
2024-07-12	$19.99	$20.16	$19.68	$20.08	$20.08	54,742
2024-07-11	$20.10	$20.15	$19.99	$20.08	$20.08	29,813
2024-07-10	$19.94	$20.10	$19.94	$20.10	$20.10	14,886
2024-07-09	$20.07	$20.10	$19.87	$20.02	$20.02	3,617
2024-07-08	$20.00	$20.25	$20.00	$20.18	$20.18	5,550
2024-07-05	$20.28	$20.43	$19.77	$20.43	$20.43	7,348
2024-07-03	$20.13	$20.28	$20.12	$20.28	$20.28	5,539
2024-07-02	$19.99	$20.15	$19.99	$20.15	$20.15	3,050
2024-07-01	$19.80	$20.09	$19.52	$20.09	$20.09	4,298
2024-06-28	$20.20	$20.33	$20.17	$20.20	$19.83	3,330
2024-06-27	$20.43	$20.62	$20.22	$20.39	$20.02	6,717
2024-06-26	$20.24	$20.44	$20.20	$20.44	$20.07	3,254
2024-06-25	$20.65	$20.65	$20.31	$20.46	$20.09	7,044
2024-06-24	$20.53	$20.77	$20.40	$20.77	$20.39	4,158
2024-06-21	$20.80	$20.80	$20.80	$20.80	$20.41	926
2024-06-20	$20.40	$20.47	$20.28	$20.47	$20.09	678
2024-06-18	$20.38	$20.48	$20.38	$20.48	$20.10	740
2024-06-17	$20.40	$20.40	$20.07	$20.39	$20.02	3,670
2024-06-14	$20.30	$20.43	$20.30	$20.40	$20.03	2,615
2024-06-13	$20.41	$20.49	$20.40	$20.48	$20.10	3,894
2024-06-12	$20.59	$20.69	$20.30	$20.52	$20.14	7,469
2024-06-11	$20.39	$20.47	$20.39	$20.47	$20.09	728
2024-06-10	$20.50	$20.50	$20.30	$20.48	$20.10	2,732
2024-06-07	$20.41	$20.50	$20.25	$20.50	$20.12	1,937
2024-06-06	$20.57	$20.61	$20.57	$20.61	$20.23	501
2024-06-05	$20.32	$20.52	$20.23	$20.52	$20.14	3,229
2024-06-04	$20.25	$20.38	$20.19	$20.32	$19.95	18,812
2024-06-03	$20.06	$20.61	$20.06	$20.19	$19.82	8,858
2024-05-31	$20.05	$20.21	$20.00	$20.06	$19.69	25,726
2024-05-30	$20.10	$20.15	$20.05	$20.15	$19.78	8,528
2024-05-29	$20.00	$20.08	$19.92	$20.05	$19.68	21,495
2024-05-28	$20.16	$20.35	$20.10	$20.28	$19.91	12,829
2024-05-24	$20.15	$20.41	$20.13	$20.41	$20.04	8,451
2024-05-23	$20.18	$20.23	$20.03	$20.23	$19.86	5,824
2024-05-22	$20.40	$20.40	$20.38	$20.38	$20.01	1,097
2024-05-21	$20.30	$20.49	$20.30	$20.35	$19.98	3,328
2024-05-20	$20.40	$20.46	$20.40	$20.46	$20.09	707
2024-05-17	$20.40	$20.51	$20.36	$20.51	$20.13	3,104
2024-05-16	$20.40	$20.49	$20.34	$20.49	$20.11	5,567
2024-05-15	$20.39	$20.53	$20.39	$20.53	$20.15	8,107
2024-05-14	$20.22	$20.26	$20.22	$20.22	$19.85	4,773
2024-05-13	$20.17	$20.31	$20.17	$20.30	$19.93	5,382
2024-05-10	$20.38	$20.41	$20.28	$20.34	$19.97	1,320
2024-05-09	$20.42	$20.42	$20.31	$20.41	$20.04	2,901
2024-05-08	$20.73	$20.73	$20.42	$20.42	$20.04	4,143
2024-05-07	$20.69	$21.12	$20.69	$21.12	$20.73	1,777
2024-05-06	$20.80	$20.84	$20.42	$20.52	$20.14	1,291
2024-05-03	$20.86	$20.86	$20.86	$20.86	$20.48	51
2024-05-02	$20.46	$20.86	$20.46	$20.86	$20.48	1,276
2024-05-01	$20.20	$20.40	$20.19	$20.31	$19.94	3,112
2024-04-30	$20.45	$20.45	$20.00	$20.20	$19.83	4,643
2024-04-29	$20.41	$20.58	$20.25	$20.58	$20.20	1,686
2024-04-26	$20.40	$20.40	$20.25	$20.25	$19.88	1,150
2024-04-25	$20.34	$20.40	$20.20	$20.32	$19.95	4,247
2024-04-24	$20.74	$20.74	$20.74	$20.74	$20.36	665
2024-04-23	$20.88	$20.88	$20.50	$20.51	$20.13	3,325
2024-04-22	$20.69	$20.69	$20.48	$20.61	$20.23	6,368
2024-04-19	$20.85	$20.85	$20.50	$20.69	$20.31	4,825
2024-04-18	$21.14	$21.14	$20.50	$21.10	$20.71	6,087
2024-04-17	$20.61	$21.34	$20.52	$21.34	$20.95	3,420
2024-04-16	$20.91	$21.02	$20.65	$21.02	$20.63	2,435
2024-04-15	$22.10	$22.10	$20.75	$20.91	$20.53	12,373
2024-04-12	$21.71	$21.71	$21.20	$21.68	$21.28	1,699
2024-04-11	$21.98	$21.98	$21.15	$21.49	$21.10	2,423
2024-04-10	$21.50	$21.50	$21.50	$21.50	$21.11	367
2024-04-09	$21.56	$21.58	$21.48	$21.50	$21.11	3,069
2024-04-08	$21.80	$21.80	$21.56	$21.56	$21.16	6,364
2024-04-05	$21.80	$21.95	$21.76	$21.95	$21.55	1,562
2024-04-04	$22.11	$22.24	$21.37	$22.24	$21.83	5,796
2024-04-03	$21.63	$22.12	$21.63	$22.12	$21.71	3,176
2024-04-02	$21.75	$22.08	$21.70	$21.85	$21.45	1,933
2024-04-01	$21.66	$21.88	$21.60	$21.80	$21.40	30,620
2024-03-28	$22.51	$22.51	$21.12	$21.36	$20.97	31,106
2024-03-27	$22.85	$23.15	$22.73	$22.73	$21.93	3,879
2024-03-26	$22.61	$22.88	$22.57	$22.88	$22.07	2,362
2024-03-25	$23.10	$23.27	$22.67	$23.27	$22.45	1,701
2024-03-22	$22.71	$22.95	$22.71	$22.83	$22.02	4,192
2024-03-21	$22.75	$23.50	$22.21	$22.21	$21.43	9,991
2024-03-20	$22.18	$22.72	$22.14	$22.72	$21.92	11,794
2024-03-19	$22.23	$22.30	$22.03	$22.25	$21.47	9,086
2024-03-18	$21.91	$21.96	$21.90	$21.90	$21.13	5,024
2024-03-15	$22.41	$22.41	$22.08	$22.19	$21.41	3,644
2024-03-14	$22.23	$22.56	$22.23	$22.56	$21.76	5,083
2024-03-13	$22.57	$22.60	$22.56	$22.56	$21.76	3,699
2024-03-12	$22.66	$22.66	$22.38	$22.66	$21.86	1,248
2024-03-11	$22.63	$22.67	$22.51	$22.66	$21.86	5,244
2024-03-08	$22.73	$22.73	$22.73	$22.73	$21.93	1,083
2024-03-07	$22.76	$22.79	$22.58	$22.79	$21.99	2,593
2024-03-06	$22.75	$22.86	$22.55	$22.72	$21.92	3,965
2024-03-05	$22.31	$22.76	$22.31	$22.75	$21.95	3,141
2024-03-04	$22.84	$22.84	$22.84	$22.84	$22.03	381
2024-03-01	$22.35	$22.53	$22.25	$22.49	$21.70	9,784
2024-02-29	$22.85	$23.17	$22.00	$22.12	$21.34	16,708
2024-02-28	$22.58	$23.04	$22.58	$22.67	$21.87	2,394
2024-02-27	$23.09	$23.09	$22.68	$22.68	$21.88	352
2024-02-26	$23.10	$23.22	$22.74	$22.80	$22.00	6,789
2024-02-23	$23.01	$23.10	$23.01	$23.10	$22.29	2,617
2024-02-22	$23.05	$23.19	$22.85	$22.85	$22.04	4,544
2024-02-21	$22.63	$23.30	$22.63	$23.00	$22.19	4,530
2024-02-20	$22.73	$23.00	$22.73	$22.87	$22.06	1,840
2024-02-16	$23.12	$23.12	$22.84	$22.85	$22.04	2,761
2024-02-15	$23.15	$23.15	$23.15	$23.15	$22.33	267
2024-02-14	$23.09	$23.09	$23.09	$23.09	$22.28	116
2024-02-13	$22.37	$23.34	$22.37	$23.09	$22.28	4,409
2024-02-12	$22.86	$23.20	$22.70	$22.90	$22.09	6,633
2024-02-09	$22.39	$22.80	$22.39	$22.80	$22.00	2,202
2024-02-08	$22.88	$22.88	$22.35	$22.50	$21.71	5,275
2024-02-07	$22.85	$22.91	$22.50	$22.65	$21.85	8,673
2024-02-06	$23.16	$23.16	$22.75	$22.79	$21.99	1,203
2024-02-05	$22.88	$23.45	$22.88	$23.09	$22.28	1,005
2024-02-02	$23.37	$23.37	$22.81	$22.81	$22.01	5,559
2024-02-01	$23.14	$23.22	$22.74	$23.22	$22.40	2,571
2024-01-31	$23.14	$23.60	$22.81	$22.84	$22.03	4,574
2024-01-30	$22.77	$23.32	$22.77	$22.83	$22.02	5,376
2024-01-29	$23.09	$23.40	$22.86	$23.15	$22.33	5,632
2024-01-26	$23.00	$23.45	$22.94	$23.10	$22.29	2,150
2024-01-25	$23.47	$23.47	$23.10	$23.18	$22.36	1,481
2024-01-24	$22.65	$23.45	$22.65	$23.00	$22.19	6,629
2024-01-23	$22.99	$23.22	$22.85	$22.92	$22.11	14,198
2024-01-22	$23.23	$23.34	$22.92	$23.13	$22.31	13,985
2024-01-19	$23.44	$23.45	$23.21	$23.23	$22.41	1,535
2024-01-18	$23.59	$23.59	$23.12	$23.12	$22.30	6,698
2024-01-17	$23.52	$23.56	$23.42	$23.55	$22.72	4,437
2024-01-16	$23.45	$23.61	$23.45	$23.54	$22.71	3,209
2024-01-12	$23.27	$23.62	$23.21	$23.29	$22.47	1,625
2024-01-11	$23.41	$23.67	$23.21	$23.25	$22.43	1,563
2024-01-10	$23.35	$23.78	$23.35	$23.41	$22.58	5,964
2024-01-09	$23.26	$23.50	$23.04	$23.30	$22.48	3,595
2024-01-08	$22.58	$22.58	$22.58	$22.58	$21.78	121
2024-01-05	$23.40	$23.55	$22.58	$22.58	$21.78	3,258
2024-01-04	$22.50	$22.50	$22.50	$22.50	$21.71	217
2024-01-03	$23.06	$23.20	$22.91	$23.01	$22.20	11,463
2024-01-02	$23.79	$23.79	$23.29	$23.29	$22.47	7,060
2023-12-29	$23.98	$23.98	$23.64	$23.83	$22.99	10,766
2023-12-28	$23.94	$24.19	$23.40	$23.78	$22.59	12,018
2023-12-27	$23.53	$24.49	$23.42	$24.49	$23.26	5,543
2023-12-26	$23.46	$23.94	$22.90	$22.90	$21.75	5,904
2023-12-22	$23.85	$24.00	$23.69	$23.69	$23.69	2,566
2023-12-21	$23.49	$23.85	$23.22	$23.85	$23.85	2,107
2023-12-20	$23.00	$23.55	$22.58	$23.37	$23.37	6,740
2023-12-19	$23.00	$23.28	$22.93	$23.18	$23.18	1,728
2023-12-18	$23.37	$23.37	$22.24	$22.70	$22.70	13,283
2023-12-15	$22.50	$22.50	$22.50	$22.50	$22.50	10
2023-12-14	$22.82	$22.85	$22.50	$22.50	$22.50	4,346
2023-12-13	$22.05	$22.78	$22.01	$22.78	$22.78	7,060
2023-12-12	$22.03	$22.29	$22.03	$22.29	$22.29	1,139
2023-12-11	$22.62	$22.65	$22.39	$22.39	$22.39	1,737
2023-12-08	$22.46	$22.46	$21.70	$22.31	$22.31	3,401
2023-12-07	$21.92	$22.63	$21.59	$22.59	$22.59	2,141
2023-12-06	$21.98	$22.48	$21.98	$22.48	$22.48	1,229
2023-12-05	$21.23	$22.35	$21.23	$22.00	$22.00	3,737
2023-12-04	$21.58	$21.60	$21.58	$21.59	$21.59	1,058
2023-12-01	$20.61	$21.53	$20.61	$21.38	$21.38	2,884
2023-11-30	$20.63	$20.99	$20.61	$20.70	$20.70	17,114
2023-11-29	$20.38	$21.48	$20.20	$21.48	$21.48	11,228
2023-11-28	$20.24	$20.98	$20.24	$20.98	$20.98	6,611
2023-11-27	$20.00	$20.07	$19.50	$20.07	$20.07	2,989
2023-11-24	$19.90	$19.90	$19.90	$19.90	$19.90	310
2023-11-22	$20.59	$20.59	$20.27	$20.28	$20.28	1,400
2023-11-21	$20.57	$20.57	$20.24	$20.24	$20.24	235
2023-11-20	$20.33	$20.35	$20.05	$20.05	$20.05	2,664
2023-11-17	$19.93	$19.94	$19.93	$19.94	$19.94	2,118
2023-11-16	$19.99	$20.22	$19.99	$20.22	$20.22	6,057
2023-11-15	$20.25	$20.25	$20.25	$20.25	$20.25	203
2023-11-14	$20.56	$20.56	$20.25	$20.25	$20.25	1,147
2023-11-13	$19.62	$19.65	$19.28	$19.65	$19.65	8,256
2023-11-10	$19.76	$19.76	$19.61	$19.65	$19.65	8,535
2023-11-09	$19.83	$19.90	$19.77	$19.80	$19.80	1,185
2023-11-08	$19.89	$20.10	$19.70	$19.70	$19.70	6,389
2023-11-07	$20.00	$20.01	$19.69	$19.70	$19.70	8,289
2023-11-06	$20.85	$20.85	$19.78	$20.00	$20.00	4,058
2023-11-03	$20.37	$20.45	$19.93	$20.45	$20.45	3,615
2023-11-02	$20.25	$20.27	$20.25	$20.27	$20.27	2,338
2023-11-01	$20.09	$20.40	$20.09	$20.20	$20.20	9,951
2023-10-31	$19.73	$20.63	$19.73	$20.30	$20.30	10,145
2023-10-30	$18.80	$19.65	$18.79	$19.64	$19.64	692
2023-10-27	$18.91	$18.91	$18.90	$18.90	$18.90	1,830
2023-10-26	$18.91	$18.91	$18.70	$18.90	$18.90	1,961
2023-10-25	$19.27	$19.29	$19.12	$19.12	$19.12	1,812
2023-10-24	$19.07	$19.25	$19.07	$19.25	$19.25	1,293
2023-10-23	$19.12	$19.29	$19.12	$19.15	$19.15	918
2023-10-20	$18.93	$18.93	$18.93	$18.93	$18.93	33
2023-10-19	$18.85	$18.93	$18.85	$18.93	$18.93	1,732
2023-10-18	$19.12	$19.34	$18.85	$18.85	$18.85	2,973
2023-10-17	$19.73	$19.80	$19.03	$19.80	$19.80	5,736
2023-10-16	$20.00	$20.00	$20.00	$20.00	$20.00	340
2023-10-13	$20.00	$20.00	$19.82	$19.85	$19.85	1,870
2023-10-12	$20.20	$20.20	$19.94	$20.00	$20.00	1,977
2023-10-11	$19.83	$20.22	$19.72	$20.19	$20.19	3,380
2023-10-10	$19.97	$20.00	$19.75	$19.83	$19.83	1,130
2023-10-09	$19.99	$20.08	$19.99	$20.08	$20.08	1,170
2023-10-06	$19.96	$20.01	$19.89	$20.01	$20.01	2,226
2023-10-05	$19.99	$19.99	$19.99	$19.99	$19.99	379
2023-10-04	$20.00	$20.10	$19.96	$20.10	$20.10	2,400
2023-10-03	$21.48	$21.48	$20.35	$20.39	$20.39	3,228
2023-10-02	$20.80	$20.80	$20.80	$20.80	$20.80	210
2023-09-29	$21.40	$21.54	$21.03	$21.10	$21.10	9,384
2023-09-28	$21.09	$21.77	$21.08	$21.77	$21.39	5,285
2023-09-27	$21.49	$21.49	$20.80	$21.16	$20.79	3,681
2023-09-26	$21.42	$21.43	$21.32	$21.32	$20.95	3,471
2023-09-25	$20.83	$21.64	$20.69	$21.64	$21.26	8,878
2023-09-22	$21.40	$21.40	$20.81	$21.01	$20.64	2,875
2023-09-21	$21.98	$21.98	$21.60	$21.64	$21.26	3,922
2023-09-20	$21.89	$22.32	$21.85	$21.99	$21.61	5,596
2023-09-19	$21.46	$21.46	$21.46	$21.46	$21.09	36
2023-09-18	$21.57	$21.70	$21.36	$21.46	$21.09	3,534
2023-09-15	$20.73	$21.17	$20.63	$21.16	$20.79	9,128
2023-09-14	$20.88	$21.47	$20.61	$20.69	$20.32	5,098
2023-09-13	$20.86	$20.89	$20.81	$20.89	$20.53	2,551
2023-09-12	$20.66	$20.66	$20.66	$20.66	$20.30	186
2023-09-11	$21.67	$21.67	$21.24	$21.24	$20.87	3,503
2023-09-08	$21.79	$21.79	$21.79	$21.79	$21.41	325
2023-09-07	$21.79	$21.90	$21.79	$21.90	$21.52	1,822
2023-09-06	$21.73	$21.90	$21.73	$21.90	$21.52	3,017
2023-09-05	$21.90	$21.90	$21.90	$21.90	$21.52	63
2023-09-01	$21.80	$21.91	$21.64	$21.90	$21.52	1,793
2023-08-31	$21.15	$22.21	$21.15	$22.18	$21.79	8,702
2023-08-30	$21.30	$21.86	$21.30	$21.81	$21.43	3,148
2023-08-29	$20.45	$21.10	$20.44	$21.10	$20.73	10,378
2023-08-28	$20.39	$20.63	$20.01	$20.59	$20.23	23,543
2023-08-25	$20.78	$20.80	$20.45	$20.53	$20.17	2,218
2023-08-24	$20.86	$20.86	$20.50	$20.50	$20.14	916
2023-08-23	$21.01	$21.01	$20.50	$20.91	$20.55	2,764
2023-08-22	$21.23	$21.23	$21.23	$21.23	$20.86	52
2023-08-21	$21.23	$21.25	$21.23	$21.23	$20.86	709
2023-08-18	$21.28	$21.28	$21.26	$21.26	$20.89	3,911
2023-08-17	$21.41	$21.41	$21.23	$21.38	$21.01	3,591
2023-08-16	$21.80	$21.80	$21.80	$21.80	$21.42	103
2023-08-15	$21.99	$21.99	$21.80	$21.80	$21.42	394
2023-08-14	$21.05	$21.99	$21.05	$21.90	$21.52	3,864
2023-08-11	$22.12	$22.12	$22.12	$22.12	$21.73	842
2023-08-10	$22.20	$22.20	$21.89	$21.89	$21.51	3,677
2023-08-09	$22.30	$22.30	$22.25	$22.25	$21.86	1,027
2023-08-08	$21.45	$23.24	$21.45	$23.24	$22.83	9,684
2023-08-07	$22.10	$22.40	$22.10	$22.37	$21.98	2,570
2023-08-04	$21.70	$22.45	$21.70	$22.28	$21.89	2,459
2023-08-03	$21.96	$22.30	$21.96	$22.00	$21.62	2,428
2023-08-02	$22.77	$22.77	$22.41	$22.41	$22.02	2,421
2023-08-01	$22.23	$22.92	$22.23	$22.54	$22.15	5,478
2023-07-31	$23.03	$24.00	$22.63	$22.77	$22.37	6,790
2023-07-28	$22.15	$22.45	$22.15	$22.43	$22.04	3,159
2023-07-27	$22.12	$22.35	$22.12	$22.35	$21.96	3,651
2023-07-26	$22.45	$22.45	$22.27	$22.27	$21.88	1,406
2023-07-25	$21.22	$22.00	$21.22	$22.00	$21.62	2,208
2023-07-24	$21.97	$21.97	$21.90	$21.90	$21.52	700
2023-07-21	$21.72	$22.00	$21.72	$21.84	$21.46	2,679
2023-07-20	$21.62	$22.14	$21.62	$22.00	$21.62	2,011
2023-07-19	$21.20	$21.57	$21.20	$21.50	$21.12	3,793
2023-07-18	$21.54	$21.54	$21.34	$21.45	$21.08	8,412
2023-07-17	$21.47	$21.47	$21.00	$21.00	$20.63	3,196
2023-07-14	$21.15	$21.25	$21.15	$21.25	$20.88	1,740
2023-07-13	$21.25	$21.25	$20.92	$21.05	$20.68	3,265
2023-07-12	$21.03	$21.03	$20.88	$20.88	$20.52	662
2023-07-11	$21.07	$21.10	$21.02	$21.10	$20.73	3,683
2023-07-10	$20.91	$21.21	$20.81	$21.02	$20.65	1,999
2023-07-07	$21.21	$21.39	$20.99	$20.99	$20.62	2,928
2023-07-06	$21.01	$21.01	$21.01	$21.01	$20.64	297
2023-07-05	$21.75	$21.75	$21.50	$21.53	$21.15	2,738
2023-07-03	$21.34	$21.61	$21.34	$21.61	$21.23	3,133
2023-06-30	$21.29	$22.45	$20.91	$21.55	$21.55	22,188
2023-06-29	$21.69	$21.69	$21.24	$21.50	$21.13	6,815
2023-06-28	$21.75	$21.75	$21.66	$21.75	$21.38	5,624
2023-06-27	$21.91	$21.95	$21.91	$21.91	$21.53	527
2023-06-26	$22.03	$22.03	$21.91	$21.95	$21.57	2,643
2023-06-23	$21.98	$22.08	$21.98	$22.08	$21.70	1,443
2023-06-22	$22.01	$22.01	$22.01	$22.01	$21.63	142
2023-06-21	$22.11	$22.30	$22.11	$22.30	$21.92	4,041
2023-06-20	$22.10	$22.10	$21.82	$21.82	$21.45	3,336
2023-06-16	$22.05	$22.15	$22.05	$22.15	$21.77	417
2023-06-15	$21.75	$22.04	$21.75	$21.92	$21.55	1,051
2023-06-14	$21.56	$21.88	$21.56	$21.62	$21.25	1,054
2023-06-13	$22.03	$22.10	$22.00	$22.03	$22.03	7,071
2023-06-12	$22.00	$22.16	$21.94	$22.13	$22.13	1,938
2023-06-09	$21.77	$21.95	$21.77	$21.88	$21.88	1,713
2023-06-08	$21.75	$21.75	$20.75	$21.30	$21.30	5,672
2023-06-07	$22.06	$22.37	$21.73	$21.73	$21.73	1,698
2023-06-06	$22.12	$22.17	$21.82	$22.08	$22.08	2,720
2023-06-05	$22.74	$22.74	$21.26	$21.26	$21.26	1,675
2023-06-02	$21.94	$21.97	$20.98	$21.40	$21.40	3,915
2023-06-01	$21.41	$21.41	$21.41	$21.41	$21.41	164
2023-05-31	$20.45	$20.89	$20.35	$20.89	$20.89	9,030
2023-05-30	$19.87	$20.10	$19.87	$20.06	$20.06	1,950
2023-05-26	$20.02	$20.02	$19.95	$19.95	$19.95	1,897
2023-05-25	$19.95	$19.95	$19.63	$19.76	$19.76	1,072
2023-05-24	$19.99	$20.34	$19.80	$20.34	$20.34	2,367
2023-05-23	$19.97	$20.22	$19.73	$19.92	$19.92	8,908
2023-05-22	$20.06	$20.25	$19.99	$20.25	$20.25	10,432
2023-05-19	$20.38	$20.38	$19.77	$20.24	$20.24	1,610
2023-05-18	$20.35	$20.63	$19.75	$20.63	$20.63	2,838
2023-05-17	$20.31	$20.47	$19.73	$20.47	$20.47	3,493
2023-05-16	$19.75	$19.75	$19.20	$19.73	$19.73	4,447
2023-05-15	$20.17	$20.37	$19.72	$19.72	$19.72	2,186
2023-05-12	$19.86	$20.00	$19.81	$19.97	$19.97	2,313
2023-05-11	$20.47	$20.47	$19.02	$20.00	$20.00	2,452
2023-05-10	$20.36	$20.85	$20.05	$20.15	$20.15	2,921
2023-05-09	$20.50	$20.50	$20.50	$20.50	$20.50	1,604
2023-05-08	$20.90	$21.21	$20.86	$20.86	$20.86	889
2023-05-05	$21.10	$21.21	$20.86	$20.86	$20.86	3,506
2023-05-04	$20.94	$21.33	$20.54	$21.20	$21.20	4,915
2023-05-03	$21.40	$21.44	$21.05	$21.05	$21.05	2,210
2023-05-02	$21.27	$21.58	$20.89	$21.46	$21.46	3,528
2023-05-01	$21.90	$21.90	$21.48	$21.54	$21.54	5,065
2023-04-28	$21.85	$22.64	$21.32	$22.12	$22.12	8,343
2023-04-27	$21.90	$21.94	$21.27	$21.27	$21.27	1,580
2023-04-26	$21.39	$21.39	$21.07	$21.07	$21.07	503
2023-04-25	$22.05	$22.05	$21.39	$21.39	$21.39	3,834
2023-04-24	$22.40	$22.40	$22.05	$22.05	$22.05	616
2023-04-21	$22.13	$22.20	$22.08	$22.08	$22.08	1,360
2023-04-20	$22.75	$22.75	$22.15	$22.15	$22.15	2,107
2023-04-19	$22.60	$22.60	$22.41	$22.60	$22.60	1,230
2023-04-18	$22.90	$22.90	$22.61	$22.63	$22.63	714
2023-04-17	$22.84	$22.84	$21.76	$22.62	$22.62	5,761
2023-04-14	$21.97	$23.00	$21.97	$22.61	$22.61	4,497
2023-04-13	$22.27	$22.27	$22.27	$22.27	$22.27	137
2023-04-12	$22.26	$22.31	$21.96	$21.96	$21.96	1,444
2023-04-11	$22.16	$22.50	$22.16	$22.39	$22.39	1,786
2023-04-10	$22.65	$22.80	$21.85	$21.85	$21.85	9,266
2023-04-06	$22.48	$22.48	$22.48	$22.48	$22.48	26
2023-04-05	$22.57	$22.57	$22.43	$22.48	$22.48	882
2023-04-04	$22.55	$22.74	$22.39	$22.67	$22.67	7,146
2023-04-03	$22.10	$22.82	$22.10	$22.53	$22.53	10,509
2023-03-31	$21.01	$22.30	$21.01	$22.15	$22.15	11,021
2023-03-30	$21.10	$21.58	$21.10	$21.58	$21.22	4,325
2023-03-29	$21.75	$21.75	$21.26	$21.55	$21.19	7,272
2023-03-28	$21.75	$21.75	$20.77	$21.07	$20.72	5,479
2023-03-27	$21.42	$21.42	$21.42	$21.42	$21.06	251
2023-03-24	$20.98	$20.98	$20.98	$20.98	$20.63	14
2023-03-23	$21.23	$21.23	$20.98	$20.98	$20.63	524
2023-03-22	$21.11	$21.11	$21.11	$21.11	$20.76	163
2023-03-21	$21.87	$21.87	$21.11	$21.11	$20.76	841
2023-03-20	$21.81	$21.90	$20.87	$21.04	$20.69	6,221
2023-03-17	$21.19	$21.81	$20.77	$21.17	$20.82	2,427
2023-03-16	$21.40	$21.68	$21.38	$21.68	$21.32	1,416
2023-03-15	$21.08	$21.08	$20.65	$21.00	$20.65	1,715
2023-03-14	$21.49	$21.49	$20.72	$20.78	$20.43	2,970
2023-03-13	$20.64	$21.74	$20.61	$21.74	$21.38	949
2023-03-10	$20.61	$20.93	$20.28	$20.93	$20.58	2,365
2023-03-09	$21.83	$21.83	$20.86	$20.91	$20.56	3,894
2023-03-08	$21.79	$21.88	$21.29	$21.88	$21.52	975
2023-03-07	$21.65	$21.96	$21.48	$21.96	$21.96	1,679
2023-03-06	$21.85	$22.12	$21.76	$21.99	$21.99	56,593
2023-03-03	$22.23	$22.23	$21.68	$21.68	$21.68	1,491
2023-03-02	$21.53	$21.68	$21.51	$21.60	$21.60	6,904
2023-03-01	$22.03	$22.03	$21.95	$21.95	$21.95	1,093
2023-02-28	$21.81	$22.25	$21.61	$22.25	$22.25	9,265
2023-02-27	$21.95	$21.95	$21.57	$21.57	$21.57	2,180
2023-02-24	$21.38	$21.90	$21.38	$21.90	$21.90	2,019
2023-02-23	$21.82	$22.27	$21.82	$22.27	$22.27	3,320
2023-02-22	$22.92	$22.92	$21.86	$21.86	$21.86	4,280
2023-02-21	$22.45	$22.46	$22.00	$22.09	$22.09	2,375
2023-02-17	$22.80	$22.80	$22.49	$22.49	$22.49	600
2023-02-16	$23.00	$23.00	$22.72	$22.76	$22.76	1,669
2023-02-15	$23.20	$23.20	$23.06	$23.06	$23.06	527
2023-02-14	$22.66	$22.85	$22.32	$22.85	$22.85	701
2023-02-13	$22.82	$23.11	$22.43	$22.43	$22.43	2,617
2023-02-10	$22.53	$22.53	$22.53	$22.53	$22.53	178
2023-02-09	$22.69	$22.79	$22.45	$22.47	$22.47	1,182
2023-02-08	$22.60	$22.62	$22.17	$22.17	$22.17	600
2023-02-07	$23.02	$23.03	$22.60	$22.60	$22.60	2,790
2023-02-06	$22.97	$22.98	$22.97	$22.98	$22.98	340
2023-02-03	$23.58	$23.68	$23.05	$23.28	$23.28	7,593
2023-02-02	$23.50	$23.99	$23.50	$23.59	$23.59	15,761
2023-02-01	$22.80	$23.98	$22.45	$23.50	$23.50	7,030
2023-01-31	$22.27	$23.37	$22.27	$22.97	$22.97	3,337
2023-01-30	$22.75	$22.85	$22.37	$22.37	$22.37	1,284
2023-01-27	$22.94	$23.41	$22.82	$22.82	$22.82	2,840
2023-01-26	$22.03	$23.12	$22.03	$22.94	$22.94	7,523
2023-01-25	$21.79	$22.38	$21.65	$22.29	$22.29	3,312
2023-01-24	$21.91	$22.40	$21.66	$21.66	$21.66	5,068
2023-01-23	$21.27	$21.79	$21.25	$21.76	$21.76	4,684
2023-01-20	$21.65	$21.74	$21.40	$21.48	$21.48	4,899
2023-01-19	$21.29	$21.64	$20.95	$21.34	$21.34	3,315
2023-01-18	$21.01	$21.67	$21.01	$21.26	$21.26	8,452
2023-01-17	$20.90	$20.90	$20.84	$20.86	$20.86	5,015
2023-01-13	$20.99	$20.99	$20.70	$20.77	$20.77	4,861
2023-01-12	$21.46	$21.46	$20.60	$20.73	$20.73	24,380
2023-01-11	$21.67	$21.67	$21.17	$21.32	$21.32	15,405
2023-01-10	$21.90	$22.02	$21.09	$21.64	$21.64	32,775
2023-01-09	$22.40	$22.40	$22.01	$22.01	$22.01	5,933
2023-01-06	$21.94	$22.15	$21.75	$22.00	$22.00	11,250
2023-01-05	$20.36	$22.00	$20.35	$22.00	$22.00	2,606
2023-01-04	$19.85	$20.73	$19.85	$20.73	$20.73	2,517
2023-01-03	$19.57	$19.95	$19.57	$19.75	$19.75	3,903
2022-12-30	$19.79	$19.80	$19.26	$19.69	$19.69	8,023
2022-12-29	$20.19	$20.49	$19.75	$20.10	$19.72	11,839
2022-12-28	$19.49	$20.30	$19.47	$20.02	$19.65	9,329
2022-12-27	$19.35	$19.39	$19.35	$19.37	$19.01	2,667
2022-12-23	$19.35	$19.35	$19.35	$19.35	$18.99	80
2022-12-22	$19.32	$19.40	$19.30	$19.35	$18.99	5,589
2022-12-21	$19.05	$19.49	$19.05	$19.35	$18.99	5,689
2022-12-20	$19.20	$19.30	$19.03	$19.05	$18.69	36,808
2022-12-19	$19.42	$19.42	$19.16	$19.25	$18.89	4,724
2022-12-16	$19.33	$19.35	$19.15	$19.35	$18.99	15,020
2022-12-15	$19.48	$19.48	$19.39	$19.39	$19.03	5,452
2022-12-14	$19.49	$19.64	$19.43	$19.58	$19.21	5,728
2022-12-13	$19.45	$19.47	$19.25	$19.43	$19.07	46,491
2022-12-12	$19.32	$19.40	$19.22	$19.35	$18.98	26,307
2022-12-09	$19.40	$19.40	$19.31	$19.36	$18.99	3,185
2022-12-08	$19.40	$19.43	$19.33	$19.43	$19.07	20,415
2022-12-07	$19.40	$19.41	$19.35	$19.37	$19.00	28,423
2022-12-06	$19.40	$19.45	$19.33	$19.43	$19.07	7,225
2022-12-05	$19.49	$19.49	$19.30	$19.40	$19.03	15,869
2022-12-02	$19.36	$19.79	$19.21	$19.64	$19.27	20,751
2022-12-01	$19.55	$19.70	$19.40	$19.40	$19.04	14,900
2022-11-30	$19.56	$19.56	$19.35	$19.40	$19.04	10,936
2022-11-29	$19.80	$19.80	$19.56	$19.56	$19.19	3,571
2022-11-28	$19.90	$19.90	$19.75	$19.80	$19.43	8,093
2022-11-25	$19.90	$19.90	$19.90	$19.90	$19.53	1,179
2022-11-23	$19.90	$19.90	$19.90	$19.90	$19.53	0
2022-11-22	$19.90	$19.90	$19.90	$19.90	$19.53	196
2022-11-21	$19.77	$19.80	$19.66	$19.66	$19.29	7,072
2022-11-18	$19.81	$19.81	$19.80	$19.80	$19.80	378
2022-11-17	$19.80	$19.80	$19.80	$19.80	$19.80	1,625
2022-11-16	$20.11	$20.11	$19.80	$19.80	$19.80	1,477
2022-11-15	$19.80	$20.06	$19.65	$19.92	$19.92	7,205
2022-11-14	$20.29	$20.29	$20.00	$20.12	$20.12	4,734
2022-11-11	$19.90	$20.03	$19.50	$20.01	$20.01	4,566
2022-11-10	$20.35	$20.35	$19.02	$19.97	$19.97	3,607
2022-11-09	$19.16	$19.65	$19.01	$19.43	$19.43	7,269
2022-11-08	$19.42	$19.42	$19.16	$19.37	$19.37	7,418
2022-11-07	$19.29	$19.50	$19.29	$19.40	$19.40	2,955
2022-11-04	$19.50	$19.50	$19.27	$19.33	$19.33	1,290
2022-11-03	$19.29	$19.38	$19.29	$19.37	$19.37	1,569
2022-11-02	$19.16	$19.49	$19.16	$19.49	$19.49	2,719
2022-11-01	$19.03	$19.23	$19.02	$19.20	$19.20	3,207
2022-10-31	$19.21	$19.42	$19.16	$19.42	$19.42	5,343
2022-10-28	$19.06	$19.46	$19.06	$19.32	$19.32	2,495
2022-10-27	$19.19	$19.25	$18.96	$19.06	$19.06	33,210
2022-10-26	$19.25	$19.35	$18.98	$19.11	$19.11	15,901
2022-10-25	$19.21	$19.31	$19.21	$19.30	$19.30	5,510
2022-10-24	$19.21	$19.30	$19.16	$19.30	$19.30	5,017
2022-10-21	$19.32	$19.40	$19.23	$19.37	$19.37	2,314
2022-10-20	$19.81	$19.81	$19.26	$19.48	$19.48	7,247
2022-10-19	$20.28	$20.28	$19.77	$20.00	$20.00	4,745
2022-10-18	$20.48	$20.48	$20.18	$20.18	$20.18	856
2022-10-17	$20.80	$20.80	$20.05	$20.25	$20.25	2,966
2022-10-14	$20.42	$20.65	$20.42	$20.65	$20.65	673
2022-10-13	$20.00	$20.20	$20.00	$20.20	$20.20	1,353
2022-10-12	$20.25	$20.25	$20.15	$20.15	$20.15	1,492
2022-10-11	$20.96	$20.96	$20.15	$20.15	$20.15	29,253
2022-10-10	$20.48	$20.58	$20.40	$20.48	$20.48	11,719
2022-10-07	$20.57	$20.71	$20.50	$20.55	$20.55	50,459
2022-10-06	$20.75	$20.75	$20.73	$20.73	$20.73	1,044
2022-10-05	$20.93	$20.93	$20.82	$20.82	$20.82	984
2022-10-04	$20.93	$21.05	$20.92	$20.92	$20.92	3,344
2022-10-03	$21.15	$21.15	$20.66	$20.85	$20.85	6,005
2022-09-30	$21.18	$22.34	$20.88	$21.14	$21.14	22,106
2022-09-29	$21.65	$21.65	$21.65	$21.65	$21.27	2,774
2022-09-28	$21.65	$21.65	$21.23	$21.45	$21.08	8,928
2022-09-27	$21.36	$21.60	$21.18	$21.60	$21.22	15,326
2022-09-26	$21.66	$21.92	$21.35	$21.50	$21.13	6,602
2022-09-23	$21.81	$21.97	$21.62	$21.76	$21.38	2,921
2022-09-22	$21.83	$21.93	$21.83	$21.88	$21.50	1,571
2022-09-21	$22.11	$22.25	$21.80	$21.80	$21.42	5,484
2022-09-20	$22.00	$22.26	$22.00	$22.10	$21.71	7,424
2022-09-19	$22.44	$22.44	$22.04	$22.04	$21.66	3,012
2022-09-16	$22.00	$22.15	$21.62	$22.03	$21.65	5,252
2022-09-15	$22.50	$22.50	$22.04	$22.05	$21.67	2,752
2022-09-14	$22.84	$22.84	$22.12	$22.12	$21.73	3,907
2022-09-13	$23.00	$23.00	$22.36	$22.36	$21.97	3,596
2022-09-12	$22.68	$22.85	$22.52	$22.52	$22.13	3,689
2022-09-09	$23.01	$23.01	$22.68	$22.68	$22.68	2,065
2022-09-08	$22.64	$22.64	$22.64	$22.64	$22.64	233
2022-09-07	$23.31	$23.50	$22.75	$22.75	$22.75	1,231
2022-09-06	$23.01	$23.01	$22.51	$22.51	$22.51	1,264
2022-09-02	$23.22	$23.27	$22.80	$22.80	$22.80	1,279
2022-09-01	$23.42	$23.42	$22.68	$22.68	$22.68	1,475
2022-08-31	$23.77	$23.77	$22.68	$23.44	$23.44	17,020
2022-08-30	$23.70	$23.70	$23.55	$23.56	$23.56	868
2022-08-29	$24.33	$24.38	$23.83	$23.83	$23.83	9,496
2022-08-26	$24.15	$24.15	$24.15	$24.15	$24.15	107
2022-08-25	$24.28	$24.32	$24.28	$24.32	$24.32	1,440
2022-08-24	$24.02	$24.09	$24.00	$24.03	$24.03	8,013
2022-08-23	$23.77	$24.05	$23.70	$23.88	$23.88	2,624
2022-08-22	$23.51	$24.20	$23.51	$23.74	$23.74	4,946
2022-08-19	$24.22	$24.30	$24.01	$24.01	$24.01	7,473
2022-08-18	$24.20	$24.20	$24.20	$24.20	$24.20	288
2022-08-17	$24.04	$24.46	$24.04	$24.22	$24.22	2,359
2022-08-16	$24.70	$24.70	$24.45	$24.45	$24.45	746
2022-08-15	$24.35	$24.60	$24.17	$24.35	$24.35	2,519
2022-08-12	$24.50	$24.70	$24.42	$24.42	$24.42	4,570
2022-08-11	$24.00	$24.58	$24.00	$24.30	$24.30	3,228
2022-08-10	$23.90	$23.90	$23.90	$23.90	$23.90	288
2022-08-09	$24.00	$24.25	$24.00	$24.21	$24.21	6,239
2022-08-08	$24.10	$24.26	$24.10	$24.25	$24.25	6,027
2022-08-05	$24.25	$24.32	$24.25	$24.32	$24.32	1,336
2022-08-04	$24.39	$24.60	$24.10	$24.60	$24.60	4,434
2022-08-03	$24.65	$24.84	$24.55	$24.55	$24.55	17,232
2022-08-02	$24.66	$24.66	$24.50	$24.62	$24.62	3,309
2022-08-01	$24.41	$24.91	$24.41	$24.63	$24.63	9,045
2022-07-29	$23.93	$24.88	$23.79	$24.62	$24.62	12,795
2022-07-28	$23.69	$23.83	$23.32	$23.73	$23.73	6,503
2022-07-27	$22.91	$23.19	$22.91	$23.05	$23.05	10,824
2022-07-26	$22.03	$22.61	$22.03	$22.61	$22.61	1,843
2022-07-25	$22.68	$22.68	$22.68	$22.68	$22.68	433
2022-07-22	$22.68	$22.68	$22.68	$22.68	$22.68	74
2022-07-21	$22.99	$23.41	$22.51	$22.68	$22.68	2,793
2022-07-20	$22.40	$23.02	$22.40	$22.73	$22.73	1,811
2022-07-19	$22.38	$22.98	$22.38	$22.48	$22.48	792
2022-07-18	$22.95	$22.96	$22.42	$22.42	$22.42	3,190
2022-07-15	$22.17	$22.28	$22.14	$22.23	$22.23	2,485
2022-07-14	$21.85	$21.85	$21.70	$21.80	$21.80	800
2022-07-13	$22.00	$22.06	$21.82	$21.85	$21.85	7,572
2022-07-12	$22.15	$22.15	$21.51	$21.95	$21.95	13,859
2022-07-11	$22.30	$22.30	$22.00	$22.00	$22.00	21,741
2022-07-08	$22.36	$22.73	$22.12	$22.32	$22.32	7,042
2022-07-07	$22.43	$22.91	$22.27	$22.44	$22.44	3,786
2022-07-06	$22.43	$22.85	$22.41	$22.80	$22.80	4,054
2022-07-05	$22.27	$22.65	$22.27	$22.62	$22.62	5,267
2022-07-01	$22.31	$22.75	$22.31	$22.42	$22.42	4,095
2022-06-30	$22.80	$22.80	$22.42	$22.63	$22.25	1,055
2022-06-29	$22.35	$23.00	$22.35	$22.80	$22.43	1,609
2022-06-28	$22.19	$22.96	$22.07	$22.96	$22.58	5,393
2022-06-27	$22.01	$22.35	$22.01	$22.35	$21.99	11,096
2022-06-24	$22.00	$22.09	$21.80	$22.01	$21.65	3,928
2022-06-23	$22.05	$24.95	$21.82	$21.87	$21.51	101,255
2022-06-22	$21.94	$22.03	$21.90	$22.03	$21.67	1,580
2022-06-21	$22.13	$22.48	$22.01	$22.19	$21.82	5,605
2022-06-17	$22.77	$22.77	$22.15	$22.49	$22.12	5,331
2022-06-16	$22.43	$22.61	$22.43	$22.49	$22.12	2,430
2022-06-15	$22.90	$22.90	$22.40	$22.79	$22.42	2,708
2022-06-14	$22.71	$22.80	$21.94	$22.22	$21.85	6,140
2022-06-13	$22.31	$22.95	$21.99	$22.22	$21.85	4,659
2022-06-10	$23.10	$23.10	$21.95	$22.84	$22.46	4,835
2022-06-09	$23.67	$23.67	$23.12	$23.12	$22.74	7,839
2022-06-08	$23.11	$24.00	$23.11	$23.82	$23.43	5,243
2022-06-07	$23.44	$24.00	$23.44	$24.00	$23.61	476
2022-06-06	$23.82	$23.84	$23.55	$23.68	$23.29	2,370
2022-06-03	$23.01	$23.45	$23.01	$23.43	$23.04	708
2022-06-02	$23.10	$23.10	$23.01	$23.01	$22.63	431
2022-06-01	$22.80	$22.80	$22.80	$22.80	$22.42	343
2022-05-31	$23.55	$23.55	$22.74	$22.83	$22.46	1,608
2022-05-27	$22.74	$23.62	$22.74	$23.61	$23.22	3,907
2022-05-26	$22.60	$22.77	$22.16	$22.77	$22.40	14,103
2022-05-25	$22.00	$22.72	$21.99	$22.72	$22.35	19,879
2022-05-24	$21.99	$22.00	$21.90	$21.99	$21.63	13,105
2022-05-23	$22.50	$22.51	$22.16	$22.26	$21.90	13,582
2022-05-20	$22.85	$22.87	$22.85	$22.87	$22.49	1,418
2022-05-19	$23.43	$23.51	$22.85	$23.25	$22.87	1,666
2022-05-18	$22.88	$22.92	$22.61	$22.92	$22.54	736
2022-05-17	$23.06	$23.21	$23.02	$23.02	$22.64	2,493
2022-05-16	$23.05	$23.11	$23.00	$23.11	$22.73	1,409
2022-05-13	$23.29	$23.46	$23.27	$23.31	$22.93	3,340
2022-05-12	$23.07	$23.39	$23.07	$23.25	$22.87	2,578
2022-05-11	$23.60	$23.70	$23.20	$23.20	$22.82	8,575
2022-05-10	$23.75	$23.75	$23.43	$23.43	$23.04	413
2022-05-09	$23.78	$24.02	$23.63	$23.65	$23.26	6,939
2022-05-06	$23.75	$24.34	$23.55	$23.89	$23.50	6,604
2022-05-05	$24.22	$24.22	$23.78	$23.96	$23.57	1,013
2022-05-04	$23.85	$24.00	$23.54	$24.00	$23.61	742
2022-05-03	$23.93	$24.01	$23.80	$23.90	$23.51	4,052
2022-05-02	$24.52	$24.52	$23.89	$23.89	$23.50	5,104
2022-04-29	$23.87	$24.72	$23.87	$24.72	$24.31	17,811
2022-04-28	$23.49	$23.49	$23.49	$23.49	$23.10	54
2022-04-27	$23.74	$23.80	$23.49	$23.49	$23.10	2,073
2022-04-26	$23.78	$24.08	$23.76	$23.83	$23.44	3,559
2022-04-25	$23.52	$24.54	$23.25	$23.27	$22.89	4,839
2022-04-22	$23.70	$23.83	$23.43	$23.83	$23.43	3,595
2022-04-21	$23.74	$23.74	$23.74	$23.74	$23.35	440
2022-04-20	$24.00	$24.00	$23.67	$23.67	$23.28	2,537
2022-04-19	$23.30	$23.45	$23.30	$23.45	$23.06	890
2022-04-18	$23.74	$23.74	$23.07	$23.26	$22.88	5,437
2022-04-14	$23.60	$23.66	$23.60	$23.66	$23.27	1,692
2022-04-13	$23.52	$23.78	$23.52	$23.58	$23.19	2,633
2022-04-12	$23.45	$24.14	$23.33	$23.33	$22.95	2,660
2022-04-11	$23.96	$23.96	$23.41	$23.41	$23.02	2,163
2022-04-08	$24.00	$24.17	$23.80	$23.99	$23.59	9,884
2022-04-07	$24.24	$24.40	$24.00	$24.01	$23.62	15,200
2022-04-06	$24.92	$24.95	$24.08	$24.08	$23.68	19,473
2022-04-05	$24.90	$25.13	$24.80	$25.13	$24.72	11,998
2022-04-04	$25.23	$25.23	$25.23	$25.23	$24.81	69
2022-04-01	$25.02	$25.23	$25.01	$25.23	$24.81	4,613
2022-03-31	$24.86	$25.15	$24.86	$25.15	$24.73	992
2022-03-30	$25.65	$25.65	$25.07	$25.25	$24.47	2,591
2022-03-29	$25.53	$25.63	$25.36	$25.58	$24.79	3,442
2022-03-28	$25.37	$25.57	$25.35	$25.35	$24.57	1,709
2022-03-25	$25.07	$25.07	$25.07	$25.07	$24.30	1,084
2022-03-24	$25.06	$25.16	$25.00	$25.16	$24.38	4,415
2022-03-23	$25.06	$25.06	$25.06	$25.06	$24.29	96
2022-03-22	$25.01	$25.37	$25.01	$25.06	$24.29	7,602
2022-03-21	$25.00	$25.00	$25.00	$25.00	$24.23	232
2022-03-18	$25.48	$25.48	$25.23	$25.23	$24.45	958
2022-03-17	$25.25	$25.27	$25.24	$25.27	$24.49	1,632
2022-03-16	$25.25	$25.25	$25.00	$25.00	$24.23	813
2022-03-15	$24.82	$25.19	$24.82	$25.19	$24.41	1,028
2022-03-14	$25.00	$25.00	$24.75	$24.75	$23.99	3,736
2022-03-11	$25.02	$25.02	$25.00	$25.00	$24.23	435
2022-03-10	$24.66	$25.18	$24.66	$25.18	$24.40	1,547
2022-03-09	$24.66	$24.66	$24.66	$24.66	$23.90	537
2022-03-08	$24.70	$24.97	$24.70	$24.97	$24.19	536
2022-03-07	$25.01	$25.06	$24.66	$24.66	$23.90	13,546
2022-03-04	$25.02	$25.24	$25.00	$25.00	$24.23	1,242
2022-03-03	$25.16	$25.16	$25.05	$25.10	$24.32	2,661
2022-03-02	$25.25	$25.25	$25.20	$25.20	$24.42	979
2022-03-01	$25.24	$25.24	$25.24	$25.24	$24.46	104
2022-02-28	$25.19	$25.24	$24.75	$25.24	$24.46	4,719
2022-02-25	$25.00	$25.04	$24.70	$25.00	$24.23	13,875
2022-02-24	$24.46	$25.16	$24.46	$24.92	$24.15	5,372
2022-02-23	$24.72	$24.82	$24.66	$24.66	$23.90	3,135
2022-02-22	$25.29	$25.29	$24.65	$24.65	$23.89	4,186
2022-02-18	$24.77	$24.77	$24.66	$24.66	$23.90	1,257
2022-02-17	$24.81	$24.81	$24.75	$24.75	$23.99	1,740
2022-02-16	$25.03	$25.03	$24.76	$25.00	$24.23	1,019
2022-02-15	$24.72	$24.82	$24.72	$24.74	$23.98	2,506
2022-02-14	$24.64	$25.05	$24.61	$24.61	$23.85	13,012
2022-02-11	$25.00	$25.08	$24.73	$24.85	$24.08	7,026
2022-02-10	$25.45	$25.45	$24.52	$24.69	$23.93	8,929
2022-02-09	$25.60	$25.60	$25.50	$25.50	$24.71	1,594
2022-02-08	$25.83	$25.83	$25.80	$25.80	$25.00	1,583
2022-02-07	$26.15	$26.15	$26.15	$26.15	$25.34	210
2022-02-04	$26.00	$26.34	$25.85	$26.15	$25.34	14,724
2022-02-03	$26.00	$26.09	$25.71	$26.09	$25.28	5,066
2022-02-02	$25.86	$26.04	$25.86	$26.01	$25.21	14,261
2022-02-01	$26.04	$26.10	$26.00	$26.09	$25.28	13,316
2022-01-31	$26.39	$26.39	$26.03	$26.20	$25.39	69,557
2022-01-28	$26.37	$26.39	$26.11	$26.36	$25.55	2,812
2022-01-27	$26.87	$27.01	$26.37	$26.37	$25.56	17,769
2022-01-26	$26.71	$26.97	$26.71	$26.94	$26.11	3,147
2022-01-25	$27.06	$27.06	$27.06	$27.06	$26.22	117
2022-01-24	$26.62	$27.01	$26.62	$26.99	$26.16	1,494
2022-01-21	$27.02	$27.03	$27.02	$27.03	$26.19	413
2022-01-20	$26.86	$26.99	$26.86	$26.99	$26.16	5,780
2022-01-19	$27.07	$27.07	$26.74	$26.90	$26.07	7,337
2022-01-18	$27.06	$27.06	$26.96	$27.01	$26.18	2,984
2022-01-14	$27.14	$27.14	$26.98	$27.09	$26.25	1,624
2022-01-13	$27.00	$27.25	$27.00	$27.25	$26.41	1,942
2022-01-12	$27.00	$27.00	$27.00	$27.00	$26.17	146
2022-01-11	$27.10	$27.10	$27.01	$27.01	$26.18	2,837
2022-01-10	$26.77	$27.00	$26.77	$27.00	$26.17	3,991
2022-01-07	$27.34	$27.35	$27.14	$27.15	$26.31	3,490
2022-01-06	$26.72	$26.93	$26.72	$26.93	$26.10	2,399
2022-01-05	$26.91	$27.16	$26.90	$27.03	$26.19	3,622
2022-01-04	$27.03	$27.13	$27.03	$27.13	$26.29	1,257
2022-01-03	$27.39	$27.39	$27.35	$27.35	$26.50	857
2021-12-31	$27.38	$27.58	$27.37	$27.47	$26.62	4,386
2021-12-30	$27.39	$27.61	$27.33	$27.56	$26.35	5,251
2021-12-29	$27.61	$27.61	$27.21	$27.48	$26.27	1,682
2021-12-28	$27.27	$27.55	$27.27	$27.54	$26.33	2,185
2021-12-27	$27.29	$27.34	$27.00	$27.25	$26.05	4,296
2021-12-23	$27.17	$27.29	$27.17	$27.29	$26.09	1,520
2021-12-22	$27.32	$27.32	$27.32	$27.32	$26.11	112
2021-12-21	$27.25	$27.34	$27.15	$27.32	$26.11	45,872
2021-12-20	$27.15	$27.19	$27.11	$27.14	$25.95	1,579
2021-12-17	$27.25	$27.29	$27.00	$27.26	$26.06	30,699
2021-12-16	$27.15	$27.53	$27.15	$27.53	$26.32	9,807
2021-12-15	$27.23	$27.27	$27.22	$27.22	$26.02	14,638
2021-12-14	$27.26	$27.27	$27.16	$27.19	$25.99	12,413
2021-12-13	$27.25	$27.29	$27.25	$27.27	$26.07	6,328
2021-12-10	$27.15	$27.65	$26.96	$27.15	$25.96	1,009
2021-12-09	$27.44	$27.44	$27.18	$27.18	$25.99	3,608
2021-12-08	$27.18	$27.18	$27.03	$27.03	$25.84	4,190
2021-12-07	$27.50	$27.50	$26.96	$27.24	$26.04	3,276
2021-12-06	$27.48	$27.48	$27.25	$27.47	$26.26	525
2021-12-03	$27.45	$27.45	$27.11	$27.11	$25.92	697
2021-12-02	$27.03	$27.31	$27.00	$27.31	$26.11	44,201
2021-12-01	$27.21	$27.35	$27.18	$27.18	$25.99	5,537
2021-11-30	$26.88	$27.24	$26.88	$27.24	$26.04	4,210
2021-11-29	$26.95	$26.99	$26.95	$26.97	$25.78	3,674
2021-11-26	$26.70	$26.85	$26.66	$26.81	$25.63	1,265
2021-11-24	$26.90	$26.99	$26.90	$26.97	$25.79	7,232
2021-11-23	$27.01	$27.01	$26.87	$26.90	$25.72	1,576
2021-11-22	$26.98	$27.18	$26.98	$27.15	$25.96	2,920
2021-11-19	$26.81	$27.21	$26.79	$27.21	$26.01	886
2021-11-18	$27.19	$27.19	$27.19	$27.19	$25.99	291
2021-11-17	$27.19	$27.19	$27.19	$27.19	$25.99	652
2021-11-16	$27.08	$27.08	$26.89	$26.99	$25.80	9,911
2021-11-15	$26.90	$26.91	$26.90	$26.91	$25.73	13,197
2021-11-12	$27.27	$27.27	$26.90	$26.90	$25.72	894
2021-11-11	$27.07	$27.23	$27.07	$27.19	$26.00	2,001
2021-11-10	$27.05	$27.15	$26.85	$27.08	$25.89	9,375
2021-11-09	$27.05	$27.12	$27.00	$27.11	$25.92	4,096
2021-11-08	$27.07	$27.07	$27.07	$27.07	$25.88	298
2021-11-05	$26.86	$26.92	$26.65	$26.92	$25.74	2,410
2021-11-04	$26.85	$26.99	$26.79	$26.86	$25.68	5,511
2021-11-03	$26.93	$27.00	$26.93	$27.00	$25.81	590
2021-11-02	$26.98	$26.98	$26.90	$26.90	$25.72	4,129
2021-11-01	$27.00	$27.20	$26.99	$27.19	$25.99	10,989
2021-10-29	$26.99	$26.99	$26.96	$26.96	$25.78	1,268
2021-10-28	$26.93	$26.93	$26.93	$26.93	$25.75	407
2021-10-27	$26.77	$27.09	$26.77	$26.94	$25.76	5,904
2021-10-26	$27.10	$27.10	$27.10	$27.10	$25.91	2,891
2021-10-25	$26.87	$27.30	$26.87	$27.08	$25.89	745
2021-10-22	$27.14	$27.15	$26.97	$27.03	$25.84	3,427
2021-10-21	$27.01	$27.49	$27.01	$27.05	$25.86	6,912
2021-10-20	$27.62	$27.62	$27.34	$27.35	$26.15	22,109
2021-10-19	$27.79	$27.79	$27.50	$27.50	$26.29	562
2021-10-18	$27.80	$27.81	$27.69	$27.72	$26.50	5,326
2021-10-15	$27.92	$27.92	$27.70	$27.70	$26.48	1,827
2021-10-14	$27.60	$27.83	$27.60	$27.76	$26.54	2,162
2021-10-13	$26.90	$27.66	$26.90	$27.64	$26.43	4,720
2021-10-12	$26.89	$27.00	$26.82	$27.00	$25.81	1,527
2021-10-11	$26.87	$26.89	$26.53	$26.89	$25.71	2,454
2021-10-08	$26.45	$26.88	$26.45	$26.84	$25.66	1,139
2021-10-07	$26.57	$26.57	$26.44	$26.53	$25.36	3,208
2021-10-06	$26.41	$26.52	$26.35	$26.52	$25.35	6,095
2021-10-05	$26.50	$26.50	$26.32	$26.50	$25.34	11,137
2021-10-04	$26.02	$26.66	$25.96	$26.55	$25.38	7,833
2021-10-01	$26.62	$26.70	$26.62	$26.70	$25.53	4,965
2021-09-30	$26.75	$26.75	$26.37	$26.47	$25.31	4,268
2021-09-29	$27.12	$27.12	$26.75	$26.75	$25.22	7,086
2021-09-28	$26.58	$26.88	$26.57	$26.88	$25.34	2,152
2021-09-27	$26.80	$27.14	$26.80	$27.14	$25.58	5,412
2021-09-24	$27.00	$27.34	$27.00	$27.05	$25.50	1,604
2021-09-23	$27.41	$27.41	$27.05	$27.05	$25.50	1,346
2021-09-22	$27.05	$27.38	$27.05	$27.38	$25.81	2,199
2021-09-21	$26.75	$26.83	$26.75	$26.79	$25.26	3,792
2021-09-20	$26.49	$26.68	$26.49	$26.68	$25.15	1,331
2021-09-17	$26.81	$26.85	$26.81	$26.84	$25.30	949
2021-09-16	$26.92	$26.92	$26.81	$26.81	$25.27	2,963
2021-09-15	$27.10	$27.10	$26.53	$26.95	$25.41	19,981
2021-09-14	$27.34	$27.57	$27.00	$27.00	$25.45	9,991
2021-09-13	$27.60	$27.84	$27.38	$27.65	$26.07	1,199
2021-09-10	$27.63	$27.83	$27.02	$27.47	$25.90	9,029
2021-09-09	$27.54	$28.11	$27.51	$27.71	$26.12	15,661
2021-09-08	$27.90	$27.94	$27.72	$27.85	$26.25	16,691
2021-09-07	$27.92	$28.05	$27.92	$28.04	$26.43	4,688
2021-09-03	$27.98	$28.20	$27.98	$28.06	$26.45	1,655
2021-09-02	$28.68	$28.68	$28.02	$28.02	$26.41	10,449
2021-09-01	$28.63	$28.67	$28.40	$28.58	$26.94	5,661
2021-08-31	$28.49	$28.63	$28.46	$28.63	$26.99	1,553
2021-08-30	$28.69	$28.69	$28.37	$28.45	$26.82	3,014
2021-08-27	$28.30	$28.90	$28.17	$28.79	$27.14	8,065
2021-08-26	$27.91	$28.33	$27.90	$28.23	$26.61	11,258
2021-08-25	$28.27	$28.33	$28.26	$28.30	$26.68	4,326
2021-08-24	$28.04	$28.30	$28.04	$28.22	$26.60	5,449
2021-08-23	$28.07	$28.29	$28.07	$28.16	$26.55	9,429
2021-08-20	$27.82	$28.20	$27.80	$28.08	$26.47	9,058
2021-08-19	$27.66	$28.00	$27.50	$27.82	$26.23	15,295
2021-08-18	$27.41	$27.85	$27.41	$27.74	$26.15	5,961
2021-08-17	$27.65	$27.75	$27.64	$27.75	$26.16	2,697
2021-08-16	$27.64	$27.89	$27.12	$27.75	$26.16	13,184
2021-08-13	$27.94	$27.94	$27.65	$27.77	$26.18	1,634
2021-08-12	$27.94	$27.94	$27.33	$27.63	$26.05	2,985
2021-08-11	$26.93	$27.40	$26.93	$27.20	$25.64	2,245
2021-08-10	$27.26	$27.32	$26.58	$26.97	$25.42	7,059
2021-08-09	$28.26	$28.33	$27.61	$27.70	$26.11	6,699
2021-08-06	$27.85	$28.45	$27.85	$28.30	$26.68	5,227
2021-08-05	$27.83	$27.97	$27.49	$27.97	$26.37	3,769
2021-08-04	$27.80	$27.96	$27.44	$27.85	$26.25	5,458
2021-08-03	$27.50	$28.22	$27.50	$27.85	$26.25	9,746
2021-08-02	$27.25	$27.40	$27.25	$27.40	$25.83	1,545
2021-07-30	$26.78	$27.34	$26.78	$27.34	$25.77	3,448
2021-07-29	$26.78	$26.78	$26.78	$26.78	$25.25	179
2021-07-28	$26.46	$26.62	$26.46	$26.62	$25.09	737
2021-07-27	$26.78	$26.96	$26.41	$26.96	$25.41	970
2021-07-26	$26.78	$26.78	$26.78	$26.78	$25.25	922
2021-07-23	$26.68	$26.68	$26.68	$26.68	$25.15	555
2021-07-22	$26.65	$26.78	$26.65	$26.76	$25.23	993
2021-07-21	$26.54	$26.73	$26.25	$26.73	$25.20	1,382
2021-07-20	$26.42	$26.79	$26.42	$26.75	$25.22	2,227
2021-07-19	$26.10	$26.42	$26.10	$26.40	$24.89	23,619
2021-07-16	$26.20	$26.36	$26.16	$26.23	$24.73	13,087
2021-07-15	$26.43	$26.43	$26.19	$26.22	$24.72	1,282
2021-07-14	$26.33	$26.46	$26.33	$26.46	$24.94	6,767
2021-07-13	$26.78	$26.78	$26.22	$26.22	$24.72	34,656
2021-07-12	$26.62	$26.67	$26.62	$26.67	$25.14	1,876
2021-07-09	$26.82	$26.90	$26.72	$26.72	$25.19	16,941
2021-07-08	$26.92	$26.92	$26.84	$26.85	$25.31	2,135
2021-07-07	$26.90	$27.11	$26.75	$27.09	$25.54	56,055
2021-07-06	$27.08	$27.08	$26.78	$26.93	$25.39	6,641
2021-07-02	$27.22	$27.22	$27.00	$27.20	$25.64	2,977
2021-07-01	$26.83	$27.16	$26.83	$27.00	$25.45	1,824
2021-06-30	$27.20	$27.25	$26.87	$27.25	$25.34	9,654
2021-06-29	$27.07	$27.09	$26.91	$27.09	$25.19	14,109
2021-06-28	$27.07	$27.08	$27.00	$27.07	$25.16	4,215
2021-06-25	$26.91	$27.09	$26.91	$27.09	$25.19	798
2021-06-24	$27.20	$27.20	$27.10	$27.10	$25.20	422
2021-06-23	$26.98	$27.15	$26.95	$27.00	$25.10	5,590
2021-06-22	$26.98	$27.20	$26.98	$27.11	$25.21	5,305
2021-06-21	$26.71	$27.01	$26.71	$27.00	$25.10	2,329
2021-06-18	$26.94	$26.94	$26.94	$26.94	$25.05	997
2021-06-17	$26.54	$26.95	$26.54	$26.91	$25.02	3,898
2021-06-16	$26.69	$27.00	$26.54	$27.00	$25.10	12,834
2021-06-15	$26.72	$26.78	$26.72	$26.78	$24.90	295
2021-06-14	$26.45	$26.89	$26.45	$26.89	$25.00	2,560
2021-06-11	$26.62	$26.90	$26.55	$26.90	$25.01	592
2021-06-10	$26.95	$26.95	$26.37	$26.61	$24.74	1,350
2021-06-09	$26.48	$26.93	$26.48	$26.93	$25.04	1,882
2021-06-08	$26.92	$26.92	$26.57	$26.60	$24.73	3,897
2021-06-07	$26.90	$26.95	$26.77	$26.95	$25.06	4,603
2021-06-04	$26.90	$26.95	$26.90	$26.95	$25.05	884
2021-06-03	$26.85	$26.85	$26.85	$26.85	$24.96	193
2021-06-02	$26.75	$26.85	$26.62	$26.85	$24.96	3,067
2021-06-01	$26.55	$26.59	$26.55	$26.59	$24.72	1,530
2021-05-28	$26.48	$26.62	$26.42	$26.62	$24.75	5,536
2021-05-27	$26.27	$26.42	$26.27	$26.42	$24.56	2,320
2021-05-26	$26.14	$26.15	$26.14	$26.14	$24.30	3,756
2021-05-25	$26.41	$26.41	$26.16	$26.17	$24.33	1,238
2021-05-24	$26.39	$26.39	$26.26	$26.30	$24.45	11,772
2021-05-21	$26.13	$26.30	$26.12	$26.30	$24.45	3,210
2021-05-20	$26.00	$26.01	$25.92	$25.92	$24.10	2,571
2021-05-19	$25.79	$25.79	$25.56	$25.77	$23.96	11,104
2021-05-18	$26.14	$26.14	$25.76	$25.79	$23.98	3,373
2021-05-17	$26.15	$26.15	$25.90	$26.02	$24.19	1,140
2021-05-14	$25.96	$26.22	$25.94	$26.22	$24.38	8,040
2021-05-13	$25.99	$26.23	$25.83	$25.90	$24.08	8,115
2021-05-12	$25.99	$26.13	$25.81	$25.86	$24.04	23,623
2021-05-11	$26.50	$26.50	$25.96	$26.40	$24.55	9,123
2021-05-10	$26.79	$26.80	$26.47	$26.48	$24.62	900
2021-05-07	$26.29	$26.94	$25.90	$26.89	$25.00	14,759
2021-05-06	$26.41	$26.44	$26.41	$26.42	$24.56	2,903
2021-05-05	$26.69	$26.69	$26.69	$26.69	$24.82	140
2021-05-04	$26.27	$26.60	$26.20	$26.60	$24.73	1,438
2021-05-03	$26.30	$26.51	$26.30	$26.39	$24.54	3,390
2021-04-30	$26.40	$26.62	$26.37	$26.62	$24.75	1,501
2021-04-29	$26.52	$26.52	$26.46	$26.46	$24.60	932
2021-04-28	$26.40	$26.50	$26.35	$26.45	$24.59	1,001
2021-04-27	$26.36	$26.40	$26.31	$26.35	$24.50	67,827
2021-04-26	$26.48	$26.60	$26.48	$26.53	$24.67	1,625
2021-04-23	$26.33	$26.47	$26.30	$26.44	$24.58	18,253
2021-04-22	$26.94	$26.94	$26.00	$26.56	$24.69	19,164
2021-04-21	$26.35	$26.87	$26.21	$26.75	$24.87	7,002
2021-04-20	$26.59	$26.90	$26.56	$26.61	$24.74	5,335
2021-04-19	$26.51	$26.60	$26.48	$26.60	$24.73	4,797
2021-04-16	$26.38	$26.95	$26.38	$26.95	$25.06	3,353
2021-04-15	$26.44	$26.44	$26.13	$26.38	$24.53	29,509
2021-04-14	$26.34	$26.40	$26.31	$26.36	$24.51	3,550
2021-04-13	$26.29	$26.40	$26.25	$26.40	$24.54	3,835
2021-04-12	$26.27	$26.28	$26.21	$26.21	$24.37	3,621
2021-04-09	$26.14	$26.30	$26.00	$26.10	$24.27	11,306
2021-04-08	$26.10	$26.43	$26.10	$26.40	$24.55	6,140
2021-04-07	$26.05	$26.61	$26.05	$26.37	$24.52	23,001
2021-04-06	$26.46	$26.57	$26.04	$26.04	$24.21	29,130
2021-04-05	$25.82	$26.41	$25.55	$26.41	$24.55	20,458
2021-04-01	$25.89	$25.90	$25.61	$25.90	$24.08	3,587
2021-03-31	$25.90	$25.90	$25.76	$25.90	$24.08	18,315
2021-03-30	$25.80	$26.13	$25.76	$26.12	$23.94	13,376
2021-03-29	$25.56	$25.96	$25.53	$25.54	$23.41	11,339
2021-03-26	$25.06	$25.69	$25.06	$25.69	$23.54	6,590
2021-03-25	$25.17	$25.40	$25.00	$25.39	$23.27	5,456
2021-03-24	$25.18	$25.40	$25.15	$25.40	$23.28	3,441
2021-03-23	$25.20	$25.37	$24.93	$25.00	$22.91	52,843
2021-03-22	$24.97	$25.20	$24.97	$25.20	$23.10	4,822
2021-03-19	$24.86	$25.20	$24.82	$25.20	$23.10	5,561
2021-03-18	$25.00	$25.00	$24.81	$24.90	$22.82	3,784
2021-03-17	$25.00	$25.02	$24.96	$25.01	$22.92	4,608
2021-03-16	$24.82	$25.00	$24.70	$25.00	$22.91	43,240
2021-03-15	$24.90	$24.92	$24.68	$24.72	$22.66	2,043
2021-03-12	$24.99	$25.06	$24.65	$24.65	$22.59	7,099
2021-03-11	$24.99	$25.00	$24.99	$25.00	$22.91	7,778
2021-03-10	$24.99	$25.00	$24.95	$25.00	$22.91	6,453
2021-03-09	$24.00	$24.99	$24.00	$24.99	$22.90	5,911
2021-03-08	$24.82	$25.00	$24.62	$25.00	$22.91	6,758
2021-03-05	$24.68	$24.79	$24.34	$24.79	$22.72	9,306
2021-03-04	$24.15	$24.66	$24.15	$24.59	$22.54	7,321
2021-03-03	$23.81	$24.16	$23.79	$24.14	$22.12	17,834
2021-03-02	$23.92	$24.05	$23.92	$24.05	$22.04	9,732
2021-03-01	$24.50	$24.50	$23.90	$23.95	$21.95	10,893
2021-02-26	$24.00	$24.09	$23.60	$24.09	$22.08	17,014
2021-02-25	$24.29	$24.29	$23.85	$23.97	$21.97	3,236
2021-02-24	$24.25	$24.28	$24.09	$24.21	$22.19	11,995
2021-02-23	$24.66	$24.66	$24.25	$24.33	$22.30	23,890
2021-02-22	$24.40	$24.44	$24.25	$24.38	$22.34	11,062
2021-02-19	$24.53	$24.60	$24.50	$24.50	$22.45	8,721
2021-02-18	$24.58	$24.60	$24.55	$24.55	$22.50	2,138
2021-02-17	$24.62	$24.62	$24.50	$24.50	$22.45	9,504
2021-02-16	$24.70	$24.70	$24.46	$24.49	$22.45	26,358
2021-02-12	$24.71	$24.71	$24.42	$24.48	$22.44	6,616
2021-02-11	$24.25	$24.95	$24.20	$24.25	$22.23	29,664
2021-02-10	$23.67	$24.20	$23.67	$24.18	$22.16	8,056
2021-02-09	$23.89	$24.25	$23.84	$24.07	$22.06	14,629
2021-02-08	$23.65	$23.93	$23.44	$23.90	$21.90	14,832
2021-02-05	$23.79	$23.82	$23.64	$23.74	$21.76	10,715
2021-02-04	$23.68	$23.78	$23.53	$23.70	$21.72	10,028
2021-02-03	$23.62	$23.70	$23.43	$23.57	$21.60	7,427
2021-02-02	$23.62	$23.62	$23.54	$23.62	$21.65	4,500
2021-02-01	$23.36	$23.68	$23.35	$23.41	$21.46	7,658
2021-01-29	$23.61	$23.69	$23.31	$23.42	$21.46	10,254
2021-01-28	$23.28	$23.39	$23.28	$23.39	$21.44	6,811
2021-01-27	$23.35	$23.45	$23.26	$23.26	$21.32	11,796
2021-01-26	$23.23	$23.50	$23.22	$23.35	$21.40	25,687
2021-01-25	$23.30	$23.30	$23.19	$23.19	$21.25	8,831
2021-01-22	$23.14	$23.34	$23.14	$23.30	$21.35	7,291
2021-01-21	$23.45	$23.45	$23.25	$23.25	$21.31	17,741
2021-01-20	$23.40	$23.48	$23.33	$23.35	$21.40	16,447
2021-01-19	$23.47	$23.54	$23.26	$23.48	$21.52	23,696
2021-01-15	$23.51	$23.76	$23.51	$23.59	$21.62	5,199
2021-01-14	$23.63	$23.77	$23.29	$23.39	$21.44	6,970
2021-01-13	$23.42	$23.85	$23.30	$23.39	$21.43	7,935
2021-01-12	$23.20	$23.47	$23.10	$23.21	$21.27	22,283
2021-01-11	$23.55	$23.58	$23.17	$23.29	$21.35	7,694
2021-01-08	$23.71	$23.75	$23.50	$23.58	$21.61	15,994
2021-01-07	$23.59	$23.83	$23.50	$23.65	$21.68	14,433
2021-01-06	$23.68	$23.68	$23.50	$23.50	$21.54	64,945
2021-01-05	$23.94	$23.94	$23.56	$23.57	$21.60	4,389
2021-01-04	$23.72	$23.72	$23.50	$23.50	$21.54	6,143
2020-12-31	$23.69	$23.85	$22.86	$23.56	$21.59	23,752
2020-12-30	$24.03	$24.12	$23.82	$23.98	$21.63	10,359
2020-12-29	$23.85	$24.30	$23.73	$23.80	$21.47	36,536
2020-12-28	$24.39	$24.57	$23.76	$23.79	$21.46	28,307
2020-12-24	$24.28	$24.45	$24.28	$24.45	$22.06	1,328
2020-12-23	$24.05	$24.42	$24.04	$24.10	$21.74	15,528
2020-12-22	$24.24	$24.40	$23.96	$24.03	$21.68	10,296
2020-12-21	$24.18	$24.46	$24.10	$24.10	$21.74	9,165
2020-12-18	$24.32	$24.32	$24.17	$24.22	$21.85	10,085
2020-12-17	$24.21	$24.26	$24.07	$24.26	$21.89	5,694
2020-12-16	$24.07	$24.10	$24.05	$24.05	$21.70	12,410
2020-12-15	$24.13	$24.20	$24.03	$24.05	$21.70	11,619
2020-12-14	$24.10	$24.59	$24.10	$24.22	$21.85	9,633
2020-12-11	$24.60	$24.60	$24.27	$24.37	$21.99	3,142
2020-12-10	$24.52	$24.62	$24.40	$24.44	$22.05	2,594
2020-12-09	$24.84	$24.84	$24.74	$24.74	$22.32	2,889
2020-12-08	$24.68	$24.82	$24.58	$24.82	$22.39	4,254
2020-12-07	$24.40	$24.81	$24.40	$24.78	$22.35	3,470
2020-12-04	$24.35	$24.71	$24.35	$24.71	$22.29	8,190
2020-12-03	$24.35	$24.65	$24.34	$24.35	$21.97	7,894
2020-12-02	$24.21	$24.59	$24.20	$24.36	$21.97	15,635
2020-12-01	$24.30	$24.41	$24.05	$24.26	$21.89	9,519
2020-11-30	$24.52	$24.52	$23.97	$24.25	$21.88	9,150
2020-11-27	$24.25	$24.37	$24.10	$24.21	$21.84	4,660
2020-11-25	$24.05	$24.35	$24.05	$24.28	$21.90	3,474
2020-11-24	$24.50	$24.69	$24.50	$24.61	$22.20	3,571
2020-11-23	$24.34	$24.50	$23.95	$23.99	$21.64	16,782
2020-11-20	$24.00	$24.25	$23.93	$24.05	$21.70	4,883
2020-11-19	$23.85	$24.00	$23.85	$24.00	$21.65	4,167
2020-11-18	$24.25	$24.33	$24.01	$24.09	$21.73	9,790
2020-11-17	$23.79	$24.18	$23.79	$23.99	$21.64	5,971
2020-11-16	$23.68	$24.14	$23.66	$23.87	$21.53	11,253
2020-11-13	$23.45	$23.68	$23.45	$23.55	$21.25	48,157
2020-11-12	$23.50	$23.81	$23.26	$23.26	$20.98	9,280
2020-11-11	$23.48	$23.68	$23.42	$23.67	$21.35	3,249
2020-11-10	$23.45	$24.53	$23.22	$23.28	$21.00	41,717
2020-11-09	$23.33	$23.56	$22.99	$23.34	$21.06	12,372
2020-11-06	$22.95	$22.95	$22.59	$22.59	$20.38	1,918
2020-11-05	$22.85	$22.88	$22.72	$22.76	$20.53	17,573
2020-11-04	$23.61	$23.67	$22.99	$22.99	$20.74	5,238
2020-11-03	$23.09	$23.09	$22.68	$22.68	$20.46	22,294
2020-11-02	$23.59	$23.59	$22.55	$22.58	$20.37	9,268
2020-10-30	$22.81	$22.85	$22.66	$22.85	$20.61	55,454
2020-10-29	$22.11	$23.22	$21.91	$22.76	$20.53	10,692
2020-10-28	$23.55	$23.55	$21.87	$22.08	$19.92	20,372
2020-10-27	$23.72	$23.72	$23.39	$23.42	$21.12	42,416
2020-10-26	$23.96	$24.05	$23.62	$23.62	$21.31	21,717
2020-10-23	$24.52	$24.52	$23.50	$23.92	$21.57	8,759
2020-10-22	$23.90	$23.94	$23.77	$23.77	$21.44	5,456
2020-10-21	$24.17	$24.24	$23.83	$23.92	$21.58	4,879
2020-10-20	$24.15	$24.55	$24.15	$24.45	$22.06	15,148
2020-10-19	$24.16	$24.16	$24.15	$24.15	$21.79	971
2020-10-16	$24.70	$24.70	$24.25	$24.31	$21.93	3,260
2020-10-15	$24.66	$24.66	$24.30	$24.39	$22.00	12,804
2020-10-14	$24.67	$24.67	$24.39	$24.39	$22.00	1,567
2020-10-13	$24.64	$24.65	$24.25	$24.65	$22.24	28,829
2020-10-12	$24.42	$24.42	$24.31	$24.36	$21.98	3,564
2020-10-09	$24.37	$24.37	$24.35	$24.35	$21.97	864
2020-10-08	$24.31	$24.40	$24.30	$24.32	$21.94	2,303
2020-10-07	$24.09	$24.54	$24.05	$24.31	$21.93	14,333
2020-10-06	$24.21	$24.42	$24.17	$24.32	$21.94	15,092
2020-10-05	$24.79	$24.79	$23.61	$24.17	$21.80	61,617
2020-10-02	$24.60	$24.90	$24.60	$24.81	$22.38	4,498
2020-10-01	$24.21	$24.55	$23.34	$24.41	$22.02	17,734
2020-09-30	$24.79	$24.97	$24.75	$24.90	$22.46	4,909
2020-09-29	$24.52	$25.00	$24.52	$25.00	$22.22	6,036
2020-09-28	$24.63	$24.77	$24.63	$24.77	$22.01	4,388
2020-09-25	$24.30	$24.63	$24.30	$24.56	$21.83	7,316
2020-09-24	$24.21	$24.21	$23.37	$23.91	$21.25	5,522
2020-09-23	$23.42	$23.98	$23.42	$23.88	$21.22	14,180
2020-09-22	$23.65	$24.05	$23.65	$24.00	$21.33	5,904
2020-09-21	$23.25	$23.70	$21.11	$23.70	$21.06	9,621
2020-09-18	$23.74	$24.09	$23.74	$24.09	$21.41	7,105
2020-09-17	$23.50	$23.54	$23.37	$23.54	$20.92	12,145
2020-09-16	$23.26	$23.65	$23.26	$23.50	$20.89	5,521
2020-09-15	$23.41	$23.53	$23.38	$23.39	$20.79	12,644
2020-09-14	$23.27	$23.32	$23.25	$23.27	$20.68	10,179
2020-09-11	$22.57	$23.25	$22.57	$23.25	$20.66	3,831
2020-09-10	$23.51	$23.93	$22.96	$23.20	$20.62	4,978
2020-09-09	$23.90	$23.90	$23.67	$23.67	$21.04	1,512
2020-09-08	$23.66	$23.81	$23.61	$23.63	$21.00	16,003
2020-09-04	$23.41	$23.90	$23.35	$23.90	$21.24	5,983
2020-09-03	$24.43	$24.43	$23.75	$23.80	$21.15	4,625
2020-09-02	$23.93	$24.11	$23.76	$24.11	$21.43	19,813
2020-09-01	$23.29	$23.87	$23.29	$23.87	$21.21	13,439
2020-08-31	$24.02	$24.05	$23.27	$23.28	$20.69	18,431
2020-08-28	$24.01	$24.43	$24.01	$24.43	$21.71	2,847
2020-08-27	$23.97	$24.15	$23.89	$24.15	$21.46	6,956
2020-08-26	$23.93	$23.97	$23.90	$23.94	$21.28	5,687
2020-08-25	$23.96	$24.06	$23.78	$23.98	$21.31	6,175
2020-08-24	$23.81	$24.05	$23.75	$24.05	$21.37	2,776
2020-08-21	$23.42	$23.81	$22.21	$23.80	$21.15	23,620
2020-08-20	$23.23	$24.00	$23.23	$23.69	$21.05	8,481
2020-08-19	$24.20	$24.20	$23.67	$24.10	$21.42	5,361
2020-08-18	$24.20	$24.30	$24.02	$24.20	$21.51	11,475
2020-08-17	$23.63	$24.20	$23.63	$24.20	$21.51	2,531
2020-08-14	$24.35	$24.39	$24.05	$24.05	$21.37	5,698
2020-08-13	$24.41	$24.42	$24.29	$24.35	$21.65	1,739
2020-08-12	$24.36	$24.36	$24.10	$24.25	$21.55	2,553
2020-08-11	$23.50	$24.32	$23.50	$24.32	$21.61	4,722
2020-08-10	$23.96	$24.50	$23.96	$24.15	$21.46	8,296
2020-08-07	$23.67	$23.80	$23.63	$23.80	$21.15	2,839
2020-08-06	$23.57	$23.62	$23.57	$23.62	$21.00	500
2020-08-05	$23.38	$23.38	$23.36	$23.36	$20.76	3,260
2020-08-04	$23.25	$23.39	$23.08	$23.39	$20.79	12,165
2020-08-03	$23.06	$23.28	$23.06	$23.28	$20.69	9,382
2020-07-31	$23.00	$23.00	$22.63	$23.00	$20.44	3,524
2020-07-30	$22.50	$23.05	$22.50	$23.05	$20.49	6,138
2020-07-29	$22.12	$23.26	$22.05	$22.67	$20.15	5,204
2020-07-28	$21.66	$22.60	$21.65	$22.43	$19.93	9,641
2020-07-27	$21.69	$21.92	$21.69	$21.80	$19.38	16,157
2020-07-24	$20.50	$21.55	$20.50	$21.55	$19.15	9,849
2020-07-23	$21.09	$21.09	$20.48	$21.06	$18.72	2,214
2020-07-22	$20.48	$20.84	$20.47	$20.70	$18.40	2,067
2020-07-21	$20.35	$20.35	$20.09	$20.25	$18.00	3,546
2020-07-20	$20.35	$20.35	$19.97	$20.12	$17.88	9,317
2020-07-17	$20.44	$20.76	$20.11	$20.30	$18.04	10,906
2020-07-16	$21.85	$21.85	$20.37	$20.85	$18.53	16,252
2020-07-15	$22.25	$22.25	$21.79	$21.85	$19.42	1,788
2020-07-14	$22.31	$22.31	$21.75	$21.75	$19.33	2,044
2020-07-13	$22.82	$22.82	$22.26	$22.26	$19.78	600
2020-07-10	$22.94	$22.94	$22.49	$22.49	$19.99	843
2020-07-09	$22.81	$22.88	$22.51	$22.51	$20.01	8,061
2020-07-08	$22.80	$22.85	$22.53	$22.79	$20.25	3,852
2020-07-07	$22.50	$22.80	$22.50	$22.80	$20.26	310
2020-07-06	$22.55	$22.66	$22.32	$22.43	$19.93	2,579
2020-07-02	$22.65	$22.79	$22.62	$22.79	$20.25	422
2020-07-01	$22.39	$22.39	$22.39	$22.39	$19.90	254
2020-06-30	$21.75	$22.39	$21.75	$22.39	$19.90	2,890
2020-06-29	$22.00	$22.86	$21.50	$22.86	$19.98	2,942
2020-06-26	$22.99	$22.99	$22.99	$22.99	$20.10	76
2020-06-25	$22.10	$22.99	$22.10	$22.99	$20.10	16,272
2020-06-24	$23.15	$23.15	$21.98	$22.00	$19.23	7,103
2020-06-23	$21.89	$22.72	$21.89	$22.10	$19.32	9,867
2020-06-22	$22.50	$22.50	$21.81	$22.00	$19.23	11,945
2020-06-19	$22.13	$23.15	$22.08	$22.50	$19.67	22,787
2020-06-18	$22.04	$22.58	$22.00	$22.37	$19.55	5,092
2020-06-17	$22.59	$22.65	$22.59	$22.62	$19.77	631
2020-06-16	$21.78	$21.78	$21.78	$21.78	$19.04	215
2020-06-15	$20.87	$21.69	$20.80	$21.61	$18.89	2,188
2020-06-12	$22.34	$22.34	$22.00	$22.00	$19.23	1,891
2020-06-11	$22.83	$22.84	$22.27	$22.35	$19.54	14,104
2020-06-10	$22.71	$22.86	$22.21	$22.86	$19.98	4,416
2020-06-09	$22.56	$22.75	$22.54	$22.75	$19.89	6,760
2020-06-08	$22.49	$22.79	$22.36	$22.78	$19.91	4,795
2020-06-05	$22.75	$22.81	$22.49	$22.53	$19.69	7,247
2020-06-04	$21.88	$22.00	$21.88	$22.00	$19.23	950
2020-06-03	$20.89	$21.87	$20.89	$21.50	$18.79	5,034
2020-06-02	$20.69	$20.75	$20.21	$20.75	$18.14	6,034
2020-06-01	$20.61	$20.66	$20.51	$20.66	$18.06	2,002
2020-05-29	$20.65	$20.65	$20.38	$20.63	$18.03	4,348
2020-05-28	$21.11	$21.11	$20.51	$20.65	$18.05	7,347
2020-05-27	$20.00	$20.57	$20.00	$20.55	$17.96	2,135
2020-05-26	$19.49	$20.00	$19.46	$19.90	$17.40	9,842
2020-05-22	$18.69	$19.08	$18.52	$19.08	$16.68	1,382
2020-05-21	$18.50	$19.07	$18.50	$19.02	$16.63	3,190
2020-05-20	$19.00	$19.30	$19.00	$19.00	$16.61	1,162
2020-05-19	$19.00	$19.25	$18.26	$18.26	$15.96	2,448
2020-05-18	$18.15	$18.79	$18.15	$18.70	$16.35	3,693
2020-05-15	$17.68	$18.21	$17.50	$18.00	$15.73	9,567
2020-05-14	$18.76	$18.76	$17.90	$17.90	$15.65	18,376
2020-05-13	$19.14	$19.90	$18.77	$19.25	$16.83	16,488
2020-05-12	$19.58	$19.96	$19.55	$19.60	$17.13	18,275
2020-05-11	$19.36	$20.00	$19.20	$19.89	$17.39	6,927
2020-05-08	$19.17	$19.80	$19.17	$19.77	$17.28	4,679
2020-05-07	$19.00	$19.00	$18.93	$19.00	$16.61	2,615
2020-05-06	$19.05	$19.09	$18.69	$19.00	$16.61	18,346
2020-05-05	$19.06	$19.08	$18.55	$18.98	$16.59	13,961
2020-05-04	$18.48	$19.33	$18.02	$19.00	$16.61	11,458
2020-05-01	$19.07	$19.27	$19.07	$19.21	$16.79	4,736
2020-04-30	$19.00	$19.27	$18.17	$19.27	$16.84	23,099
2020-04-29	$17.35	$19.01	$17.35	$19.01	$16.62	29,317
2020-04-28	$18.28	$18.28	$17.12	$17.72	$15.49	17,089
2020-04-27	$16.67	$17.09	$16.60	$17.09	$14.94	43,448
2020-04-24	$16.68	$16.81	$16.53	$16.67	$14.57	19,320
2020-04-23	$16.66	$16.74	$16.32	$16.60	$14.51	32,094
2020-04-22	$16.55	$16.65	$16.32	$16.35	$14.29	18,458
2020-04-21	$16.68	$16.80	$16.18	$16.39	$14.32	21,470
2020-04-20	$16.75	$16.85	$16.56	$16.76	$14.65	15,233
2020-04-17	$17.25	$17.25	$16.51	$16.58	$14.49	38,121
2020-04-16	$17.70	$17.70	$16.70	$17.14	$14.98	37,502
2020-04-15	$17.79	$17.79	$16.70	$17.19	$15.03	20,447
2020-04-14	$17.32	$18.34	$17.25	$18.12	$15.84	28,965
2020-04-13	$17.25	$17.25	$16.50	$17.03	$14.89	31,189
2020-04-09	$16.48	$17.15	$16.00	$16.96	$14.83	44,954
2020-04-08	$14.23	$15.07	$13.78	$15.02	$13.13	66,808
2020-04-07	$14.16	$14.90	$13.78	$14.18	$12.40	113,071
2020-04-06	$13.28	$13.91	$13.24	$13.80	$12.06	75,742
2020-04-03	$14.00	$14.00	$12.75	$13.80	$12.06	13,684
2020-04-02	$12.63	$13.73	$12.63	$13.34	$11.66	30,882
2020-04-01	$15.00	$15.00	$13.57	$13.69	$11.97	16,866
2020-03-31	$17.31	$17.31	$14.42	$14.70	$12.85	23,122
2020-03-30	$16.78	$16.93	$16.11	$16.11	$13.73	23,548
2020-03-27	$17.39	$17.78	$16.41	$16.73	$14.26	22,317
2020-03-26	$14.69	$17.42	$14.69	$17.42	$14.85	38,271
2020-03-25	$15.51	$16.10	$13.30	$13.36	$11.39	67,219
2020-03-24	$16.20	$16.50	$15.71	$15.74	$13.42	4,323
2020-03-23	$15.98	$16.69	$14.08	$15.57	$13.27	15,167
2020-03-20	$16.50	$17.45	$16.48	$16.48	$14.04	21,721
2020-03-19	$11.50	$16.10	$10.84	$15.85	$13.51	30,715
2020-03-18	$19.00	$19.00	$12.44	$12.95	$11.04	18,290
2020-03-17	$21.32	$21.32	$18.06	$19.11	$16.29	30,326
2020-03-16	$22.01	$22.03	$21.26	$21.26	$18.12	11,073
2020-03-13	$22.05	$22.70	$22.01	$22.70	$19.35	5,414
2020-03-12	$23.50	$23.50	$22.00	$22.03	$18.78	18,924
2020-03-11	$24.05	$24.15	$23.26	$24.00	$20.46	29,624
2020-03-10	$24.30	$24.50	$23.58	$24.13	$20.57	27,876
2020-03-09	$24.60	$24.60	$24.01	$24.57	$20.94	6,905
2020-03-06	$25.25	$25.25	$24.11	$24.87	$21.20	28,357
2020-03-05	$25.60	$25.60	$25.10	$25.10	$21.39	4,233
2020-03-04	$25.44	$25.55	$25.44	$25.44	$21.69	1,763
2020-03-03	$25.33	$25.54	$25.32	$25.44	$21.68	10,411
2020-03-02	$25.30	$25.42	$24.94	$25.05	$21.35	9,230
2020-02-28	$26.05	$26.05	$24.60	$24.66	$21.02	29,908
2020-02-27	$25.92	$26.49	$25.92	$26.01	$22.17	6,397
2020-02-26	$26.13	$26.45	$25.80	$26.20	$22.33	11,744
2020-02-25	$26.01	$26.01	$25.79	$25.79	$21.98	25,501
2020-02-24	$26.15	$26.15	$26.15	$26.15	$22.29	19
2020-02-21	$26.50	$26.50	$26.15	$26.15	$22.29	1,482
2020-02-20	$26.35	$26.59	$26.25	$26.59	$22.66	2,628
2020-02-19	$26.35	$26.35	$26.26	$26.26	$22.38	1,965
2020-02-18	$26.32	$26.47	$26.29	$26.45	$22.55	5,834
2020-02-14	$26.75	$26.75	$26.24	$26.24	$22.37	1,110
2020-02-13	$26.75	$26.75	$26.52	$26.65	$22.72	1,068
2020-02-12	$26.82	$26.82	$26.32	$26.32	$22.43	2,120
2020-02-11	$26.39	$26.49	$26.29	$26.49	$22.58	696
2020-02-10	$26.87	$26.87	$26.59	$26.59	$22.66	1,915
2020-02-07	$26.84	$26.86	$26.84	$26.86	$22.89	516
2020-02-06	$26.54	$26.73	$26.22	$26.54	$22.62	6,441
2020-02-05	$26.33	$26.92	$26.18	$26.85	$22.89	6,827
2020-02-04	$26.22	$26.22	$26.22	$26.22	$22.35	38
2020-02-03	$26.20	$26.22	$26.20	$26.22	$22.35	664
2020-01-31	$26.12	$26.40	$26.07	$26.40	$22.50	5,352
2020-01-30	$25.98	$26.03	$25.97	$26.03	$22.19	2,168
2020-01-29	$26.15	$26.16	$25.99	$25.99	$22.15	3,275
2020-01-28	$26.22	$26.22	$25.80	$26.10	$22.25	8,684
2020-01-27	$26.15	$26.25	$26.15	$26.15	$22.29	2,737
2020-01-24	$26.40	$26.40	$26.40	$26.40	$22.50	629
2020-01-23	$26.40	$26.40	$26.40	$26.40	$22.50	939
2020-01-22	$26.24	$26.56	$26.24	$26.56	$22.63	971
2020-01-21	$26.67	$26.69	$26.58	$26.63	$22.70	1,230
2020-01-17	$26.29	$26.67	$26.24	$26.67	$22.73	1,562
2020-01-16	$26.43	$26.50	$26.00	$26.18	$22.32	3,595
2020-01-15	$26.48	$26.50	$26.35	$26.35	$22.46	2,677
2020-01-14	$27.00	$27.00	$26.30	$26.45	$22.55	5,449
2020-01-13	$26.59	$26.59	$26.30	$26.30	$22.42	803
2020-01-10	$26.55	$26.59	$26.48	$26.48	$22.57	3,060
2020-01-09	$26.64	$26.64	$26.30	$26.59	$22.66	16,411
2020-01-08	$26.68	$26.68	$26.18	$26.59	$22.66	3,398
2020-01-07	$26.55	$26.57	$26.09	$26.39	$22.49	2,529
2020-01-06	$26.62	$26.65	$26.62	$26.62	$22.69	5,396
2020-01-03	$26.62	$26.63	$26.59	$26.62	$22.69	4,132
2020-01-02	$26.31	$26.60	$26.31	$26.60	$22.67	3,457
2019-12-31	$26.23	$26.54	$26.14	$26.30	$22.42	5,232
2019-12-30	$26.59	$26.59	$26.37	$26.37	$22.16	1,679
2019-12-27	$26.59	$26.59	$26.57	$26.57	$22.33	796
2019-12-26	$26.41	$26.41	$26.41	$26.41	$22.19	803
2019-12-24	$26.22	$26.22	$26.22	$26.22	$22.04	2
2019-12-23	$26.22	$26.22	$26.22	$26.22	$22.04	117
2019-12-20	$26.22	$26.22	$26.22	$26.22	$22.04	46
2019-12-19	$26.22	$26.22	$26.15	$26.22	$22.04	1,554
2019-12-18	$26.13	$26.15	$26.05	$26.10	$21.93	57,870
2019-12-17	$26.11	$26.15	$26.01	$26.01	$21.86	10,607
2019-12-16	$26.20	$26.20	$26.20	$26.20	$22.02	408
2019-12-13	$26.00	$26.04	$26.00	$26.04	$21.88	1,559
2019-12-12	$26.08	$26.08	$25.94	$25.95	$21.81	1,225
2019-12-11	$26.15	$26.15	$25.86	$26.09	$21.93	10,792
2019-12-10	$26.02	$26.02	$25.97	$25.97	$21.83	903
2019-12-09	$25.97	$25.97	$25.85	$25.91	$21.77	43,814
2019-12-06	$26.10	$26.10	$25.78	$25.80	$21.68	47,982
2019-12-05	$25.94	$25.95	$25.78	$25.78	$21.67	5,643
2019-12-04	$25.97	$26.04	$25.92	$25.92	$21.78	6,048
2019-12-03	$26.16	$26.16	$25.85	$26.05	$21.89	4,527
2019-12-02	$26.46	$26.46	$25.92	$25.98	$21.83	5,931
2019-11-29	$26.52	$26.69	$26.51	$26.69	$22.43	6,252
2019-11-27	$26.55	$26.55	$26.49	$26.49	$22.26	3,151
2019-11-26	$26.53	$26.53	$26.46	$26.48	$22.25	2,750
2019-11-25	$26.40	$26.53	$26.40	$26.45	$22.23	7,017
2019-11-22	$26.60	$26.60	$26.30	$26.45	$22.23	6,467
2019-11-21	$26.86	$26.93	$26.51	$26.70	$22.44	10,376
2019-11-20	$26.55	$27.00	$26.55	$26.91	$22.62	24,746
2019-11-19	$26.40	$26.88	$26.40	$26.88	$22.59	11,321
2019-11-18	$26.51	$26.52	$26.41	$26.41	$22.19	1,809
2019-11-15	$26.58	$26.58	$26.32	$26.52	$22.28	2,377
2019-11-14	$26.45	$26.45	$26.36	$26.45	$22.23	6,739
2019-11-13	$26.45	$26.45	$26.45	$26.45	$22.23	50
2019-11-12	$26.44	$26.50	$26.44	$26.45	$22.23	8,222
2019-11-11	$26.42	$26.50	$26.42	$26.50	$22.27	3,315
2019-11-08	$26.56	$26.65	$26.56	$26.60	$22.35	3,683
2019-11-07	$26.53	$26.53	$26.53	$26.53	$22.30	503
2019-11-06	$26.65	$26.71	$26.49	$26.65	$22.40	4,051
2019-11-05	$26.52	$26.79	$26.45	$26.57	$22.33	15,011
2019-11-04	$26.63	$26.76	$26.63	$26.69	$22.43	15,609
2019-11-01	$26.61	$26.82	$26.61	$26.79	$22.51	7,638
2019-10-31	$25.92	$26.71	$25.87	$26.65	$22.40	67,560
2019-10-30	$26.63	$26.66	$26.37	$26.37	$22.16	5,994
2019-10-29	$26.70	$26.89	$26.60	$26.60	$22.35	5,769
2019-10-28	$26.62	$26.89	$26.62	$26.88	$22.59	15,459
2019-10-25	$26.59	$26.70	$26.53	$26.69	$22.43	12,382
2019-10-24	$26.56	$26.64	$26.50	$26.52	$22.29	9,486
2019-10-23	$26.55	$26.70	$26.55	$26.70	$22.44	5,122
2019-10-22	$26.70	$26.70	$26.42	$26.42	$22.20	11,846
2019-10-21	$26.84	$26.87	$26.61	$26.70	$22.44	7,584
2019-10-18	$26.51	$26.94	$26.24	$26.60	$22.35	51,010
2019-10-17	$26.40	$27.18	$26.30	$26.50	$22.27	43,894
2019-10-16	$26.17	$26.17	$26.17	$26.17	$21.99	20,370
2019-10-15	$26.20	$26.20	$26.17	$26.17	$21.99	18,779
2019-10-14	$26.06	$26.20	$26.06	$26.15	$21.98	13,614
2019-10-11	$25.98	$26.68	$25.97	$26.06	$21.90	28,494
2019-10-10	$25.79	$26.10	$25.79	$26.03	$21.88	23,794
2019-10-09	$25.81	$25.81	$25.81	$25.81	$21.69	26,220
2019-10-08	$25.67	$25.91	$25.51	$25.81	$21.69	40,079
2019-10-07	$25.51	$25.67	$25.51	$25.66	$21.56	3,835
2019-10-04	$25.60	$25.79	$25.50	$25.63	$21.54	14,954
2019-10-03	$25.66	$25.74	$25.59	$25.60	$21.51	46,659
2019-10-02	$25.72	$25.79	$25.59	$25.74	$21.63	11,674
2019-10-01	$25.82	$25.89	$25.74	$25.84	$21.72	16,381
2019-09-30	$25.77	$25.88	$25.70	$25.82	$21.70	383,675
2019-09-27	$25.72	$26.00	$25.56	$25.95	$21.76	151,129
2019-09-26	$25.70	$25.89	$25.68	$25.74	$21.58	23,042
2019-09-25	$25.67	$25.70	$25.59	$25.68	$21.53	24,061
2019-09-24	$25.70	$25.75	$25.64	$25.69	$21.54	46,080
2019-09-23	$25.65	$25.75	$25.65	$25.70	$21.55	25,271
2019-09-20	$25.51	$25.67	$25.46	$25.65	$21.51	100,008
2019-09-19	$25.38	$25.38	$25.38	$25.38	$21.28	0
2019-09-18	$25.16	$25.48	$25.16	$25.38	$21.28	13,696
2019-09-17	$25.10	$25.15	$25.00	$25.15	$21.09	49,984
2019-09-16	$24.95	$25.49	$24.85	$24.98	$20.95	124,311
2019-09-13	$25.00	$25.00	$24.85	$24.85	$20.84	64,179
2019-09-12	$25.05	$25.06	$24.90	$24.97	$20.94	222,403
2019-09-11	$25.00	$25.10	$24.90	$25.03	$20.99	690,977

Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E) News Headlines

Recent Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E) News

Similar Companies to Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-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	--	--	--

Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E) Exchange: NYSE

$23.64 ($0.11) 0.45%

Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th - Daily Information

About Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E)

Invest in Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E)

Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E) News Headlines

Recent Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E) News

Similar Companies to Saul Centers Inc. PRF PERPETUAL USD Ser E Rep 1100th (BFS-P-E) in the None Industry