Banc of California Inc (BLBLP) Stock

Data as of April 25, 2024

$25.00 ($0.00) 0.00%

Banc of California Inc - Daily Information

Click for more stock information on Banc of California Inc.

Daily Information	Data
Date	April 25, 2024
Open	$25.00
Previous Close	$25.00
High	$25.00
Low	$24.99
Adjusted Open	$25.00
Previous Adjusted Close	$25.00
Adjusted High	$25.00
Adjusted Low	$24.99

About Banc of California Inc (BLBLP)

Banc of California Inc. Depositary Shares Series D

Invest in Banc of California Inc (BLBLP)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Banc of California Inc (BLBLP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-12	$25.00	$25.00	$24.99	$25.00	$25.00	3,864
2021-03-11	$25.00	$25.00	$24.99	$25.00	$25.00	9,446
2021-03-10	$25.00	$25.00	$24.99	$25.00	$25.00	7,612
2021-03-09	$24.99	$25.00	$24.99	$25.00	$25.00	3,049
2021-03-08	$25.00	$25.00	$24.99	$25.00	$25.00	1,651
2021-03-05	$24.99	$25.00	$24.99	$25.00	$25.00	5,286
2021-03-04	$24.99	$25.00	$24.99	$25.00	$25.00	2,574
2021-03-03	$25.00	$25.00	$24.99	$24.99	$24.99	3,100
2021-03-02	$25.01	$25.01	$24.99	$25.00	$25.00	9,651
2021-03-01	$25.00	$25.00	$24.99	$25.00	$25.00	28,647
2021-02-26	$25.00	$25.00	$24.99	$25.00	$25.00	7,795
2021-02-25	$24.99	$25.00	$24.98	$24.98	$24.98	21,573
2021-02-24	$25.45	$25.46	$25.44	$25.44	$24.98	19,106
2021-02-23	$25.44	$25.45	$25.44	$25.45	$24.98	18,863
2021-02-22	$25.44	$25.45	$25.44	$25.44	$24.98	18,322
2021-02-19	$25.45	$25.45	$25.44	$25.44	$24.98	14,607
2021-02-18	$25.44	$25.45	$25.44	$25.44	$24.98	25,596
2021-02-17	$25.47	$25.47	$25.44	$25.44	$24.98	14,828
2021-02-16	$25.43	$25.46	$25.43	$25.45	$24.99	12,034
2021-02-12	$25.47	$25.47	$25.43	$25.44	$24.98	5,429
2021-02-11	$25.45	$25.48	$25.44	$25.44	$24.98	12,357
2021-02-10	$25.55	$25.55	$25.45	$25.48	$25.02	38,953
2021-02-09	$25.60	$25.68	$25.60	$25.66	$25.20	7,229
2021-02-08	$25.55	$25.63	$25.55	$25.60	$25.14	5,695
2021-02-05	$25.59	$25.59	$25.55	$25.58	$25.12	1,410
2021-02-04	$25.53	$25.53	$25.53	$25.53	$25.07	5
2021-02-03	$25.53	$25.53	$25.53	$25.53	$25.07	0
2021-02-02	$25.48	$25.53	$25.47	$25.53	$25.07	3,722
2021-02-01	$25.52	$25.52	$25.47	$25.47	$25.01	3,899
2021-01-29	$25.47	$25.50	$25.47	$25.47	$25.01	1,700
2021-01-28	$25.47	$25.52	$25.47	$25.50	$25.03	3,982
2021-01-27	$25.45	$25.48	$25.43	$25.48	$25.02	1,133
2021-01-26	$25.52	$25.52	$25.43	$25.48	$25.01	1,535
2021-01-25	$25.43	$25.47	$25.42	$25.42	$24.96	4,667
2021-01-22	$25.53	$25.53	$25.47	$25.53	$25.07	1,761
2021-01-21	$25.44	$25.45	$25.42	$25.42	$24.96	3,250
2021-01-20	$25.41	$25.48	$25.41	$25.45	$24.98	14,960
2021-01-19	$25.41	$25.48	$25.41	$25.48	$25.02	5,615
2021-01-15	$25.42	$25.46	$25.42	$25.45	$24.99	5,425
2021-01-14	$25.48	$25.48	$25.44	$25.48	$25.02	2,250
2021-01-13	$25.41	$25.53	$25.41	$25.42	$24.96	3,394
2021-01-12	$25.40	$25.50	$25.40	$25.45	$24.99	2,875
2021-01-11	$25.45	$25.47	$25.45	$25.47	$25.00	580
2021-01-08	$25.41	$25.49	$25.40	$25.43	$24.97	6,610
2021-01-07	$25.41	$25.41	$25.41	$25.41	$24.95	249
2021-01-06	$25.41	$25.49	$25.41	$25.41	$24.95	4,062
2021-01-05	$25.41	$25.44	$25.41	$25.43	$24.97	1,031
2021-01-04	$25.42	$25.45	$25.41	$25.45	$24.99	1,500
2020-12-31	$25.47	$25.47	$25.41	$25.41	$24.95	8,052
2020-12-30	$25.46	$25.47	$25.40	$25.40	$24.94	6,566
2020-12-29	$25.40	$25.47	$25.40	$25.45	$24.99	4,132
2020-12-28	$25.46	$25.47	$25.41	$25.41	$24.95	5,903
2020-12-24	$25.47	$25.47	$25.40	$25.40	$24.94	1,836
2020-12-23	$25.43	$25.45	$25.40	$25.40	$24.94	3,233
2020-12-22	$25.40	$25.49	$25.39	$25.39	$24.93	5,866
2020-12-21	$25.39	$25.49	$25.39	$25.40	$24.94	2,907
2020-12-18	$25.49	$25.49	$25.49	$25.49	$25.03	578
2020-12-17	$25.40	$25.44	$25.37	$25.38	$24.92	5,011
2020-12-16	$25.40	$25.48	$25.38	$25.38	$24.92	3,399
2020-12-15	$25.50	$25.50	$25.38	$25.38	$24.92	2,483
2020-12-14	$25.40	$25.54	$25.38	$25.38	$24.92	3,477
2020-12-11	$25.56	$25.56	$25.40	$25.40	$24.94	1,905
2020-12-10	$25.37	$25.50	$25.37	$25.38	$24.92	883
2020-12-09	$25.35	$25.54	$25.35	$25.39	$24.93	8,536
2020-12-08	$25.39	$25.44	$25.31	$25.33	$24.87	4,902
2020-12-07	$25.39	$25.39	$25.30	$25.30	$24.84	3,866
2020-12-04	$25.36	$25.37	$25.34	$25.34	$24.88	4,068
2020-12-03	$25.37	$25.40	$25.34	$25.34	$24.88	3,626
2020-12-02	$25.39	$25.39	$25.34	$25.34	$24.88	1,953
2020-12-01	$25.34	$25.37	$25.34	$25.34	$24.88	1,790
2020-11-30	$25.39	$25.39	$25.34	$25.34	$24.88	3,340
2020-11-27	$25.39	$25.51	$25.22	$25.34	$24.88	3,386
2020-11-25	$25.63	$25.71	$25.63	$25.64	$24.73	19,592
2020-11-24	$25.62	$25.74	$25.62	$25.63	$24.72	7,361
2020-11-23	$25.66	$25.82	$25.63	$25.64	$24.73	4,491
2020-11-20	$25.61	$25.70	$25.58	$25.65	$24.74	10,489
2020-11-19	$25.66	$25.82	$25.60	$25.70	$24.78	29,132
2020-11-18	$25.82	$25.82	$25.58	$25.63	$24.72	14,423
2020-11-17	$25.74	$25.82	$25.56	$25.82	$24.90	5,642
2020-11-16	$25.54	$25.65	$25.53	$25.61	$24.70	9,073
2020-11-13	$25.61	$25.74	$25.49	$25.74	$24.82	9,781
2020-11-12	$25.59	$25.67	$25.59	$25.63	$24.72	3,233
2020-11-11	$25.67	$25.69	$25.53	$25.68	$24.76	3,015
2020-11-10	$25.60	$25.69	$25.49	$25.68	$24.76	3,769
2020-11-09	$25.47	$25.59	$25.47	$25.59	$24.68	2,801
2020-11-06	$25.44	$25.45	$25.43	$25.45	$24.54	1,325
2020-11-05	$25.48	$25.57	$25.48	$25.56	$24.65	5,625
2020-11-04	$25.49	$25.51	$25.38	$25.45	$24.54	2,560
2020-11-03	$25.49	$25.50	$25.45	$25.49	$24.58	1,905
2020-11-02	$25.38	$25.46	$25.38	$25.45	$24.54	6,186
2020-10-30	$25.42	$25.42	$25.35	$25.37	$24.47	6,102
2020-10-29	$25.39	$25.39	$25.39	$25.39	$24.48	60
2020-10-28	$25.33	$25.42	$25.33	$25.39	$24.48	5,432
2020-10-27	$25.38	$25.38	$25.31	$25.33	$24.43	13,381
2020-10-26	$25.38	$25.50	$25.38	$25.38	$24.47	2,268
2020-10-23	$25.48	$25.48	$25.39	$25.43	$24.52	902
2020-10-22	$25.37	$25.37	$25.36	$25.36	$24.46	2,028
2020-10-21	$25.34	$25.49	$25.34	$25.36	$24.46	2,168
2020-10-20	$25.41	$25.42	$25.41	$25.41	$24.50	1,064
2020-10-19	$25.42	$25.52	$25.34	$25.34	$24.44	6,852
2020-10-16	$25.56	$25.56	$25.37	$25.42	$24.51	10,332
2020-10-15	$25.40	$25.40	$25.40	$25.40	$24.49	0
2020-10-14	$25.40	$25.49	$25.36	$25.40	$24.49	2,753
2020-10-13	$25.39	$25.43	$25.39	$25.41	$24.50	1,400
2020-10-12	$25.40	$25.47	$25.34	$25.34	$24.44	3,218
2020-10-09	$25.45	$25.48	$25.41	$25.48	$24.57	1,880
2020-10-08	$25.47	$25.47	$25.34	$25.37	$24.47	1,848
2020-10-07	$25.32	$25.43	$25.32	$25.43	$24.52	2,611
2020-10-06	$25.31	$25.32	$25.31	$25.31	$24.41	1,001
2020-10-05	$25.30	$25.30	$25.30	$25.30	$24.40	9
2020-10-02	$25.30	$25.30	$25.22	$25.30	$24.40	485
2020-10-01	$25.26	$25.26	$25.22	$25.22	$24.32	2,137
2020-09-30	$25.46	$25.46	$25.20	$25.25	$24.35	3,959
2020-09-29	$25.30	$25.47	$25.30	$25.37	$24.47	1,043
2020-09-28	$25.27	$25.38	$25.27	$25.30	$24.40	2,406
2020-09-25	$25.36	$25.36	$25.36	$25.36	$24.46	23
2020-09-24	$25.36	$25.36	$25.36	$25.36	$24.46	100
2020-09-23	$25.31	$25.40	$25.20	$25.21	$24.31	2,165
2020-09-22	$25.32	$25.32	$25.32	$25.32	$24.42	3
2020-09-21	$25.32	$25.32	$25.32	$25.32	$24.42	162
2020-09-18	$25.20	$25.52	$25.20	$25.32	$24.42	7,065
2020-09-17	$25.32	$25.39	$25.21	$25.28	$24.38	7,396
2020-09-16	$25.37	$25.37	$25.26	$25.31	$24.41	2,913
2020-09-15	$25.34	$25.37	$25.28	$25.37	$24.47	7,299
2020-09-14	$25.32	$25.35	$25.18	$25.28	$24.38	6,186
2020-09-11	$25.31	$25.31	$25.31	$25.31	$24.41	1,287
2020-09-10	$25.32	$25.32	$25.19	$25.19	$24.29	2,091
2020-09-09	$25.20	$25.25	$25.20	$25.21	$24.31	1,222
2020-09-08	$25.30	$25.30	$25.20	$25.28	$24.38	2,115
2020-09-04	$25.21	$25.31	$25.18	$25.25	$24.35	5,272
2020-09-03	$25.39	$25.39	$25.39	$25.39	$24.48	0
2020-09-02	$25.41	$25.41	$25.33	$25.39	$24.48	1,675
2020-09-01	$25.23	$25.35	$25.23	$25.33	$24.43	6,002
2020-08-31	$25.34	$25.34	$25.34	$25.34	$24.44	1,109
2020-08-28	$25.27	$25.39	$25.18	$25.34	$24.44	19,082
2020-08-27	$25.60	$25.70	$25.60	$25.70	$24.34	4,455
2020-08-26	$25.55	$25.60	$25.55	$25.59	$24.24	11,396
2020-08-25	$25.47	$25.53	$25.47	$25.48	$24.14	2,598
2020-08-24	$25.48	$25.51	$25.45	$25.48	$24.13	13,095
2020-08-21	$25.50	$25.50	$25.46	$25.50	$24.15	3,841
2020-08-20	$25.50	$25.50	$25.48	$25.48	$24.13	3,172
2020-08-19	$25.49	$25.49	$25.49	$25.49	$24.14	2,692
2020-08-18	$25.50	$25.51	$25.48	$25.51	$24.16	7,090
2020-08-17	$25.51	$25.51	$25.42	$25.50	$24.15	7,837
2020-08-14	$25.45	$25.50	$25.45	$25.50	$24.15	2,072
2020-08-13	$25.41	$25.45	$25.40	$25.40	$24.06	4,227
2020-08-12	$25.44	$25.44	$25.37	$25.40	$24.06	1,800
2020-08-11	$25.33	$25.36	$25.32	$25.36	$24.02	14,071
2020-08-10	$25.50	$25.50	$25.44	$25.45	$24.10	5,060
2020-08-07	$25.44	$25.44	$25.40	$25.40	$24.05	725
2020-08-06	$25.35	$25.50	$25.34	$25.50	$24.15	13,618
2020-08-05	$25.40	$25.40	$25.27	$25.40	$24.06	3,887
2020-08-04	$25.25	$25.39	$25.23	$25.34	$24.00	5,834
2020-08-03	$25.40	$25.40	$25.32	$25.37	$24.03	5,303
2020-07-31	$25.34	$25.36	$25.28	$25.32	$23.98	1,740
2020-07-30	$25.28	$25.28	$25.28	$25.28	$23.94	518
2020-07-29	$25.22	$25.30	$25.16	$25.20	$23.87	762
2020-07-28	$25.11	$25.18	$25.11	$25.14	$23.81	1,459
2020-07-27	$25.10	$25.17	$25.10	$25.15	$23.82	5,637
2020-07-24	$25.11	$25.18	$25.09	$25.18	$23.85	4,555
2020-07-23	$25.12	$25.18	$25.01	$25.07	$23.74	17,069
2020-07-22	$25.18	$25.18	$24.99	$24.99	$23.67	54,410
2020-07-21	$25.10	$25.14	$25.10	$25.14	$23.81	1,783
2020-07-20	$25.10	$25.22	$25.02	$25.02	$23.70	17,859
2020-07-17	$25.10	$25.15	$25.00	$25.11	$23.78	13,823
2020-07-16	$25.17	$25.17	$25.05	$25.06	$23.73	17,662
2020-07-15	$25.09	$25.17	$25.09	$25.17	$23.84	6,905
2020-07-14	$24.97	$25.17	$24.97	$25.01	$23.69	19,918
2020-07-13	$25.14	$25.27	$25.02	$25.12	$23.79	37,278
2020-07-10	$25.35	$25.35	$25.14	$25.14	$23.81	5,214
2020-07-09	$25.12	$25.26	$25.12	$25.15	$23.82	4,525
2020-07-08	$25.73	$25.73	$25.07	$25.11	$23.78	12,519
2020-07-07	$25.40	$25.40	$25.10	$25.22	$23.89	3,579
2020-07-06	$25.17	$25.21	$25.11	$25.14	$23.81	7,204
2020-07-02	$25.20	$25.34	$25.17	$25.17	$23.84	5,950
2020-07-01	$25.05	$25.17	$25.05	$25.12	$23.79	7,129
2020-06-30	$25.08	$25.18	$25.08	$25.18	$23.85	1,475
2020-06-29	$25.07	$25.18	$25.01	$25.10	$23.77	9,098
2020-06-26	$25.03	$25.20	$25.03	$25.19	$23.86	12,225
2020-06-25	$25.10	$25.15	$25.10	$25.15	$23.82	3,106
2020-06-24	$25.16	$25.18	$25.04	$25.05	$23.72	4,464
2020-06-23	$25.20	$25.20	$25.08	$25.10	$23.77	5,686
2020-06-22	$25.06	$25.20	$25.06	$25.20	$23.87	3,878
2020-06-19	$25.05	$25.10	$25.05	$25.10	$23.77	4,158
2020-06-18	$25.08	$25.18	$25.04	$25.05	$23.73	5,254
2020-06-17	$25.19	$25.20	$25.04	$25.04	$23.72	3,326
2020-06-16	$25.28	$25.28	$25.10	$25.10	$23.77	9,823
2020-06-15	$25.18	$25.39	$25.10	$25.10	$23.77	2,671
2020-06-12	$25.07	$25.17	$25.07	$25.10	$23.77	4,764
2020-06-11	$25.13	$25.20	$25.00	$25.03	$23.71	16,363
2020-06-10	$25.11	$25.19	$25.05	$25.10	$23.77	18,789
2020-06-09	$25.10	$25.21	$25.04	$25.05	$23.73	22,853
2020-06-08	$25.09	$25.25	$25.02	$25.22	$23.88	21,508
2020-06-05	$25.02	$25.22	$25.02	$25.11	$23.78	12,421
2020-06-04	$25.02	$25.11	$25.00	$25.00	$23.68	15,799
2020-06-03	$25.30	$25.30	$25.03	$25.03	$23.71	18,005
2020-06-02	$25.15	$25.19	$25.07	$25.14	$23.81	30,303
2020-06-01	$25.21	$25.37	$25.11	$25.25	$23.91	9,855
2020-05-29	$25.13	$25.13	$25.00	$25.07	$23.74	6,399
2020-05-28	$24.97	$25.15	$24.97	$25.10	$23.77	9,639
2020-05-27	$25.13	$25.40	$25.10	$25.40	$23.62	9,681
2020-05-26	$25.15	$25.42	$25.13	$25.42	$23.64	10,949
2020-05-22	$25.10	$25.33	$25.10	$25.13	$23.37	4,243
2020-05-21	$25.21	$25.28	$25.03	$25.03	$23.28	11,298
2020-05-20	$25.08	$25.33	$25.08	$25.32	$23.55	5,211
2020-05-19	$25.11	$25.27	$25.06	$25.08	$23.33	1,957
2020-05-18	$25.30	$25.30	$25.10	$25.11	$23.35	4,554
2020-05-15	$25.17	$25.17	$25.03	$25.16	$23.39	2,570
2020-05-14	$25.00	$25.30	$25.00	$25.30	$23.53	5,705
2020-05-13	$25.10	$25.29	$25.00	$25.00	$23.25	3,143
2020-05-12	$25.40	$25.48	$25.05	$25.05	$23.30	7,041
2020-05-11	$25.35	$25.40	$25.25	$25.40	$23.62	2,819
2020-05-08	$25.17	$25.25	$25.08	$25.10	$23.34	8,541
2020-05-07	$24.99	$25.16	$24.98	$25.12	$23.36	3,231
2020-05-06	$25.05	$25.14	$24.85	$24.94	$23.20	19,323
2020-05-05	$24.99	$25.05	$24.99	$25.05	$23.30	5,935
2020-05-04	$24.85	$24.99	$24.85	$24.94	$23.20	8,336
2020-05-01	$24.91	$24.97	$24.55	$24.77	$23.04	7,619
2020-04-30	$24.75	$24.86	$24.75	$24.80	$23.06	10,345
2020-04-29	$24.78	$24.78	$24.74	$24.76	$23.03	10,452
2020-04-28	$24.78	$24.82	$24.51	$24.76	$23.03	13,633
2020-04-27	$24.85	$24.93	$24.75	$24.79	$23.05	1,862
2020-04-24	$24.84	$24.84	$24.67	$24.75	$23.02	6,587
2020-04-23	$24.65	$24.85	$24.65	$24.67	$22.94	4,892
2020-04-22	$24.95	$24.95	$24.95	$24.95	$23.20	1,117
2020-04-21	$25.05	$25.05	$24.50	$24.82	$23.08	1,902
2020-04-20	$24.81	$25.00	$24.78	$24.87	$23.13	3,925
2020-04-17	$24.90	$25.05	$24.82	$25.05	$23.30	6,527
2020-04-16	$24.67	$24.97	$24.67	$24.91	$23.17	6,653
2020-04-15	$24.06	$24.93	$24.00	$24.69	$22.96	15,551
2020-04-14	$24.50	$24.99	$24.50	$24.51	$22.80	8,394
2020-04-13	$25.00	$25.01	$24.34	$24.40	$22.69	19,985
2020-04-09	$23.86	$24.80	$23.86	$24.70	$22.97	27,270
2020-04-08	$24.21	$24.73	$24.21	$24.72	$22.99	10,686
2020-04-07	$23.15	$24.25	$23.14	$23.70	$22.04	12,908
2020-04-06	$22.87	$23.16	$22.45	$22.91	$21.31	11,002
2020-04-03	$22.12	$22.63	$22.04	$22.31	$20.75	12,581
2020-04-02	$21.60	$22.99	$21.35	$22.75	$21.16	28,334
2020-04-01	$21.10	$22.25	$21.10	$22.14	$20.59	54,899
2020-03-31	$21.89	$23.11	$21.70	$22.51	$20.94	40,910
2020-03-30	$22.01	$22.13	$20.01	$21.19	$19.71	36,997
2020-03-27	$22.18	$22.25	$20.42	$22.00	$20.46	10,021
2020-03-26	$22.00	$23.71	$22.00	$22.19	$20.64	17,497
2020-03-25	$18.15	$23.74	$17.54	$21.85	$20.32	27,924
2020-03-24	$14.61	$18.35	$14.61	$17.23	$16.02	23,222
2020-03-23	$17.54	$17.54	$13.41	$14.50	$13.49	19,955
2020-03-20	$17.00	$17.85	$16.95	$17.55	$16.32	78,678
2020-03-19	$11.50	$17.00	$9.84	$16.56	$15.40	75,136
2020-03-18	$21.25	$21.25	$13.85	$14.50	$13.49	34,766
2020-03-17	$22.50	$22.50	$21.22	$21.99	$20.45	37,771
2020-03-16	$23.51	$23.56	$22.57	$22.71	$21.12	16,129
2020-03-13	$24.68	$24.68	$23.77	$24.20	$22.51	25,663
2020-03-12	$24.80	$24.89	$23.06	$23.10	$21.48	30,445
2020-03-11	$25.11	$25.19	$25.07	$25.19	$23.43	4,026
2020-03-10	$24.98	$25.28	$24.94	$25.19	$23.43	18,282
2020-03-09	$24.98	$25.24	$24.94	$25.24	$23.47	7,970
2020-03-06	$25.05	$25.27	$24.98	$25.24	$23.47	20,258
2020-03-05	$25.12	$25.20	$25.12	$25.19	$23.43	2,935
2020-03-04	$25.14	$25.29	$25.06	$25.21	$23.45	11,286
2020-03-03	$25.15	$25.23	$25.05	$25.18	$23.42	20,364
2020-03-02	$25.11	$25.17	$24.97	$25.09	$23.33	61,610
2020-02-28	$25.20	$25.22	$24.61	$25.11	$23.35	37,292
2020-02-27	$25.20	$25.35	$25.03	$25.25	$23.48	61,499
2020-02-26	$25.72	$25.74	$25.68	$25.71	$23.48	11,250
2020-02-25	$25.71	$25.76	$25.71	$25.72	$23.49	12,288
2020-02-24	$25.78	$25.81	$25.70	$25.71	$23.48	3,877
2020-02-21	$25.78	$25.81	$25.76	$25.81	$23.57	12,873
2020-02-20	$25.83	$25.83	$25.77	$25.79	$23.56	5,437
2020-02-19	$25.74	$25.81	$25.72	$25.76	$23.53	16,883
2020-02-18	$25.74	$25.74	$25.70	$25.73	$23.50	3,426
2020-02-14	$25.71	$25.77	$25.71	$25.75	$23.52	9,701
2020-02-13	$25.74	$25.74	$25.73	$25.73	$23.50	301
2020-02-12	$25.69	$25.76	$25.69	$25.76	$23.53	5,582
2020-02-11	$25.69	$25.76	$25.69	$25.76	$23.53	1,653
2020-02-10	$25.72	$25.73	$25.71	$25.71	$23.48	3,362
2020-02-07	$25.73	$25.73	$25.73	$25.73	$23.50	2,000
2020-02-06	$25.68	$25.73	$25.68	$25.69	$23.46	3,513
2020-02-05	$25.70	$25.72	$25.67	$25.67	$23.45	3,217
2020-02-04	$25.72	$25.73	$25.67	$25.72	$23.49	6,312
2020-02-03	$25.67	$25.70	$25.66	$25.66	$23.44	2,460
2020-01-31	$25.69	$25.71	$25.66	$25.71	$23.48	6,947
2020-01-30	$25.68	$25.68	$25.65	$25.68	$23.46	8,002
2020-01-29	$25.66	$25.71	$25.64	$25.67	$23.45	13,500
2020-01-28	$25.68	$25.71	$25.66	$25.71	$23.48	16,396
2020-01-27	$25.66	$25.69	$25.66	$25.66	$23.44	8,768
2020-01-24	$25.70	$25.72	$25.66	$25.66	$23.44	5,394
2020-01-23	$25.70	$25.73	$25.66	$25.69	$23.46	6,319
2020-01-22	$25.73	$25.73	$25.65	$25.66	$23.44	9,597
2020-01-21	$25.68	$25.75	$25.65	$25.65	$23.43	4,836
2020-01-17	$25.66	$25.74	$25.65	$25.72	$23.49	10,341
2020-01-16	$25.64	$25.72	$25.64	$25.71	$23.48	11,631
2020-01-15	$25.69	$25.72	$25.64	$25.71	$23.48	6,866
2020-01-14	$25.70	$25.72	$25.63	$25.65	$23.43	9,545
2020-01-13	$25.67	$25.73	$25.67	$25.72	$23.49	7,769
2020-01-10	$25.62	$25.65	$25.62	$25.62	$23.40	9,512
2020-01-09	$25.67	$25.67	$25.64	$25.67	$23.45	13,985
2020-01-08	$25.60	$25.64	$25.60	$25.62	$23.40	13,530
2020-01-07	$25.65	$25.67	$25.60	$25.60	$23.38	6,514
2020-01-06	$25.54	$25.65	$25.54	$25.64	$23.42	3,484
2020-01-03	$25.62	$25.65	$25.61	$25.61	$23.39	4,652
2020-01-02	$25.60	$25.65	$25.56	$25.65	$23.43	2,434
2019-12-31	$25.57	$25.60	$25.55	$25.60	$23.38	2,335
2019-12-30	$25.59	$25.59	$25.52	$25.58	$23.36	1,711
2019-12-27	$25.59	$25.60	$25.53	$25.54	$23.33	12,153
2019-12-26	$25.50	$25.59	$25.50	$25.53	$23.32	3,947
2019-12-24	$25.54	$25.60	$25.48	$25.58	$23.36	2,794
2019-12-23	$25.53	$25.59	$25.50	$25.50	$23.29	14,265
2019-12-20	$25.52	$25.53	$25.52	$25.53	$23.32	1,300
2019-12-19	$25.52	$25.55	$25.48	$25.54	$23.33	5,572
2019-12-18	$25.50	$25.51	$25.47	$25.47	$23.26	15,681
2019-12-17	$25.45	$25.51	$25.45	$25.49	$23.28	11,328
2019-12-16	$25.44	$25.49	$25.44	$25.45	$23.24	9,729
2019-12-13	$25.44	$25.49	$25.44	$25.48	$23.27	24,331
2019-12-12	$25.49	$25.49	$25.43	$25.43	$23.23	5,965
2019-12-11	$25.44	$25.49	$25.42	$25.45	$23.25	7,407
2019-12-10	$25.46	$25.46	$25.38	$25.42	$23.21	35,996
2019-12-09	$25.47	$25.47	$25.40	$25.40	$23.20	8,390
2019-12-06	$25.43	$25.49	$25.38	$25.39	$23.19	12,879
2019-12-05	$25.40	$25.48	$25.34	$25.40	$23.20	9,411
2019-12-04	$25.49	$25.50	$25.38	$25.43	$23.23	13,718
2019-12-03	$25.50	$25.50	$25.40	$25.40	$23.20	17,528
2019-12-02	$25.47	$25.47	$25.38	$25.45	$23.24	2,427
2019-11-29	$25.44	$25.46	$25.40	$25.40	$23.20	10,903
2019-11-27	$25.49	$25.52	$25.42	$25.47	$23.26	19,409
2019-11-26	$25.97	$25.97	$25.90	$25.93	$23.26	10,137
2019-11-25	$25.92	$25.94	$25.90	$25.93	$23.26	2,932
2019-11-22	$25.93	$25.97	$25.93	$25.94	$23.27	4,933
2019-11-21	$25.95	$25.97	$25.90	$25.97	$23.30	7,079
2019-11-20	$25.94	$25.95	$25.88	$25.88	$23.22	3,988
2019-11-19	$25.95	$25.95	$25.87	$25.90	$23.24	11,853
2019-11-18	$25.97	$25.97	$25.84	$25.88	$23.22	14,092
2019-11-15	$25.90	$25.96	$25.88	$25.88	$23.21	6,115
2019-11-14	$25.83	$25.90	$25.83	$25.90	$23.24	16,523
2019-11-13	$25.84	$25.90	$25.82	$25.84	$23.18	4,734
2019-11-12	$25.89	$25.89	$25.83	$25.86	$23.20	9,956
2019-11-11	$25.87	$25.87	$25.81	$25.82	$23.16	5,138
2019-11-08	$25.87	$25.87	$25.79	$25.87	$23.21	13,696
2019-11-07	$25.88	$25.88	$25.84	$25.86	$23.20	1,236
2019-11-06	$25.82	$25.88	$25.79	$25.82	$23.16	6,100
2019-11-05	$25.77	$25.81	$25.76	$25.77	$23.12	18,649
2019-11-04	$25.78	$25.83	$25.75	$25.76	$23.11	33,259
2019-11-01	$25.83	$25.86	$25.74	$25.75	$23.10	28,265
2019-10-31	$25.75	$25.97	$25.74	$25.80	$23.15	377,808
2019-10-30	$25.80	$25.89	$25.75	$25.77	$23.12	34,827
2019-10-29	$25.83	$25.86	$25.80	$25.80	$23.15	28,063
2019-10-28	$25.84	$25.88	$25.84	$25.86	$23.20	6,072
2019-10-25	$25.85	$25.90	$25.80	$25.81	$23.15	15,689
2019-10-24	$25.84	$25.94	$25.84	$25.85	$23.19	15,040
2019-10-23	$25.91	$25.94	$25.87	$25.88	$23.22	21,675
2019-10-22	$25.95	$25.95	$25.89	$25.90	$23.24	5,867
2019-10-21	$25.95	$25.95	$25.89	$25.90	$23.24	7,477
2019-10-18	$25.91	$25.96	$25.91	$25.95	$23.28	1,427
2019-10-17	$25.90	$25.98	$25.89	$25.92	$23.25	9,790
2019-10-16	$25.94	$25.98	$25.87	$25.96	$23.29	14,864
2019-10-15	$25.99	$25.99	$25.91	$25.94	$23.27	9,085
2019-10-14	$25.93	$26.00	$25.92	$26.00	$23.33	6,219
2019-10-11	$25.95	$26.00	$25.87	$25.98	$23.31	9,336
2019-10-10	$25.95	$26.00	$25.93	$25.94	$23.27	6,216
2019-10-09	$26.08	$26.08	$25.93	$25.99	$23.31	4,004
2019-10-08	$26.02	$26.06	$25.92	$25.99	$23.32	6,702
2019-10-07	$26.16	$26.16	$26.02	$26.02	$23.34	4,773
2019-10-04	$26.10	$26.20	$26.10	$26.20	$23.50	912
2019-10-03	$26.08	$26.08	$26.03	$26.06	$23.38	1,900
2019-10-02	$26.30	$26.30	$26.10	$26.17	$23.48	8,347
2019-10-01	$26.49	$26.49	$26.44	$26.49	$23.76	3,433
2019-09-30	$26.45	$26.52	$26.35	$26.52	$23.79	49,755
2019-09-27	$26.20	$26.49	$26.20	$26.35	$23.64	12,545
2019-09-26	$26.25	$26.29	$26.15	$26.29	$23.59	4,367
2019-09-25	$26.16	$26.35	$26.16	$26.25	$23.55	6,275
2019-09-24	$26.12	$26.37	$26.12	$26.37	$23.66	4,769
2019-09-23	$26.20	$26.37	$26.20	$26.37	$23.66	7,720
2019-09-20	$26.07	$26.37	$25.93	$26.37	$23.66	8,957
2019-09-19	$26.01	$26.26	$25.95	$26.02	$23.34	20,141
2019-09-18	$26.04	$26.04	$25.90	$26.03	$23.35	12,708
2019-09-17	$25.92	$26.01	$25.92	$26.01	$23.33	8,429
2019-09-16	$25.74	$25.99	$25.74	$25.99	$23.32	3,427
2019-09-13	$25.89	$25.99	$25.80	$25.99	$23.32	6,770
2019-09-12	$25.97	$25.97	$25.85	$25.97	$23.30	12,891
2019-09-11	$25.85	$25.98	$25.80	$25.96	$23.29	13,144
2019-09-10	$25.96	$26.01	$25.91	$25.96	$23.29	11,632
2019-09-09	$25.97	$25.97	$25.95	$25.95	$23.28	1,800
2019-09-06	$25.98	$25.99	$25.90	$25.93	$23.26	10,437
2019-09-05	$26.05	$26.12	$25.94	$26.09	$23.41	7,495
2019-09-04	$25.98	$26.14	$25.90	$26.04	$23.36	17,338
2019-09-03	$26.09	$26.24	$26.00	$26.13	$23.44	3,687
2019-08-30	$26.20	$26.23	$25.88	$26.22	$23.52	89,485
2019-08-29	$26.24	$26.24	$26.12	$26.22	$23.52	14,994
2019-08-28	$26.40	$26.65	$26.40	$26.65	$23.50	13,836
2019-08-27	$26.50	$26.58	$26.40	$26.57	$23.42	12,909
2019-08-26	$26.26	$26.58	$26.26	$26.30	$23.19	5,158
2019-08-23	$26.34	$26.89	$26.34	$26.59	$23.44	21,190
2019-08-22	$26.19	$26.34	$26.00	$26.31	$23.20	16,363
2019-08-21	$26.10	$26.15	$26.08	$26.14	$23.05	6,283
2019-08-20	$26.07	$26.15	$26.07	$26.15	$23.05	6,328
2019-08-19	$26.12	$26.14	$26.05	$26.13	$23.04	5,483
2019-08-16	$25.99	$26.11	$25.99	$26.11	$23.02	45,892
2019-08-15	$26.00	$26.05	$25.92	$26.00	$22.92	11,333
2019-08-14	$25.98	$26.09	$25.96	$26.00	$22.92	55,523
2019-08-13	$26.08	$26.08	$25.99	$26.04	$22.96	15,876
2019-08-12	$26.00	$26.08	$26.00	$26.07	$22.98	10,639
2019-08-09	$26.05	$26.07	$26.03	$26.06	$22.98	16,613
2019-08-08	$26.07	$26.08	$26.05	$26.08	$22.99	9,299
2019-08-07	$26.11	$26.11	$26.01	$26.08	$22.99	6,311
2019-08-06	$26.10	$26.12	$25.98	$26.11	$23.02	7,975
2019-08-05	$26.10	$26.14	$26.06	$26.11	$23.02	7,977
2019-08-02	$26.08	$26.16	$26.06	$26.13	$23.04	4,666
2019-08-01	$26.10	$26.13	$26.05	$26.12	$23.03	8,784
2019-07-31	$26.09	$26.16	$26.05	$26.09	$23.00	53,036
2019-07-30	$26.05	$26.13	$26.05	$26.09	$23.00	54,739
2019-07-29	$26.13	$26.13	$26.04	$26.13	$23.04	24,892
2019-07-26	$26.05	$26.15	$26.04	$26.13	$23.04	36,245
2019-07-25	$26.12	$26.18	$25.98	$26.05	$22.97	49,299
2019-07-24	$26.00	$26.07	$26.00	$26.07	$22.98	22,422
2019-07-23	$26.00	$26.02	$25.99	$26.02	$22.94	8,125
2019-07-22	$26.00	$26.00	$25.99	$26.00	$22.92	12,023
2019-07-19	$25.97	$26.01	$25.97	$26.01	$22.93	3,861
2019-07-18	$25.88	$25.99	$25.88	$25.99	$22.91	5,297
2019-07-17	$25.87	$25.95	$25.87	$25.93	$22.86	5,674
2019-07-16	$25.91	$25.95	$25.88	$25.89	$22.83	2,226
2019-07-15	$25.99	$25.99	$25.91	$25.91	$22.84	7,348
2019-07-12	$25.99	$25.99	$25.97	$25.97	$22.90	700
2019-07-11	$25.94	$25.96	$25.92	$25.96	$22.89	8,681
2019-07-10	$25.96	$25.99	$25.92	$25.92	$22.85	11,104
2019-07-09	$25.96	$25.99	$25.92	$25.99	$22.91	8,322
2019-07-08	$25.93	$25.99	$25.93	$25.96	$22.89	7,222
2019-07-05	$25.92	$25.94	$25.92	$25.94	$22.87	584
2019-07-03	$25.94	$25.95	$25.89	$25.89	$22.83	2,284
2019-07-02	$25.93	$25.99	$25.86	$25.99	$22.91	15,967
2019-07-01	$25.86	$25.91	$25.86	$25.91	$22.84	1,631
2019-06-28	$25.87	$26.00	$25.85	$26.00	$22.92	41,474
2019-06-27	$25.86	$25.89	$25.79	$25.87	$22.81	9,236
2019-06-26	$25.85	$25.88	$25.79	$25.85	$22.79	9,423
2019-06-25	$25.89	$25.89	$25.79	$25.86	$22.80	12,085
2019-06-24	$25.98	$25.98	$25.90	$25.95	$22.88	2,791
2019-06-21	$25.86	$25.98	$25.86	$25.91	$22.84	3,293
2019-06-20	$25.87	$25.95	$25.82	$25.94	$22.87	14,557
2019-06-19	$25.93	$25.93	$25.81	$25.82	$22.76	13,669
2019-06-18	$25.98	$25.98	$25.87	$25.94	$22.87	16,782
2019-06-17	$25.90	$25.96	$25.83	$25.91	$22.84	6,520
2019-06-14	$25.85	$25.87	$25.80	$25.85	$22.79	6,420
2019-06-13	$25.96	$25.96	$25.86	$25.88	$22.82	3,339
2019-06-12	$25.91	$25.97	$25.91	$25.92	$22.85	1,296
2019-06-11	$25.97	$25.97	$25.88	$25.90	$22.83	2,893
2019-06-10	$25.88	$25.90	$25.79	$25.86	$22.80	9,958
2019-06-07	$26.00	$26.00	$25.89	$25.92	$22.85	5,631
2019-06-06	$25.99	$26.00	$25.87	$25.95	$22.88	9,144
2019-06-05	$25.95	$26.02	$25.91	$25.99	$22.91	5,853
2019-06-04	$25.84	$26.02	$25.84	$26.02	$22.94	11,120
2019-06-03	$25.86	$25.86	$25.74	$25.83	$22.77	6,103
2019-05-31	$25.75	$25.88	$25.75	$25.82	$22.76	36,823
2019-05-30	$25.82	$25.83	$25.74	$25.82	$22.76	4,294
2019-05-29	$26.25	$26.25	$26.13	$26.20	$22.69	13,596
2019-05-28	$26.24	$26.28	$26.21	$26.28	$22.76	9,644
2019-05-24	$26.24	$26.24	$26.14	$26.21	$22.70	10,810
2019-05-23	$26.05	$26.20	$26.05	$26.20	$22.69	11,525
2019-05-22	$26.04	$26.21	$26.03	$26.21	$22.70	21,883
2019-05-21	$26.04	$26.08	$25.99	$26.08	$22.59	5,778
2019-05-20	$26.01	$26.04	$25.99	$26.04	$22.55	4,678
2019-05-17	$26.04	$26.06	$25.96	$26.01	$22.53	13,066
2019-05-16	$26.10	$26.14	$26.05	$26.05	$22.56	12,219
2019-05-15	$26.01	$26.22	$26.01	$26.09	$22.60	29,191
2019-05-14	$25.94	$26.02	$25.94	$25.97	$22.49	8,375
2019-05-13	$25.94	$25.94	$25.90	$25.94	$22.47	3,267
2019-05-10	$25.97	$26.00	$25.97	$25.99	$22.51	7,783
2019-05-09	$26.00	$26.07	$25.98	$26.03	$22.54	22,516
2019-05-08	$25.98	$25.99	$25.98	$25.98	$22.50	1,050
2019-05-07	$25.96	$26.00	$25.88	$25.92	$22.45	16,929
2019-05-06	$25.96	$25.98	$25.96	$25.98	$22.50	864
2019-05-03	$25.95	$26.00	$25.95	$26.00	$22.52	8,551
2019-05-02	$25.90	$25.94	$25.86	$25.94	$22.47	3,501
2019-05-01	$25.86	$25.98	$25.86	$25.90	$22.43	9,294
2019-04-30	$25.94	$26.00	$25.92	$25.98	$22.50	45,838
2019-04-29	$25.93	$25.94	$25.84	$25.94	$22.47	4,767
2019-04-26	$25.87	$25.92	$25.83	$25.84	$22.38	6,580
2019-04-25	$25.98	$25.99	$25.88	$25.99	$22.51	7,107
2019-04-24	$26.04	$26.04	$25.90	$25.99	$22.51	14,387
2019-04-23	$25.92	$26.00	$25.83	$25.94	$22.47	17,619
2019-04-22	$26.06	$26.06	$25.94	$26.05	$22.56	10,492
2019-04-18	$25.97	$26.04	$25.94	$25.94	$22.46	13,700
2019-04-17	$25.94	$26.00	$25.90	$25.90	$22.43	16,907
2019-04-16	$25.90	$25.95	$25.82	$25.95	$22.48	6,277
2019-04-15	$25.83	$25.92	$25.80	$25.92	$22.45	51,005
2019-04-12	$25.84	$25.88	$25.83	$25.85	$22.39	8,693
2019-04-11	$25.85	$25.88	$25.80	$25.88	$22.42	5,123
2019-04-10	$25.81	$25.89	$25.81	$25.87	$22.41	7,411
2019-04-09	$25.85	$26.00	$25.82	$25.82	$22.36	21,515
2019-04-08	$25.85	$26.00	$25.85	$25.88	$22.42	5,267
2019-04-05	$25.98	$25.99	$25.90	$25.99	$22.51	3,651
2019-04-04	$25.93	$25.93	$25.79	$25.88	$22.42	3,598
2019-04-03	$26.05	$26.05	$25.93	$25.93	$22.46	9,782
2019-04-02	$26.00	$26.00	$25.93	$25.97	$22.49	5,503
2019-04-01	$26.15	$26.15	$25.97	$25.97	$22.49	12,912
2019-03-29	$26.05	$26.17	$26.00	$26.17	$22.67	52,876
2019-03-28	$25.96	$26.05	$25.96	$26.05	$22.56	16,170
2019-03-27	$25.88	$25.97	$25.88	$25.96	$22.49	13,300
2019-03-26	$25.92	$25.92	$25.81	$25.92	$22.45	3,307
2019-03-25	$25.85	$25.90	$25.84	$25.85	$22.39	10,241
2019-03-22	$25.76	$25.91	$25.76	$25.85	$22.39	5,713
2019-03-21	$25.88	$25.90	$25.77	$25.89	$22.42	4,897
2019-03-20	$25.83	$25.88	$25.62	$25.88	$22.42	15,039
2019-03-19	$25.93	$25.93	$25.79	$25.79	$22.34	4,380
2019-03-18	$25.87	$25.93	$25.87	$25.89	$22.42	10,544
2019-03-15	$26.00	$26.03	$25.86	$26.03	$22.55	9,549
2019-03-14	$25.98	$26.00	$25.78	$26.00	$22.52	11,146
2019-03-13	$25.90	$25.99	$25.81	$25.99	$22.51	9,087
2019-03-12	$25.78	$25.87	$25.72	$25.83	$22.37	5,459
2019-03-11	$25.80	$25.93	$25.79	$25.92	$22.45	1,774
2019-03-08	$25.70	$25.98	$25.70	$25.76	$22.31	12,750
2019-03-07	$25.90	$25.93	$25.73	$25.80	$22.35	11,219
2019-03-06	$25.89	$25.89	$25.87	$25.87	$22.41	340
2019-03-05	$25.86	$25.89	$25.78	$25.89	$22.42	2,901
2019-03-04	$26.14	$26.15	$25.81	$25.81	$22.36	14,103
2019-03-01	$26.15	$26.15	$25.95	$25.95	$22.48	16,561
2019-02-28	$25.88	$26.21	$25.82	$26.21	$22.70	46,774
2019-02-27	$26.08	$26.28	$26.08	$26.22	$22.32	15,074
2019-02-26	$26.08	$26.15	$26.08	$26.08	$22.20	2,876
2019-02-25	$25.93	$26.12	$25.93	$26.12	$22.23	7,163
2019-02-22	$25.85	$25.92	$25.80	$25.92	$22.06	4,195
2019-02-21	$25.95	$25.95	$25.85	$25.92	$22.06	4,837
2019-02-20	$25.91	$25.95	$25.86	$25.95	$22.09	4,897
2019-02-19	$25.80	$25.92	$25.80	$25.92	$22.06	1,917
2019-02-15	$25.74	$25.80	$25.74	$25.79	$21.95	1,702
2019-02-14	$25.88	$25.91	$25.77	$25.77	$21.94	4,526
2019-02-13	$25.72	$25.85	$25.71	$25.78	$21.94	14,161
2019-02-12	$25.88	$25.90	$25.69	$25.83	$21.99	16,968
2019-02-11	$25.83	$25.83	$25.71	$25.83	$21.99	1,969
2019-02-08	$25.67	$25.82	$25.67	$25.82	$21.98	5,906
2019-02-07	$25.82	$25.83	$25.69	$25.78	$21.94	8,365
2019-02-06	$25.69	$25.82	$25.63	$25.82	$21.98	3,495
2019-02-05	$25.83	$25.83	$25.62	$25.70	$21.88	4,232
2019-02-04	$25.77	$25.78	$25.62	$25.62	$21.81	7,381
2019-02-01	$25.88	$25.88	$25.73	$25.88	$22.03	8,625
2019-01-31	$25.87	$26.10	$25.52	$26.10	$22.22	46,451
2019-01-30	$25.72	$25.78	$25.70	$25.71	$21.88	3,471
2019-01-29	$25.89	$25.89	$25.62	$25.75	$21.92	3,253
2019-01-28	$25.89	$25.89	$25.51	$25.70	$21.88	4,708
2019-01-25	$25.67	$25.87	$25.67	$25.67	$21.85	5,385
2019-01-24	$25.36	$25.69	$25.36	$25.69	$21.87	9,758
2019-01-23	$25.48	$25.66	$25.40	$25.66	$21.84	15,991
2019-01-22	$25.80	$25.80	$25.50	$25.50	$21.71	10,097
2019-01-18	$25.80	$25.80	$25.64	$25.80	$21.96	5,460
2019-01-17	$25.66	$25.80	$25.62	$25.74	$21.91	1,450
2019-01-16	$25.66	$25.80	$25.60	$25.80	$21.96	7,189
2019-01-15	$25.63	$25.79	$25.55	$25.77	$21.94	7,646
2019-01-14	$25.52	$25.79	$25.52	$25.79	$21.95	952
2019-01-11	$25.85	$25.85	$25.66	$25.79	$21.95	2,240
2019-01-10	$25.82	$25.88	$25.45	$25.88	$22.03	4,170
2019-01-09	$25.86	$25.91	$25.65	$25.85	$22.00	11,955
2019-01-08	$25.88	$25.90	$25.75	$25.90	$22.05	2,487
2019-01-07	$25.89	$25.91	$25.75	$25.91	$22.05	7,588
2019-01-04	$25.51	$25.90	$25.51	$25.90	$22.05	8,367
2019-01-03	$25.46	$25.60	$25.46	$25.60	$21.79	2,938
2019-01-02	$25.02	$25.59	$25.02	$25.57	$21.77	23,941
2018-12-31	$24.66	$25.11	$24.55	$25.10	$21.36	23,771
2018-12-28	$24.82	$24.82	$24.38	$24.50	$20.85	15,633
2018-12-27	$24.60	$24.62	$24.21	$24.24	$20.63	12,461
2018-12-26	$24.97	$24.97	$24.50	$24.64	$20.97	16,285
2018-12-24	$25.10	$25.10	$24.23	$24.75	$21.07	23,944
2018-12-21	$24.97	$25.18	$24.95	$25.04	$21.32	9,601
2018-12-20	$25.14	$25.19	$24.78	$24.90	$21.19	35,512
2018-12-19	$25.10	$25.21	$24.97	$25.15	$21.40	14,111
2018-12-18	$25.20	$25.33	$25.05	$25.11	$21.37	8,312
2018-12-17	$25.34	$25.34	$25.20	$25.20	$21.45	2,655
2018-12-14	$25.30	$25.50	$25.30	$25.49	$21.70	4,083
2018-12-13	$25.47	$25.54	$25.30	$25.31	$21.54	7,217
2018-12-12	$25.53	$25.53	$25.35	$25.35	$21.58	4,240
2018-12-11	$25.51	$25.53	$25.39	$25.39	$21.61	2,693
2018-12-10	$25.39	$25.44	$25.38	$25.39	$21.61	4,963
2018-12-07	$25.36	$25.40	$25.35	$25.40	$21.62	1,979
2018-12-06	$25.15	$25.45	$25.15	$25.45	$21.66	5,636
2018-12-04	$25.32	$25.35	$25.12	$25.15	$21.41	8,717
2018-12-03	$25.43	$25.43	$25.32	$25.32	$21.55	4,161
2018-11-30	$25.32	$25.36	$25.27	$25.36	$21.59	7,732
2018-11-29	$25.76	$25.83	$25.60	$25.79	$21.56	13,100
2018-11-28	$25.71	$25.83	$25.57	$25.83	$21.59	20,334
2018-11-27	$25.59	$25.79	$25.59	$25.70	$21.49	5,704
2018-11-26	$26.02	$26.02	$25.52	$25.59	$21.39	30,600
2018-11-23	$25.93	$25.93	$25.93	$25.93	$21.68	600
2018-11-21	$25.72	$25.86	$25.72	$25.76	$21.54	3,395
2018-11-20	$25.69	$25.93	$25.69	$25.71	$21.49	6,657
2018-11-19	$25.66	$25.66	$25.66	$25.66	$21.45	200
2018-11-16	$26.03	$26.03	$25.69	$25.69	$21.48	2,898
2018-11-15	$26.08	$26.10	$25.86	$25.91	$21.66	9,587
2018-11-14	$25.82	$26.09	$25.82	$26.09	$21.81	14,478
2018-11-13	$25.83	$25.83	$25.82	$25.82	$21.59	673
2018-11-12	$25.71	$25.84	$25.65	$25.76	$21.54	4,078
2018-11-09	$25.73	$25.84	$25.73	$25.79	$21.56	986
2018-11-08	$25.71	$25.77	$25.63	$25.76	$21.54	9,402
2018-11-07	$25.63	$25.74	$25.63	$25.72	$21.50	5,918
2018-11-06	$25.54	$25.64	$25.54	$25.55	$21.36	2,500
2018-11-05	$25.59	$25.59	$25.57	$25.59	$21.39	2,525
2018-11-02	$25.69	$25.69	$25.51	$25.54	$21.35	9,952
2018-11-01	$25.62	$25.80	$25.49	$25.54	$21.35	15,149
2018-10-31	$25.75	$25.75	$25.58	$25.71	$21.49	5,567
2018-10-30	$25.68	$25.70	$25.68	$25.70	$21.49	2,289
2018-10-29	$25.67	$25.67	$25.60	$25.67	$21.46	1,644
2018-10-26	$25.60	$25.66	$25.51	$25.66	$21.45	4,561
2018-10-25	$25.48	$25.66	$25.41	$25.56	$21.37	2,951
2018-10-24	$25.61	$25.62	$25.40	$25.55	$21.36	15,643
2018-10-23	$25.68	$25.72	$25.65	$25.65	$21.44	4,192
2018-10-22	$25.79	$25.79	$25.71	$25.77	$21.54	1,073
2018-10-19	$25.78	$25.81	$25.78	$25.80	$21.57	2,768
2018-10-18	$25.82	$25.82	$25.66	$25.70	$21.49	5,675
2018-10-17	$25.70	$25.82	$25.70	$25.80	$21.56	4,990
2018-10-16	$25.78	$25.78	$25.60	$25.77	$21.54	20,736
2018-10-15	$25.77	$25.84	$25.75	$25.78	$21.55	6,327
2018-10-12	$25.84	$25.84	$25.75	$25.76	$21.54	6,500
2018-10-11	$25.85	$25.86	$25.77	$25.84	$21.60	2,382
2018-10-10	$25.81	$25.84	$25.75	$25.83	$21.59	1,667
2018-10-09	$25.85	$25.85	$25.81	$25.81	$21.58	1,300
2018-10-08	$25.73	$25.82	$25.73	$25.82	$21.59	1,557
2018-10-05	$25.75	$25.75	$25.70	$25.70	$21.49	3,732
2018-10-04	$25.87	$25.88	$25.71	$25.72	$21.50	11,824
2018-10-03	$25.91	$25.95	$25.88	$25.88	$21.64	6,026
2018-10-02	$25.96	$25.96	$25.87	$25.90	$21.65	9,468
2018-10-01	$25.95	$25.97	$25.87	$25.87	$21.63	9,172
2018-09-28	$25.87	$25.97	$25.85	$25.85	$21.61	13,340
2018-09-27	$26.00	$26.00	$25.89	$25.89	$21.64	8,134
2018-09-26	$25.98	$26.08	$25.96	$25.97	$21.71	6,807
2018-09-25	$26.08	$26.08	$26.01	$26.08	$21.80	9,774
2018-09-24	$26.02	$26.08	$25.87	$26.04	$21.77	10,115
2018-09-21	$26.06	$26.08	$26.02	$26.02	$21.75	4,730
2018-09-20	$26.10	$26.14	$26.03	$26.03	$21.76	3,495
2018-09-19	$26.00	$26.13	$25.98	$26.02	$21.75	12,585
2018-09-18	$25.92	$26.06	$25.85	$25.95	$21.69	17,311
2018-09-17	$25.85	$25.95	$25.85	$25.85	$21.61	16,652
2018-09-14	$25.84	$25.95	$25.83	$25.85	$21.61	10,156
2018-09-13	$26.05	$26.05	$25.83	$25.90	$21.65	11,738
2018-09-12	$25.93	$26.04	$25.90	$25.97	$21.71	6,580
2018-09-11	$26.13	$26.13	$26.00	$26.00	$21.73	3,910
2018-09-10	$25.87	$26.13	$25.87	$26.13	$21.84	8,612
2018-09-07	$25.99	$26.12	$25.85	$26.10	$21.82	7,037
2018-09-06	$25.98	$25.99	$25.87	$25.94	$21.69	9,512
2018-09-05	$26.05	$26.05	$25.81	$25.84	$21.60	14,012
2018-09-04	$26.27	$26.27	$26.10	$26.10	$21.82	7,475
2018-08-31	$26.23	$26.31	$26.15	$26.20	$21.90	10,892
2018-08-30	$26.14	$26.38	$26.07	$26.34	$22.02	23,748
2018-08-29	$26.47	$26.50	$26.47	$26.49	$21.77	5,375
2018-08-28	$26.46	$26.46	$26.42	$26.46	$21.74	4,589
2018-08-27	$26.40	$26.46	$26.30	$26.46	$21.74	9,123
2018-08-24	$26.30	$26.41	$26.29	$26.32	$21.63	5,179
2018-08-23	$26.41	$26.41	$26.30	$26.36	$21.66	5,702
2018-08-22	$26.39	$26.43	$26.28	$26.31	$21.62	6,349
2018-08-21	$26.30	$26.44	$26.21	$26.44	$21.72	20,453
2018-08-20	$26.33	$26.37	$26.25	$26.30	$21.61	9,000
2018-08-17	$26.33	$26.37	$26.18	$26.20	$21.53	2,332
2018-08-16	$26.16	$26.23	$26.13	$26.23	$21.55	3,491
2018-08-15	$26.28	$26.33	$26.28	$26.33	$21.63	825
2018-08-14	$26.17	$26.37	$26.13	$26.15	$21.49	2,750
2018-08-13	$26.29	$26.29	$26.29	$26.29	$21.60	349
2018-08-10	$26.17	$26.18	$26.17	$26.18	$21.51	1,559
2018-08-09	$26.39	$26.39	$26.20	$26.32	$21.63	3,166
2018-08-08	$26.20	$26.31	$26.11	$26.31	$21.62	5,648
2018-08-07	$26.22	$26.22	$26.11	$26.16	$21.49	7,028
2018-08-06	$26.30	$26.30	$26.25	$26.25	$21.57	1,500
2018-08-03	$26.25	$26.28	$26.20	$26.21	$21.53	2,716
2018-08-02	$26.24	$26.25	$26.21	$26.21	$21.53	2,418
2018-08-01	$26.33	$26.33	$26.22	$26.25	$21.57	1,750
2018-07-31	$26.21	$26.38	$26.21	$26.34	$21.64	2,144
2018-07-30	$26.20	$26.34	$26.19	$26.34	$21.64	5,240
2018-07-27	$26.35	$26.35	$26.19	$26.30	$21.61	3,350
2018-07-26	$26.18	$26.39	$26.18	$26.37	$21.66	4,771
2018-07-25	$26.48	$26.48	$26.20	$26.20	$21.53	5,377
2018-07-24	$26.31	$26.31	$26.23	$26.23	$21.55	5,403
2018-07-23	$26.25	$26.25	$26.23	$26.23	$21.55	6,300
2018-07-20	$26.30	$26.51	$26.30	$26.33	$21.63	1,898
2018-07-19	$26.42	$26.43	$26.34	$26.43	$21.71	1,065
2018-07-18	$26.44	$26.47	$26.43	$26.47	$21.75	2,774
2018-07-17	$26.46	$26.46	$26.30	$26.45	$21.73	6,243
2018-07-16	$26.45	$26.56	$26.34	$26.35	$21.65	17,963
2018-07-13	$26.37	$26.45	$26.33	$26.44	$21.72	7,287
2018-07-12	$26.37	$26.44	$26.28	$26.44	$21.72	1,504
2018-07-11	$26.31	$26.41	$26.29	$26.41	$21.70	7,611
2018-07-10	$26.30	$26.30	$26.22	$26.22	$21.54	1,250
2018-07-09	$26.23	$26.32	$26.22	$26.32	$21.63	7,156
2018-07-06	$26.26	$26.36	$26.26	$26.35	$21.65	6,104
2018-07-05	$26.24	$26.24	$26.24	$26.24	$21.56	738
2018-07-03	$26.23	$26.23	$26.16	$26.18	$21.51	1,810
2018-07-02	$26.16	$26.21	$26.16	$26.21	$21.53	1,475
2018-06-29	$26.10	$26.19	$26.10	$26.13	$21.47	3,605
2018-06-28	$26.05	$26.10	$26.00	$26.10	$21.44	4,912
2018-06-27	$26.08	$26.08	$26.01	$26.07	$21.42	1,950
2018-06-26	$26.11	$26.11	$26.04	$26.06	$21.41	1,930
2018-06-25	$26.07	$26.07	$26.00	$26.04	$21.39	2,800
2018-06-22	$26.04	$26.06	$26.00	$26.01	$21.37	3,542
2018-06-21	$26.00	$26.02	$26.00	$26.00	$21.36	2,249
2018-06-20	$25.97	$26.07	$25.97	$25.98	$21.35	3,334
2018-06-19	$25.95	$25.98	$25.92	$25.92	$21.30	5,878
2018-06-18	$25.92	$26.07	$25.92	$26.04	$21.39	12,157
2018-06-15	$26.08	$26.08	$26.03	$26.04	$21.39	1,284
2018-06-14	$25.96	$26.00	$25.96	$25.96	$21.33	2,240
2018-06-13	$25.91	$25.97	$25.86	$25.90	$21.28	5,498
2018-06-12	$25.94	$26.00	$25.92	$25.96	$21.33	3,674
2018-06-11	$25.90	$25.94	$25.86	$25.88	$21.26	5,414
2018-06-08	$25.88	$25.91	$25.85	$25.91	$21.29	2,887
2018-06-07	$25.88	$25.94	$25.80	$25.94	$21.31	3,975
2018-06-06	$25.95	$25.95	$25.85	$25.85	$21.24	5,246
2018-06-05	$25.93	$26.00	$25.88	$25.88	$21.26	6,733
2018-06-04	$25.88	$25.94	$25.86	$25.93	$21.31	5,700
2018-06-01	$25.83	$25.88	$25.81	$25.84	$21.23	3,235
2018-05-31	$25.84	$25.84	$25.74	$25.75	$21.16	3,412
2018-05-30	$26.27	$26.27	$26.15	$26.15	$21.11	1,950
2018-05-29	$26.14	$26.14	$26.14	$26.14	$21.10	250
2018-05-25	$26.16	$26.17	$26.16	$26.16	$21.12	1,736
2018-05-24	$26.22	$26.22	$26.19	$26.19	$21.14	465
2018-05-23	$26.22	$26.22	$26.21	$26.22	$21.16	607
2018-05-22	$26.14	$26.17	$26.14	$26.16	$21.12	1,195
2018-05-21	$26.17	$26.17	$26.17	$26.17	$21.12	266
2018-05-18	$26.15	$26.18	$26.14	$26.17	$21.12	1,623
2018-05-17	$26.19	$26.21	$26.15	$26.19	$21.14	2,452
2018-05-16	$26.16	$26.19	$26.14	$26.19	$21.14	9,635
2018-05-15	$26.00	$26.16	$26.00	$26.16	$21.12	3,384
2018-05-14	$25.94	$26.12	$25.94	$26.12	$21.08	1,145
2018-05-11	$26.00	$26.00	$25.94	$25.94	$20.94	1,200
2018-05-10	$26.02	$26.10	$25.95	$25.95	$20.95	3,818
2018-05-09	$26.00	$26.00	$25.90	$25.93	$20.93	5,600
2018-05-08	$26.23	$26.23	$25.96	$25.96	$20.95	6,125
2018-05-07	$26.16	$26.21	$26.15	$26.15	$21.11	1,840
2018-05-04	$26.10	$26.16	$26.10	$26.13	$21.09	969
2018-05-03	$25.96	$26.03	$25.95	$26.03	$21.01	3,100
2018-05-02	$25.97	$26.18	$25.97	$26.04	$21.02	4,513
2018-05-01	$25.89	$25.97	$25.89	$25.94	$20.94	1,387
2018-04-30	$25.95	$25.95	$25.95	$25.95	$20.95	200
2018-04-27	$25.92	$26.13	$25.86	$25.98	$20.97	4,500
2018-04-26	$26.06	$26.08	$25.84	$25.95	$20.95	2,725
2018-04-25	$25.89	$26.04	$25.89	$25.91	$20.91	3,050
2018-04-24	$25.93	$26.04	$25.88	$26.04	$21.02	7,929
2018-04-23	$25.88	$25.92	$25.83	$25.92	$20.92	2,460
2018-04-20	$25.83	$25.93	$25.80	$25.89	$20.90	3,199
2018-04-19	$25.80	$25.85	$25.80	$25.85	$20.87	2,201
2018-04-18	$25.77	$25.85	$25.77	$25.85	$20.87	5,614
2018-04-17	$25.88	$25.91	$25.67	$25.82	$20.84	10,794
2018-04-16	$25.83	$25.97	$25.83	$25.89	$20.90	3,132
2018-04-13	$25.83	$25.96	$25.83	$25.83	$20.85	3,066
2018-04-12	$25.99	$25.99	$25.82	$25.88	$20.89	5,456
2018-04-11	$26.04	$26.04	$26.04	$26.04	$21.02	1,465
2018-04-10	$26.05	$26.05	$25.87	$25.89	$20.90	3,765
2018-04-09	$25.79	$25.93	$25.79	$25.93	$20.93	834
2018-04-06	$25.88	$25.88	$25.80	$25.80	$20.83	1,345
2018-04-05	$26.03	$26.04	$25.95	$25.95	$20.95	2,775
2018-04-04	$26.04	$26.04	$25.95	$25.95	$20.95	2,325
2018-04-03	$25.94	$25.95	$25.81	$25.95	$20.95	8,919
2018-04-02	$26.25	$26.25	$25.95	$25.97	$20.96	12,307
2018-03-29	$26.18	$26.41	$26.18	$26.20	$21.15	4,646
2018-03-28	$26.42	$26.42	$26.33	$26.41	$21.32	885
2018-03-27	$26.54	$26.54	$26.11	$26.14	$21.10	7,940
2018-03-26	$26.55	$26.55	$26.33	$26.33	$21.25	3,111
2018-03-23	$26.64	$26.64	$26.34	$26.34	$21.26	11,400
2018-03-22	$26.44	$26.66	$26.44	$26.50	$21.39	3,582
2018-03-21	$26.52	$26.55	$26.44	$26.55	$21.43	2,451
2018-03-20	$26.62	$26.62	$26.36	$26.58	$21.45	9,997
2018-03-19	$26.58	$26.58	$26.36	$26.58	$21.45	5,700
2018-03-16	$26.43	$26.49	$26.30	$26.32	$21.25	4,123
2018-03-15	$26.50	$26.76	$26.42	$26.68	$21.54	25,829
2018-03-14	$26.30	$26.50	$26.30	$26.49	$21.38	20,067
2018-03-13	$26.03	$26.22	$26.03	$26.22	$21.16	10,341
2018-03-12	$25.99	$26.03	$25.90	$25.95	$20.95	16,139
2018-03-09	$25.83	$25.99	$25.83	$25.99	$20.98	9,669
2018-03-08	$25.86	$25.92	$25.84	$25.88	$20.89	5,941
2018-03-07	$25.75	$25.87	$25.75	$25.87	$20.88	10,009
2018-03-06	$25.97	$25.97	$25.75	$25.80	$20.83	33,823
2018-03-05	$25.82	$25.98	$25.75	$25.97	$20.96	27,798
2018-03-02	$25.84	$25.84	$25.66	$25.68	$20.73	11,144
2018-03-01	$25.78	$25.80	$25.75	$25.77	$20.80	11,915
2018-02-28	$25.75	$25.85	$25.66	$25.79	$20.82	18,262
2018-02-27	$26.00	$26.14	$25.86	$26.05	$20.66	10,060
2018-02-26	$26.19	$26.37	$26.11	$26.11	$20.71	7,490
2018-02-23	$26.18	$26.25	$26.18	$26.22	$20.79	8,825
2018-02-22	$25.92	$26.09	$25.92	$26.09	$20.69	853
2018-02-21	$25.90	$26.00	$25.84	$25.97	$20.59	2,719
2018-02-20	$26.08	$26.08	$25.83	$25.83	$20.48	8,305
2018-02-16	$26.05	$26.08	$25.87	$25.93	$20.56	14,704
2018-02-15	$25.86	$26.05	$25.86	$25.94	$20.57	6,487
2018-02-14	$25.80	$25.95	$25.80	$25.82	$20.47	2,265
2018-02-13	$25.83	$25.86	$25.75	$25.76	$20.43	10,561
2018-02-12	$25.81	$25.90	$25.81	$25.81	$20.47	4,812
2018-02-09	$25.94	$25.95	$25.80	$25.80	$20.46	2,567
2018-02-08	$25.90	$25.90	$25.80	$25.84	$20.49	3,280
2018-02-07	$25.91	$25.95	$25.90	$25.90	$20.54	4,070
2018-02-06	$25.58	$26.00	$25.58	$25.88	$20.52	9,280
2018-02-05	$25.78	$26.00	$25.58	$25.66	$20.35	10,478
2018-02-02	$25.85	$25.88	$25.78	$25.80	$20.46	10,910
2018-02-01	$26.03	$26.20	$25.87	$25.87	$20.51	4,814
2018-01-31	$26.24	$26.28	$26.20	$26.20	$20.78	3,179
2018-01-30	$26.05	$26.24	$25.96	$26.18	$20.76	11,874
2018-01-29	$26.25	$26.25	$26.06	$26.06	$20.67	5,067
2018-01-26	$26.15	$26.15	$26.10	$26.15	$20.74	2,842
2018-01-25	$26.23	$26.30	$26.12	$26.25	$20.82	11,013
2018-01-24	$26.24	$26.39	$26.24	$26.25	$20.82	2,647
2018-01-23	$26.30	$26.39	$26.22	$26.23	$20.80	4,643
2018-01-22	$26.33	$26.37	$26.22	$26.30	$20.86	2,851
2018-01-19	$26.22	$26.30	$26.20	$26.29	$20.85	4,412
2018-01-18	$26.31	$26.36	$26.20	$26.29	$20.85	26,862
2018-01-17	$26.39	$26.52	$26.32	$26.36	$20.90	10,792
2018-01-16	$26.42	$26.60	$26.38	$26.39	$20.93	10,859
2018-01-12	$26.45	$26.56	$26.45	$26.45	$20.97	7,869
2018-01-11	$26.57	$26.57	$26.45	$26.45	$20.97	9,607
2018-01-10	$26.50	$26.59	$26.47	$26.58	$21.08	5,274
2018-01-09	$26.53	$26.62	$26.51	$26.62	$21.11	10,700
2018-01-08	$26.52	$26.58	$26.52	$26.58	$21.08	2,293
2018-01-05	$26.56	$26.56	$26.50	$26.53	$21.04	2,475
2018-01-04	$26.50	$26.50	$26.44	$26.44	$20.97	4,817
2018-01-03	$26.50	$26.60	$26.35	$26.47	$20.99	8,824
2018-01-02	$26.55	$26.55	$26.40	$26.45	$20.97	6,799
2017-12-29	$26.42	$26.61	$26.35	$26.55	$21.05	18,027
2017-12-28	$26.37	$26.47	$26.37	$26.40	$20.94	4,076
2017-12-27	$26.47	$26.47	$26.36	$26.39	$20.93	4,872
2017-12-26	$26.39	$26.46	$26.36	$26.36	$20.90	3,876
2017-12-22	$26.31	$26.39	$26.31	$26.39	$20.93	2,426
2017-12-21	$26.38	$26.39	$26.35	$26.39	$20.93	6,731
2017-12-20	$26.32	$26.39	$26.31	$26.32	$20.87	7,819
2017-12-19	$26.39	$26.39	$26.33	$26.33	$20.88	11,700
2017-12-18	$26.39	$26.39	$26.37	$26.39	$20.93	4,217
2017-12-15	$26.37	$26.39	$26.34	$26.39	$20.93	7,746
2017-12-14	$26.35	$26.39	$26.32	$26.32	$20.87	8,507
2017-12-13	$26.33	$26.37	$26.31	$26.37	$20.91	5,040
2017-12-12	$26.27	$26.38	$26.27	$26.29	$20.85	7,920
2017-12-11	$26.30	$26.41	$26.27	$26.27	$20.83	13,396
2017-12-08	$26.41	$26.41	$26.29	$26.29	$20.85	4,249
2017-12-07	$26.36	$26.38	$26.31	$26.38	$20.92	9,498
2017-12-06	$26.36	$26.36	$26.26	$26.35	$20.90	3,461
2017-12-05	$26.33	$26.36	$26.29	$26.36	$20.90	14,035
2017-12-04	$26.25	$26.36	$26.25	$26.32	$20.87	11,974
2017-12-01	$26.33	$26.36	$26.25	$26.35	$20.90	10,284
2017-11-30	$26.37	$26.37	$26.08	$26.28	$20.84	8,899
2017-11-29	$26.63	$26.69	$26.58	$26.69	$20.80	6,027
2017-11-28	$26.57	$26.57	$26.57	$26.57	$20.71	1
2017-11-27	$26.66	$26.67	$26.57	$26.57	$20.71	7,863
2017-11-24	$26.50	$26.62	$26.50	$26.62	$20.75	2,128
2017-11-22	$26.62	$26.62	$26.49	$26.52	$20.67	5,693
2017-11-21	$26.57	$26.61	$26.45	$26.60	$20.73	6,891
2017-11-20	$26.45	$26.54	$26.43	$26.46	$20.62	3,870
2017-11-17	$26.37	$26.43	$26.37	$26.39	$20.57	2,377
2017-11-16	$26.40	$26.48	$26.33	$26.37	$20.55	15,458
2017-11-15	$26.32	$26.48	$26.30	$26.40	$20.57	15,857
2017-11-14	$26.48	$26.63	$26.37	$26.37	$20.55	25,104
2017-11-13	$26.55	$26.64	$26.42	$26.54	$20.68	12,362
2017-11-10	$26.51	$26.58	$26.37	$26.40	$20.57	12,542
2017-11-09	$26.62	$26.67	$26.58	$26.58	$20.71	1,220
2017-11-08	$26.60	$26.65	$26.60	$26.63	$20.75	6,404
2017-11-07	$26.62	$26.62	$26.53	$26.62	$20.75	4,287
2017-11-06	$26.54	$26.63	$26.54	$26.60	$20.73	6,014
2017-11-03	$26.47	$26.65	$26.47	$26.65	$20.77	7,781
2017-11-02	$26.48	$26.63	$26.44	$26.47	$20.63	17,487
2017-11-01	$26.46	$26.59	$26.42	$26.51	$20.66	7,264
2017-10-31	$26.46	$26.59	$26.46	$26.50	$20.65	5,154
2017-10-30	$26.46	$26.55	$26.45	$26.55	$20.69	777
2017-10-27	$26.45	$26.55	$26.45	$26.53	$20.68	2,413
2017-10-26	$26.46	$26.55	$26.44	$26.50	$20.65	26,083
2017-10-25	$26.50	$26.55	$26.44	$26.55	$20.69	3,969
2017-10-24	$26.54	$26.55	$26.44	$26.55	$20.69	2,963
2017-10-23	$26.55	$26.55	$26.45	$26.48	$20.63	14,360
2017-10-20	$26.60	$26.60	$26.41	$26.55	$20.69	10,979
2017-10-19	$26.55	$26.62	$26.55	$26.56	$20.70	3,735
2017-10-18	$26.54	$26.58	$26.51	$26.58	$20.71	5,111
2017-10-17	$26.54	$26.54	$26.47	$26.47	$20.63	8,353
2017-10-16	$26.45	$26.54	$26.45	$26.54	$20.68	4,226
2017-10-13	$26.35	$26.54	$26.35	$26.54	$20.68	7,401
2017-10-12	$26.34	$26.40	$26.33	$26.40	$20.57	6,557
2017-10-11	$26.37	$26.37	$26.32	$26.32	$20.51	7,397
2017-10-10	$26.21	$26.38	$26.21	$26.25	$20.46	9,395
2017-10-09	$26.14	$26.36	$26.11	$26.21	$20.43	15,851
2017-10-06	$26.40	$26.40	$26.15	$26.25	$20.46	14,099
2017-10-05	$26.46	$26.49	$26.40	$26.40	$20.57	5,279
2017-10-04	$26.45	$26.49	$26.40	$26.43	$20.60	4,700
2017-10-03	$26.49	$26.49	$26.37	$26.46	$20.62	11,253
2017-10-02	$26.48	$26.49	$26.40	$26.41	$20.58	8,867
2017-09-29	$26.45	$26.48	$26.41	$26.48	$20.63	8,068
2017-09-28	$26.40	$26.48	$26.37	$26.45	$20.61	7,555
2017-09-27	$26.48	$26.50	$26.40	$26.49	$20.64	13,921
2017-09-26	$26.45	$26.49	$26.39	$26.48	$20.64	14,014
2017-09-25	$26.45	$26.45	$26.39	$26.45	$20.61	6,001
2017-09-22	$26.43	$26.46	$26.36	$26.38	$20.56	5,843
2017-09-21	$26.37	$26.43	$26.32	$26.34	$20.53	12,416
2017-09-20	$26.42	$26.45	$26.35	$26.43	$20.60	8,523
2017-09-19	$26.34	$26.35	$26.34	$26.35	$20.54	8,424
2017-09-18	$26.34	$26.34	$26.31	$26.34	$20.53	8,361
2017-09-15	$26.34	$26.34	$26.30	$26.34	$20.53	5,864
2017-09-14	$26.33	$26.34	$26.26	$26.32	$20.51	13,390
2017-09-13	$26.33	$26.34	$26.23	$26.34	$20.53	4,238
2017-09-12	$26.33	$26.34	$26.23	$26.34	$20.53	17,957
2017-09-11	$26.19	$26.34	$26.19	$26.34	$20.53	9,119
2017-09-08	$26.20	$26.25	$26.19	$26.21	$20.43	11,888
2017-09-07	$26.11	$26.20	$26.10	$26.17	$20.40	9,395
2017-09-06	$26.12	$26.18	$26.07	$26.18	$20.40	12,406
2017-09-05	$26.10	$26.10	$26.00	$26.01	$20.27	11,469
2017-09-01	$26.07	$26.09	$26.02	$26.09	$20.33	15,348
2017-08-31	$26.10	$26.10	$25.97	$26.02	$20.28	75,412
2017-08-30	$26.14	$26.14	$26.00	$26.10	$20.34	43,756
2017-08-29	$26.47	$26.54	$26.44	$26.50	$20.29	23,476
2017-08-28	$26.44	$26.52	$26.43	$26.50	$20.29	10,371
2017-08-25	$26.42	$26.47	$26.39	$26.39	$20.21	13,121
2017-08-24	$26.41	$26.49	$26.30	$26.37	$20.19	14,072
2017-08-23	$26.33	$26.58	$26.33	$26.50	$20.29	39,124
2017-08-22	$26.15	$26.35	$26.09	$26.33	$20.16	32,761
2017-08-21	$26.04	$26.15	$25.98	$26.09	$19.98	40,833
2017-08-18	$26.03	$26.05	$26.00	$26.02	$19.93	4,300
2017-08-17	$26.09	$26.12	$25.92	$25.93	$19.86	28,916
2017-08-16	$25.98	$26.09	$25.98	$26.09	$19.98	26,098
2017-08-15	$25.92	$26.00	$25.87	$25.95	$19.87	23,603
2017-08-14	$25.96	$26.10	$25.90	$26.00	$19.91	14,872
2017-08-11	$25.76	$25.94	$25.70	$25.76	$19.73	18,219
2017-08-10	$25.94	$26.02	$25.75	$25.77	$19.73	23,109
2017-08-09	$26.18	$26.18	$25.95	$26.08	$19.97	31,003
2017-08-08	$26.20	$26.23	$26.10	$26.16	$20.03	33,239
2017-08-07	$26.18	$26.24	$26.16	$26.18	$20.05	18,472
2017-08-04	$26.26	$26.26	$26.17	$26.22	$20.08	12,400
2017-08-03	$26.26	$26.27	$26.22	$26.25	$20.10	8,106
2017-08-02	$26.23	$26.27	$26.21	$26.22	$20.08	21,397
2017-08-01	$26.20	$26.24	$26.16	$26.22	$20.08	4,385
2017-07-31	$26.27	$26.27	$26.10	$26.18	$20.05	71,087
2017-07-28	$26.30	$26.31	$26.24	$26.27	$20.12	3,437
2017-07-27	$26.34	$26.34	$26.27	$26.31	$20.15	14,743
2017-07-26	$26.24	$26.37	$26.24	$26.37	$20.19	32,842
2017-07-25	$26.32	$26.32	$26.23	$26.24	$20.09	65,219
2017-07-24	$26.30	$26.36	$26.28	$26.35	$20.18	87,979
2017-07-21	$26.73	$26.73	$26.21	$26.21	$20.07	659,933
2017-07-20	$26.66	$26.73	$26.64	$26.73	$20.47	3,126
2017-07-19	$26.80	$26.80	$26.53	$26.73	$20.47	21,939
2017-07-18	$26.70	$26.78	$26.70	$26.78	$20.51	9,421
2017-07-17	$26.58	$26.69	$26.56	$26.69	$20.44	8,674
2017-07-14	$26.38	$26.59	$26.38	$26.59	$20.36	23,564
2017-07-13	$26.39	$26.44	$26.23	$26.23	$20.09	5,585
2017-07-12	$26.25	$26.44	$26.18	$26.21	$20.07	9,746
2017-07-11	$26.27	$26.27	$26.16	$26.18	$20.05	1,491
2017-07-10	$26.30	$26.38	$26.15	$26.15	$20.03	14,199
2017-07-07	$26.37	$26.47	$26.30	$26.30	$20.14	14,917
2017-07-06	$26.50	$26.67	$26.35	$26.37	$20.19	14,467
2017-07-05	$26.52	$26.66	$26.52	$26.57	$20.35	5,700
2017-07-03	$26.51	$26.56	$26.51	$26.52	$20.31	5,517
2017-06-30	$26.80	$26.80	$26.60	$26.60	$20.37	4,148
2017-06-29	$26.73	$26.73	$26.50	$26.73	$20.47	11,579
2017-06-28	$26.87	$26.87	$26.64	$26.64	$20.40	8,772
2017-06-27	$26.90	$27.00	$26.60	$26.90	$20.60	15,459
2017-06-26	$26.90	$27.08	$26.80	$27.08	$20.74	3,367
2017-06-23	$26.85	$26.85	$26.85	$26.85	$20.56	124
2017-06-22	$26.82	$26.90	$26.82	$26.90	$20.60	1,779
2017-06-21	$26.75	$26.86	$26.75	$26.86	$20.57	519
2017-06-20	$26.89	$26.89	$26.77	$26.77	$20.50	333
2017-06-19	$26.91	$26.91	$26.73	$26.73	$20.47	2,003
2017-06-16	$26.86	$26.92	$26.86	$26.89	$20.59	1,618
2017-06-15	$26.82	$27.07	$26.82	$26.83	$20.55	2,368
2017-06-14	$26.71	$27.07	$26.67	$27.03	$20.70	4,892
2017-06-13	$26.72	$26.81	$26.72	$26.81	$20.53	1,608
2017-06-12	$26.73	$26.75	$26.61	$26.61	$20.38	2,996
2017-06-09	$26.75	$26.75	$26.75	$26.75	$20.49	700
2017-06-08	$26.92	$26.92	$26.63	$26.63	$20.39	1,391
2017-06-07	$26.50	$26.57	$26.50	$26.53	$20.32	2,586
2017-06-06	$26.85	$26.90	$26.65	$26.66	$20.42	2,602
2017-06-05	$27.04	$27.04	$26.90	$26.97	$20.65	5,368
2017-06-02	$26.72	$26.90	$26.60	$26.89	$20.59	4,686
2017-06-01	$26.69	$26.74	$26.68	$26.74	$20.48	3,436
2017-05-31	$26.50	$26.72	$26.50	$26.62	$20.39	989
2017-05-30	$26.51	$26.69	$26.43	$26.69	$20.44	37,575
2017-05-26	$26.80	$26.94	$26.79	$26.94	$20.28	3,085
2017-05-25	$26.71	$26.90	$26.71	$26.83	$20.20	5,400
2017-05-24	$26.82	$26.89	$26.59	$26.89	$20.24	18,599
2017-05-23	$26.74	$26.83	$26.73	$26.83	$20.20	1,749
2017-05-22	$26.74	$26.77	$26.60	$26.70	$20.10	7,707
2017-05-19	$26.72	$26.74	$26.65	$26.72	$20.11	5,377
2017-05-18	$26.36	$26.74	$26.36	$26.74	$20.13	4,223
2017-05-17	$26.71	$26.71	$26.65	$26.65	$20.06	4,740
2017-05-16	$26.68	$26.75	$26.50	$26.75	$20.14	9,963
2017-05-15	$26.46	$26.61	$26.46	$26.61	$20.04	3,125
2017-05-12	$26.68	$26.68	$26.61	$26.65	$20.06	3,929
2017-05-11	$26.45	$26.65	$26.41	$26.56	$19.99	5,642
2017-05-10	$26.65	$26.68	$26.50	$26.68	$20.08	4,853
2017-05-09	$26.49	$26.50	$26.33	$26.50	$19.95	8,848
2017-05-08	$26.34	$26.50	$26.34	$26.48	$19.93	8,260
2017-05-05	$26.46	$26.46	$26.32	$26.41	$19.88	4,357
2017-05-04	$26.29	$26.50	$26.29	$26.42	$19.89	5,376
2017-05-03	$26.36	$26.50	$26.19	$26.50	$19.95	16,041
2017-05-02	$26.40	$26.49	$26.36	$26.49	$19.94	5,603
2017-05-01	$26.47	$26.60	$26.35	$26.55	$19.98	15,685
2017-04-28	$26.57	$26.62	$26.43	$26.50	$19.95	2,090
2017-04-27	$26.48	$26.52	$26.45	$26.46	$19.92	3,537
2017-04-26	$26.47	$26.60	$26.44	$26.47	$19.93	14,454
2017-04-25	$26.48	$26.66	$26.40	$26.65	$20.06	13,295
2017-04-24	$26.43	$26.59	$26.40	$26.59	$20.02	5,869
2017-04-21	$26.29	$26.54	$26.29	$26.44	$19.90	6,511
2017-04-20	$26.40	$26.45	$26.34	$26.43	$19.90	3,120
2017-04-19	$26.40	$26.49	$26.37	$26.42	$19.89	13,710
2017-04-18	$26.67	$26.67	$26.40	$26.44	$19.90	8,410
2017-04-17	$26.61	$26.68	$26.57	$26.67	$20.08	6,504
2017-04-13	$26.43	$26.70	$26.33	$26.56	$19.99	7,787
2017-04-12	$26.57	$26.72	$26.57	$26.70	$20.10	2,574
2017-04-11	$26.61	$26.73	$26.56	$26.61	$20.04	3,401
2017-04-10	$26.74	$26.74	$26.61	$26.68	$20.08	3,044
2017-04-07	$26.52	$26.69	$26.43	$26.60	$20.02	12,451
2017-04-06	$26.59	$26.70	$26.37	$26.64	$20.05	10,376
2017-04-05	$26.45	$26.69	$26.45	$26.55	$19.99	5,621
2017-04-04	$26.43	$26.74	$26.42	$26.49	$19.94	7,430
2017-04-03	$26.62	$26.70	$26.44	$26.48	$19.93	8,480
2017-03-31	$26.34	$26.40	$26.34	$26.40	$19.87	609
2017-03-30	$26.40	$26.54	$26.33	$26.46	$19.92	7,623
2017-03-29	$26.59	$26.65	$26.58	$26.63	$20.05	5,321
2017-03-28	$26.68	$26.75	$26.60	$26.75	$20.14	3,634
2017-03-27	$26.55	$26.72	$26.50	$26.50	$19.95	4,992
2017-03-24	$26.40	$26.60	$26.29	$26.50	$19.95	5,330
2017-03-23	$26.27	$26.56	$26.27	$26.50	$19.95	4,849
2017-03-22	$26.30	$26.30	$26.10	$26.15	$19.68	2,201
2017-03-21	$26.38	$26.40	$26.01	$26.03	$19.60	11,922
2017-03-20	$26.10	$26.43	$26.10	$26.35	$19.84	10,121
2017-03-17	$26.43	$26.44	$26.20	$26.40	$19.87	3,879
2017-03-16	$26.27	$26.92	$26.11	$26.43	$19.90	16,738
2017-03-15	$26.06	$26.10	$25.70	$26.10	$19.65	11,848
2017-03-14	$25.54	$25.92	$25.54	$25.71	$19.35	5,787
2017-03-13	$25.52	$25.67	$25.50	$25.50	$19.20	7,012
2017-03-10	$25.29	$25.86	$25.29	$25.65	$19.31	8,307
2017-03-09	$25.72	$25.72	$25.25	$25.48	$19.18	8,773
2017-03-08	$25.75	$25.84	$25.00	$25.56	$19.24	20,965
2017-03-07	$26.23	$26.24	$25.77	$25.90	$19.50	10,640
2017-03-06	$25.82	$26.21	$25.82	$26.10	$19.65	10,423
2017-03-03	$26.02	$26.18	$25.97	$26.15	$19.69	4,752
2017-03-02	$25.96	$25.96	$25.96	$25.96	$19.54	308
2017-03-01	$26.03	$26.24	$25.84	$26.02	$19.59	12,800
2017-02-28	$25.92	$26.24	$25.92	$26.18	$19.71	10,735
2017-02-27	$26.11	$26.24	$26.06	$26.22	$19.74	7,859
2017-02-24	$26.10	$26.46	$26.10	$26.40	$19.53	6,388
2017-02-23	$26.20	$26.21	$26.13	$26.21	$19.39	5,904
2017-02-22	$26.27	$26.34	$26.26	$26.26	$19.43	3,210
2017-02-21	$26.29	$26.34	$26.05	$26.34	$19.49	6,202
2017-02-17	$26.12	$26.16	$26.05	$26.16	$19.35	1,704
2017-02-16	$26.11	$26.20	$26.10	$26.11	$19.32	3,550
2017-02-15	$26.31	$26.31	$26.00	$26.10	$19.31	10,526
2017-02-14	$26.23	$26.26	$26.06	$26.10	$19.31	6,550
2017-02-13	$26.24	$26.29	$26.10	$26.15	$19.35	25,379
2017-02-10	$26.03	$26.19	$26.03	$26.16	$19.35	8,379
2017-02-09	$25.73	$26.20	$25.73	$26.10	$19.31	16,842
2017-02-08	$25.58	$25.74	$25.51	$25.67	$18.99	6,600
2017-02-07	$25.49	$25.79	$25.49	$25.59	$18.93	6,700
2017-02-06	$25.18	$25.50	$25.18	$25.35	$18.75	8,688
2017-02-03	$25.09	$25.20	$25.03	$25.20	$18.64	16,470
2017-02-02	$25.00	$25.09	$24.90	$25.07	$18.55	10,470
2017-02-01	$24.94	$25.08	$24.94	$25.08	$18.55	17,326
2017-01-31	$24.75	$25.06	$24.74	$25.06	$18.54	36,753
2017-01-30	$24.95	$24.95	$24.70	$24.73	$18.30	26,251
2017-01-27	$24.87	$24.98	$24.73	$24.95	$18.46	20,212
2017-01-26	$24.79	$24.99	$24.70	$24.96	$18.46	35,059
2017-01-25	$24.70	$25.00	$24.54	$24.70	$18.27	49,089
2017-01-24	$24.85	$25.05	$24.56	$24.68	$18.26	72,088
2017-01-23	$24.50	$25.05	$24.35	$24.84	$18.38	91,063
2017-01-20	$25.19	$25.28	$24.81	$24.81	$18.35	71,563
2017-01-19	$25.30	$25.33	$25.25	$25.28	$18.70	10,069
2017-01-18	$25.27	$25.41	$25.27	$25.35	$18.75	2,937
2017-01-17	$25.61	$25.77	$25.11	$25.21	$18.65	41,578
2017-01-13	$25.65	$25.65	$25.51	$25.65	$18.98	6,053
2017-01-12	$25.65	$25.65	$25.65	$25.65	$18.97	1,583
2017-01-11	$25.60	$25.84	$25.53	$25.65	$18.98	8,406
2017-01-10	$25.75	$25.81	$25.46	$25.46	$18.84	6,485
2017-01-09	$25.74	$25.79	$25.73	$25.75	$19.05	6,946
2017-01-06	$25.49	$25.79	$25.45	$25.61	$18.95	12,789
2017-01-05	$25.62	$25.65	$25.61	$25.65	$18.97	3,364
2017-01-04	$25.49	$25.65	$25.49	$25.57	$18.92	7,213
2017-01-03	$25.40	$25.44	$25.35	$25.44	$18.82	9,765
2016-12-30	$25.25	$25.42	$25.19	$25.38	$18.78	12,006
2016-12-29	$25.44	$25.45	$25.13	$25.45	$18.83	11,336
2016-12-28	$25.13	$25.25	$25.13	$25.17	$18.62	4,898
2016-12-27	$25.32	$25.32	$25.12	$25.12	$18.58	6,477
2016-12-23	$25.27	$25.40	$25.22	$25.35	$18.75	6,287
2016-12-22	$25.50	$25.53	$25.39	$25.39	$18.78	3,562
2016-12-21	$25.20	$25.39	$25.20	$25.23	$18.67	5,697
2016-12-20	$25.26	$25.42	$25.16	$25.21	$18.65	7,899
2016-12-19	$25.12	$25.42	$25.12	$25.42	$18.81	4,394
2016-12-16	$25.16	$25.24	$25.13	$25.13	$18.59	4,840
2016-12-15	$25.26	$25.51	$25.16	$25.25	$18.68	16,508
2016-12-14	$25.18	$25.37	$25.18	$25.27	$18.69	18,630
2016-12-13	$25.25	$25.25	$25.19	$25.23	$18.67	7,405
2016-12-12	$25.15	$25.20	$25.15	$25.15	$18.61	2,438
2016-12-09	$25.14	$25.25	$25.14	$25.15	$18.61	22,748
2016-12-08	$25.25	$25.25	$25.13	$25.13	$18.59	4,871
2016-12-07	$25.14	$25.14	$25.14	$25.14	$18.60	55
2016-12-06	$25.30	$25.30	$25.11	$25.14	$18.60	4,491
2016-12-05	$25.10	$25.13	$25.01	$25.13	$18.59	9,848
2016-12-02	$24.92	$25.15	$24.91	$25.07	$18.55	10,326
2016-12-01	$24.91	$25.01	$24.65	$24.90	$18.42	8,570
2016-11-30	$25.32	$25.36	$25.07	$25.23	$18.67	13,376
2016-11-29	$25.39	$25.40	$24.99	$25.38	$18.78	12,245
2016-11-28	$25.61	$25.64	$25.47	$25.64	$18.63	4,971
2016-11-25	$25.44	$25.69	$25.26	$25.64	$18.63	4,552
2016-11-23	$25.22	$25.22	$25.11	$25.11	$18.25	12,157
2016-11-22	$25.45	$25.45	$24.95	$25.27	$18.36	8,155
2016-11-21	$24.88	$25.40	$24.68	$25.18	$18.30	14,204
2016-11-18	$25.15	$25.22	$24.88	$24.88	$18.08	8,969
2016-11-17	$25.40	$25.41	$25.05	$25.07	$18.22	32,959
2016-11-16	$25.28	$25.48	$25.24	$25.43	$18.48	2,810
2016-11-15	$25.11	$25.65	$25.11	$25.60	$18.60	15,446
2016-11-14	$25.22	$25.22	$24.84	$25.11	$18.24	35,105
2016-11-11	$24.85	$25.41	$24.00	$25.30	$18.38	53,056
2016-11-10	$25.36	$25.37	$24.85	$24.86	$18.06	53,173
2016-11-09	$25.35	$25.56	$25.34	$25.37	$18.43	17,024
2016-11-08	$25.42	$25.50	$25.40	$25.47	$18.51	7,809
2016-11-07	$25.41	$25.46	$25.40	$25.46	$18.50	1,887
2016-11-04	$25.21	$25.46	$25.21	$25.29	$18.38	10,158
2016-11-03	$25.25	$25.35	$25.25	$25.26	$18.35	12,129
2016-11-02	$25.45	$25.64	$25.25	$25.36	$18.43	25,708
2016-11-01	$25.21	$25.43	$25.21	$25.43	$18.48	10,036
2016-10-31	$25.35	$25.35	$24.94	$25.21	$18.32	51,370
2016-10-28	$25.28	$25.48	$25.28	$25.35	$18.42	21,859
2016-10-27	$25.36	$25.62	$25.19	$25.28	$18.37	53,459
2016-10-26	$25.22	$25.49	$25.22	$25.36	$18.43	10,061
2016-10-25	$25.31	$25.48	$25.31	$25.43	$18.48	21,852
2016-10-24	$25.39	$25.39	$25.29	$25.35	$18.42	23,139
2016-10-21	$25.31	$25.49	$25.09	$25.38	$18.44	120,506
2016-10-20	$25.35	$25.49	$25.18	$25.31	$18.39	68,348
2016-10-19	$25.00	$25.24	$24.11	$25.11	$18.24	234,403
2016-10-18	$26.42	$26.54	$23.00	$24.09	$17.50	249,444
2016-10-17	$26.43	$26.44	$26.31	$26.31	$19.12	3,561
2016-10-14	$26.30	$26.30	$26.30	$26.30	$19.11	725
2016-10-13	$26.26	$26.40	$26.26	$26.39	$19.18	7,049
2016-10-12	$26.30	$26.30	$26.25	$26.28	$19.10	9,657
2016-10-11	$26.33	$26.43	$26.28	$26.30	$19.11	7,231
2016-10-10	$26.35	$26.49	$26.32	$26.49	$19.25	4,131
2016-10-07	$26.38	$26.40	$26.35	$26.40	$19.18	2,594
2016-10-06	$26.37	$26.43	$26.35	$26.43	$19.20	1,697
2016-10-05	$26.44	$26.44	$26.44	$26.44	$19.21	193
2016-10-04	$26.48	$26.50	$26.40	$26.40	$19.18	747
2016-10-03	$26.37	$26.62	$26.36	$26.41	$19.19	10,822
2016-09-30	$26.40	$26.49	$26.35	$26.36	$19.15	6,094
2016-09-29	$26.60	$26.60	$26.43	$26.43	$19.20	41,733
2016-09-28	$26.75	$26.83	$26.58	$26.65	$19.36	52,391
2016-09-27	$26.74	$26.74	$26.74	$26.74	$19.43	759
2016-09-26	$26.85	$26.85	$26.71	$26.71	$19.41	13,355
2016-09-23	$26.92	$26.97	$26.77	$26.86	$19.52	8,447
2016-09-22	$26.96	$26.98	$26.86	$26.98	$19.60	6,118
2016-09-21	$26.83	$26.94	$26.75	$26.94	$19.57	6,546
2016-09-20	$26.85	$26.85	$26.69	$26.78	$19.46	9,702
2016-09-19	$26.80	$26.80	$26.67	$26.67	$19.38	2,590
2016-09-16	$26.70	$26.88	$26.69	$26.84	$19.50	6,550
2016-09-15	$26.68	$26.99	$26.60	$26.88	$19.53	49,397
2016-09-14	$26.83	$26.83	$26.68	$26.81	$19.48	16,993
2016-09-13	$26.77	$26.96	$26.72	$26.96	$19.59	3,608
2016-09-12	$26.72	$27.10	$26.68	$27.08	$19.68	5,262
2016-09-09	$26.95	$26.95	$26.82	$26.83	$19.49	15,698
2016-09-08	$27.11	$27.11	$26.90	$27.01	$19.63	10,627
2016-09-07	$27.15	$27.15	$26.75	$27.02	$19.63	20,017
2016-09-06	$27.15	$27.17	$27.15	$27.15	$19.73	5,185
2016-09-02	$27.14	$27.18	$26.95	$27.18	$19.75	4,353
2016-09-01	$27.19	$27.20	$27.12	$27.15	$19.73	17,668
2016-08-31	$27.37	$27.37	$27.19	$27.30	$19.84	18,579
2016-08-30	$27.49	$27.52	$27.35	$27.35	$19.87	3,194
2016-08-29	$27.80	$27.84	$27.74	$27.78	$19.85	4,382
2016-08-26	$27.84	$27.84	$27.65	$27.65	$19.76	3,963
2016-08-25	$27.52	$27.80	$27.52	$27.73	$19.81	5,446
2016-08-24	$27.70	$27.90	$27.45	$27.90	$19.94	14,632
2016-08-23	$27.56	$27.67	$27.50	$27.67	$19.77	10,889
2016-08-22	$27.44	$27.59	$27.44	$27.58	$19.71	3,818
2016-08-19	$27.42	$27.68	$27.35	$27.60	$19.72	23,123
2016-08-18	$27.28	$27.93	$27.28	$27.90	$19.93	14,976
2016-08-17	$27.36	$27.50	$27.36	$27.50	$19.65	1,527
2016-08-16	$27.60	$27.62	$27.19	$27.30	$19.51	13,218
2016-08-15	$28.17	$28.17	$27.73	$27.73	$19.81	12,858
2016-08-12	$28.17	$28.20	$28.17	$28.17	$20.13	1,688
2016-08-11	$28.01	$28.22	$27.90	$28.20	$20.15	22,972
2016-08-10	$28.23	$28.23	$27.88	$28.16	$20.12	5,077
2016-08-09	$28.18	$28.23	$27.88	$28.12	$20.09	17,374
2016-08-08	$28.16	$28.19	$28.00	$28.11	$20.09	32,488
2016-08-05	$27.78	$28.29	$27.75	$28.21	$20.16	43,406
2016-08-04	$27.37	$27.85	$27.37	$27.73	$19.81	36,714
2016-08-03	$27.46	$27.49	$27.43	$27.47	$19.63	15,199
2016-08-02	$27.44	$27.44	$27.36	$27.44	$19.61	3,326
2016-08-01	$27.25	$27.40	$27.15	$27.34	$19.54	3,402
2016-07-29	$27.27	$27.28	$27.18	$27.28	$19.49	7,158
2016-07-28	$27.11	$27.19	$27.11	$27.19	$19.43	2,052
2016-07-27	$27.03	$27.18	$27.02	$27.18	$19.42	1,656
2016-07-26	$27.31	$27.34	$26.95	$26.95	$19.26	21,362
2016-07-25	$27.27	$27.65	$27.25	$27.34	$19.54	7,898
2016-07-22	$27.16	$27.45	$26.97	$27.35	$19.54	8,939
2016-07-21	$27.31	$27.31	$27.16	$27.16	$19.41	1,891
2016-07-20	$27.23	$27.32	$27.23	$27.23	$19.46	4,408
2016-07-19	$27.13	$27.35	$27.12	$27.15	$19.40	6,775
2016-07-18	$27.13	$27.30	$26.91	$27.13	$19.39	8,268
2016-07-15	$27.10	$27.27	$27.01	$27.14	$19.39	14,852
2016-07-14	$26.95	$27.00	$26.93	$26.93	$19.24	4,868
2016-07-13	$26.78	$27.00	$26.78	$26.83	$19.17	2,892
2016-07-12	$26.82	$27.14	$26.73	$26.97	$19.27	6,894
2016-07-11	$26.72	$26.92	$26.72	$26.85	$19.19	4,480
2016-07-08	$26.90	$26.90	$26.75	$26.75	$19.11	5,275
2016-07-07	$26.87	$26.90	$26.82	$26.90	$19.22	4,525
2016-07-06	$26.60	$26.77	$26.59	$26.69	$19.07	11,222
2016-07-05	$26.71	$26.87	$26.56	$26.60	$19.01	4,126
2016-07-01	$26.96	$26.96	$26.51	$26.55	$18.97	8,254
2016-06-30	$26.69	$26.78	$26.65	$26.78	$19.14	8,215
2016-06-29	$26.46	$26.48	$26.46	$26.48	$18.92	1,710
2016-06-28	$26.47	$26.70	$26.31	$26.43	$18.89	25,959
2016-06-27	$26.51	$26.55	$26.38	$26.41	$18.87	4,894
2016-06-24	$26.70	$26.82	$26.58	$26.59	$19.00	5,730
2016-06-23	$26.67	$26.79	$26.53	$26.68	$19.06	8,174
2016-06-22	$26.41	$26.60	$26.39	$26.56	$18.98	1,979
2016-06-21	$26.50	$26.74	$26.50	$26.60	$19.01	22,333
2016-06-20	$26.50	$26.61	$26.47	$26.47	$18.91	15,574
2016-06-17	$26.50	$26.50	$26.35	$26.35	$18.83	9,004
2016-06-16	$26.50	$26.60	$26.43	$26.55	$18.97	10,917
2016-06-15	$26.60	$26.60	$26.51	$26.51	$18.94	7,863
2016-06-14	$26.58	$26.60	$26.48	$26.50	$18.94	17,497
2016-06-13	$26.65	$26.67	$26.60	$26.60	$19.01	5,820
2016-06-10	$26.80	$26.80	$26.75	$26.80	$19.15	9,484
2016-06-09	$26.75	$26.80	$26.57	$26.80	$19.15	30,436
2016-06-08	$26.76	$26.77	$26.57	$26.76	$19.12	25,525
2016-06-07	$26.77	$26.80	$26.75	$26.75	$19.11	3,760
2016-06-06	$26.89	$26.89	$26.70	$26.79	$19.14	10,694
2016-06-03	$26.46	$26.89	$26.46	$26.89	$19.21	10,023
2016-06-02	$26.54	$26.57	$26.42	$26.56	$18.98	7,793
2016-06-01	$26.46	$26.58	$26.31	$26.49	$18.93	9,178
2016-05-31	$26.60	$26.60	$26.36	$26.46	$18.91	3,407
2016-05-27	$26.25	$26.47	$26.25	$26.47	$18.92	371
2016-05-26	$26.81	$26.89	$26.75	$26.89	$18.89	8,881
2016-05-25	$26.83	$26.86	$26.80	$26.86	$18.86	2,936
2016-05-24	$26.67	$26.82	$26.67	$26.81	$18.83	9,184
2016-05-23	$26.78	$26.86	$26.67	$26.83	$18.85	15,088
2016-05-20	$26.61	$26.70	$26.60	$26.70	$18.75	8,045
2016-05-19	$26.55	$26.70	$26.55	$26.70	$18.75	8,835
2016-05-18	$26.69	$26.88	$26.56	$26.73	$18.77	11,125
2016-05-17	$26.79	$26.83	$26.69	$26.73	$18.77	8,208
2016-05-16	$26.84	$26.89	$26.80	$26.85	$18.86	4,217
2016-05-13	$26.84	$26.84	$26.75	$26.82	$18.84	1,670
2016-05-12	$26.76	$26.80	$26.76	$26.80	$18.82	6,443
2016-05-11	$26.69	$26.73	$26.64	$26.70	$18.75	5,356
2016-05-10	$26.69	$26.74	$26.60	$26.62	$18.70	10,403
2016-05-09	$26.55	$26.67	$26.55	$26.67	$18.73	2,206
2016-05-06	$26.57	$26.64	$26.57	$26.60	$18.68	2,337
2016-05-05	$26.70	$26.70	$26.34	$26.61	$18.69	17,460
2016-05-04	$26.59	$26.59	$26.57	$26.57	$18.66	2,842
2016-05-03	$26.50	$26.62	$26.50	$26.57	$18.66	5,323
2016-05-02	$26.48	$26.65	$26.48	$26.59	$18.67	9,621
2016-04-29	$26.51	$26.51	$26.40	$26.45	$18.58	12,434
2016-04-28	$26.26	$26.51	$26.26	$26.50	$18.61	21,026
2016-04-27	$26.40	$26.44	$26.21	$26.44	$18.57	12,204
2016-04-26	$26.34	$26.39	$26.20	$26.36	$18.51	6,896
2016-04-25	$26.47	$26.48	$26.11	$26.16	$18.37	52,143
2016-04-22	$26.50	$26.50	$26.25	$26.40	$18.54	5,262
2016-04-21	$26.59	$26.60	$26.29	$26.44	$18.57	23,446
2016-04-20	$26.34	$26.59	$26.30	$26.57	$18.66	9,037
2016-04-19	$26.40	$26.59	$26.36	$26.55	$18.65	9,064
2016-04-18	$26.32	$26.58	$26.30	$26.40	$18.54	12,924
2016-04-15	$26.39	$26.49	$26.16	$26.42	$18.56	15,542
2016-04-14	$26.09	$26.39	$26.09	$26.37	$18.52	7,495
2016-04-13	$26.05	$26.24	$25.97	$26.20	$18.40	12,179
2016-04-12	$26.05	$26.10	$26.02	$26.10	$18.33	12,175
2016-04-11	$25.83	$26.05	$25.81	$26.05	$18.30	16,784
2016-04-08	$25.94	$25.94	$25.80	$25.91	$18.20	7,009
2016-04-07	$25.91	$25.96	$25.82	$25.84	$18.15	5,255
2016-04-06	$25.91	$25.95	$25.75	$25.90	$18.19	7,565
2016-04-05	$25.80	$25.90	$25.73	$25.82	$18.13	10,929
2016-04-04	$25.83	$26.00	$25.80	$25.90	$18.19	15,182
2016-04-01	$25.91	$25.91	$25.83	$25.88	$18.18	3,617
2016-03-31	$25.90	$25.92	$25.89	$25.92	$18.20	6,743
2016-03-30	$25.96	$26.00	$25.90	$25.90	$18.19	9,346
2016-03-29	$25.97	$26.05	$25.93	$25.95	$18.23	34,784
2016-03-28	$25.87	$25.97	$25.83	$25.97	$18.24	13,354
2016-03-24	$25.98	$25.98	$25.82	$25.97	$18.24	7,951
2016-03-23	$25.88	$25.95	$25.81	$25.92	$18.20	7,555
2016-03-22	$25.87	$25.89	$25.77	$25.89	$18.18	7,215
2016-03-21	$25.87	$25.89	$25.80	$25.88	$18.18	9,971
2016-03-18	$25.90	$25.93	$25.74	$25.80	$18.12	21,589
2016-03-17	$25.86	$25.88	$25.85	$25.87	$18.17	2,597
2016-03-16	$25.82	$25.85	$25.75	$25.83	$18.14	4,940
2016-03-15	$25.85	$25.85	$25.72	$25.81	$18.13	10,197
2016-03-14	$25.97	$25.97	$25.73	$25.85	$18.16	19,995
2016-03-11	$25.88	$25.93	$25.81	$25.90	$18.19	8,972
2016-03-10	$25.85	$25.99	$25.75	$25.88	$18.18	38,995
2016-03-09	$25.85	$25.97	$25.85	$25.97	$18.24	3,008
2016-03-08	$25.97	$25.97	$25.85	$25.86	$18.16	8,958
2016-03-07	$25.93	$25.93	$25.80	$25.93	$18.21	4,176
2016-03-04	$25.94	$25.94	$25.94	$25.94	$18.22	281
2016-03-03	$25.89	$25.89	$25.67	$25.89	$18.18	5,537
2016-03-02	$25.82	$25.96	$25.67	$25.90	$18.19	4,374
2016-03-01	$25.77	$26.00	$25.66	$26.00	$18.26	7,260
2016-02-29	$25.59	$25.67	$25.59	$25.67	$18.03	5,518
2016-02-26	$25.50	$25.53	$25.49	$25.52	$17.92	5,627
2016-02-25	$25.88	$25.90	$25.71	$25.89	$17.86	3,256
2016-02-24	$25.66	$25.92	$25.66	$25.71	$17.74	2,345
2016-02-23	$25.90	$25.96	$25.61	$25.72	$17.74	16,585
2016-02-22	$25.99	$25.99	$25.90	$25.93	$17.89	3,384
2016-02-19	$25.70	$25.98	$25.70	$25.95	$17.90	8,547
2016-02-18	$25.94	$25.99	$25.70	$25.90	$17.87	5,688
2016-02-17	$25.52	$25.95	$25.52	$25.92	$17.88	9,449
2016-02-16	$25.80	$25.91	$25.36	$25.60	$17.66	5,923
2016-02-12	$25.90	$25.90	$25.35	$25.72	$17.74	9,627
2016-02-11	$25.79	$25.79	$25.40	$25.73	$17.75	10,502
2016-02-10	$25.73	$25.93	$25.52	$25.89	$17.86	8,948
2016-02-09	$25.69	$25.70	$25.57	$25.57	$17.64	30,455
2016-02-08	$25.72	$25.73	$25.61	$25.68	$17.72	21,937
2016-02-05	$25.81	$25.81	$25.68	$25.75	$17.76	19,936
2016-02-04	$25.80	$25.81	$25.79	$25.80	$17.80	8,574
2016-02-03	$25.84	$25.84	$25.70	$25.82	$17.81	10,879
2016-02-02	$25.82	$25.84	$25.68	$25.84	$17.83	22,829
2016-02-01	$26.18	$26.18	$25.60	$25.82	$17.81	57,086
2016-01-29	$26.08	$26.15	$25.94	$26.13	$18.03	7,090
2016-01-28	$25.87	$25.97	$25.82	$25.97	$17.92	3,478
2016-01-27	$25.80	$25.84	$25.71	$25.84	$17.83	5,653
2016-01-26	$25.88	$25.88	$25.65	$25.80	$17.80	8,598
2016-01-25	$25.89	$25.90	$25.75	$25.84	$17.82	4,462
2016-01-22	$25.80	$25.90	$25.78	$25.90	$17.87	28,388
2016-01-21	$25.80	$25.90	$25.69	$25.85	$17.83	2,256
2016-01-20	$26.14	$26.14	$25.65	$25.93	$17.89	22,347
2016-01-19	$26.03	$26.24	$26.03	$26.24	$18.10	2,637
2016-01-15	$26.12	$26.24	$26.11	$26.24	$18.10	3,501
2016-01-14	$26.10	$26.34	$26.10	$26.14	$18.03	3,665
2016-01-13	$26.40	$26.45	$26.15	$26.22	$18.09	5,983
2016-01-12	$26.06	$26.38	$26.02	$26.15	$18.04	12,853
2016-01-11	$26.20	$26.20	$26.05	$26.05	$17.97	17,270
2016-01-08	$26.05	$26.10	$26.03	$26.10	$18.01	17,094
2016-01-07	$25.89	$26.07	$25.89	$26.07	$17.98	2,324
2016-01-06	$26.08	$26.08	$26.07	$26.08	$17.99	2,197
2016-01-05	$25.97	$26.08	$25.94	$26.08	$17.99	29,092
2016-01-04	$25.89	$25.99	$25.89	$25.99	$17.93	1,525
2015-12-31	$25.98	$25.99	$25.88	$25.96	$17.91	2,443
2015-12-30	$25.99	$25.99	$25.96	$25.97	$17.92	3,151
2015-12-29	$25.89	$25.99	$25.87	$25.87	$17.85	3,476
2015-12-28	$25.99	$25.99	$25.89	$25.89	$17.86	5,414
2015-12-24	$25.99	$25.99	$25.92	$25.99	$17.93	4,608
2015-12-23	$25.97	$26.00	$25.89	$25.99	$17.93	6,997
2015-12-22	$25.97	$25.97	$25.85	$25.97	$17.92	7,459
2015-12-21	$25.80	$25.98	$25.79	$25.97	$17.92	14,324
2015-12-18	$26.00	$26.00	$25.80	$25.80	$17.80	2,565
2015-12-17	$25.96	$25.96	$25.90	$25.94	$17.90	2,053
2015-12-16	$25.63	$25.90	$25.41	$25.90	$17.87	7,993
2015-12-15	$25.60	$25.66	$25.25	$25.46	$17.56	18,382
2015-12-14	$25.88	$25.90	$25.31	$25.67	$17.71	17,255
2015-12-11	$26.02	$26.07	$25.92	$26.02	$17.95	7,891
2015-12-10	$26.17	$26.17	$26.04	$26.04	$17.96	9,215
2015-12-09	$26.08	$26.21	$26.04	$26.21	$18.08	2,789
2015-12-08	$26.14	$26.15	$26.02	$26.15	$18.04	4,036
2015-12-07	$26.05	$26.13	$26.01	$26.11	$18.01	14,192
2015-12-04	$26.17	$26.18	$26.05	$26.07	$17.98	5,698
2015-12-03	$26.04	$26.22	$26.03	$26.06	$17.98	17,326
2015-12-02	$25.91	$26.12	$25.91	$26.12	$18.02	8,282
2015-12-01	$25.97	$26.13	$25.97	$26.13	$18.03	8,676
2015-11-30	$25.90	$25.97	$25.90	$25.92	$17.88	8,438
2015-11-27	$25.77	$26.00	$25.74	$25.98	$17.92	9,079
2015-11-25	$26.13	$26.23	$26.08	$26.21	$17.77	18,322
2015-11-24	$26.14	$26.14	$26.00	$26.04	$17.65	7,222
2015-11-23	$26.09	$26.15	$26.05	$26.15	$17.73	6,932
2015-11-20	$26.12	$26.12	$26.09	$26.09	$17.68	460
2015-11-19	$26.05	$26.05	$25.97	$25.97	$17.60	12,910
2015-11-18	$26.08	$26.08	$25.98	$26.01	$17.63	5,974
2015-11-17	$26.13	$26.13	$25.97	$25.97	$17.60	12,250
2015-11-16	$26.09	$26.13	$26.00	$26.05	$17.66	11,847
2015-11-13	$26.15	$26.15	$26.02	$26.07	$17.67	11,722
2015-11-12	$26.10	$26.15	$26.07	$26.13	$17.71	3,269
2015-11-11	$26.13	$26.16	$26.08	$26.15	$17.73	9,113
2015-11-10	$25.92	$26.19	$25.92	$26.08	$17.68	9,316
2015-11-09	$26.10	$26.19	$25.81	$25.93	$17.58	8,879
2015-11-06	$26.34	$26.34	$26.04	$26.18	$17.74	4,921
2015-11-05	$26.26	$26.35	$26.25	$26.35	$17.86	8,001
2015-11-04	$26.35	$26.35	$26.24	$26.32	$17.84	5,448
2015-11-03	$26.19	$26.35	$26.18	$26.35	$17.86	44,948
2015-11-02	$26.01	$26.18	$26.00	$26.18	$17.75	11,655
2015-10-30	$26.02	$26.03	$25.92	$26.01	$17.63	16,337
2015-10-29	$25.87	$26.03	$25.87	$26.03	$17.64	6,735
2015-10-28	$25.99	$26.00	$25.88	$25.98	$17.61	9,454
2015-10-27	$25.94	$25.94	$25.86	$25.92	$17.57	10,507
2015-10-26	$25.94	$25.94	$25.80	$25.94	$17.58	13,172
2015-10-23	$25.91	$26.00	$25.91	$26.00	$17.62	12,193
2015-10-22	$25.84	$25.92	$25.84	$25.92	$17.57	9,483
2015-10-21	$25.81	$25.84	$25.76	$25.84	$17.52	9,670
2015-10-20	$25.84	$25.84	$25.71	$25.84	$17.52	2,691
2015-10-19	$25.78	$25.84	$25.64	$25.84	$17.52	9,479
2015-10-16	$25.75	$25.82	$25.74	$25.81	$17.50	5,410
2015-10-15	$25.75	$25.82	$25.74	$25.79	$17.48	11,004
2015-10-14	$25.64	$25.74	$25.64	$25.74	$17.45	11,913
2015-10-13	$25.55	$25.64	$25.55	$25.61	$17.36	3,452
2015-10-12	$25.58	$25.65	$25.58	$25.65	$17.39	3,064
2015-10-09	$25.50	$25.56	$25.50	$25.51	$17.29	2,851
2015-10-08	$25.55	$25.63	$25.47	$25.55	$17.32	11,213
2015-10-07	$25.58	$25.59	$25.43	$25.55	$17.32	26,420
2015-10-06	$25.57	$25.58	$25.53	$25.57	$17.33	12,466
2015-10-05	$25.49	$25.57	$25.48	$25.57	$17.33	14,611
2015-10-02	$25.50	$25.50	$25.41	$25.49	$17.28	8,272
2015-10-01	$25.54	$25.56	$25.46	$25.53	$17.31	6,460
2015-09-30	$25.47	$25.58	$25.47	$25.58	$17.34	7,021
2015-09-29	$25.57	$25.65	$25.53	$25.53	$17.31	11,353
2015-09-28	$25.60	$25.60	$25.43	$25.55	$17.32	15,620
2015-09-25	$25.59	$25.68	$25.58	$25.65	$17.39	10,821
2015-09-24	$25.58	$25.59	$25.56	$25.57	$17.33	11,305
2015-09-23	$25.52	$25.60	$25.51	$25.58	$17.34	10,778
2015-09-22	$25.60	$25.68	$25.50	$25.60	$17.35	41,928
2015-09-21	$25.50	$25.59	$25.49	$25.55	$17.32	19,520
2015-09-18	$25.50	$25.50	$25.49	$25.50	$17.29	9,443
2015-09-17	$25.40	$25.50	$25.40	$25.50	$17.29	9,490
2015-09-16	$25.45	$25.45	$25.37	$25.40	$17.22	10,161
2015-09-15	$25.45	$25.45	$25.40	$25.40	$17.22	4,521
2015-09-14	$25.48	$25.48	$25.47	$25.48	$17.27	4,171
2015-09-11	$25.47	$25.49	$25.44	$25.48	$17.27	10,651
2015-09-10	$25.50	$25.50	$25.47	$25.49	$17.28	8,986
2015-09-09	$25.46	$25.51	$25.46	$25.50	$17.29	14,697
2015-09-08	$25.40	$25.51	$25.40	$25.50	$17.29	18,991
2015-09-04	$25.49	$25.49	$25.38	$25.49	$17.28	7,903
2015-09-03	$25.40	$25.51	$25.40	$25.50	$17.29	9,923
2015-09-02	$25.47	$25.52	$25.40	$25.51	$17.29	15,370
2015-09-01	$25.37	$25.51	$25.30	$25.50	$17.29	6,893
2015-08-31	$25.49	$25.49	$25.38	$25.49	$17.28	4,453
2015-08-28	$25.30	$25.49	$25.30	$25.49	$17.28	18,255
2015-08-27	$25.75	$25.78	$25.75	$25.78	$17.16	4,737
2015-08-26	$25.67	$25.77	$25.67	$25.77	$17.16	4,879
2015-08-25	$25.79	$25.84	$25.70	$25.71	$17.12	14,870
2015-08-24	$25.59	$25.74	$25.44	$25.74	$17.14	27,973
2015-08-21	$25.74	$25.75	$25.68	$25.70	$17.11	13,570
2015-08-20	$25.79	$25.84	$25.70	$25.84	$17.20	50,377
2015-08-19	$25.79	$25.79	$25.71	$25.79	$17.17	4,026
2015-08-18	$25.70	$25.78	$25.67	$25.76	$17.15	7,774
2015-08-17	$25.69	$25.70	$25.66	$25.70	$17.11	11,295
2015-08-14	$25.65	$25.70	$25.65	$25.67	$17.09	5,591
2015-08-13	$25.68	$25.69	$25.66	$25.66	$17.08	8,823
2015-08-12	$25.66	$25.70	$25.60	$25.66	$17.08	20,380
2015-08-11	$25.66	$25.72	$25.66	$25.72	$17.12	9,716
2015-08-10	$25.66	$25.73	$25.66	$25.72	$17.12	4,480
2015-08-07	$25.66	$25.76	$25.65	$25.66	$17.08	5,043
2015-08-06	$25.67	$25.78	$25.65	$25.74	$17.14	8,067
2015-08-05	$25.68	$25.73	$25.68	$25.70	$17.11	14,681
2015-08-04	$25.67	$25.74	$25.67	$25.67	$17.09	2,445
2015-08-03	$25.65	$25.73	$25.65	$25.71	$17.12	4,956
2015-07-31	$25.65	$25.72	$25.65	$25.65	$17.08	6,553
2015-07-30	$25.62	$25.70	$25.57	$25.64	$17.07	15,660
2015-07-29	$25.80	$25.81	$25.60	$25.61	$17.05	51,996
2015-07-28	$25.83	$25.83	$25.70	$25.80	$17.18	49,381
2015-07-27	$25.88	$25.95	$25.66	$25.73	$17.13	95,333
2015-07-24	$25.88	$25.97	$25.88	$25.95	$17.28	16,642
2015-07-23	$25.94	$25.96	$25.86	$25.92	$17.26	22,084
2015-07-22	$25.94	$25.97	$25.94	$25.94	$17.27	21,038
2015-07-21	$25.98	$25.98	$25.92	$25.92	$17.26	78,450
2015-07-20	$25.93	$26.00	$25.87	$25.94	$17.27	83,631
2015-07-17	$26.06	$26.07	$25.91	$25.94	$17.27	781,372
2015-07-16	$26.10	$26.16	$26.03	$26.06	$17.35	53,125
2015-07-15	$26.05	$26.15	$26.02	$26.10	$17.38	116,472
2015-07-14	$25.97	$26.05	$25.97	$26.05	$17.34	69,907

Banc of California Inc (BLBLP) News Headlines

Recent Banc of California Inc (BLBLP) News

Similar Companies to Banc of California Inc (BLBLP) in the None Industry

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

Banc of California Inc (BLBLP) Exchange: OTCGREY