Bank Of America Corp (BML-P-L) Stock Profile

Data as of Oct. 7, 2025

$20.67 ($-0.03) -0.14%

Bank Of America Corp - Daily Information

Click for more stock information on Bank Of America Corp.

Daily Information	Data
Date	Oct. 7, 2025
Open	$20.60
Previous Close	$20.67
High	$20.69
Low	$20.60
Adjusted Open	$20.60
Previous Adjusted Close	$20.67
Adjusted High	$20.69
Adjusted Low	$20.60

Invest in Bank Of America Corp (BML-P-L)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest with as little as $5.

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

Historical Stock Data for Bank Of America Corp (BML-P-L)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-07	$20.60	$20.69	$20.60	$20.67	$20.67	21,097
2025-10-06	$20.72	$20.73	$20.58	$20.70	$20.70	32,307
2025-10-03	$20.70	$20.77	$20.65	$20.70	$20.70	59,903
2025-10-02	$20.71	$20.74	$20.62	$20.67	$20.67	55,007
2025-10-01	$20.58	$20.69	$20.57	$20.65	$20.65	31,922
2025-09-30	$20.65	$20.70	$20.56	$20.56	$20.56	74,651
2025-09-29	$20.71	$20.80	$20.65	$20.68	$20.68	29,241
2025-09-26	$20.83	$20.84	$20.67	$20.71	$20.71	6,620
2025-09-25	$20.84	$20.88	$20.71	$20.79	$20.79	13,352
2025-09-24	$20.63	$21.07	$20.63	$20.82	$20.82	23,172
2025-09-23	$20.73	$20.74	$20.62	$20.69	$20.69	15,083
2025-09-22	$20.68	$20.72	$20.65	$20.71	$20.71	16,136
2025-09-19	$20.76	$20.78	$20.65	$20.75	$20.75	13,509
2025-09-18	$20.65	$20.73	$20.62	$20.73	$20.73	12,743
2025-09-17	$20.75	$20.75	$20.64	$20.70	$20.70	15,380
2025-09-16	$20.74	$20.75	$20.62	$20.69	$20.69	51,584
2025-09-15	$20.66	$20.80	$20.65	$20.69	$20.69	37,111
2025-09-12	$20.73	$20.81	$20.68	$20.74	$20.74	19,878
2025-09-11	$20.75	$20.87	$20.71	$20.75	$20.75	45,306
2025-09-10	$20.83	$20.83	$20.70	$20.75	$20.75	22,682
2025-09-09	$20.72	$20.85	$20.67	$20.73	$20.73	50,446
2025-09-08	$20.66	$20.99	$20.66	$20.81	$20.81	6,863
2025-09-05	$20.82	$20.85	$20.72	$20.73	$20.73	34,559
2025-09-04	$20.77	$20.77	$20.65	$20.69	$20.69	27,144
2025-09-03	$20.71	$20.74	$20.66	$20.71	$20.71	19,584
2025-09-02	$20.65	$20.72	$20.62	$20.66	$20.66	10,375
2025-08-29	$20.70	$20.70	$20.59	$20.65	$20.65	42,460
2025-08-28	$20.66	$20.74	$20.62	$20.64	$20.64	5,897
2025-08-27	$20.75	$20.76	$20.63	$20.68	$20.68	9,720
2025-08-26	$20.76	$20.85	$20.75	$20.76	$20.76	13,331
2025-08-25	$20.80	$20.95	$20.72	$20.82	$20.82	15,621
2025-08-22	$20.75	$20.93	$20.75	$20.92	$20.92	15,624
2025-08-21	$20.77	$20.99	$20.65	$20.82	$20.82	41,047
2025-08-20	$20.75	$20.79	$20.68	$20.74	$20.74	22,915
2025-08-19	$20.67	$20.73	$20.62	$20.69	$20.69	23,823
2025-08-18	$20.64	$20.66	$20.56	$20.60	$20.60	7,427
2025-08-15	$20.62	$20.66	$20.59	$20.65	$20.65	6,330
2025-08-14	$20.69	$20.71	$20.62	$20.67	$20.67	19,201
2025-08-13	$20.59	$20.76	$20.59	$20.72	$20.72	15,547
2025-08-12	$20.59	$20.68	$20.59	$20.68	$20.68	21,117
2025-08-11	$20.65	$20.67	$20.57	$20.62	$20.62	28,207
2025-08-08	$20.64	$20.73	$20.57	$20.64	$20.64	26,086
2025-08-07	$20.74	$20.74	$20.62	$20.71	$20.71	16,926
2025-08-06	$20.75	$20.76	$20.64	$20.73	$20.73	11,868
2025-08-05	$20.83	$20.86	$20.75	$20.78	$20.78	22,155
2025-08-04	$20.62	$20.83	$20.62	$20.75	$20.75	23,952
2025-08-01	$20.57	$20.84	$20.40	$20.59	$20.59	9,592
2025-07-31	$21.01	$21.01	$20.77	$20.80	$20.48	14,093
2025-07-30	$20.77	$20.96	$20.77	$20.88	$20.56	19,909
2025-07-29	$20.83	$20.96	$20.83	$20.90	$20.58	8,691
2025-07-28	$20.77	$20.79	$20.68	$20.76	$20.44	56,887
2025-07-25	$20.90	$20.90	$20.67	$20.74	$20.42	53,835
2025-07-24	$20.68	$20.80	$20.66	$20.78	$20.46	19,213
2025-07-23	$20.72	$20.87	$20.70	$20.80	$20.48	21,073
2025-07-22	$20.85	$20.85	$20.66	$20.74	$20.42	172,967
2025-07-21	$20.85	$20.85	$20.68	$20.85	$20.53	14,762
2025-07-18	$20.67	$20.77	$20.67	$20.76	$20.44	15,916
2025-07-17	$20.73	$20.75	$20.60	$20.73	$20.41	7,894
2025-07-16	$20.65	$20.78	$20.42	$20.65	$20.33	22,661
2025-07-15	$20.81	$20.88	$20.66	$20.70	$20.38	17,938
2025-07-14	$20.90	$20.94	$20.68	$20.76	$20.44	21,188
2025-07-11	$20.87	$21.04	$20.81	$20.93	$20.61	28,915
2025-07-10	$20.77	$21.07	$20.71	$20.94	$20.61	35,298
2025-07-09	$20.80	$20.87	$20.77	$20.87	$20.55	27,303
2025-07-08	$20.49	$20.74	$20.35	$20.68	$20.36	87,013
2025-07-07	$20.48	$20.56	$20.38	$20.48	$20.16	34,816
2025-07-03	$20.44	$20.68	$20.43	$20.57	$20.57	21,738
2025-07-02	$20.48	$20.54	$20.44	$20.54	$20.54	20,363
2025-07-01	$20.25	$20.46	$20.25	$20.43	$20.43	56,954
2025-06-30	$20.49	$20.53	$20.21	$20.22	$20.22	245,428
2025-06-27	$20.50	$20.56	$20.34	$20.43	$20.43	35,107
2025-06-26	$20.37	$20.49	$20.34	$20.49	$20.49	10,329
2025-06-25	$20.37	$20.45	$20.26	$20.36	$20.36	34,147
2025-06-24	$20.12	$20.38	$20.12	$20.36	$20.36	52,879
2025-06-23	$20.06	$20.25	$20.06	$20.17	$20.17	25,017
2025-06-20	$20.25	$20.32	$20.03	$20.12	$20.12	173,735
2025-06-18	$20.35	$20.36	$20.16	$20.18	$20.18	66,719
2025-06-17	$20.58	$20.58	$20.10	$20.23	$20.23	39,033
2025-06-16	$20.50	$20.75	$20.47	$20.50	$20.50	79,410
2025-06-13	$20.67	$20.76	$20.50	$20.50	$20.50	24,695
2025-06-12	$20.73	$20.84	$20.70	$20.76	$20.76	16,784
2025-06-11	$20.79	$20.82	$20.76	$20.78	$20.78	30,544
2025-06-10	$20.64	$20.89	$20.64	$20.72	$20.72	46,061
2025-06-09	$20.64	$20.73	$20.57	$20.62	$20.62	37,242
2025-06-06	$20.58	$20.65	$20.53	$20.65	$20.65	49,560
2025-06-05	$20.65	$20.70	$20.60	$20.63	$20.63	63,689
2025-06-04	$20.63	$20.74	$20.59	$20.64	$20.64	24,159
2025-06-03	$20.60	$20.70	$20.52	$20.59	$20.59	22,564
2025-06-02	$20.41	$20.63	$20.35	$20.56	$20.56	64,625
2025-05-30	$20.62	$20.62	$20.37	$20.41	$20.41	290,990
2025-05-29	$20.83	$20.84	$20.54	$20.68	$20.68	44,808
2025-05-28	$20.89	$20.98	$20.80	$20.83	$20.83	27,986
2025-05-27	$20.84	$20.97	$20.75	$20.90	$20.90	21,426
2025-05-23	$20.67	$20.72	$20.64	$20.70	$20.70	11,617
2025-05-22	$20.75	$20.91	$20.68	$20.70	$20.70	36,856
2025-05-21	$21.00	$21.00	$20.72	$20.72	$20.72	29,118
2025-05-20	$21.03	$21.11	$21.03	$21.03	$21.03	21,156
2025-05-19	$21.02	$21.13	$21.02	$21.06	$21.06	6,950
2025-05-16	$21.18	$21.18	$19.80	$21.07	$21.07	17,070
2025-05-15	$21.10	$21.19	$21.05	$21.13	$21.13	18,926
2025-05-14	$21.10	$21.16	$21.06	$21.08	$21.08	38,198
2025-05-13	$21.37	$21.44	$21.01	$21.13	$21.13	35,333
2025-05-12	$21.54	$21.57	$21.31	$21.44	$21.44	17,697
2025-05-09	$21.44	$21.55	$21.32	$21.45	$21.45	9,605
2025-05-08	$21.56	$21.56	$21.36	$21.43	$21.43	25,779
2025-05-07	$21.70	$21.70	$21.58	$21.62	$21.62	16,324
2025-05-06	$21.69	$21.69	$21.59	$21.64	$21.64	10,805
2025-05-05	$21.59	$21.77	$21.56	$21.58	$21.58	6,759
2025-05-02	$21.81	$21.81	$21.55	$21.67	$21.67	5,308
2025-05-01	$21.76	$21.90	$21.60	$21.71	$21.71	13,858
2025-04-30	$22.05	$22.18	$21.97	$22.02	$21.71	13,611
2025-04-29	$21.86	$22.11	$21.86	$22.03	$21.72	17,701
2025-04-28	$21.67	$22.00	$21.67	$22.00	$21.69	14,256
2025-04-25	$21.94	$22.02	$21.87	$22.00	$21.69	6,930
2025-04-24	$21.87	$22.00	$21.21	$22.00	$21.69	9,981
2025-04-23	$21.83	$21.90	$21.73	$21.85	$21.53	4,731
2025-04-22	$21.72	$21.72	$21.61	$21.70	$21.39	24,411
2025-04-21	$21.51	$21.64	$21.51	$21.64	$21.33	5,912
2025-04-17	$21.65	$21.71	$21.43	$21.65	$21.65	10,993
2025-04-16	$21.30	$21.60	$21.21	$21.57	$21.57	11,140
2025-04-15	$21.20	$21.38	$21.20	$21.30	$21.30	9,752
2025-04-14	$21.26	$21.36	$21.14	$21.20	$21.20	16,582
2025-04-11	$21.25	$21.25	$21.04	$21.09	$21.09	16,824
2025-04-10	$21.56	$21.56	$21.34	$21.37	$21.37	7,229
2025-04-09	$21.19	$21.76	$21.19	$21.75	$21.75	11,634
2025-04-08	$21.32	$21.35	$21.12	$21.30	$21.30	42,547
2025-04-07	$21.20	$21.60	$21.01	$21.17	$21.17	64,122
2025-04-04	$22.20	$22.20	$21.06	$21.65	$21.65	54,483
2025-04-03	$22.39	$22.39	$22.22	$22.30	$22.30	18,946
2025-04-02	$22.49	$22.67	$22.40	$22.54	$22.54	15,593
2025-04-01	$22.12	$22.71	$22.12	$22.57	$22.57	11,236
2025-03-31	$22.45	$22.59	$22.27	$22.59	$22.59	152,432
2025-03-28	$22.73	$22.73	$22.45	$22.45	$22.45	16,164
2025-03-27	$22.76	$22.76	$22.56	$22.64	$22.64	54,891
2025-03-26	$22.93	$22.93	$22.73	$22.74	$22.74	23,347
2025-03-25	$22.78	$22.93	$22.78	$22.91	$22.91	25,729
2025-03-24	$22.94	$23.01	$22.81	$22.87	$22.87	3,797
2025-03-21	$22.95	$23.06	$22.83	$22.90	$22.90	54,619
2025-03-20	$22.91	$23.01	$22.87	$22.95	$22.95	18,974
2025-03-19	$22.81	$22.93	$22.81	$22.91	$22.91	11,501
2025-03-18	$22.82	$22.90	$22.75	$22.87	$22.87	17,195
2025-03-17	$22.85	$22.97	$22.77	$22.83	$22.83	13,181
2025-03-14	$22.73	$22.93	$22.71	$22.73	$22.73	9,462
2025-03-13	$22.81	$22.90	$22.68	$22.80	$22.80	15,184
2025-03-12	$22.99	$22.99	$22.81	$22.95	$22.95	15,628
2025-03-11	$22.96	$22.98	$22.91	$22.98	$22.98	20,631
2025-03-10	$22.95	$23.08	$22.93	$23.05	$23.05	25,349
2025-03-07	$23.03	$23.13	$23.02	$23.08	$23.08	11,617
2025-03-06	$23.08	$23.14	$23.01	$23.07	$23.07	13,798
2025-03-05	$23.12	$23.22	$23.05	$23.16	$23.16	12,173
2025-03-04	$23.30	$23.30	$23.07	$23.16	$23.16	31,851
2025-03-03	$23.33	$23.42	$23.22	$23.31	$23.31	4,925
2025-02-28	$23.47	$23.47	$23.17	$23.23	$23.23	171,725
2025-02-27	$23.37	$23.49	$23.35	$23.35	$23.35	25,656
2025-02-26	$23.60	$23.67	$23.30	$23.39	$23.39	71,024
2025-02-25	$23.55	$23.75	$23.50	$23.61	$23.61	17,384
2025-02-24	$23.73	$23.73	$23.48	$23.54	$23.54	15,951
2025-02-21	$23.57	$23.65	$23.56	$23.61	$23.61	13,391
2025-02-20	$23.46	$23.58	$23.40	$23.43	$23.43	19,913
2025-02-19	$23.20	$23.46	$23.20	$23.39	$23.39	9,423
2025-02-18	$23.27	$23.44	$23.18	$23.41	$23.41	16,016
2025-02-14	$23.28	$23.43	$23.21	$23.43	$23.43	7,072
2025-02-13	$23.18	$23.26	$23.15	$23.21	$23.21	16,281
2025-02-12	$23.20	$23.23	$23.09	$23.13	$23.13	30,141
2025-02-11	$23.31	$23.35	$23.25	$23.25	$23.25	8,199
2025-02-10	$23.22	$23.40	$22.82	$23.27	$23.27	8,192
2025-02-07	$23.18	$23.38	$23.18	$23.18	$23.18	12,923
2025-02-06	$23.05	$23.40	$23.05	$23.27	$23.27	9,660
2025-02-05	$23.17	$23.37	$23.13	$23.34	$23.34	25,490
2025-02-04	$23.00	$23.17	$23.00	$23.10	$23.10	28,088
2025-02-03	$22.97	$23.18	$22.94	$23.00	$23.00	27,444
2025-01-31	$23.37	$23.65	$22.96	$22.99	$22.99	85,552
2025-01-30	$23.96	$24.06	$23.68	$23.75	$23.41	86,423
2025-01-29	$24.18	$24.19	$23.90	$23.95	$23.60	76,552
2025-01-28	$24.15	$24.25	$24.15	$24.24	$23.89	10,637
2025-01-27	$24.23	$24.30	$24.10	$24.30	$23.95	24,126
2025-01-24	$24.31	$24.32	$24.02	$24.23	$23.88	19,241
2025-01-23	$23.84	$24.33	$23.70	$24.19	$23.84	67,979
2025-01-22	$23.93	$24.19	$23.81	$23.90	$23.55	48,432
2025-01-21	$24.00	$24.00	$23.89	$23.93	$23.58	8,963
2025-01-17	$23.86	$24.17	$23.77	$23.83	$23.49	7,706
2025-01-16	$23.95	$24.00	$23.80	$23.85	$23.51	12,135
2025-01-15	$23.64	$23.89	$23.64	$23.89	$23.54	2,507
2025-01-14	$23.61	$23.76	$23.61	$23.62	$23.28	19,465
2025-01-13	$23.63	$23.87	$23.61	$23.61	$23.27	10,668
2025-01-10	$23.80	$24.01	$23.65	$23.72	$23.38	16,946
2025-01-08	$23.56	$24.03	$23.56	$23.96	$23.61	22,427
2025-01-07	$23.84	$23.84	$23.70	$23.70	$23.70	5,093
2025-01-06	$23.75	$23.89	$23.75	$23.82	$23.82	8,358
2025-01-03	$23.75	$23.94	$23.75	$23.81	$23.81	5,502
2025-01-02	$23.45	$23.77	$23.45	$23.72	$23.72	9,484
2024-12-31	$23.69	$23.69	$23.41	$23.47	$23.47	22,469
2024-12-30	$23.48	$23.57	$23.45	$23.46	$23.46	42,344
2024-12-27	$23.41	$23.55	$23.41	$23.45	$23.45	34,235
2024-12-26	$23.64	$23.75	$23.44	$23.46	$23.46	14,585
2024-12-24	$23.56	$23.77	$23.48	$23.53	$23.53	40,363
2024-12-23	$23.82	$23.92	$23.57	$23.59	$23.59	54,314
2024-12-20	$23.85	$24.06	$23.83	$23.85	$23.85	59,412
2024-12-19	$23.87	$23.92	$23.74	$23.85	$23.85	39,914
2024-12-18	$23.96	$24.07	$23.87	$23.92	$23.92	50,269
2024-12-17	$23.94	$23.98	$23.83	$23.96	$23.96	23,701
2024-12-16	$23.99	$24.07	$23.92	$23.92	$23.92	14,331
2024-12-13	$24.09	$24.11	$23.97	$23.98	$23.98	22,755
2024-12-12	$24.22	$24.22	$24.09	$24.09	$24.09	10,119
2024-12-11	$24.34	$24.34	$24.21	$24.22	$24.22	9,521
2024-12-10	$24.32	$24.32	$24.20	$24.20	$24.20	20,744
2024-12-09	$24.42	$24.43	$24.27	$24.30	$24.30	8,303
2024-12-06	$24.39	$24.51	$24.33	$24.36	$24.36	24,439
2024-12-05	$24.36	$24.48	$24.36	$24.43	$24.43	8,450
2024-12-04	$24.31	$24.48	$24.31	$24.41	$24.41	25,436
2024-12-03	$24.31	$24.39	$24.28	$24.31	$24.31	9,232
2024-12-02	$24.39	$24.49	$24.29	$24.38	$24.38	14,006
2024-11-29	$24.19	$24.46	$24.19	$24.40	$24.40	15,216
2024-11-27	$24.15	$24.28	$24.12	$24.15	$24.15	11,540
2024-11-26	$24.19	$24.19	$24.05	$24.15	$24.15	13,474
2024-11-25	$24.29	$24.45	$24.25	$24.28	$24.28	19,032
2024-11-22	$24.18	$24.27	$24.13	$24.22	$24.22	32,628
2024-11-21	$24.09	$24.23	$24.02	$24.16	$24.16	19,891
2024-11-20	$24.08	$24.08	$23.97	$24.02	$24.02	55,142
2024-11-19	$24.24	$24.24	$24.06	$24.08	$24.08	20,630
2024-11-18	$24.14	$24.33	$24.14	$24.24	$24.24	9,099
2024-11-15	$24.20	$24.23	$24.06	$24.20	$24.20	31,139
2024-11-14	$24.23	$24.29	$24.14	$24.22	$24.22	19,689
2024-11-13	$24.23	$24.31	$24.13	$24.17	$24.17	15,942
2024-11-12	$24.32	$24.38	$24.13	$24.18	$24.18	14,442
2024-11-11	$24.51	$24.75	$24.35	$24.38	$24.38	9,873
2024-11-08	$24.40	$24.63	$24.40	$24.55	$24.55	18,882
2024-11-07	$24.35	$24.46	$24.29	$24.45	$24.45	13,997
2024-11-06	$24.35	$24.35	$24.19	$24.29	$24.29	30,473
2024-11-05	$24.30	$24.45	$24.30	$24.45	$24.45	7,533
2024-11-04	$24.22	$24.35	$24.20	$24.30	$24.30	21,232
2024-11-01	$24.11	$24.22	$24.05	$24.11	$24.11	13,472
2024-10-31	$24.20	$24.63	$24.20	$24.49	$24.11	50,120
2024-10-30	$24.25	$24.38	$24.19	$24.25	$23.88	8,967
2024-10-29	$24.19	$24.23	$24.02	$24.23	$23.86	11,865
2024-10-28	$24.21	$24.34	$24.21	$24.22	$23.85	12,021
2024-10-25	$24.17	$24.32	$24.14	$24.31	$23.93	11,324
2024-10-24	$24.09	$24.27	$24.06	$24.14	$23.77	15,750
2024-10-23	$24.10	$24.19	$24.05	$24.10	$23.73	20,569
2024-10-22	$24.11	$24.15	$24.04	$24.11	$23.74	13,075
2024-10-21	$24.17	$24.19	$23.97	$24.08	$23.71	14,576
2024-10-18	$24.44	$24.44	$24.27	$24.27	$23.90	9,216
2024-10-17	$24.37	$24.46	$24.32	$24.46	$24.08	2,935
2024-10-16	$24.39	$24.45	$24.28	$24.28	$23.91	10,539
2024-10-15	$24.17	$24.46	$24.17	$24.25	$23.88	15,336
2024-10-14	$24.05	$24.20	$24.05	$24.19	$23.82	7,866
2024-10-11	$23.99	$24.23	$23.99	$24.12	$23.74	12,157
2024-10-10	$24.05	$24.13	$24.00	$24.13	$23.76	14,758
2024-10-09	$23.94	$24.17	$23.94	$24.01	$23.64	42,427
2024-10-08	$23.98	$24.07	$23.83	$23.99	$23.62	31,698
2024-10-07	$23.94	$23.97	$23.85	$23.89	$23.52	13,525
2024-10-04	$24.00	$24.15	$24.00	$24.04	$23.67	32,832
2024-10-03	$24.07	$24.24	$23.96	$23.96	$23.59	47,665
2024-10-02	$24.11	$24.21	$24.08	$24.19	$23.82	30,796
2024-10-01	$24.28	$24.29	$24.11	$24.16	$23.79	43,709
2024-09-30	$24.39	$24.77	$24.34	$24.34	$23.97	498,081
2024-09-27	$24.44	$24.50	$24.33	$24.45	$24.07	79,190
2024-09-26	$24.57	$24.65	$24.40	$24.42	$24.04	99,147
2024-09-25	$24.43	$24.65	$24.43	$24.59	$24.21	57,593
2024-09-24	$24.42	$24.54	$24.32	$24.54	$24.16	68,502
2024-09-23	$24.27	$24.44	$24.27	$24.40	$24.03	41,441
2024-09-20	$24.43	$24.50	$24.26	$24.27	$23.90	67,364
2024-09-19	$24.32	$24.51	$24.32	$24.51	$24.13	64,099
2024-09-18	$24.30	$24.44	$24.17	$24.35	$23.98	38,588
2024-09-17	$24.18	$24.39	$24.17	$24.33	$23.96	29,800
2024-09-16	$24.00	$24.35	$23.85	$24.27	$23.90	39,023
2024-09-13	$23.91	$24.09	$23.87	$24.06	$23.69	23,873
2024-09-12	$23.78	$23.89	$23.77	$23.89	$23.52	23,760
2024-09-11	$23.62	$23.79	$23.51	$23.77	$23.40	50,562
2024-09-10	$23.45	$23.70	$23.44	$23.70	$23.34	28,929
2024-09-09	$23.44	$23.57	$23.30	$23.55	$23.19	48,859
2024-09-06	$23.21	$23.44	$23.16	$23.43	$23.07	47,912
2024-09-05	$22.88	$23.25	$22.88	$23.24	$22.88	78,908
2024-09-04	$22.59	$22.97	$22.56	$22.95	$22.60	26,770
2024-09-03	$22.52	$22.66	$22.50	$22.52	$22.17	7,224
2024-08-30	$22.81	$22.81	$22.49	$22.60	$22.25	11,622
2024-08-29	$22.62	$22.73	$22.53	$22.64	$22.29	22,533
2024-08-28	$22.62	$22.63	$22.48	$22.49	$22.14	26,272
2024-08-27	$22.63	$22.63	$22.47	$22.53	$22.18	28,101
2024-08-26	$22.63	$22.63	$22.47	$22.56	$22.21	18,087
2024-08-23	$22.64	$22.64	$22.54	$22.58	$22.23	30,880
2024-08-22	$22.69	$22.69	$22.54	$22.64	$22.29	11,493
2024-08-21	$22.56	$22.79	$22.49	$22.69	$22.34	33,432
2024-08-20	$22.45	$22.50	$22.34	$22.49	$22.14	15,762
2024-08-19	$22.27	$22.45	$22.27	$22.45	$22.11	22,612
2024-08-16	$22.25	$22.37	$22.11	$22.33	$22.33	52,358
2024-08-15	$22.26	$22.26	$22.15	$22.25	$22.25	14,877
2024-08-14	$22.26	$22.36	$22.20	$22.35	$22.35	3,076
2024-08-13	$21.96	$22.23	$21.96	$22.23	$22.23	10,241
2024-08-12	$21.92	$22.03	$21.92	$21.99	$21.99	6,911
2024-08-09	$21.91	$22.05	$21.85	$21.96	$21.96	25,804
2024-08-08	$21.81	$21.90	$21.73	$21.89	$21.89	20,275
2024-08-07	$21.75	$21.77	$21.65	$21.74	$21.74	25,916
2024-08-06	$22.08	$22.08	$21.76	$21.76	$21.76	34,683
2024-08-05	$22.16	$22.16	$21.87	$21.87	$21.87	22,168
2024-08-02	$22.17	$22.45	$22.15	$22.27	$22.27	28,855
2024-08-01	$22.13	$22.33	$22.13	$22.33	$22.33	19,218
2024-07-31	$22.50	$22.53	$22.37	$22.50	$22.11	14,368
2024-07-30	$22.32	$22.41	$22.30	$22.41	$22.03	17,618
2024-07-29	$22.37	$22.38	$22.28	$22.36	$21.98	13,964
2024-07-26	$22.30	$22.36	$22.20	$22.35	$21.97	20,659
2024-07-25	$22.24	$22.41	$22.24	$22.27	$21.89	18,984
2024-07-24	$22.44	$22.44	$22.24	$22.24	$21.86	13,626
2024-07-23	$22.48	$22.50	$22.39	$22.44	$22.44	8,515
2024-07-22	$22.60	$22.60	$22.39	$22.43	$22.43	9,967
2024-07-19	$22.50	$22.54	$22.41	$22.53	$22.53	12,962
2024-07-18	$22.62	$22.77	$22.47	$22.54	$22.54	26,453
2024-07-17	$22.71	$22.74	$22.63	$22.63	$22.63	7,938
2024-07-16	$22.81	$22.81	$22.69	$22.71	$22.71	29,125
2024-07-15	$22.74	$22.82	$22.73	$22.78	$22.78	21,887
2024-07-12	$22.83	$22.99	$22.68	$22.82	$22.82	29,507
2024-07-11	$22.61	$22.82	$22.53	$22.82	$22.82	11,130
2024-07-10	$22.56	$22.60	$22.45	$22.59	$22.59	20,228
2024-07-09	$22.57	$22.57	$22.43	$22.45	$22.45	17,620
2024-07-08	$22.53	$22.57	$22.50	$22.57	$22.57	12,264
2024-07-05	$22.62	$22.63	$22.38	$22.53	$22.53	8,781
2024-07-03	$22.58	$22.58	$22.40	$22.48	$22.48	6,826
2024-07-02	$22.46	$22.54	$22.34	$22.46	$22.46	23,651
2024-07-01	$22.25	$22.45	$22.21	$22.38	$22.38	63,035
2024-06-28	$22.39	$22.40	$21.93	$22.20	$22.20	560,420
2024-06-27	$22.32	$22.55	$22.23	$22.33	$22.33	119,611
2024-06-26	$22.40	$22.51	$22.24	$22.40	$22.40	155,239
2024-06-25	$22.53	$22.61	$22.38	$22.51	$22.51	19,491
2024-06-24	$22.41	$22.63	$22.32	$22.41	$22.41	68,066
2024-06-21	$22.32	$22.59	$22.19	$22.53	$22.53	179,207
2024-06-20	$22.34	$22.45	$22.26	$22.40	$22.40	26,812
2024-06-18	$22.28	$22.44	$22.28	$22.44	$22.44	24,592
2024-06-17	$22.16	$22.30	$22.11	$22.26	$22.26	116,745
2024-06-14	$21.98	$22.17	$21.92	$22.15	$22.15	36,797
2024-06-13	$21.93	$22.11	$21.93	$22.10	$22.10	17,716
2024-06-12	$22.08	$22.12	$21.94	$22.06	$22.06	9,058
2024-06-11	$21.90	$22.05	$21.89	$22.05	$22.05	17,153
2024-06-10	$22.08	$22.08	$21.94	$22.00	$22.00	21,704
2024-06-07	$22.12	$22.12	$21.94	$22.08	$22.08	18,184
2024-06-06	$22.16	$22.16	$22.02	$22.12	$22.12	21,167
2024-06-05	$22.16	$22.16	$22.05	$22.13	$22.13	9,394
2024-06-04	$22.26	$22.26	$22.15	$22.20	$22.20	14,074
2024-06-03	$22.44	$22.48	$22.18	$22.26	$22.26	45,926
2024-05-31	$22.41	$22.64	$22.36	$22.36	$22.36	10,738
2024-05-30	$22.40	$22.55	$22.38	$22.45	$22.45	13,806
2024-05-29	$22.38	$22.47	$22.38	$22.44	$22.44	6,866
2024-05-28	$22.65	$22.65	$22.42	$22.52	$22.52	10,162
2024-05-24	$22.55	$22.58	$22.44	$22.44	$22.44	10,740
2024-05-23	$22.58	$22.67	$22.25	$22.36	$22.36	17,595
2024-05-22	$22.49	$22.60	$22.48	$22.52	$22.52	11,004
2024-05-21	$22.58	$22.68	$22.52	$22.55	$22.55	12,437
2024-05-20	$22.47	$22.49	$22.40	$22.48	$22.48	14,142
2024-05-17	$22.49	$22.53	$22.44	$22.51	$22.51	6,250
2024-05-16	$22.51	$22.52	$22.43	$22.49	$22.49	5,167
2024-05-15	$22.31	$22.49	$22.31	$22.48	$22.48	13,192
2024-05-14	$22.37	$22.39	$22.24	$22.26	$22.26	12,626
2024-05-13	$22.23	$22.35	$22.16	$22.35	$22.35	6,741
2024-05-10	$22.07	$22.27	$22.07	$22.23	$22.23	12,904
2024-05-09	$22.00	$22.19	$22.00	$22.19	$22.19	5,885
2024-05-08	$22.22	$22.23	$21.85	$22.20	$22.20	17,640
2024-05-07	$22.18	$22.22	$22.13	$22.22	$22.22	8,688
2024-05-06	$21.90	$22.18	$21.90	$22.18	$22.18	21,042
2024-05-03	$21.93	$21.99	$21.87	$21.98	$21.98	13,476
2024-05-02	$21.75	$21.88	$21.75	$21.82	$21.82	9,006
2024-05-01	$21.72	$21.82	$21.66	$21.74	$21.74	18,084
2024-04-30	$21.92	$22.04	$21.64	$21.66	$21.66	60,239
2024-04-29	$22.26	$22.42	$22.20	$22.42	$22.03	14,256
2024-04-26	$22.15	$22.36	$22.15	$22.17	$21.79	14,085
2024-04-25	$22.12	$22.20	$22.10	$22.20	$21.82	7,218
2024-04-24	$22.17	$22.25	$22.13	$22.25	$21.87	32,453
2024-04-23	$22.04	$22.21	$22.02	$22.15	$21.77	7,688
2024-04-22	$22.08	$22.13	$22.01	$22.13	$21.74	5,413
2024-04-19	$22.07	$22.10	$21.90	$22.03	$21.65	16,612
2024-04-18	$21.94	$22.07	$21.87	$21.98	$21.60	10,373
2024-04-17	$21.94	$22.10	$21.85	$22.09	$21.71	10,884
2024-04-16	$21.74	$22.00	$21.67	$21.93	$21.55	28,572
2024-04-15	$22.18	$22.18	$21.63	$21.95	$21.57	14,901
2024-04-12	$22.31	$22.35	$22.22	$22.23	$21.85	7,641
2024-04-11	$22.42	$22.42	$22.20	$22.36	$21.97	41,447
2024-04-10	$22.55	$22.57	$22.22	$22.55	$22.16	13,671
2024-04-09	$22.54	$22.68	$22.53	$22.68	$22.29	9,350
2024-04-08	$22.65	$22.65	$22.39	$22.65	$22.26	21,901
2024-04-05	$22.60	$22.70	$22.56	$22.62	$22.23	10,524
2024-04-04	$22.30	$22.61	$22.30	$22.61	$22.22	15,981
2024-04-03	$22.25	$22.31	$22.17	$22.31	$21.93	7,010
2024-04-02	$22.13	$22.28	$22.10	$22.21	$21.83	5,846
2024-04-01	$22.18	$22.32	$21.97	$22.32	$21.94	13,837
2024-03-28	$22.20	$22.34	$22.04	$22.04	$22.04	22,012
2024-03-27	$22.25	$22.27	$22.20	$22.24	$22.24	9,968
2024-03-26	$22.20	$22.34	$22.17	$22.25	$22.25	17,955
2024-03-25	$22.33	$22.36	$22.18	$22.27	$22.27	22,818
2024-03-22	$22.66	$22.66	$22.35	$22.48	$22.48	21,961
2024-03-21	$22.56	$22.67	$22.48	$22.58	$22.58	15,593
2024-03-20	$22.49	$22.66	$22.40	$22.54	$22.54	14,702
2024-03-19	$22.25	$22.48	$22.25	$22.46	$22.46	8,585
2024-03-18	$22.12	$22.29	$22.12	$22.28	$22.28	5,812
2024-03-15	$22.18	$22.23	$22.05	$22.18	$22.18	5,691
2024-03-14	$22.14	$22.23	$22.07	$22.14	$22.14	7,699
2024-03-13	$22.15	$22.30	$22.11	$22.20	$22.20	14,377
2024-03-12	$22.25	$22.25	$22.10	$22.24	$22.24	8,202
2024-03-11	$22.09	$22.24	$22.09	$22.19	$22.19	14,425
2024-03-08	$22.13	$22.22	$22.08	$22.20	$22.20	9,654
2024-03-07	$22.01	$22.21	$22.00	$22.13	$22.13	14,713
2024-03-06	$22.00	$22.08	$21.95	$22.01	$22.01	21,850
2024-03-05	$21.87	$21.99	$21.87	$21.99	$21.99	9,962
2024-03-04	$22.04	$22.12	$21.85	$21.88	$21.88	19,828
2024-03-01	$21.98	$22.04	$21.98	$22.00	$22.00	6,078
2024-02-29	$22.00	$22.10	$21.93	$22.07	$22.07	25,090
2024-02-28	$21.89	$22.00	$21.88	$21.90	$21.90	9,527
2024-02-27	$21.97	$21.99	$21.89	$21.93	$21.93	19,088
2024-02-26	$22.06	$22.10	$21.96	$22.09	$22.09	6,734
2024-02-23	$21.83	$22.13	$21.83	$22.11	$22.11	28,885
2024-02-22	$21.81	$21.94	$21.81	$21.91	$21.91	14,950
2024-02-21	$21.74	$21.86	$21.74	$21.82	$21.82	11,879
2024-02-20	$21.96	$21.96	$21.71	$21.74	$21.74	16,159
2024-02-16	$22.09	$22.09	$21.81	$21.81	$21.81	14,085
2024-02-15	$22.21	$22.30	$22.02	$22.06	$22.06	23,355
2024-02-14	$22.25	$22.36	$22.19	$22.27	$22.27	9,090
2024-02-13	$22.26	$22.33	$22.11	$22.33	$22.33	12,185
2024-02-12	$22.15	$22.45	$22.15	$22.40	$22.40	19,279
2024-02-09	$21.86	$22.30	$21.83	$22.25	$22.25	14,130
2024-02-08	$21.81	$22.01	$21.80	$21.94	$21.94	10,187
2024-02-07	$21.86	$22.01	$21.83	$21.98	$21.98	11,571
2024-02-06	$21.95	$21.98	$21.85	$21.89	$21.89	11,151
2024-02-05	$21.82	$21.97	$21.80	$21.89	$21.89	10,621
2024-02-02	$21.90	$21.99	$21.81	$21.94	$21.94	13,354
2024-02-01	$21.74	$21.98	$21.67	$21.94	$21.94	17,213
2024-01-31	$21.82	$21.91	$21.73	$21.73	$21.73	16,039
2024-01-30	$21.95	$22.16	$21.82	$22.13	$21.74	56,819
2024-01-29	$21.94	$21.99	$21.86	$21.95	$21.56	12,329
2024-01-26	$22.01	$22.08	$21.72	$21.92	$21.53	59,166
2024-01-25	$22.01	$22.13	$21.96	$22.00	$21.61	50,367
2024-01-24	$21.94	$22.21	$21.93	$22.00	$21.61	28,512
2024-01-23	$21.86	$22.06	$21.86	$22.00	$21.61	28,918
2024-01-22	$22.06	$22.06	$21.86	$21.99	$21.60	12,893
2024-01-19	$21.93	$21.98	$21.70	$21.98	$21.59	13,589
2024-01-18	$21.95	$22.01	$21.71	$21.84	$21.45	10,171
2024-01-17	$21.95	$22.05	$21.88	$21.89	$21.50	11,587
2024-01-16	$21.88	$22.04	$21.84	$22.04	$21.65	15,970
2024-01-12	$22.00	$22.15	$21.87	$21.94	$21.55	23,728
2024-01-11	$21.75	$21.98	$21.75	$21.90	$21.51	15,345
2024-01-10	$21.97	$22.05	$21.84	$21.84	$21.45	19,722
2024-01-09	$22.04	$22.06	$21.85	$22.06	$21.67	18,732
2024-01-08	$21.95	$22.14	$21.85	$21.94	$21.55	28,585
2024-01-05	$21.77	$21.85	$21.70	$21.84	$21.45	10,169
2024-01-04	$21.70	$21.95	$21.70	$21.80	$21.41	15,914
2024-01-03	$21.67	$21.88	$21.53	$21.82	$21.43	13,352
2024-01-02	$21.55	$21.93	$21.50	$21.81	$21.42	28,845
2023-12-29	$21.70	$21.77	$21.54	$21.55	$21.17	36,598
2023-12-28	$21.70	$21.77	$21.62	$21.74	$21.35	9,485
2023-12-27	$21.57	$21.75	$21.57	$21.64	$21.26	20,529
2023-12-26	$21.50	$21.75	$21.50	$21.66	$21.28	27,091
2023-12-22	$21.45	$21.66	$21.33	$21.55	$21.17	29,135
2023-12-21	$21.50	$21.61	$21.32	$21.41	$21.03	12,967
2023-12-20	$21.49	$21.67	$21.37	$21.45	$21.07	15,170
2023-12-19	$21.26	$21.52	$21.26	$21.42	$21.04	13,972
2023-12-18	$21.30	$21.35	$21.20	$21.27	$20.89	13,744
2023-12-15	$21.56	$21.71	$21.25	$21.29	$20.91	23,208
2023-12-14	$21.35	$21.58	$21.25	$21.48	$21.10	25,627
2023-12-13	$21.11	$21.37	$21.03	$21.33	$20.95	19,478
2023-12-12	$21.25	$21.38	$21.11	$21.20	$20.82	20,125
2023-12-11	$21.44	$21.44	$21.22	$21.25	$20.87	10,719
2023-12-08	$21.23	$21.43	$21.23	$21.29	$20.91	12,400
2023-12-07	$21.41	$21.47	$21.29	$21.41	$21.03	11,753
2023-12-06	$21.06	$21.47	$21.05	$21.30	$20.92	13,367
2023-12-05	$21.25	$21.25	$20.92	$20.99	$20.62	22,578
2023-12-04	$21.21	$21.28	$21.10	$21.21	$20.83	12,655
2023-12-01	$21.11	$21.22	$21.00	$21.22	$21.22	25,297
2023-11-30	$20.96	$21.29	$20.80	$21.24	$21.24	97,056
2023-11-29	$21.07	$21.15	$20.87	$20.96	$20.96	17,985
2023-11-28	$20.93	$21.06	$20.77	$21.04	$21.04	13,483
2023-11-27	$20.84	$20.95	$20.65	$20.94	$20.94	17,153
2023-11-24	$20.76	$20.87	$20.65	$20.84	$20.84	8,151
2023-11-22	$20.85	$20.91	$20.75	$20.80	$20.80	11,803
2023-11-21	$20.82	$20.91	$20.75	$20.90	$20.90	28,283
2023-11-20	$20.68	$20.83	$20.55	$20.83	$20.83	10,884
2023-11-17	$20.56	$20.74	$20.56	$20.72	$20.72	18,632
2023-11-16	$20.51	$20.60	$20.51	$20.59	$20.59	25,202
2023-11-15	$20.57	$20.68	$20.49	$20.53	$20.53	12,044
2023-11-14	$20.68	$20.87	$20.59	$20.59	$20.59	30,447
2023-11-13	$20.48	$20.83	$20.48	$20.61	$20.61	23,131
2023-11-10	$20.58	$20.75	$20.55	$20.68	$20.68	10,503
2023-11-09	$20.54	$20.73	$20.45	$20.52	$20.52	5,397
2023-11-08	$20.71	$20.80	$20.55	$20.64	$20.64	5,894
2023-11-07	$20.67	$20.75	$20.52	$20.57	$20.57	14,703
2023-11-06	$20.82	$20.88	$20.60	$20.68	$20.68	6,568
2023-11-03	$20.70	$20.88	$20.60	$20.83	$20.83	33,487
2023-11-02	$20.50	$20.79	$20.50	$20.60	$20.60	29,261
2023-11-01	$20.32	$20.49	$20.21	$20.49	$20.49	7,881
2023-10-31	$20.24	$20.41	$20.15	$20.27	$20.27	78,158
2023-10-30	$20.50	$20.59	$20.50	$20.52	$20.13	11,331
2023-10-27	$20.65	$20.65	$20.43	$20.47	$20.47	19,294
2023-10-26	$20.62	$20.69	$20.55	$20.69	$20.69	11,774
2023-10-25	$20.75	$20.75	$20.62	$20.62	$20.62	11,168
2023-10-24	$20.55	$20.76	$20.55	$20.70	$20.70	26,387
2023-10-23	$20.59	$20.82	$20.56	$20.56	$20.56	6,525
2023-10-20	$20.74	$20.75	$20.53	$20.53	$20.53	11,158
2023-10-19	$20.85	$20.85	$20.54	$20.68	$20.68	18,640
2023-10-18	$20.60	$20.84	$20.59	$20.75	$20.75	15,732
2023-10-17	$20.65	$20.76	$20.65	$20.67	$20.67	9,698
2023-10-16	$20.65	$20.78	$20.65	$20.73	$20.73	2,589
2023-10-13	$20.76	$20.76	$20.65	$20.76	$20.76	4,909
2023-10-12	$20.70	$20.80	$20.67	$20.70	$20.70	8,929
2023-10-11	$20.95	$20.95	$20.69	$20.69	$20.69	12,463
2023-10-10	$20.68	$20.76	$20.52	$20.71	$20.71	12,697
2023-10-09	$20.55	$20.70	$20.54	$20.62	$20.62	8,408
2023-10-06	$20.67	$20.72	$20.44	$20.61	$20.61	12,098
2023-10-05	$20.75	$20.86	$20.59	$20.70	$20.70	8,345
2023-10-04	$20.70	$20.91	$20.70	$20.75	$20.75	17,560
2023-10-03	$20.98	$20.98	$20.49	$20.70	$20.70	13,847
2023-10-02	$20.76	$21.10	$20.75	$20.98	$20.98	32,241
2023-09-29	$20.79	$21.08	$20.75	$20.76	$20.76	70,039
2023-09-28	$20.79	$20.87	$20.70	$20.80	$20.80	26,362
2023-09-27	$20.80	$20.84	$20.66	$20.66	$20.66	8,781
2023-09-26	$20.67	$20.91	$20.67	$20.76	$20.76	16,281
2023-09-25	$20.89	$20.89	$20.75	$20.76	$20.76	6,416
2023-09-22	$20.95	$20.95	$20.79	$20.91	$20.91	6,328
2023-09-21	$20.79	$20.93	$20.66	$20.90	$20.90	19,892
2023-09-20	$20.94	$20.96	$20.84	$20.86	$20.86	17,738
2023-09-19	$20.79	$20.94	$20.79	$20.88	$20.88	6,824
2023-09-18	$20.78	$21.02	$20.73	$20.79	$20.79	28,065
2023-09-15	$20.99	$20.99	$20.76	$20.78	$20.78	15,204
2023-09-14	$21.00	$21.00	$20.78	$20.98	$20.98	10,590
2023-09-13	$20.74	$20.80	$20.68	$20.71	$20.71	6,727
2023-09-12	$20.74	$20.76	$20.62	$20.76	$20.76	30,826
2023-09-11	$20.58	$20.68	$20.48	$20.67	$20.67	15,669
2023-09-08	$20.59	$20.68	$20.42	$20.48	$20.48	7,700
2023-09-07	$20.47	$20.70	$20.36	$20.52	$20.52	6,785
2023-09-06	$20.46	$20.77	$20.46	$20.66	$20.66	12,951
2023-09-05	$20.65	$20.74	$20.52	$20.52	$20.52	8,893
2023-09-01	$20.90	$20.90	$20.61	$20.66	$20.66	15,997
2023-08-31	$20.75	$20.96	$20.64	$20.64	$20.64	13,394
2023-08-30	$20.90	$20.90	$20.70	$20.75	$20.75	16,366
2023-08-29	$20.68	$20.91	$20.58	$20.91	$20.91	33,178
2023-08-28	$20.54	$20.82	$20.53	$20.62	$20.62	17,609
2023-08-25	$20.81	$20.81	$20.51	$20.53	$20.53	8,710
2023-08-24	$20.72	$20.81	$20.52	$20.56	$20.56	15,668
2023-08-23	$20.41	$20.75	$20.41	$20.64	$20.64	16,864
2023-08-22	$20.38	$20.52	$20.36	$20.51	$20.51	6,844
2023-08-21	$20.50	$20.58	$20.28	$20.45	$20.45	14,911
2023-08-18	$20.46	$20.61	$20.39	$20.50	$20.50	12,488
2023-08-17	$20.72	$20.72	$20.30	$20.51	$20.51	10,476
2023-08-16	$20.45	$20.61	$20.26	$20.61	$20.61	11,500
2023-08-15	$20.55	$20.55	$20.33	$20.45	$20.45	8,429
2023-08-14	$20.75	$20.75	$20.48	$20.59	$20.59	18,892
2023-08-11	$20.62	$20.76	$20.55	$20.59	$20.59	20,890
2023-08-10	$20.63	$20.74	$20.63	$20.68	$20.68	17,561
2023-08-09	$20.57	$20.83	$20.57	$20.69	$20.69	15,029
2023-08-08	$20.55	$20.77	$20.55	$20.62	$20.62	25,049
2023-08-07	$20.62	$20.79	$20.61	$20.63	$20.63	7,109
2023-08-04	$20.59	$20.81	$20.55	$20.64	$20.64	11,776
2023-08-03	$20.56	$20.73	$20.45	$20.68	$20.68	14,704
2023-08-02	$20.67	$20.71	$20.38	$20.66	$20.66	23,236
2023-08-01	$20.89	$20.89	$20.65	$20.71	$20.71	31,908
2023-07-31	$20.81	$21.12	$20.76	$21.05	$21.05	55,785
2023-07-28	$21.03	$21.15	$20.90	$21.15	$20.78	17,128
2023-07-27	$21.29	$21.29	$20.90	$21.13	$20.76	24,641
2023-07-26	$20.88	$21.02	$20.84	$20.94	$20.57	24,988
2023-07-25	$20.76	$20.79	$20.66	$20.79	$20.43	22,336
2023-07-24	$20.53	$20.73	$20.52	$20.72	$20.36	12,787
2023-07-21	$20.42	$20.67	$20.41	$20.62	$20.26	25,675
2023-07-20	$20.58	$20.58	$20.40	$20.49	$20.13	21,852
2023-07-19	$20.45	$20.58	$20.42	$20.53	$20.17	10,093
2023-07-18	$20.40	$20.50	$20.34	$20.47	$20.11	28,400
2023-07-17	$20.30	$20.49	$20.30	$20.31	$19.95	19,288
2023-07-14	$20.36	$20.40	$20.13	$20.30	$20.30	11,310
2023-07-13	$20.11	$20.46	$20.11	$20.36	$20.36	22,386
2023-07-12	$20.23	$20.41	$20.16	$20.27	$20.27	16,497
2023-07-11	$20.15	$20.18	$20.04	$20.18	$20.18	21,197
2023-07-10	$19.98	$20.09	$19.83	$20.09	$20.09	22,623
2023-07-07	$19.78	$20.00	$19.68	$19.95	$19.95	18,088
2023-07-06	$20.12	$20.12	$19.68	$19.84	$19.84	30,852
2023-07-05	$20.02	$20.30	$20.02	$20.20	$20.20	13,309
2023-07-03	$19.94	$20.21	$19.94	$20.21	$20.21	6,676
2023-06-30	$19.79	$20.07	$19.79	$20.06	$20.06	25,306
2023-06-29	$19.90	$19.90	$19.65	$19.80	$19.80	61,515
2023-06-28	$19.84	$20.09	$19.84	$19.90	$19.90	31,152
2023-06-27	$20.07	$20.24	$19.95	$19.97	$19.97	30,222
2023-06-26	$20.03	$20.19	$20.02	$20.11	$20.11	19,747
2023-06-23	$20.11	$20.11	$19.88	$19.97	$19.97	17,360
2023-06-22	$19.97	$19.97	$19.81	$19.94	$19.94	9,852
2023-06-21	$19.99	$20.07	$19.81	$20.00	$20.00	13,202
2023-06-20	$19.84	$19.94	$19.80	$19.81	$19.81	13,568
2023-06-16	$20.01	$20.05	$19.96	$20.03	$20.03	4,095
2023-06-15	$19.85	$20.08	$19.80	$20.08	$20.08	12,080
2023-06-14	$19.91	$19.97	$19.80	$19.85	$19.85	13,941
2023-06-13	$19.69	$19.93	$19.69	$19.90	$19.90	8,747
2023-06-12	$19.83	$19.96	$19.62	$19.64	$19.64	17,064
2023-06-09	$19.96	$20.01	$19.80	$19.83	$19.83	22,521
2023-06-08	$19.88	$19.96	$19.85	$19.96	$19.96	5,765
2023-06-07	$20.02	$20.02	$19.76	$19.97	$19.97	9,146
2023-06-06	$19.88	$19.95	$19.60	$19.93	$19.93	6,228
2023-06-05	$19.92	$19.93	$19.59	$19.93	$19.93	15,859
2023-06-02	$19.75	$19.94	$19.72	$19.84	$19.84	16,351
2023-06-01	$19.55	$19.76	$19.49	$19.68	$19.68	11,041
2023-05-31	$19.61	$19.80	$19.41	$19.41	$19.41	35,390
2023-05-30	$19.48	$19.73	$19.40	$19.41	$19.41	26,956
2023-05-26	$19.65	$19.79	$19.31	$19.55	$19.55	34,516
2023-05-25	$19.75	$19.84	$19.52	$19.63	$19.63	10,501
2023-05-24	$19.70	$19.75	$19.53	$19.68	$19.68	26,949
2023-05-23	$20.25	$20.25	$19.69	$19.75	$19.75	66,807
2023-05-22	$20.13	$20.29	$20.00	$20.21	$20.21	12,059
2023-05-19	$20.14	$20.34	$19.90	$19.95	$19.95	29,574
2023-05-18	$20.29	$20.38	$20.10	$20.11	$20.11	33,957
2023-05-17	$20.13	$20.25	$20.12	$20.20	$20.20	10,569
2023-05-16	$20.30	$20.41	$20.11	$20.11	$20.11	12,517
2023-05-15	$20.41	$20.41	$20.15	$20.39	$20.39	6,068
2023-05-12	$20.17	$20.40	$20.15	$20.25	$20.25	7,376
2023-05-11	$20.03	$20.34	$20.03	$20.15	$20.15	13,520
2023-05-10	$20.10	$20.28	$20.10	$20.18	$20.18	5,630
2023-05-09	$19.96	$20.00	$19.73	$20.00	$20.00	11,398
2023-05-08	$20.39	$20.39	$19.86	$20.01	$20.01	10,465
2023-05-05	$19.79	$20.06	$19.69	$19.90	$19.90	17,718
2023-05-04	$19.76	$20.09	$19.41	$19.63	$19.63	30,584
2023-05-03	$20.16	$20.25	$19.81	$19.81	$19.81	18,863
2023-05-02	$20.32	$20.42	$20.07	$20.25	$20.25	15,047
2023-05-01	$20.36	$20.58	$20.34	$20.44	$20.44	21,915
2023-04-28	$20.40	$20.53	$20.38	$20.50	$20.50	21,445
2023-04-27	$20.58	$20.96	$20.58	$20.60	$20.27	27,311
2023-04-26	$20.70	$20.92	$20.51	$20.60	$20.27	33,324
2023-04-25	$20.94	$20.97	$20.51	$20.65	$20.32	13,023
2023-04-24	$20.83	$20.97	$20.74	$20.85	$20.52	21,961
2023-04-21	$20.95	$20.97	$20.69	$20.73	$20.40	25,447
2023-04-20	$21.00	$21.00	$20.75	$20.91	$20.57	18,393
2023-04-19	$20.75	$21.00	$20.75	$21.00	$20.66	26,581
2023-04-18	$20.88	$20.89	$20.82	$20.89	$20.55	7,430
2023-04-17	$20.71	$20.85	$20.69	$20.83	$20.49	7,644
2023-04-14	$20.60	$20.81	$20.60	$20.69	$20.69	20,627
2023-04-13	$20.89	$20.92	$20.70	$20.82	$20.82	17,634
2023-04-12	$20.95	$20.97	$20.60	$20.95	$20.95	25,718
2023-04-11	$20.58	$20.81	$20.55	$20.69	$20.69	12,440
2023-04-10	$20.55	$20.78	$20.50	$20.68	$20.68	12,732
2023-04-06	$20.53	$20.68	$20.49	$20.55	$20.55	11,329
2023-04-05	$20.73	$20.74	$20.58	$20.58	$20.58	13,406
2023-04-04	$20.61	$20.75	$20.61	$20.70	$20.70	11,501
2023-04-03	$20.40	$20.72	$20.40	$20.71	$20.71	36,820
2023-03-31	$20.31	$20.58	$20.30	$20.38	$20.38	46,402
2023-03-30	$20.13	$20.44	$20.08	$20.25	$20.25	23,378
2023-03-29	$20.25	$20.31	$20.07	$20.24	$20.24	17,754
2023-03-28	$20.00	$20.13	$19.68	$20.11	$20.11	21,280
2023-03-27	$19.85	$20.14	$19.84	$20.06	$20.06	9,568
2023-03-24	$19.70	$19.90	$19.64	$19.84	$19.84	9,296
2023-03-23	$20.02	$20.02	$19.65	$19.82	$19.82	9,137
2023-03-22	$19.74	$19.98	$19.56	$19.89	$19.89	13,691
2023-03-21	$19.30	$19.74	$19.30	$19.69	$19.69	27,232
2023-03-20	$19.53	$19.88	$19.22	$19.41	$19.41	14,817
2023-03-17	$19.87	$20.13	$19.46	$19.76	$19.76	14,909
2023-03-16	$19.41	$20.22	$19.41	$20.01	$20.01	12,752
2023-03-15	$19.72	$19.86	$19.07	$19.40	$19.40	20,472
2023-03-14	$20.10	$20.59	$19.55	$19.91	$19.91	18,015
2023-03-13	$20.30	$20.43	$19.89	$19.95	$19.95	34,118
2023-03-10	$20.62	$20.79	$20.40	$20.43	$20.43	36,734
2023-03-09	$21.04	$21.06	$20.84	$20.97	$20.97	13,625
2023-03-08	$20.92	$21.16	$20.92	$21.14	$21.14	9,588
2023-03-07	$20.93	$21.11	$20.89	$21.01	$21.01	10,396
2023-03-06	$21.01	$21.13	$20.96	$21.03	$21.03	35,629
2023-03-03	$20.85	$21.12	$20.85	$21.12	$21.12	32,150
2023-03-02	$20.76	$21.11	$20.70	$21.05	$21.05	14,294
2023-03-01	$20.80	$20.93	$20.46	$20.93	$20.93	30,611
2023-02-28	$20.65	$20.88	$20.64	$20.88	$20.88	63,219
2023-02-27	$20.70	$20.74	$20.65	$20.74	$20.74	48,010
2023-02-24	$20.76	$20.76	$20.60	$20.70	$20.70	24,849
2023-02-23	$20.70	$20.95	$20.58	$20.82	$20.82	57,823
2023-02-22	$20.47	$20.81	$20.33	$20.81	$20.81	27,495
2023-02-21	$20.68	$20.69	$20.30	$20.34	$20.34	48,395
2023-02-17	$20.72	$20.73	$20.55	$20.73	$20.73	31,194
2023-02-16	$20.78	$20.78	$20.60	$20.73	$20.73	33,433
2023-02-15	$20.99	$21.05	$20.82	$20.84	$20.84	14,744
2023-02-14	$21.00	$21.17	$20.80	$21.01	$21.01	25,270
2023-02-13	$20.78	$21.07	$20.73	$21.00	$21.00	23,960
2023-02-10	$20.67	$20.80	$20.60	$20.80	$20.80	23,010
2023-02-09	$20.77	$20.95	$20.69	$20.69	$20.69	31,141
2023-02-08	$20.88	$20.93	$20.53	$20.62	$20.62	114,228
2023-02-07	$20.75	$21.05	$20.60	$20.85	$20.85	25,576
2023-02-06	$21.18	$21.49	$20.84	$20.86	$20.86	22,474
2023-02-03	$21.39	$21.60	$21.11	$21.13	$21.13	31,310
2023-02-02	$21.31	$21.71	$21.29	$21.56	$21.56	31,778
2023-02-01	$21.07	$21.43	$21.07	$21.29	$21.29	26,246
2023-01-31	$21.13	$21.43	$21.10	$21.35	$21.35	45,775
2023-01-30	$21.20	$21.51	$21.20	$21.44	$21.11	23,748
2023-01-27	$21.55	$21.59	$21.35	$21.36	$21.03	29,009
2023-01-26	$21.45	$21.57	$21.31	$21.35	$21.02	27,184
2023-01-25	$21.41	$21.64	$21.31	$21.42	$21.09	12,665
2023-01-24	$21.59	$21.59	$21.30	$21.44	$21.11	14,565
2023-01-23	$21.18	$21.53	$21.06	$21.53	$21.20	19,535
2023-01-20	$21.29	$21.37	$21.11	$21.33	$21.00	23,278
2023-01-19	$20.73	$21.27	$20.73	$21.21	$20.89	32,857
2023-01-18	$20.97	$21.06	$20.61	$20.88	$20.56	43,713
2023-01-17	$20.20	$20.60	$20.17	$20.60	$20.29	46,022
2023-01-13	$19.92	$20.45	$19.92	$20.40	$20.09	31,215
2023-01-12	$19.98	$20.30	$19.81	$20.18	$19.87	28,108
2023-01-11	$19.53	$19.90	$19.53	$19.84	$19.53	41,662
2023-01-10	$19.48	$19.68	$19.48	$19.53	$19.23	19,308
2023-01-09	$19.64	$19.78	$19.57	$19.62	$19.32	24,874
2023-01-06	$19.33	$19.60	$19.33	$19.58	$19.28	6,579
2023-01-05	$19.20	$19.44	$19.14	$19.38	$19.08	4,933
2023-01-04	$19.35	$19.38	$18.90	$19.33	$19.04	24,810
2023-01-03	$18.90	$19.19	$18.90	$19.19	$18.90	6,905
2022-12-30	$19.16	$19.18	$18.88	$18.88	$18.59	150,069
2022-12-29	$18.96	$19.08	$18.88	$19.04	$18.75	30,096
2022-12-28	$18.90	$19.00	$18.75	$18.96	$18.67	34,472
2022-12-27	$18.95	$18.99	$18.80	$18.90	$18.61	27,735
2022-12-23	$18.95	$19.05	$18.80	$18.93	$18.64	26,603
2022-12-22	$19.29	$19.29	$18.96	$19.09	$18.80	23,240
2022-12-21	$19.38	$19.40	$19.19	$19.22	$18.93	15,527
2022-12-20	$19.31	$19.50	$19.26	$19.26	$18.97	18,031
2022-12-19	$19.51	$19.56	$19.41	$19.41	$19.12	20,776
2022-12-16	$19.75	$19.75	$19.49	$19.60	$19.30	34,862
2022-12-15	$19.97	$19.97	$19.55	$19.69	$19.39	35,850
2022-12-14	$19.89	$20.34	$19.89	$19.89	$19.59	22,754
2022-12-13	$19.94	$20.41	$19.89	$19.96	$19.66	15,842
2022-12-12	$19.73	$19.88	$19.71	$19.82	$19.52	26,049
2022-12-09	$19.61	$20.00	$19.61	$19.80	$19.50	33,138
2022-12-08	$19.95	$20.00	$19.77	$19.94	$19.64	30,179
2022-12-07	$19.90	$20.10	$19.90	$20.04	$19.73	19,085
2022-12-06	$19.91	$20.20	$19.84	$19.90	$19.60	20,641
2022-12-05	$20.10	$20.36	$20.10	$20.10	$19.79	15,761
2022-12-02	$20.10	$20.43	$19.98	$20.10	$19.79	25,847
2022-12-01	$20.24	$20.49	$20.11	$20.38	$20.07	15,234
2022-11-30	$19.27	$20.41	$19.22	$20.41	$20.10	105,905
2022-11-29	$19.55	$19.70	$19.43	$19.49	$19.19	23,259
2022-11-28	$19.54	$19.90	$19.54	$19.70	$19.40	31,527
2022-11-25	$19.72	$19.72	$19.72	$19.72	$19.42	121
2022-11-23	$19.51	$19.88	$19.51	$19.54	$19.25	11,377
2022-11-22	$19.76	$19.77	$19.50	$19.65	$19.35	11,748
2022-11-21	$19.63	$19.72	$19.48	$19.56	$19.26	19,046
2022-11-18	$19.79	$19.81	$19.35	$19.48	$19.18	21,473
2022-11-17	$19.88	$19.89	$19.38	$19.50	$19.20	38,349
2022-11-16	$19.85	$20.05	$19.76	$19.76	$19.46	27,303
2022-11-15	$19.92	$20.00	$19.80	$19.80	$19.50	30,090
2022-11-14	$19.81	$19.81	$19.62	$19.79	$19.49	43,538
2022-11-11	$19.66	$19.87	$19.39	$19.75	$19.45	15,642
2022-11-10	$18.57	$19.60	$18.57	$19.60	$19.30	38,717
2022-11-09	$18.41	$18.54	$18.29	$18.46	$18.18	53,764
2022-11-08	$18.25	$18.54	$18.20	$18.44	$18.16	89,169
2022-11-07	$18.58	$18.58	$18.18	$18.24	$17.96	62,617
2022-11-04	$18.53	$18.69	$18.29	$18.32	$18.04	13,893
2022-11-03	$18.60	$18.60	$18.41	$18.41	$18.13	21,975
2022-11-02	$18.76	$18.84	$18.55	$18.60	$18.32	31,671
2022-11-01	$19.18	$19.18	$18.85	$18.87	$18.58	12,960
2022-10-31	$18.86	$19.13	$18.75	$19.05	$18.76	54,666
2022-10-28	$19.00	$19.21	$19.00	$19.00	$18.46	10,878
2022-10-27	$19.00	$19.05	$18.90	$18.90	$18.37	24,457
2022-10-26	$19.04	$19.23	$18.80	$19.01	$18.47	23,340
2022-10-25	$18.75	$19.02	$18.75	$18.95	$18.41	12,316
2022-10-24	$18.64	$19.00	$18.64	$18.74	$18.21	18,756
2022-10-21	$18.86	$19.00	$18.62	$18.70	$18.17	39,774
2022-10-20	$19.13	$19.32	$18.88	$18.94	$18.40	12,631
2022-10-19	$19.31	$19.67	$19.11	$19.21	$18.66	40,877
2022-10-18	$19.65	$19.65	$19.37	$19.40	$18.85	11,584
2022-10-17	$19.28	$19.61	$19.26	$19.47	$18.92	8,625
2022-10-14	$19.16	$19.42	$19.16	$19.24	$18.70	7,159
2022-10-13	$18.95	$19.42	$18.76	$19.33	$18.78	16,504
2022-10-12	$19.00	$19.13	$19.00	$19.07	$18.53	13,801
2022-10-11	$19.22	$19.35	$19.03	$19.17	$18.63	11,076
2022-10-10	$19.30	$19.44	$19.09	$19.10	$18.56	18,901
2022-10-07	$19.50	$19.50	$19.24	$19.30	$19.30	12,396
2022-10-06	$19.78	$19.78	$19.52	$19.52	$19.52	8,188
2022-10-05	$19.56	$19.80	$19.51	$19.55	$19.55	10,655
2022-10-04	$19.94	$19.97	$19.70	$19.78	$19.78	14,710
2022-10-03	$19.70	$19.95	$19.60	$19.68	$19.68	20,133
2022-09-30	$20.00	$20.00	$19.66	$19.66	$19.66	58,808
2022-09-29	$19.84	$20.04	$19.70	$19.72	$19.72	20,029
2022-09-28	$19.70	$20.05	$19.70	$20.05	$20.05	26,210
2022-09-27	$19.40	$19.80	$19.40	$19.69	$19.69	31,504
2022-09-26	$19.67	$19.69	$19.38	$19.38	$19.38	10,387
2022-09-23	$20.09	$20.15	$19.64	$19.83	$19.83	22,040
2022-09-22	$20.37	$20.53	$20.20	$20.20	$20.20	65,052
2022-09-21	$20.39	$20.67	$20.39	$20.67	$20.67	9,344
2022-09-20	$20.50	$20.67	$20.32	$20.37	$20.37	13,822
2022-09-19	$20.30	$20.54	$20.30	$20.40	$20.40	22,267
2022-09-16	$20.18	$20.55	$20.18	$20.43	$20.43	22,523
2022-09-15	$20.70	$20.77	$20.35	$20.40	$20.40	41,114
2022-09-14	$20.57	$20.76	$20.51	$20.70	$20.70	25,416
2022-09-13	$20.27	$20.73	$20.27	$20.57	$20.57	31,518
2022-09-12	$20.38	$20.69	$20.38	$20.53	$20.53	30,231
2022-09-09	$20.00	$20.40	$20.00	$20.28	$20.28	5,338
2022-09-08	$19.88	$20.18	$19.88	$20.09	$20.09	30,948
2022-09-07	$19.87	$20.07	$19.87	$20.03	$20.03	9,955
2022-09-06	$19.96	$19.96	$19.80	$19.85	$19.85	25,786
2022-09-02	$19.70	$19.99	$19.69	$19.86	$19.86	17,572
2022-09-01	$19.60	$19.80	$19.60	$19.79	$19.79	22,845
2022-08-31	$20.02	$20.15	$19.76	$19.90	$19.90	20,863
2022-08-30	$20.14	$20.30	$19.88	$20.13	$20.13	23,187
2022-08-29	$20.30	$20.30	$20.14	$20.20	$20.20	9,164
2022-08-26	$20.40	$20.69	$20.25	$20.30	$20.30	14,219
2022-08-25	$20.16	$20.51	$20.16	$20.51	$20.51	29,357
2022-08-24	$20.24	$20.30	$20.00	$20.17	$20.17	35,363
2022-08-23	$21.05	$21.40	$19.70	$20.00	$20.00	60,647
2022-08-22	$21.41	$21.41	$21.05	$21.05	$21.05	11,779
2022-08-19	$21.51	$21.52	$21.29	$21.36	$21.36	8,441
2022-08-18	$21.85	$21.85	$21.69	$21.70	$21.70	8,717
2022-08-17	$22.09	$22.09	$21.81	$21.83	$21.83	21,528
2022-08-16	$22.16	$22.28	$21.98	$22.25	$22.25	12,498
2022-08-15	$22.21	$22.57	$22.19	$22.32	$22.32	6,995
2022-08-12	$22.14	$22.37	$22.10	$22.17	$22.17	7,733
2022-08-11	$22.33	$22.33	$22.11	$22.20	$22.20	18,293
2022-08-10	$22.38	$22.57	$22.30	$22.32	$22.32	15,263
2022-08-09	$22.40	$22.51	$22.17	$22.17	$22.17	14,691
2022-08-08	$22.74	$22.76	$22.41	$22.52	$22.52	11,764
2022-08-05	$22.88	$22.98	$22.57	$22.73	$22.73	10,923
2022-08-04	$22.96	$23.01	$22.75	$23.00	$23.00	37,850
2022-08-03	$22.58	$23.14	$22.41	$23.13	$23.13	14,143
2022-08-02	$21.08	$22.63	$21.02	$22.57	$22.57	47,111
2022-08-01	$21.02	$21.47	$21.02	$21.47	$21.47	7,089
2022-07-29	$20.81	$21.25	$20.74	$21.06	$21.06	26,407
2022-07-28	$20.88	$21.16	$20.88	$21.16	$20.91	18,591
2022-07-27	$21.11	$21.11	$20.87	$20.99	$20.74	23,595
2022-07-26	$20.83	$21.03	$20.82	$21.03	$20.78	18,404
2022-07-25	$20.81	$21.04	$20.79	$20.96	$20.71	21,404
2022-07-22	$20.83	$21.10	$20.71	$20.72	$20.47	32,467
2022-07-21	$20.78	$21.06	$20.76	$21.05	$20.80	19,003
2022-07-20	$20.79	$20.99	$20.57	$20.90	$20.65	16,612
2022-07-19	$20.82	$20.85	$20.57	$20.61	$20.36	12,659
2022-07-18	$20.71	$20.76	$20.57	$20.57	$20.32	11,335
2022-07-15	$20.20	$20.62	$20.20	$20.46	$20.21	22,901
2022-07-14	$19.92	$20.39	$19.92	$20.39	$20.15	11,869
2022-07-13	$20.25	$20.43	$20.05	$20.27	$20.03	22,947
2022-07-12	$20.50	$20.75	$20.27	$20.31	$20.07	16,701
2022-07-11	$20.42	$20.68	$20.41	$20.64	$20.39	3,892
2022-07-08	$20.47	$20.48	$20.13	$20.38	$20.14	9,418
2022-07-07	$20.14	$20.49	$20.14	$20.48	$20.23	12,064
2022-07-06	$20.56	$20.75	$20.10	$20.38	$20.14	16,239
2022-07-05	$20.32	$20.58	$20.18	$20.58	$20.33	20,559
2022-07-01	$19.63	$20.18	$19.63	$20.08	$19.84	30,401
2022-06-30	$19.70	$19.90	$19.60	$19.62	$19.38	16,712
2022-06-29	$19.65	$19.74	$19.56	$19.61	$19.37	18,643
2022-06-28	$19.48	$19.71	$19.45	$19.57	$19.34	23,754
2022-06-27	$19.65	$19.74	$19.37	$19.60	$19.37	13,581
2022-06-24	$19.68	$19.69	$19.36	$19.64	$19.40	23,295
2022-06-23	$19.41	$19.41	$19.11	$19.31	$19.08	29,788
2022-06-22	$19.22	$19.25	$19.11	$19.22	$18.99	25,601
2022-06-21	$19.09	$19.35	$18.98	$19.22	$18.99	17,278
2022-06-17	$19.00	$19.06	$18.86	$19.00	$18.77	30,577
2022-06-16	$18.45	$19.25	$18.45	$19.00	$18.77	32,305
2022-06-15	$18.91	$19.56	$18.91	$19.56	$19.33	36,324
2022-06-14	$18.93	$19.28	$18.80	$19.04	$18.81	19,600
2022-06-13	$19.31	$19.35	$19.04	$19.04	$18.81	34,144
2022-06-10	$19.58	$19.58	$19.35	$19.39	$19.16	28,561
2022-06-09	$19.83	$19.89	$19.59	$19.75	$19.51	35,569
2022-06-08	$19.94	$20.23	$19.93	$19.93	$19.69	30,554
2022-06-07	$20.00	$20.11	$19.87	$20.08	$19.83	27,238
2022-06-06	$20.38	$20.38	$20.04	$20.06	$19.82	16,043
2022-06-03	$19.86	$20.25	$19.86	$20.25	$20.01	5,129
2022-06-02	$20.13	$20.27	$19.88	$20.27	$20.03	13,293
2022-06-01	$20.22	$20.51	$20.22	$20.27	$20.03	13,717
2022-05-31	$20.80	$21.00	$20.21	$20.22	$19.98	53,467
2022-05-27	$20.34	$21.01	$19.99	$20.79	$20.54	31,805
2022-05-26	$20.09	$20.31	$19.86	$20.04	$19.80	39,399
2022-05-25	$19.33	$20.01	$19.33	$19.78	$19.54	23,316
2022-05-24	$19.25	$19.47	$19.04	$19.46	$19.23	35,611
2022-05-23	$20.00	$20.00	$19.35	$19.42	$19.19	28,610
2022-05-20	$20.27	$20.56	$19.65	$19.75	$19.51	52,178
2022-05-19	$19.86	$20.18	$19.86	$20.00	$19.76	25,793
2022-05-18	$20.12	$20.16	$19.90	$19.92	$19.68	31,462
2022-05-17	$20.15	$20.35	$20.00	$20.01	$19.77	36,529
2022-05-16	$20.18	$20.41	$19.97	$20.04	$19.80	16,572
2022-05-13	$20.03	$20.08	$20.00	$20.00	$19.76	12,887
2022-05-12	$19.98	$20.30	$19.79	$20.06	$19.82	12,730
2022-05-11	$19.85	$20.26	$19.85	$20.01	$19.77	28,650
2022-05-10	$19.97	$20.47	$19.93	$20.00	$19.76	32,228
2022-05-09	$19.99	$20.02	$19.79	$19.93	$19.69	32,840
2022-05-06	$19.99	$20.26	$19.99	$20.14	$19.90	20,609
2022-05-05	$20.20	$20.20	$20.05	$20.14	$19.90	29,877
2022-05-04	$20.21	$20.50	$20.21	$20.31	$20.07	19,782
2022-05-03	$20.80	$20.80	$20.24	$20.25	$20.01	45,094
2022-05-02	$20.82	$20.83	$20.30	$20.51	$20.26	15,793
2022-04-29	$20.90	$20.97	$20.67	$20.97	$20.72	46,950
2022-04-28	$20.85	$20.99	$20.49	$20.93	$20.68	25,146
2022-04-27	$20.87	$21.08	$20.75	$20.80	$20.31	39,293
2022-04-26	$20.91	$21.18	$20.91	$21.04	$20.55	11,322
2022-04-25	$20.71	$21.11	$20.71	$21.11	$20.61	22,716
2022-04-22	$20.82	$20.84	$20.70	$20.83	$20.34	32,284
2022-04-21	$20.90	$21.02	$20.75	$20.75	$20.26	28,895
2022-04-20	$20.94	$21.06	$20.78	$20.96	$20.47	16,132
2022-04-19	$20.75	$20.98	$20.64	$20.74	$20.25	70,158
2022-04-18	$20.76	$21.09	$20.60	$20.72	$20.23	37,576
2022-04-14	$20.83	$21.07	$20.75	$21.03	$20.54	54,283
2022-04-13	$20.55	$20.91	$20.55	$20.83	$20.34	34,181
2022-04-12	$20.76	$20.97	$20.41	$20.41	$19.93	18,980
2022-04-11	$20.94	$20.95	$20.64	$20.65	$20.16	35,328
2022-04-08	$21.07	$21.27	$20.98	$21.08	$20.58	31,886
2022-04-07	$21.15	$21.28	$20.92	$21.21	$20.71	45,791
2022-04-06	$21.40	$21.40	$21.15	$21.15	$20.65	27,099
2022-04-05	$21.65	$21.66	$21.40	$21.40	$20.90	28,186
2022-04-04	$21.60	$21.86	$21.60	$21.82	$21.31	38,594
2022-04-01	$21.60	$21.70	$21.60	$21.60	$21.09	17,462
2022-03-31	$21.85	$22.00	$21.69	$21.75	$21.24	40,046
2022-03-30	$21.60	$21.81	$21.60	$21.70	$21.19	9,217
2022-03-29	$21.37	$21.74	$21.37	$21.74	$21.23	12,082
2022-03-28	$21.27	$21.43	$21.27	$21.43	$20.93	12,710
2022-03-25	$21.52	$21.60	$21.25	$21.39	$20.88	16,241
2022-03-24	$21.59	$21.80	$21.51	$21.59	$21.08	29,783
2022-03-23	$21.75	$21.85	$21.58	$21.66	$21.15	45,931
2022-03-22	$21.77	$21.85	$21.62	$21.74	$21.23	28,102
2022-03-21	$22.13	$22.13	$21.81	$21.90	$21.38	22,641
2022-03-18	$21.97	$22.15	$21.91	$22.13	$21.61	17,965
2022-03-17	$21.40	$21.97	$21.38	$21.97	$21.45	23,819
2022-03-16	$21.55	$21.60	$21.24	$21.49	$20.98	34,527
2022-03-15	$21.22	$21.52	$21.17	$21.40	$20.90	22,947
2022-03-14	$21.60	$21.78	$21.17	$21.36	$20.86	44,327
2022-03-11	$21.72	$21.93	$21.62	$21.79	$21.28	22,057
2022-03-10	$21.71	$21.81	$21.54	$21.81	$21.30	41,014
2022-03-09	$22.02	$22.02	$21.82	$21.90	$21.38	12,714
2022-03-08	$21.75	$21.81	$21.59	$21.75	$21.24	45,583
2022-03-07	$22.06	$22.06	$21.74	$21.75	$21.24	79,521
2022-03-04	$22.14	$22.30	$22.07	$22.10	$21.58	23,770
2022-03-03	$22.18	$22.35	$22.18	$22.30	$21.78	19,509
2022-03-02	$22.48	$22.48	$22.10	$22.30	$21.78	50,379
2022-03-01	$22.41	$22.69	$22.32	$22.32	$21.79	12,651
2022-02-28	$22.57	$22.88	$22.31	$22.41	$21.88	82,164
2022-02-25	$22.26	$22.85	$22.26	$22.75	$22.21	23,251
2022-02-24	$22.23	$22.39	$21.89	$22.39	$21.86	24,015
2022-02-23	$22.65	$22.66	$22.18	$22.29	$21.77	13,118
2022-02-22	$22.88	$22.91	$22.29	$22.58	$22.05	17,321
2022-02-18	$22.70	$22.77	$22.44	$22.77	$22.23	15,515
2022-02-17	$22.38	$22.53	$22.19	$22.40	$21.87	20,650
2022-02-16	$21.97	$22.37	$21.97	$22.37	$21.84	61,166
2022-02-15	$22.05	$22.45	$21.87	$22.03	$21.51	27,996
2022-02-14	$22.15	$22.35	$21.74	$22.01	$21.49	26,452
2022-02-11	$22.71	$22.71	$22.15	$22.32	$21.79	44,086
2022-02-10	$22.83	$22.92	$22.44	$22.55	$22.02	50,019
2022-02-09	$23.46	$23.46	$22.78	$23.08	$22.54	55,510
2022-02-08	$23.50	$23.50	$23.06	$23.29	$22.74	32,960
2022-02-07	$23.49	$23.68	$23.37	$23.51	$22.96	28,004
2022-02-04	$23.75	$23.75	$23.49	$23.51	$22.96	43,471
2022-02-03	$23.75	$23.93	$23.50	$23.83	$23.27	22,675
2022-02-02	$23.97	$23.98	$23.74	$23.89	$23.33	17,952
2022-02-01	$23.98	$24.20	$23.81	$23.90	$23.34	17,912
2022-01-31	$23.85	$23.99	$23.67	$23.80	$23.24	29,792
2022-01-28	$24.03	$24.20	$23.77	$23.95	$23.14	53,869
2022-01-27	$24.93	$24.93	$24.01	$24.03	$23.22	36,315
2022-01-26	$24.98	$25.07	$24.67	$24.67	$23.83	19,500
2022-01-25	$25.07	$25.10	$24.93	$24.93	$24.08	20,122
2022-01-24	$25.13	$25.14	$24.94	$25.12	$24.27	34,427
2022-01-21	$25.15	$25.21	$25.14	$25.14	$24.29	19,338
2022-01-20	$25.15	$25.29	$25.13	$25.13	$24.28	15,164
2022-01-19	$25.27	$25.27	$25.15	$25.15	$24.30	7,459
2022-01-18	$25.20	$25.25	$25.10	$25.25	$24.39	47,918
2022-01-14	$25.23	$25.24	$25.17	$25.20	$24.35	10,042
2022-01-13	$25.26	$25.33	$25.20	$25.27	$24.41	13,185
2022-01-12	$25.09	$25.31	$24.87	$25.10	$24.25	82,415
2022-01-11	$24.83	$25.16	$24.83	$25.11	$24.26	17,604
2022-01-10	$24.95	$24.96	$24.80	$24.96	$24.11	19,134
2022-01-07	$24.97	$25.12	$24.95	$25.00	$24.15	8,338
2022-01-06	$24.96	$25.04	$24.81	$25.04	$24.19	16,072
2022-01-05	$25.01	$25.10	$24.91	$24.91	$24.07	35,489
2022-01-04	$25.30	$25.30	$25.10	$25.10	$24.25	17,989
2022-01-03	$25.22	$25.35	$25.22	$25.30	$24.44	10,637
2021-12-31	$25.33	$25.36	$25.31	$25.36	$24.50	4,765
2021-12-30	$25.18	$25.31	$25.18	$25.28	$24.42	3,974
2021-12-29	$25.11	$25.22	$25.11	$25.22	$24.37	3,059
2021-12-28	$25.10	$25.20	$25.10	$25.19	$24.34	9,725
2021-12-27	$25.18	$25.33	$25.11	$25.16	$24.31	25,267
2021-12-23	$25.26	$25.26	$25.15	$25.16	$24.31	5,910
2021-12-22	$25.00	$25.25	$25.00	$25.25	$24.39	18,036
2021-12-21	$25.13	$25.15	$25.03	$25.05	$24.20	15,282
2021-12-20	$25.00	$25.13	$24.93	$25.00	$24.15	21,182
2021-12-17	$24.99	$25.01	$24.82	$24.84	$24.00	15,416
2021-12-16	$24.85	$24.99	$24.75	$24.99	$24.14	14,360
2021-12-15	$24.73	$24.84	$24.63	$24.84	$24.00	30,066
2021-12-14	$24.75	$24.75	$24.60	$24.73	$23.89	18,459
2021-12-13	$24.79	$24.79	$24.66	$24.73	$23.89	32,772
2021-12-10	$24.67	$24.80	$24.66	$24.79	$23.95	20,017
2021-12-09	$24.75	$24.80	$24.65	$24.75	$23.91	19,676
2021-12-08	$24.67	$24.76	$24.65	$24.73	$23.89	16,278
2021-12-07	$24.82	$24.90	$24.75	$24.78	$23.94	7,407
2021-12-06	$24.63	$24.76	$24.60	$24.75	$23.91	27,991
2021-12-03	$24.62	$24.63	$24.58	$24.59	$23.76	9,611
2021-12-02	$24.66	$24.69	$24.55	$24.65	$23.81	17,826
2021-12-01	$24.61	$24.73	$24.55	$24.63	$23.80	33,687
2021-11-30	$24.91	$24.99	$24.45	$24.50	$23.67	174,739
2021-11-29	$24.92	$25.12	$24.92	$25.00	$24.15	10,938
2021-11-26	$24.90	$24.99	$24.84	$24.90	$24.06	18,247
2021-11-24	$24.91	$25.10	$24.91	$24.95	$24.10	24,893
2021-11-23	$25.01	$25.03	$24.94	$24.95	$24.10	11,179
2021-11-22	$25.19	$25.19	$25.00	$25.06	$24.21	9,252
2021-11-19	$25.18	$25.18	$25.07	$25.07	$24.22	7,358
2021-11-18	$25.17	$25.17	$25.11	$25.13	$24.28	9,116
2021-11-17	$25.21	$25.21	$25.08	$25.12	$24.27	23,925
2021-11-16	$25.45	$25.45	$25.21	$25.25	$24.39	14,903
2021-11-15	$25.30	$25.35	$25.17	$25.20	$24.35	10,849
2021-11-12	$25.34	$25.39	$25.25	$25.35	$24.49	17,039
2021-11-11	$25.39	$25.44	$25.27	$25.29	$24.43	18,364
2021-11-10	$25.65	$25.65	$25.39	$25.52	$24.65	13,283
2021-11-09	$25.60	$25.71	$25.60	$25.65	$24.78	5,082
2021-11-08	$25.66	$25.79	$25.57	$25.69	$24.82	18,108
2021-11-05	$25.70	$25.88	$25.66	$25.86	$24.98	13,085
2021-11-04	$25.72	$25.80	$25.67	$25.79	$24.92	13,436
2021-11-03	$25.68	$25.78	$25.66	$25.72	$24.85	10,726
2021-11-02	$25.50	$25.77	$25.50	$25.68	$24.81	29,563
2021-11-01	$25.41	$25.65	$25.40	$25.65	$24.78	14,227
2021-10-29	$25.53	$25.74	$25.47	$25.47	$24.61	81,635
2021-10-28	$25.80	$25.91	$25.79	$25.88	$24.75	12,449
2021-10-27	$25.55	$25.85	$25.54	$25.85	$24.73	8,857
2021-10-26	$25.41	$25.70	$25.41	$25.70	$24.58	13,868
2021-10-25	$25.49	$25.50	$25.39	$25.50	$24.39	8,799
2021-10-22	$25.50	$25.50	$25.33	$25.49	$24.38	13,859
2021-10-21	$25.49	$25.49	$25.38	$25.49	$24.38	12,660
2021-10-20	$25.44	$25.49	$25.30	$25.49	$24.38	11,373
2021-10-19	$25.50	$25.58	$25.23	$25.39	$24.29	41,670
2021-10-18	$25.42	$25.58	$25.38	$25.58	$24.47	14,841
2021-10-15	$25.56	$25.59	$25.28	$25.59	$24.48	16,556
2021-10-14	$25.35	$25.60	$25.35	$25.57	$24.46	13,985
2021-10-13	$25.35	$25.48	$25.22	$25.35	$24.25	16,341
2021-10-12	$25.17	$25.38	$25.17	$25.31	$24.21	22,359
2021-10-11	$25.11	$25.25	$25.11	$25.17	$24.08	11,917
2021-10-08	$25.31	$25.33	$25.17	$25.22	$24.12	9,594
2021-10-07	$25.12	$25.37	$25.08	$25.26	$24.16	20,154
2021-10-06	$25.15	$25.23	$25.06	$25.23	$24.13	14,983
2021-10-05	$25.15	$25.19	$25.07	$25.15	$24.06	14,999
2021-10-04	$25.30	$25.30	$25.02	$25.15	$24.06	19,789
2021-10-01	$25.22	$25.41	$25.21	$25.30	$24.20	6,863
2021-09-30	$25.34	$25.39	$25.18	$25.39	$24.29	26,803
2021-09-29	$25.11	$25.40	$25.11	$25.40	$24.30	20,185
2021-09-28	$25.37	$25.37	$25.14	$25.15	$24.05	23,672
2021-09-27	$25.36	$25.43	$25.29	$25.38	$24.28	10,512
2021-09-24	$25.45	$25.45	$25.26	$25.31	$24.21	5,764
2021-09-23	$25.60	$25.60	$25.38	$25.46	$24.35	15,084
2021-09-22	$25.52	$25.61	$25.46	$25.55	$24.44	33,310
2021-09-21	$25.47	$25.54	$25.47	$25.49	$24.38	33,681
2021-09-20	$25.45	$25.51	$25.45	$25.48	$24.37	27,591
2021-09-17	$25.45	$25.51	$25.40	$25.50	$24.39	18,703
2021-09-16	$25.35	$25.50	$25.35	$25.50	$24.39	4,954
2021-09-15	$25.37	$25.42	$25.35	$25.42	$24.31	3,617
2021-09-14	$25.49	$25.49	$25.35	$25.39	$24.29	10,158
2021-09-13	$25.31	$25.45	$25.31	$25.43	$24.32	2,647
2021-09-10	$25.33	$25.40	$25.33	$25.39	$24.29	4,731
2021-09-09	$25.33	$25.40	$25.33	$25.39	$24.28	12,417
2021-09-08	$25.35	$25.41	$25.33	$25.40	$24.30	10,515
2021-09-07	$25.40	$25.49	$25.38	$25.40	$24.30	9,605
2021-09-03	$25.43	$25.55	$25.43	$25.54	$24.43	10,103
2021-09-02	$25.45	$25.55	$25.45	$25.53	$24.42	8,584
2021-09-01	$25.41	$25.55	$25.41	$25.53	$24.42	13,115
2021-08-31	$25.36	$25.47	$25.34	$25.47	$24.36	18,770
2021-08-30	$25.38	$25.42	$25.37	$25.39	$24.29	6,837
2021-08-27	$25.31	$25.39	$25.31	$25.38	$24.28	14,983
2021-08-26	$25.40	$25.41	$25.31	$25.34	$24.23	6,061
2021-08-25	$25.44	$25.51	$25.38	$25.45	$24.34	17,611
2021-08-24	$25.50	$25.53	$25.44	$25.44	$24.33	14,321
2021-08-23	$25.71	$25.71	$25.46	$25.51	$24.40	12,412
2021-08-20	$25.51	$25.60	$25.51	$25.59	$24.48	6,147
2021-08-19	$25.48	$25.54	$25.47	$25.48	$24.37	13,000
2021-08-18	$25.53	$25.64	$25.50	$25.51	$24.40	10,677
2021-08-17	$25.69	$25.69	$25.56	$25.60	$24.49	8,141
2021-08-16	$25.63	$25.71	$25.59	$25.71	$24.59	8,605
2021-08-13	$25.58	$25.66	$25.57	$25.63	$24.52	14,003
2021-08-12	$25.45	$25.58	$25.45	$25.52	$24.41	20,147
2021-08-11	$25.37	$25.43	$25.36	$25.43	$24.32	2,251
2021-08-10	$25.33	$25.46	$25.27	$25.44	$24.33	12,504
2021-08-09	$25.47	$25.57	$25.41	$25.44	$24.33	12,578
2021-08-06	$25.52	$25.60	$25.49	$25.50	$24.39	12,166
2021-08-05	$25.47	$25.53	$25.41	$25.52	$24.41	13,880
2021-08-04	$25.40	$25.47	$25.40	$25.46	$24.35	10,551
2021-08-03	$25.45	$25.55	$25.37	$25.42	$24.31	11,505
2021-08-02	$25.53	$25.62	$25.40	$25.55	$24.44	20,409
2021-07-30	$25.44	$25.60	$25.40	$25.55	$24.44	14,751
2021-07-29	$25.28	$25.44	$25.28	$25.44	$24.33	4,798
2021-07-28	$25.51	$25.51	$25.44	$25.49	$24.14	19,850
2021-07-27	$25.46	$25.58	$25.45	$25.58	$24.22	7,770
2021-07-26	$25.45	$25.56	$25.45	$25.50	$24.15	16,715
2021-07-23	$25.52	$25.57	$25.45	$25.50	$24.15	39,163
2021-07-22	$25.56	$25.60	$25.45	$25.52	$24.17	34,480
2021-07-21	$25.61	$25.65	$25.56	$25.62	$24.26	17,206
2021-07-20	$25.59	$25.70	$25.59	$25.64	$24.28	14,290
2021-07-19	$25.70	$25.70	$25.57	$25.62	$24.26	13,891
2021-07-16	$25.78	$25.80	$25.68	$25.78	$24.41	18,239
2021-07-15	$25.77	$25.77	$25.73	$25.73	$24.37	12,143
2021-07-14	$25.72	$25.84	$25.72	$25.75	$24.39	6,149
2021-07-13	$25.83	$25.90	$25.74	$25.75	$24.39	17,647
2021-07-12	$25.76	$25.81	$25.73	$25.81	$24.44	8,291
2021-07-09	$25.75	$25.80	$25.75	$25.78	$24.42	7,477
2021-07-08	$25.70	$25.80	$25.63	$25.71	$24.35	12,398
2021-07-07	$25.65	$25.93	$25.60	$25.81	$24.44	48,267
2021-07-06	$25.59	$25.64	$25.58	$25.61	$24.25	10,457
2021-07-02	$25.50	$25.58	$25.50	$25.58	$24.22	11,393
2021-07-01	$25.48	$25.61	$25.48	$25.50	$24.15	20,219
2021-06-30	$25.45	$25.75	$25.39	$25.67	$24.31	46,055
2021-06-29	$25.39	$25.45	$25.39	$25.45	$24.10	15,052
2021-06-28	$25.44	$25.44	$25.36	$25.41	$24.07	12,159
2021-06-25	$25.38	$25.44	$25.38	$25.42	$24.07	12,438
2021-06-24	$25.44	$25.45	$25.38	$25.42	$24.07	9,731
2021-06-23	$25.48	$25.48	$25.44	$25.45	$24.10	14,135
2021-06-22	$25.39	$25.45	$25.36	$25.44	$24.09	19,791
2021-06-21	$25.39	$25.39	$25.36	$25.37	$24.02	6,929
2021-06-18	$25.35	$25.37	$25.31	$25.36	$24.02	10,960
2021-06-17	$25.35	$25.39	$25.35	$25.39	$24.04	7,337
2021-06-16	$25.39	$25.39	$25.37	$25.38	$24.03	6,851
2021-06-15	$25.27	$25.39	$25.27	$25.39	$24.04	7,676
2021-06-14	$25.37	$25.40	$25.33	$25.40	$24.05	5,336
2021-06-11	$25.31	$25.39	$25.27	$25.37	$24.03	12,676
2021-06-10	$25.36	$25.37	$25.26	$25.37	$24.03	2,695
2021-06-09	$25.28	$25.37	$25.23	$25.35	$24.01	16,196
2021-06-08	$25.32	$25.32	$25.21	$25.31	$23.97	11,861
2021-06-07	$25.21	$25.33	$25.21	$25.31	$23.97	10,194
2021-06-04	$25.24	$25.29	$25.21	$25.29	$23.95	16,822
2021-06-03	$25.25	$25.27	$25.10	$25.21	$23.87	23,760
2021-06-02	$25.28	$25.33	$25.24	$25.33	$23.99	9,503
2021-06-01	$25.28	$25.28	$25.19	$25.28	$23.94	14,568
2021-05-28	$25.10	$25.29	$25.10	$25.29	$23.95	9,053
2021-05-27	$25.15	$25.27	$25.10	$25.14	$23.81	7,085
2021-05-26	$25.28	$25.28	$25.17	$25.22	$23.88	7,112
2021-05-25	$25.15	$25.28	$25.13	$25.28	$23.94	6,428
2021-05-24	$25.18	$25.25	$25.12	$25.21	$23.87	18,411
2021-05-21	$25.33	$25.35	$25.20	$25.33	$23.99	20,107
2021-05-20	$25.05	$25.18	$25.00	$25.17	$23.84	12,333
2021-05-19	$25.16	$25.16	$25.02	$25.14	$23.81	14,934
2021-05-18	$25.05	$25.17	$25.04	$25.14	$23.81	7,805
2021-05-17	$25.10	$25.14	$25.01	$25.07	$23.74	13,471
2021-05-14	$25.16	$25.20	$25.09	$25.15	$23.82	11,731
2021-05-13	$25.18	$25.21	$25.06	$25.06	$23.73	16,944
2021-05-12	$25.24	$25.24	$25.05	$25.24	$23.90	15,422
2021-05-11	$25.12	$25.24	$25.07	$25.22	$23.88	38,015
2021-05-10	$25.35	$25.40	$25.32	$25.32	$23.98	10,204
2021-05-07	$25.26	$25.45	$25.26	$25.42	$24.07	14,520
2021-05-06	$25.30	$25.35	$25.18	$25.35	$24.01	12,129
2021-05-05	$25.36	$25.41	$25.30	$25.35	$24.01	6,911
2021-05-04	$25.35	$25.49	$25.35	$25.37	$24.03	15,658
2021-05-03	$25.53	$25.53	$25.40	$25.40	$24.05	43,381
2021-04-30	$25.18	$25.57	$25.18	$25.52	$24.17	111,575
2021-04-29	$25.31	$25.34	$25.19	$25.29	$23.95	34,019
2021-04-28	$25.40	$25.44	$25.31	$25.44	$23.86	17,815
2021-04-27	$25.39	$25.39	$25.29	$25.37	$23.79	19,738
2021-04-26	$25.42	$25.44	$25.32	$25.38	$23.80	20,707
2021-04-23	$25.30	$25.43	$25.28	$25.37	$23.79	7,160
2021-04-22	$25.43	$25.43	$25.15	$25.35	$23.77	16,694
2021-04-21	$25.29	$25.41	$25.29	$25.41	$23.83	8,844
2021-04-20	$25.27	$25.38	$25.27	$25.29	$23.72	14,093
2021-04-19	$25.30	$25.43	$25.25	$25.32	$23.75	18,514
2021-04-16	$25.40	$25.44	$25.31	$25.43	$23.85	13,526
2021-04-15	$25.25	$25.44	$25.25	$25.44	$23.86	12,622
2021-04-14	$25.25	$25.36	$25.25	$25.25	$23.68	17,001
2021-04-13	$25.26	$25.33	$25.23	$25.27	$23.70	34,083
2021-04-12	$25.25	$25.34	$25.25	$25.34	$23.76	13,142
2021-04-09	$25.30	$25.36	$25.22	$25.34	$23.76	5,902
2021-04-08	$25.18	$25.37	$25.18	$25.32	$23.75	12,419
2021-04-07	$25.31	$25.38	$25.26	$25.27	$23.70	16,829
2021-04-06	$25.13	$25.46	$25.13	$25.37	$23.79	27,094
2021-04-05	$25.08	$25.24	$25.08	$25.23	$23.66	24,464
2021-04-01	$25.15	$25.20	$25.10	$25.15	$23.59	27,149
2021-03-31	$25.09	$25.15	$24.95	$25.15	$23.59	11,116
2021-03-30	$24.90	$25.11	$24.90	$25.04	$23.48	26,078
2021-03-29	$24.98	$25.09	$24.88	$25.04	$23.48	34,205
2021-03-26	$25.02	$25.12	$25.00	$25.02	$23.46	22,712
2021-03-25	$25.10	$25.17	$25.00	$25.12	$23.55	20,277
2021-03-24	$25.00	$25.13	$24.98	$25.10	$23.54	56,874
2021-03-23	$24.82	$25.00	$24.81	$25.00	$23.45	25,769
2021-03-22	$24.74	$24.96	$24.74	$24.89	$23.34	17,261
2021-03-19	$24.79	$24.85	$24.65	$24.85	$23.30	40,203
2021-03-18	$24.75	$24.93	$24.65	$24.72	$23.18	54,437
2021-03-17	$24.97	$24.98	$24.87	$24.91	$23.36	39,266
2021-03-16	$24.78	$24.95	$24.75	$24.95	$23.40	76,967
2021-03-15	$24.74	$24.84	$24.67	$24.75	$23.21	43,089
2021-03-12	$24.72	$24.72	$24.50	$24.66	$23.13	16,402
2021-03-11	$24.73	$24.79	$24.72	$24.74	$23.20	46,978
2021-03-10	$24.75	$24.75	$24.64	$24.69	$23.15	50,199
2021-03-09	$24.58	$24.71	$24.56	$24.71	$23.17	19,091
2021-03-08	$24.60	$24.65	$24.55	$24.65	$23.12	17,088
2021-03-05	$24.43	$24.69	$24.40	$24.51	$22.99	31,818
2021-03-04	$24.43	$24.60	$24.37	$24.47	$22.95	25,083
2021-03-03	$24.25	$24.57	$24.16	$24.47	$22.95	31,506
2021-03-02	$24.12	$24.39	$24.12	$24.34	$22.83	32,113
2021-03-01	$24.29	$24.30	$24.06	$24.07	$22.57	57,273
2021-02-26	$24.33	$24.50	$24.00	$24.24	$22.73	157,275
2021-02-25	$24.67	$24.73	$24.34	$24.36	$22.85	55,600
2021-02-24	$24.88	$24.88	$24.51	$24.64	$23.11	61,259
2021-02-23	$24.77	$24.93	$24.77	$24.79	$23.25	64,043
2021-02-22	$24.88	$24.88	$24.73	$24.77	$23.23	22,494
2021-02-19	$24.80	$24.88	$24.76	$24.81	$23.27	24,964
2021-02-18	$24.73	$24.87	$24.73	$24.80	$23.26	30,427
2021-02-17	$24.93	$24.93	$24.70	$24.81	$23.27	20,293
2021-02-16	$24.79	$25.00	$24.72	$24.74	$23.20	97,868
2021-02-12	$24.83	$24.91	$24.76	$24.85	$23.30	36,313
2021-02-11	$24.86	$24.98	$24.81	$24.85	$23.30	31,309
2021-02-10	$24.99	$24.99	$24.83	$24.89	$23.34	21,444
2021-02-09	$24.78	$24.99	$24.78	$24.95	$23.40	17,687
2021-02-08	$24.98	$25.00	$24.78	$24.94	$23.39	26,021
2021-02-05	$24.88	$25.00	$24.79	$24.92	$23.37	128,238
2021-02-04	$24.89	$24.91	$24.81	$24.88	$23.33	42,337
2021-02-03	$24.99	$24.99	$24.82	$24.84	$23.30	61,346
2021-02-02	$24.91	$25.00	$24.87	$25.00	$23.45	27,935
2021-02-01	$24.80	$24.97	$24.80	$24.91	$23.36	27,335
2021-01-29	$24.80	$24.95	$24.71	$24.80	$23.26	167,684
2021-01-28	$24.99	$25.06	$24.92	$25.03	$23.23	21,811
2021-01-27	$25.12	$25.12	$24.79	$24.79	$23.01	32,501
2021-01-26	$25.04	$25.12	$25.00	$25.10	$23.30	16,863
2021-01-25	$24.95	$25.10	$24.95	$24.99	$23.20	37,741
2021-01-22	$24.82	$25.02	$24.82	$24.95	$23.16	50,790
2021-01-21	$25.03	$25.10	$24.87	$24.88	$23.10	128,089
2021-01-20	$25.09	$25.10	$24.98	$25.09	$23.29	20,326
2021-01-19	$25.01	$25.04	$24.98	$25.03	$23.23	25,939
2021-01-15	$25.03	$25.03	$24.98	$24.98	$23.19	36,789
2021-01-14	$25.10	$25.10	$25.00	$25.06	$23.26	30,644
2021-01-13	$24.87	$25.08	$24.87	$25.04	$23.24	13,974
2021-01-12	$24.75	$24.75	$24.50	$24.64	$22.87	100,826
2021-01-11	$24.98	$24.98	$24.79	$24.83	$23.05	18,283
2021-01-08	$24.94	$24.98	$24.92	$24.94	$23.15	16,913
2021-01-07	$24.97	$25.00	$24.78	$24.94	$23.15	48,932
2021-01-06	$25.00	$25.01	$24.80	$24.90	$23.11	91,100
2021-01-05	$24.96	$25.07	$24.95	$25.03	$23.23	88,712
2021-01-04	$25.09	$25.09	$24.96	$24.96	$23.17	127,711
2020-12-31	$25.01	$25.09	$24.99	$24.99	$23.20	87,532
2020-12-30	$24.97	$25.10	$24.97	$25.10	$23.30	24,669
2020-12-29	$24.95	$24.99	$24.93	$24.96	$23.17	38,154
2020-12-28	$24.95	$25.05	$24.90	$24.98	$23.19	56,994
2020-12-24	$24.80	$24.92	$24.79	$24.85	$23.07	46,596
2020-12-23	$24.88	$24.95	$24.77	$24.78	$23.00	52,396
2020-12-22	$25.01	$25.07	$24.88	$24.88	$23.10	56,556
2020-12-21	$25.03	$25.10	$24.99	$25.01	$23.22	58,006
2020-12-18	$25.04	$25.07	$25.00	$25.05	$23.25	33,883
2020-12-17	$25.05	$25.06	$25.02	$25.05	$23.25	27,139
2020-12-16	$25.01	$25.05	$25.00	$25.04	$23.24	17,883
2020-12-15	$24.99	$25.05	$24.95	$25.04	$23.24	38,552
2020-12-14	$24.97	$25.00	$24.97	$24.99	$23.20	18,012
2020-12-11	$24.92	$24.96	$24.92	$24.95	$23.16	28,556
2020-12-10	$24.94	$24.97	$24.90	$24.92	$23.13	23,820
2020-12-09	$24.95	$24.99	$24.90	$24.93	$23.14	26,084
2020-12-08	$24.91	$24.96	$24.90	$24.95	$23.16	21,141
2020-12-07	$24.93	$24.93	$24.85	$24.90	$23.11	19,658
2020-12-04	$24.88	$24.93	$24.87	$24.93	$23.14	15,456
2020-12-03	$24.80	$24.92	$24.80	$24.87	$23.09	34,858
2020-12-02	$24.70	$24.81	$24.68	$24.80	$23.02	31,987
2020-12-01	$24.75	$24.80	$24.70	$24.75	$22.97	32,961
2020-11-30	$24.85	$24.86	$24.57	$24.60	$22.84	111,294
2020-11-27	$24.84	$24.85	$24.80	$24.82	$23.04	12,825
2020-11-25	$24.81	$24.90	$24.81	$24.90	$23.11	22,118
2020-11-24	$24.83	$24.92	$24.81	$24.81	$23.03	33,929
2020-11-23	$24.93	$24.93	$24.82	$24.83	$23.05	23,851
2020-11-20	$24.90	$24.94	$24.80	$24.82	$23.04	33,747
2020-11-19	$24.83	$25.00	$24.83	$24.93	$23.14	15,949
2020-11-18	$24.93	$25.02	$24.83	$24.83	$23.05	12,741
2020-11-17	$24.95	$25.03	$24.84	$24.93	$23.14	40,624
2020-11-16	$24.74	$25.00	$24.71	$24.95	$23.16	102,165
2020-11-13	$24.76	$24.92	$24.76	$24.80	$23.02	27,795
2020-11-12	$24.70	$24.89	$24.60	$24.60	$22.84	31,244
2020-11-11	$24.91	$24.91	$24.76	$24.77	$22.99	19,530
2020-11-10	$24.97	$24.97	$24.80	$24.85	$23.07	25,742
2020-11-09	$24.97	$25.00	$24.85	$24.92	$23.13	20,400
2020-11-06	$24.94	$24.94	$24.73	$24.75	$22.97	17,028
2020-11-05	$24.87	$24.96	$24.80	$24.93	$23.14	24,306
2020-11-04	$24.90	$24.99	$24.85	$24.93	$23.14	14,891
2020-11-03	$24.62	$24.88	$24.61	$24.70	$22.93	15,681
2020-11-02	$24.65	$24.88	$24.60	$24.68	$22.91	13,849
2020-10-30	$24.31	$24.65	$24.25	$24.61	$22.84	50,350
2020-10-29	$24.54	$24.69	$24.41	$24.44	$22.69	17,403
2020-10-28	$24.89	$24.90	$24.67	$24.67	$22.66	32,177
2020-10-27	$24.96	$24.99	$24.87	$24.95	$22.92	15,283
2020-10-26	$24.90	$24.95	$24.80	$24.92	$22.89	17,098
2020-10-23	$24.93	$24.99	$24.89	$24.99	$22.96	18,091
2020-10-22	$24.99	$25.00	$24.89	$24.90	$22.87	36,966
2020-10-21	$25.03	$25.06	$24.89	$24.93	$22.90	39,959
2020-10-20	$24.87	$25.05	$24.86	$25.03	$22.99	42,027
2020-10-19	$24.92	$24.93	$24.77	$24.80	$22.78	31,817
2020-10-16	$24.74	$24.91	$24.74	$24.81	$22.79	16,557
2020-10-15	$24.74	$24.88	$24.72	$24.73	$22.72	30,830
2020-10-14	$25.03	$25.03	$24.72	$24.84	$22.82	39,395
2020-10-13	$24.97	$25.04	$24.94	$25.04	$23.00	19,521
2020-10-12	$24.99	$25.10	$24.96	$24.96	$22.93	15,041
2020-10-09	$25.10	$25.10	$24.93	$25.07	$23.03	28,092
2020-10-08	$25.06	$25.07	$24.96	$24.96	$22.93	18,107
2020-10-07	$25.00	$25.09	$24.89	$25.01	$22.98	47,603
2020-10-06	$25.14	$25.19	$24.97	$25.05	$23.01	41,571
2020-10-05	$24.95	$25.14	$24.95	$25.12	$23.08	30,435
2020-10-02	$24.97	$25.09	$24.87	$25.01	$22.98	29,133
2020-10-01	$24.90	$25.00	$24.85	$25.00	$22.97	26,456
2020-09-30	$25.10	$25.10	$24.81	$24.95	$22.92	44,536
2020-09-29	$24.80	$25.18	$24.80	$25.04	$23.00	52,321
2020-09-28	$24.85	$24.90	$24.79	$24.87	$22.85	44,912
2020-09-25	$24.49	$24.90	$24.41	$24.85	$22.83	72,785
2020-09-24	$24.33	$24.57	$24.24	$24.43	$22.44	59,335
2020-09-23	$24.50	$24.70	$24.14	$24.27	$22.30	41,322
2020-09-22	$24.39	$24.54	$24.27	$24.53	$22.53	56,637
2020-09-21	$24.30	$24.35	$24.14	$24.32	$22.34	44,610
2020-09-18	$24.46	$24.46	$24.37	$24.44	$22.45	14,812
2020-09-17	$24.59	$24.67	$24.45	$24.47	$22.48	61,809
2020-09-16	$24.56	$24.68	$24.55	$24.67	$22.66	24,164
2020-09-15	$24.61	$24.65	$24.44	$24.49	$22.50	32,967
2020-09-14	$24.55	$24.65	$24.51	$24.54	$22.54	26,935
2020-09-11	$24.60	$24.76	$24.52	$24.58	$22.58	22,024
2020-09-10	$24.40	$24.78	$24.40	$24.59	$22.59	56,288
2020-09-09	$24.29	$24.40	$24.29	$24.39	$22.41	34,518
2020-09-08	$24.30	$24.36	$24.25	$24.27	$22.30	22,209
2020-09-04	$24.50	$24.58	$24.37	$24.38	$22.40	22,966
2020-09-03	$24.65	$24.65	$24.44	$24.50	$22.51	21,117
2020-09-02	$24.50	$24.69	$24.41	$24.68	$22.67	24,942
2020-09-01	$24.33	$24.50	$24.31	$24.50	$22.51	49,639
2020-08-31	$24.30	$24.36	$24.24	$24.34	$22.36	24,056
2020-08-28	$24.27	$24.28	$24.12	$24.25	$22.28	30,314
2020-08-27	$24.30	$24.35	$24.12	$24.19	$22.22	23,136
2020-08-26	$24.27	$24.33	$24.14	$24.25	$22.28	59,399
2020-08-25	$24.37	$24.41	$24.13	$24.20	$22.23	55,986
2020-08-24	$24.37	$24.46	$24.22	$24.32	$22.34	31,827
2020-08-21	$24.36	$24.41	$24.26	$24.37	$22.39	27,156
2020-08-20	$24.34	$24.49	$24.22	$24.32	$22.34	26,853
2020-08-19	$24.30	$24.49	$24.26	$24.37	$22.39	23,483
2020-08-18	$24.16	$24.39	$24.14	$24.39	$22.41	26,132
2020-08-17	$24.11	$24.20	$24.04	$24.14	$22.18	25,019
2020-08-14	$24.18	$24.18	$23.95	$24.08	$22.12	27,375
2020-08-13	$24.07	$24.19	$23.97	$24.07	$22.11	32,012
2020-08-12	$23.99	$24.18	$23.94	$24.04	$22.08	43,925
2020-08-11	$24.11	$24.21	$23.80	$23.86	$21.92	46,561
2020-08-10	$23.95	$24.25	$23.95	$24.25	$22.28	67,702
2020-08-07	$23.77	$24.04	$23.75	$23.98	$22.03	34,753
2020-08-06	$23.64	$23.79	$23.64	$23.65	$21.73	42,237
2020-08-05	$23.38	$23.65	$23.38	$23.60	$21.68	45,217
2020-08-04	$23.48	$23.48	$23.36	$23.43	$21.52	24,882
2020-08-03	$23.37	$23.45	$23.35	$23.37	$21.47	45,321
2020-07-31	$23.30	$23.44	$23.26	$23.42	$21.51	35,312
2020-07-30	$23.37	$23.37	$23.20	$23.31	$21.41	28,452
2020-07-29	$23.47	$23.67	$23.46	$23.59	$21.44	36,202
2020-07-28	$23.46	$23.49	$23.33	$23.41	$21.27	28,868
2020-07-27	$23.46	$23.60	$23.40	$23.45	$21.31	36,945
2020-07-24	$23.42	$23.45	$23.35	$23.43	$21.29	19,448
2020-07-23	$23.31	$23.45	$23.31	$23.45	$21.31	30,705
2020-07-22	$23.44	$23.44	$23.32	$23.39	$21.26	49,850
2020-07-21	$23.44	$23.44	$23.32	$23.40	$21.26	16,505
2020-07-20	$23.10	$23.39	$23.10	$23.35	$21.22	40,270
2020-07-17	$22.84	$23.06	$22.81	$23.05	$20.95	22,814
2020-07-16	$22.55	$22.84	$22.50	$22.83	$20.75	12,984
2020-07-15	$22.36	$22.61	$22.36	$22.57	$20.51	20,302
2020-07-14	$22.28	$22.49	$22.28	$22.42	$20.37	24,054
2020-07-13	$22.50	$22.59	$22.34	$22.37	$20.33	21,403
2020-07-10	$22.32	$22.53	$22.30	$22.53	$20.47	7,493
2020-07-09	$22.33	$22.33	$22.19	$22.32	$20.28	21,369
2020-07-08	$22.20	$22.33	$22.05	$22.25	$20.22	41,786
2020-07-07	$22.04	$22.20	$22.01	$22.20	$20.17	11,587
2020-07-06	$22.04	$22.17	$21.99	$22.08	$20.06	26,330
2020-07-02	$21.91	$22.04	$21.82	$22.04	$20.03	9,951
2020-07-01	$21.80	$21.95	$21.65	$21.82	$19.83	27,820
2020-06-30	$22.07	$22.07	$21.69	$21.84	$19.85	33,895
2020-06-29	$21.94	$22.04	$21.85	$21.88	$19.88	24,422
2020-06-26	$22.06	$22.10	$21.91	$21.97	$19.96	28,019
2020-06-25	$22.17	$22.18	$22.05	$22.07	$20.05	21,953
2020-06-24	$22.02	$22.17	$21.95	$22.17	$20.15	22,580
2020-06-23	$22.11	$22.25	$22.11	$22.17	$20.15	16,754
2020-06-22	$22.01	$22.28	$21.94	$22.10	$20.08	48,195
2020-06-19	$22.08	$22.34	$22.02	$22.16	$20.14	22,877
2020-06-18	$22.02	$22.25	$22.00	$22.25	$20.22	36,666
2020-06-17	$22.09	$22.25	$21.98	$22.02	$20.01	24,696
2020-06-16	$22.18	$22.18	$21.87	$22.03	$20.02	35,621
2020-06-15	$21.60	$21.89	$21.60	$21.76	$19.77	16,689
2020-06-12	$21.94	$22.31	$21.83	$21.83	$19.84	22,881
2020-06-11	$22.31	$22.54	$21.90	$22.04	$20.03	52,932
2020-06-10	$22.68	$22.73	$22.43	$22.60	$20.54	25,542
2020-06-09	$22.89	$22.89	$22.61	$22.63	$20.56	29,379
2020-06-08	$22.91	$22.97	$22.70	$22.91	$20.82	21,761
2020-06-05	$22.42	$23.00	$22.42	$22.84	$20.75	32,152
2020-06-04	$22.48	$22.58	$22.38	$22.49	$20.44	16,429
2020-06-03	$22.21	$22.43	$22.11	$22.43	$20.38	21,883
2020-06-02	$21.92	$22.09	$21.92	$22.07	$20.05	17,567
2020-06-01	$21.97	$22.30	$21.84	$21.91	$19.91	23,292
2020-05-29	$21.74	$21.96	$21.74	$21.76	$19.77	21,139
2020-05-28	$21.69	$21.92	$21.64	$21.90	$19.90	32,855
2020-05-27	$21.67	$21.71	$21.31	$21.60	$19.63	40,543
2020-05-26	$21.48	$21.73	$21.34	$21.46	$19.50	30,399
2020-05-22	$21.24	$21.38	$20.92	$21.32	$19.37	61,791
2020-05-21	$21.27	$21.35	$21.11	$21.30	$19.36	86,191
2020-05-20	$21.33	$21.33	$21.17	$21.17	$19.24	22,812
2020-05-19	$21.34	$21.34	$21.13	$21.25	$19.31	27,980
2020-05-18	$21.10	$21.49	$21.04	$21.32	$19.37	24,772
2020-05-15	$20.80	$20.90	$20.62	$20.90	$18.99	21,753
2020-05-14	$20.75	$20.94	$20.58	$20.91	$19.00	50,580
2020-05-13	$21.08	$21.29	$20.85	$21.03	$19.11	25,483
2020-05-12	$21.40	$21.53	$21.22	$21.27	$19.33	66,933
2020-05-11	$21.00	$21.43	$20.90	$21.31	$19.36	99,690
2020-05-08	$21.15	$21.15	$20.86	$21.01	$19.09	39,574
2020-05-07	$20.85	$21.05	$20.75	$21.00	$19.08	26,997
2020-05-06	$20.84	$20.84	$20.58	$20.74	$18.85	51,045
2020-05-05	$21.04	$21.04	$20.51	$20.57	$18.69	70,174
2020-05-04	$20.67	$21.04	$20.67	$20.85	$18.95	17,999
2020-05-01	$20.91	$21.15	$20.72	$20.74	$18.85	67,764
2020-04-30	$21.15	$21.39	$21.05	$21.08	$19.16	93,704
2020-04-29	$21.42	$21.42	$21.08	$21.25	$19.08	53,388
2020-04-28	$21.44	$21.44	$21.15	$21.15	$18.99	24,486
2020-04-27	$21.20	$21.35	$21.20	$21.20	$19.04	28,085
2020-04-24	$21.08	$21.40	$21.08	$21.20	$19.04	24,580
2020-04-23	$20.81	$21.29	$20.81	$21.24	$19.07	16,204
2020-04-22	$21.25	$21.34	$21.00	$21.10	$18.95	29,141
2020-04-21	$21.05	$21.32	$20.62	$20.97	$18.83	38,567
2020-04-20	$20.79	$21.20	$20.79	$21.07	$18.92	32,275
2020-04-17	$20.99	$21.40	$20.93	$21.29	$19.12	70,088
2020-04-16	$21.05	$21.05	$20.68	$20.97	$18.83	42,891
2020-04-15	$20.36	$21.09	$19.70	$20.96	$18.82	50,878
2020-04-14	$21.10	$21.59	$20.86	$20.86	$18.73	33,166
2020-04-13	$21.31	$21.31	$20.01	$20.68	$18.57	39,116
2020-04-09	$19.91	$21.00	$19.91	$20.81	$18.69	67,150
2020-04-08	$20.00	$20.62	$19.78	$20.05	$18.01	34,350
2020-04-07	$19.95	$20.43	$19.80	$20.00	$17.96	47,366
2020-04-06	$19.00	$19.97	$18.95	$19.75	$17.74	27,980
2020-04-03	$19.00	$19.05	$18.70	$18.91	$16.98	25,598
2020-04-02	$18.50	$19.31	$18.50	$19.00	$17.06	38,283
2020-04-01	$19.80	$19.83	$18.66	$18.66	$16.76	35,025
2020-03-31	$20.40	$20.50	$19.98	$20.15	$18.10	16,461
2020-03-30	$20.13	$20.44	$19.97	$20.40	$18.32	14,156
2020-03-27	$20.25	$20.54	$19.85	$20.26	$18.19	19,573
2020-03-26	$20.00	$21.12	$20.00	$21.12	$18.97	41,830
2020-03-25	$18.09	$20.79	$18.09	$19.75	$17.74	53,030
2020-03-24	$17.16	$19.37	$17.16	$18.09	$16.25	67,730
2020-03-23	$17.81	$17.81	$15.95	$16.66	$14.96	99,001
2020-03-20	$17.63	$18.57	$17.00	$17.50	$15.72	72,170
2020-03-19	$16.83	$17.95	$16.10	$17.42	$15.64	107,219
2020-03-18	$18.80	$19.03	$16.48	$17.33	$15.56	109,178
2020-03-17	$19.52	$19.96	$18.97	$18.97	$17.04	82,703
2020-03-16	$20.16	$20.59	$19.51	$19.66	$17.66	33,378
2020-03-13	$20.81	$21.30	$20.51	$21.15	$18.99	41,046
2020-03-12	$21.25	$21.25	$19.96	$20.57	$18.47	118,734
2020-03-11	$22.75	$22.89	$21.91	$22.00	$19.76	51,729
2020-03-10	$23.26	$23.49	$22.82	$23.00	$20.65	22,422
2020-03-09	$23.19	$23.76	$22.79	$22.98	$20.64	44,218
2020-03-06	$23.90	$24.37	$23.89	$24.15	$21.69	20,580
2020-03-05	$24.61	$24.74	$24.23	$24.44	$21.95	16,173
2020-03-04	$24.57	$24.78	$24.38	$24.75	$22.23	28,697
2020-03-03	$23.80	$24.60	$23.80	$24.38	$21.89	58,691
2020-03-02	$23.50	$23.84	$23.31	$23.76	$21.34	26,471
2020-02-28	$23.04	$23.50	$23.04	$23.21	$20.84	81,433
2020-02-27	$23.50	$23.59	$23.11	$23.35	$20.97	47,168
2020-02-26	$23.49	$23.86	$23.49	$23.81	$21.38	41,259
2020-02-25	$24.45	$24.48	$23.51	$23.60	$21.19	72,846
2020-02-24	$24.49	$24.69	$24.42	$24.45	$21.96	25,160
2020-02-21	$24.77	$24.87	$24.55	$24.59	$22.08	28,185
2020-02-20	$24.72	$24.72	$24.56	$24.65	$22.14	23,190
2020-02-19	$24.84	$24.88	$24.52	$24.52	$22.02	25,738
2020-02-18	$24.82	$24.90	$24.65	$24.80	$22.27	28,337
2020-02-14	$24.80	$24.96	$24.80	$24.88	$22.34	22,072
2020-02-13	$24.76	$24.85	$24.76	$24.79	$22.26	15,515
2020-02-12	$24.78	$24.85	$24.75	$24.85	$22.32	8,811
2020-02-11	$24.83	$24.85	$24.71	$24.80	$22.27	15,689
2020-02-10	$24.75	$24.85	$24.66	$24.83	$22.30	26,185
2020-02-07	$24.72	$24.81	$24.64	$24.79	$22.26	31,949
2020-02-06	$24.67	$24.74	$24.62	$24.73	$22.21	33,102
2020-02-05	$24.75	$24.75	$24.70	$24.75	$22.23	14,599
2020-02-04	$24.61	$24.80	$24.61	$24.76	$22.24	22,179
2020-02-03	$24.62	$24.79	$24.45	$24.74	$22.22	55,080
2020-01-31	$24.57	$24.78	$24.50	$24.73	$22.21	126,067
2020-01-30	$24.48	$24.57	$24.26	$24.57	$22.06	52,477
2020-01-29	$24.37	$24.70	$24.37	$24.70	$21.95	19,959
2020-01-28	$24.34	$24.45	$24.27	$24.44	$21.72	20,090
2020-01-27	$24.27	$24.36	$24.21	$24.31	$21.61	17,830
2020-01-24	$24.28	$24.34	$24.22	$24.33	$21.62	31,571
2020-01-23	$24.22	$24.32	$24.16	$24.26	$21.56	25,573
2020-01-22	$24.27	$24.38	$24.20	$24.25	$21.55	33,178
2020-01-21	$24.30	$24.45	$24.30	$24.38	$21.67	34,534
2020-01-17	$24.55	$24.65	$24.26	$24.32	$21.62	19,709
2020-01-16	$24.66	$24.70	$24.45	$24.55	$21.82	33,358
2020-01-15	$24.63	$24.64	$24.50	$24.64	$21.90	12,110
2020-01-14	$24.51	$24.63	$24.51	$24.63	$21.89	18,206
2020-01-13	$24.43	$24.65	$24.43	$24.56	$21.83	20,322
2020-01-10	$24.40	$24.55	$24.36	$24.49	$21.77	21,242
2020-01-09	$24.30	$24.52	$24.30	$24.47	$21.75	32,792
2020-01-08	$24.36	$24.56	$24.35	$24.40	$21.69	36,201
2020-01-07	$24.38	$24.58	$24.26	$24.26	$21.56	21,174
2020-01-06	$24.39	$24.51	$24.31	$24.46	$21.74	31,636
2020-01-03	$24.30	$24.46	$24.30	$24.35	$21.64	23,554
2020-01-02	$24.03	$24.40	$24.02	$24.28	$21.58	29,765
2019-12-31	$24.12	$24.28	$24.02	$24.07	$21.39	33,824
2019-12-30	$24.32	$24.32	$24.11	$24.20	$21.51	26,427
2019-12-27	$24.41	$24.41	$24.28	$24.34	$21.63	19,973
2019-12-26	$24.68	$24.69	$24.35	$24.39	$21.68	35,013
2019-12-24	$24.48	$24.75	$24.48	$24.72	$21.97	11,414
2019-12-23	$24.40	$24.83	$24.40	$24.67	$21.93	23,560
2019-12-20	$24.42	$24.52	$24.25	$24.52	$21.79	17,548
2019-12-19	$24.16	$24.31	$24.16	$24.27	$21.57	25,224
2019-12-18	$24.03	$24.22	$24.03	$24.22	$21.53	10,423
2019-12-17	$24.00	$24.19	$24.00	$24.03	$21.36	27,054
2019-12-16	$24.02	$24.14	$23.89	$24.00	$21.33	36,219
2019-12-13	$23.91	$24.02	$23.85	$24.02	$21.35	25,291
2019-12-12	$24.00	$24.03	$23.81	$23.91	$21.25	22,662
2019-12-11	$23.68	$23.99	$23.68	$23.99	$21.32	37,168
2019-12-10	$23.73	$23.80	$23.68	$23.73	$21.09	22,633
2019-12-09	$23.46	$23.68	$23.46	$23.62	$20.99	17,350
2019-12-06	$23.45	$23.65	$23.45	$23.53	$20.91	13,272
2019-12-05	$23.48	$23.67	$23.46	$23.46	$20.85	23,513
2019-12-04	$23.38	$23.61	$23.25	$23.50	$20.89	34,164
2019-12-03	$23.28	$23.35	$23.13	$23.30	$20.71	25,383
2019-12-02	$23.33	$23.33	$23.08	$23.22	$20.64	19,980
2019-11-29	$23.39	$23.41	$23.39	$23.41	$20.81	9,573
2019-11-27	$23.50	$23.50	$23.38	$23.41	$20.81	11,581
2019-11-26	$23.33	$23.48	$23.33	$23.37	$20.77	25,730
2019-11-25	$23.29	$23.43	$23.29	$23.37	$20.77	20,543
2019-11-22	$23.48	$23.48	$23.23	$23.38	$20.78	45,776
2019-11-21	$23.48	$23.68	$23.31	$23.31	$20.72	44,797
2019-11-20	$23.40	$23.45	$23.31	$23.45	$20.84	22,415
2019-11-19	$23.45	$23.45	$23.23	$23.42	$20.82	25,308
2019-11-18	$23.12	$23.44	$23.11	$23.42	$20.82	49,175
2019-11-15	$23.25	$23.25	$23.20	$23.22	$20.64	26,450
2019-11-14	$23.11	$23.28	$23.11	$23.20	$20.62	45,871
2019-11-13	$23.05	$23.18	$23.05	$23.08	$20.51	26,668
2019-11-12	$23.04	$23.13	$23.02	$23.04	$20.48	28,322
2019-11-11	$23.32	$23.32	$23.11	$23.20	$20.62	33,510
2019-11-08	$23.08	$23.17	$23.06	$23.14	$20.57	40,344
2019-11-07	$23.03	$23.12	$23.01	$23.10	$20.53	38,548
2019-11-06	$23.00	$23.15	$22.98	$23.01	$20.45	38,920
2019-11-05	$23.05	$23.08	$22.88	$22.97	$20.42	37,936
2019-11-04	$22.83	$23.08	$22.83	$23.04	$20.48	40,829
2019-11-01	$22.91	$22.97	$22.81	$22.86	$20.32	41,616
2019-10-31	$23.14	$23.20	$22.84	$22.84	$20.30	297,380
2019-10-30	$23.50	$23.59	$23.36	$23.44	$20.60	50,229
2019-10-29	$23.43	$23.55	$23.36	$23.45	$20.61	54,426
2019-10-28	$23.35	$23.44	$23.25	$23.43	$20.59	42,093
2019-10-25	$23.10	$23.45	$23.10	$23.38	$20.55	36,131
2019-10-24	$23.07	$23.13	$23.02	$23.12	$20.32	19,339
2019-10-23	$22.95	$23.18	$22.93	$23.10	$20.30	48,975
2019-10-22	$22.92	$22.99	$22.87	$22.93	$20.15	79,512
2019-10-21	$22.86	$22.90	$22.81	$22.83	$20.07	60,551
2019-10-18	$22.80	$22.87	$22.66	$22.84	$20.08	96,961
2019-10-17	$22.78	$22.88	$22.73	$22.79	$20.03	86,450
2019-10-16	$22.72	$22.85	$22.72	$22.78	$20.02	80,347
2019-10-15	$22.70	$22.77	$22.67	$22.72	$19.97	53,504
2019-10-14	$22.56	$22.67	$22.56	$22.67	$19.93	20,567
2019-10-11	$22.43	$22.60	$22.43	$22.59	$19.86	52,007
2019-10-10	$22.44	$22.47	$22.43	$22.43	$19.72	22,506
2019-10-09	$22.50	$22.52	$22.43	$22.43	$19.72	17,326
2019-10-08	$22.43	$22.54	$22.35	$22.45	$19.73	49,253
2019-10-07	$22.42	$22.46	$22.33	$22.45	$19.73	38,894
2019-10-04	$22.36	$22.52	$22.35	$22.43	$19.72	59,343
2019-10-03	$22.29	$22.40	$22.25	$22.35	$19.64	37,130
2019-10-02	$22.26	$22.30	$22.11	$22.28	$19.58	103,052
2019-10-01	$22.46	$22.47	$22.20	$22.33	$19.63	90,505
2019-09-30	$22.78	$22.78	$22.37	$22.37	$19.66	451,569
2019-09-27	$23.03	$23.03	$22.69	$22.77	$20.01	83,741
2019-09-26	$23.05	$23.11	$22.94	$22.98	$20.20	44,644
2019-09-25	$23.03	$23.14	$23.01	$23.01	$20.22	44,622
2019-09-24	$23.13	$23.15	$22.99	$23.01	$20.22	40,197
2019-09-23	$23.16	$23.16	$23.03	$23.10	$20.30	28,166
2019-09-20	$23.10	$23.19	$23.03	$23.05	$20.26	28,325
2019-09-19	$22.97	$23.18	$22.97	$23.00	$20.22	47,831
2019-09-18	$22.92	$22.92	$22.84	$22.89	$20.12	24,865
2019-09-17	$22.85	$22.90	$22.59	$22.80	$20.04	23,866
2019-09-16	$22.93	$22.93	$22.69	$22.77	$20.01	21,090
2019-09-13	$23.00	$23.00	$22.60	$22.88	$20.11	45,507
2019-09-12	$22.84	$23.07	$22.79	$22.96	$20.18	124,362
2019-09-11	$22.56	$22.84	$22.56	$22.69	$19.94	120,414
2019-09-10	$22.69	$22.69	$22.49	$22.56	$19.83	48,170
2019-09-09	$22.61	$22.65	$22.58	$22.64	$19.90	89,428
2019-09-06	$22.50	$22.66	$22.50	$22.57	$19.84	56,716
2019-09-05	$22.40	$22.53	$22.36	$22.48	$19.76	58,211
2019-09-04	$22.34	$22.43	$22.30	$22.39	$19.68	65,362
2019-09-03	$22.37	$22.47	$22.15	$22.32	$19.62	58,840
2019-08-30	$22.33	$22.41	$22.22	$22.41	$19.70	120,639
2019-08-29	$22.25	$22.41	$22.25	$22.36	$19.65	54,130
2019-08-28	$22.22	$22.34	$22.19	$22.25	$19.56	79,456
2019-08-27	$22.21	$22.30	$22.17	$22.27	$19.57	44,411
2019-08-26	$22.16	$22.29	$22.15	$22.29	$19.59	30,147
2019-08-23	$22.35	$22.35	$22.20	$22.20	$19.51	25,351
2019-08-22	$22.18	$22.35	$22.18	$22.35	$19.64	36,885
2019-08-21	$22.28	$22.33	$22.18	$22.21	$19.52	37,553
2019-08-20	$22.02	$22.28	$22.02	$22.21	$19.52	28,335
2019-08-19	$22.08	$22.17	$21.88	$22.08	$19.41	35,951
2019-08-16	$22.10	$22.10	$22.05	$22.08	$19.41	32,999
2019-08-15	$21.98	$22.17	$21.88	$22.09	$19.42	49,277
2019-08-14	$21.98	$22.04	$21.86	$21.98	$19.32	37,778
2019-08-13	$21.99	$22.08	$21.90	$22.00	$19.34	71,616
2019-08-12	$21.76	$21.99	$21.76	$21.92	$19.27	49,606
2019-08-09	$21.86	$21.90	$21.76	$21.90	$19.25	33,778
2019-08-08	$21.81	$21.86	$21.78	$21.86	$19.21	14,893
2019-08-07	$21.74	$21.83	$21.67	$21.78	$19.14	53,015
2019-08-06	$21.67	$21.81	$21.59	$21.81	$19.17	39,015
2019-08-05	$21.55	$21.74	$21.55	$21.67	$19.05	50,705
2019-08-02	$21.90	$21.92	$21.72	$21.81	$19.17	28,841
2019-08-01	$21.82	$22.00	$21.78	$21.84	$19.20	93,189
2019-07-31	$21.85	$21.92	$21.78	$21.82	$19.18	57,156
2019-07-30	$22.01	$22.12	$22.00	$22.08	$19.18	38,739
2019-07-29	$22.01	$22.08	$21.96	$22.02	$19.13	59,689
2019-07-26	$21.88	$21.98	$21.85	$21.95	$19.07	64,551
2019-07-25	$21.91	$21.91	$21.80	$21.85	$18.98	18,387
2019-07-24	$21.92	$21.93	$21.76	$21.78	$18.92	53,136
2019-07-23	$21.80	$21.87	$21.75	$21.83	$18.97	34,413
2019-07-22	$21.82	$21.87	$21.80	$21.82	$18.96	17,762
2019-07-19	$21.87	$21.93	$21.71	$21.76	$18.90	30,006
2019-07-18	$21.79	$21.82	$21.75	$21.76	$18.90	61,067
2019-07-17	$21.75	$21.82	$21.75	$21.78	$18.92	14,422
2019-07-16	$21.72	$21.81	$21.72	$21.77	$18.91	24,676
2019-07-15	$21.82	$21.82	$21.72	$21.73	$18.88	18,871
2019-07-12	$21.83	$21.84	$21.75	$21.80	$18.94	12,524
2019-07-11	$21.75	$21.85	$21.71	$21.83	$18.97	25,093
2019-07-10	$21.78	$21.78	$21.71	$21.77	$18.91	10,895
2019-07-09	$21.66	$21.78	$21.66	$21.68	$18.84	37,423
2019-07-08	$21.64	$21.71	$21.60	$21.68	$18.84	17,288
2019-07-05	$21.69	$21.69	$21.59	$21.60	$18.77	14,704
2019-07-03	$21.70	$21.74	$21.65	$21.66	$18.82	21,723
2019-07-02	$21.61	$21.71	$21.55	$21.60	$18.77	34,684
2019-07-01	$21.54	$21.70	$21.50	$21.59	$18.76	19,630
2019-06-28	$21.75	$21.80	$21.50	$21.50	$18.68	58,251
2019-06-27	$21.79	$21.80	$21.71	$21.71	$18.86	29,000
2019-06-26	$21.71	$21.81	$21.71	$21.80	$18.94	19,260
2019-06-25	$21.81	$21.81	$21.75	$21.75	$18.90	13,693
2019-06-24	$21.69	$21.79	$21.68	$21.75	$18.90	24,077
2019-06-21	$21.80	$21.80	$21.70	$21.70	$18.85	14,866
2019-06-20	$21.72	$21.83	$21.64	$21.68	$18.84	29,683
2019-06-19	$21.61	$21.72	$21.61	$21.67	$18.83	12,788
2019-06-18	$21.63	$21.65	$21.60	$21.60	$18.77	31,352
2019-06-17	$21.63	$21.67	$21.59	$21.60	$18.77	61,502
2019-06-14	$21.67	$21.67	$21.56	$21.56	$18.73	2,789
2019-06-13	$21.86	$21.86	$21.59	$21.60	$18.77	26,910
2019-06-12	$21.59	$21.75	$21.59	$21.75	$18.90	37,910
2019-06-11	$21.61	$21.68	$21.59	$21.63	$18.79	10,188
2019-06-10	$21.56	$21.68	$21.53	$21.64	$18.80	25,366
2019-06-07	$21.55	$21.65	$21.55	$21.55	$18.72	9,331
2019-06-06	$21.45	$21.66	$21.40	$21.57	$18.74	18,539
2019-06-05	$21.54	$21.68	$21.54	$21.59	$18.76	13,441
2019-06-04	$21.40	$21.58	$21.40	$21.57	$18.74	7,466
2019-06-03	$21.58	$21.63	$21.34	$21.39	$18.58	13,284
2019-05-31	$21.82	$21.82	$21.63	$21.70	$18.85	12,723
2019-05-30	$21.82	$21.91	$21.82	$21.82	$18.96	42,248
2019-05-29	$21.88	$21.90	$21.80	$21.88	$19.01	28,923
2019-05-28	$21.95	$21.97	$21.80	$21.80	$18.94	9,883
2019-05-24	$21.83	$21.95	$21.83	$21.90	$19.03	6,062
2019-05-23	$21.80	$21.88	$21.76	$21.86	$18.99	22,017
2019-05-22	$21.82	$21.83	$21.76	$21.79	$18.93	13,304
2019-05-21	$21.81	$21.82	$21.71	$21.76	$18.90	30,918
2019-05-20	$21.78	$21.83	$21.68	$21.74	$18.89	21,069
2019-05-17	$21.84	$21.84	$21.74	$21.76	$18.90	2,539
2019-05-16	$21.87	$21.90	$21.76	$21.84	$18.97	63,831
2019-05-15	$21.72	$21.87	$21.72	$21.84	$18.97	8,335
2019-05-14	$21.72	$21.88	$21.65	$21.88	$19.01	16,572
2019-05-13	$21.69	$21.80	$21.69	$21.69	$18.84	21,298
2019-05-10	$21.77	$22.00	$21.70	$21.86	$18.99	22,268
2019-05-09	$21.75	$21.88	$21.60	$21.81	$18.95	16,890
2019-05-08	$21.72	$21.97	$21.70	$21.89	$19.02	8,113
2019-05-07	$21.86	$21.97	$21.77	$21.80	$18.94	18,633
2019-05-06	$22.17	$22.21	$22.02	$22.02	$19.13	11,780
2019-05-03	$22.02	$22.18	$22.02	$22.05	$19.16	25,421
2019-05-02	$22.08	$22.23	$21.75	$22.03	$19.14	13,187
2019-05-01	$22.00	$22.17	$21.86	$22.17	$19.26	41,742
2019-04-30	$22.13	$22.25	$21.93	$21.96	$19.08	51,258
2019-04-29	$22.48	$22.65	$22.36	$22.56	$19.38	53,651
2019-04-26	$22.16	$22.92	$22.14	$22.65	$19.46	56,871
2019-04-25	$21.87	$22.19	$21.85	$22.04	$18.93	24,604
2019-04-24	$21.68	$21.87	$21.68	$21.81	$18.74	16,269
2019-04-23	$21.64	$21.81	$21.64	$21.70	$18.64	10,670
2019-04-22	$21.58	$21.77	$21.58	$21.64	$18.59	12,911
2019-04-18	$21.56	$21.81	$21.56	$21.78	$18.71	13,259
2019-04-17	$21.54	$21.63	$21.40	$21.63	$18.58	16,226
2019-04-16	$21.43	$21.65	$21.43	$21.53	$18.50	15,039
2019-04-15	$21.50	$21.63	$21.32	$21.53	$18.50	12,743
2019-04-12	$21.42	$21.50	$21.34	$21.50	$18.47	18,367
2019-04-11	$21.28	$21.42	$21.22	$21.34	$18.33	34,701
2019-04-10	$21.17	$21.28	$21.15	$21.16	$18.18	3,861
2019-04-09	$21.22	$21.22	$21.07	$21.08	$18.11	16,553
2019-04-08	$21.27	$21.28	$21.11	$21.16	$18.18	13,943
2019-04-05	$21.35	$21.35	$21.17	$21.19	$18.20	27,982
2019-04-04	$20.93	$21.40	$20.93	$21.25	$18.26	14,844
2019-04-03	$20.97	$21.08	$20.91	$21.00	$18.04	44,542
2019-04-02	$21.03	$21.03	$20.90	$20.94	$17.99	17,764
2019-04-01	$21.01	$21.03	$20.88	$20.96	$18.01	42,165
2019-03-29	$21.52	$21.52	$21.00	$21.00	$18.04	97,599
2019-03-28	$21.17	$21.52	$21.09	$21.52	$18.49	51,832
2019-03-27	$20.72	$21.18	$20.56	$21.18	$18.20	49,683
2019-03-26	$20.48	$20.73	$20.48	$20.55	$17.65	8,060
2019-03-25	$20.68	$20.70	$20.45	$20.52	$17.63	10,847
2019-03-22	$20.72	$20.72	$20.52	$20.62	$17.71	13,445
2019-03-21	$20.81	$20.85	$20.75	$20.75	$17.83	9,452
2019-03-20	$20.97	$20.99	$20.73	$20.74	$17.82	18,399
2019-03-19	$20.95	$21.09	$20.93	$20.97	$18.02	6,211
2019-03-18	$21.00	$21.07	$20.93	$20.93	$17.98	5,385
2019-03-15	$21.01	$21.14	$20.98	$20.98	$18.02	9,809
2019-03-14	$21.06	$21.07	$20.93	$21.01	$18.05	7,134
2019-03-13	$21.03	$21.06	$20.93	$20.93	$17.98	22,564
2019-03-12	$21.16	$21.16	$20.99	$21.05	$18.08	13,831
2019-03-11	$21.00	$21.17	$20.90	$21.17	$18.19	13,157
2019-03-08	$20.98	$21.13	$20.85	$21.13	$18.15	12,191
2019-03-07	$21.10	$21.10	$20.80	$21.05	$18.08	24,364
2019-03-06	$21.17	$21.26	$20.97	$21.13	$18.15	26,844
2019-03-05	$21.24	$21.24	$21.04	$21.24	$18.25	15,195
2019-03-04	$21.22	$21.49	$21.14	$21.24	$18.25	22,427
2019-03-01	$21.64	$21.64	$21.05	$21.39	$18.38	28,710
2019-02-28	$21.85	$22.35	$21.63	$21.63	$18.58	89,463
2019-02-27	$21.29	$21.93	$21.20	$21.85	$18.77	55,092
2019-02-26	$20.73	$21.38	$20.73	$21.35	$18.34	40,430
2019-02-25	$20.75	$20.96	$20.68	$20.85	$17.91	27,749
2019-02-22	$20.72	$20.77	$20.61	$20.74	$17.82	19,011
2019-02-21	$20.70	$20.70	$20.62	$20.67	$17.76	15,025
2019-02-20	$20.57	$20.73	$20.52	$20.68	$17.77	24,556
2019-02-19	$20.46	$20.78	$20.46	$20.73	$17.81	26,613
2019-02-15	$20.56	$20.64	$20.43	$20.61	$17.71	27,243
2019-02-14	$20.48	$20.59	$20.43	$20.50	$17.61	15,229
2019-02-13	$20.55	$20.65	$20.50	$20.63	$17.72	22,675
2019-02-12	$20.54	$20.73	$20.34	$20.57	$17.67	43,474
2019-02-11	$20.44	$20.62	$20.27	$20.62	$17.71	23,147
2019-02-08	$20.22	$20.45	$20.20	$20.25	$17.40	14,131
2019-02-07	$20.32	$20.43	$20.18	$20.40	$17.53	24,536
2019-02-06	$20.44	$20.44	$20.10	$20.32	$17.46	29,773
2019-02-05	$20.78	$20.85	$20.44	$20.44	$17.56	60,302
2019-02-04	$20.90	$20.91	$20.61	$20.90	$17.96	22,235
2019-02-01	$20.93	$21.11	$20.54	$20.91	$17.96	25,692
2019-01-31	$21.13	$21.29	$20.94	$21.06	$18.09	53,332
2019-01-30	$21.02	$21.36	$21.02	$21.32	$18.10	23,374
2019-01-29	$21.13	$21.34	$20.91	$21.01	$17.83	33,923
2019-01-28	$21.38	$21.38	$21.01	$21.24	$18.03	21,307
2019-01-25	$21.26	$21.49	$21.20	$21.42	$18.18	17,719
2019-01-24	$20.91	$21.24	$20.91	$21.24	$18.03	22,957
2019-01-23	$21.05	$21.10	$20.83	$21.10	$17.91	16,713
2019-01-22	$21.16	$21.16	$20.93	$21.12	$17.93	14,677
2019-01-18	$20.85	$21.19	$20.78	$21.19	$17.99	53,082
2019-01-17	$20.72	$20.87	$20.72	$20.84	$17.69	16,029
2019-01-16	$20.68	$20.87	$20.68	$20.72	$17.59	23,924
2019-01-15	$20.70	$20.77	$20.57	$20.76	$17.62	48,720
2019-01-14	$20.70	$20.88	$20.55	$20.85	$17.70	48,246
2019-01-11	$21.05	$21.19	$20.87	$20.92	$17.76	27,438
2019-01-10	$21.02	$21.19	$20.97	$21.01	$17.83	6,654
2019-01-09	$20.83	$21.30	$20.77	$21.26	$18.05	34,810
2019-01-08	$20.99	$21.04	$20.78	$20.82	$17.67	36,034
2019-01-07	$21.25	$21.47	$20.83	$20.84	$17.69	72,674
2019-01-04	$20.84	$21.31	$20.71	$21.25	$18.04	23,928
2019-01-03	$20.57	$21.26	$20.36	$21.14	$17.94	31,456
2019-01-02	$20.55	$20.83	$20.52	$20.76	$17.62	17,110
2018-12-31	$19.94	$21.04	$19.66	$20.92	$17.76	131,448
2018-12-28	$19.13	$19.90	$19.13	$19.89	$16.88	27,955
2018-12-27	$18.95	$19.54	$18.90	$19.49	$16.54	79,478
2018-12-26	$18.93	$19.19	$18.81	$18.95	$16.09	61,306
2018-12-24	$18.96	$19.00	$18.61	$18.80	$15.96	32,348
2018-12-21	$19.28	$19.30	$18.72	$19.19	$16.29	79,420
2018-12-20	$19.50	$19.51	$19.04	$19.44	$16.50	62,170
2018-12-19	$19.27	$19.75	$19.27	$19.75	$16.76	58,195
2018-12-18	$19.55	$19.55	$19.07	$19.43	$16.49	55,430
2018-12-17	$19.47	$19.85	$19.46	$19.55	$16.59	40,136
2018-12-14	$19.60	$19.84	$19.35	$19.46	$16.52	72,447
2018-12-13	$19.86	$20.00	$19.41	$19.55	$16.59	45,576
2018-12-12	$19.65	$20.14	$19.58	$19.98	$16.96	68,020
2018-12-11	$19.71	$19.73	$19.49	$19.60	$16.64	27,925
2018-12-10	$19.73	$19.74	$19.29	$19.68	$16.70	60,617
2018-12-07	$19.65	$19.75	$19.46	$19.65	$16.68	76,362
2018-12-06	$18.90	$19.45	$18.60	$19.42	$16.48	121,394
2018-12-04	$19.36	$19.53	$18.76	$18.93	$16.07	100,863
2018-12-03	$19.71	$19.85	$19.34	$19.37	$16.44	111,680
2018-11-30	$20.17	$20.37	$19.48	$19.63	$16.66	81,353
2018-11-29	$20.57	$20.79	$20.15	$20.15	$17.10	48,678
2018-11-28	$20.75	$20.82	$20.56	$20.60	$17.49	50,542
2018-11-27	$20.60	$21.00	$20.54	$20.80	$17.66	38,942
2018-11-26	$20.77	$20.83	$20.61	$20.75	$17.61	41,600
2018-11-23	$20.78	$20.82	$20.62	$20.73	$17.60	8,315
2018-11-21	$21.10	$21.10	$20.69	$20.72	$17.59	19,463
2018-11-20	$20.86	$21.06	$20.43	$20.90	$17.74	51,860
2018-11-19	$21.25	$21.58	$21.03	$21.31	$18.09	19,449
2018-11-16	$21.76	$21.80	$21.42	$21.55	$18.29	19,616
2018-11-15	$21.99	$21.99	$21.75	$21.86	$18.56	10,630
2018-11-14	$22.25	$22.25	$21.93	$22.00	$18.67	21,825
2018-11-13	$22.24	$22.28	$21.97	$22.19	$18.84	6,213
2018-11-12	$22.26	$22.30	$22.00	$22.01	$18.68	13,140
2018-11-09	$22.40	$22.48	$22.21	$22.26	$18.89	13,879
2018-11-08	$22.50	$22.62	$22.36	$22.40	$19.01	14,202
2018-11-07	$22.49	$22.68	$22.42	$22.55	$19.14	10,486
2018-11-06	$22.66	$22.66	$22.38	$22.40	$19.01	18,806
2018-11-05	$22.56	$22.60	$22.46	$22.57	$19.16	15,585
2018-11-02	$22.51	$22.60	$22.44	$22.48	$19.08	7,909
2018-11-01	$23.01	$23.01	$22.41	$22.44	$19.05	28,594
2018-10-31	$22.97	$23.16	$22.83	$22.87	$19.41	15,427
2018-10-30	$23.61	$23.61	$23.06	$23.08	$19.37	24,523
2018-10-29	$23.45	$23.71	$23.45	$23.51	$19.74	6,432
2018-10-26	$23.79	$23.79	$23.43	$23.43	$19.67	10,910
2018-10-25	$23.67	$23.85	$23.65	$23.82	$20.00	3,620
2018-10-24	$23.80	$23.80	$23.70	$23.72	$19.91	5,543
2018-10-23	$23.44	$23.84	$23.44	$23.61	$19.82	6,502
2018-10-22	$23.45	$23.75	$23.41	$23.61	$19.82	15,765
2018-10-19	$23.56	$23.91	$23.55	$23.75	$19.94	31,900
2018-10-18	$23.83	$23.83	$23.42	$23.57	$19.79	5,988
2018-10-17	$23.58	$23.87	$23.51	$23.87	$20.04	15,625
2018-10-16	$23.66	$23.66	$23.45	$23.65	$19.85	11,753
2018-10-15	$23.80	$23.83	$23.32	$23.66	$19.86	13,339
2018-10-12	$23.65	$23.93	$23.65	$23.65	$19.85	8,772
2018-10-11	$23.92	$23.92	$23.67	$23.80	$19.98	34,648
2018-10-10	$23.85	$23.98	$23.47	$23.98	$20.13	22,747
2018-10-09	$23.96	$24.10	$23.82	$23.95	$20.10	9,067
2018-10-08	$23.93	$23.95	$23.80	$23.90	$20.06	24,187
2018-10-05	$24.04	$24.04	$23.81	$23.90	$20.06	62,387
2018-10-04	$24.00	$24.22	$23.80	$24.20	$20.31	89,768
2018-10-03	$24.00	$24.21	$24.00	$24.16	$20.28	36,066
2018-10-02	$24.30	$24.32	$24.00	$24.06	$20.20	26,418
2018-10-01	$24.39	$24.40	$24.29	$24.38	$20.47	26,682
2018-09-28	$24.29	$24.48	$24.13	$24.45	$20.52	25,009
2018-09-27	$24.07	$24.21	$24.00	$24.21	$20.32	12,681
2018-09-26	$23.70	$24.06	$23.70	$24.05	$20.19	12,956
2018-09-25	$23.84	$23.84	$23.70	$23.81	$19.99	13,377
2018-09-24	$23.71	$23.86	$23.71	$23.80	$19.98	9,801
2018-09-21	$23.90	$23.90	$23.74	$23.77	$19.95	4,905
2018-09-20	$23.88	$23.94	$23.70	$23.87	$20.04	19,562
2018-09-19	$23.91	$24.09	$23.70	$24.04	$20.18	14,154
2018-09-18	$24.00	$24.12	$23.86	$24.10	$20.23	23,273
2018-09-17	$23.99	$24.10	$23.91	$24.03	$20.17	17,016
2018-09-14	$24.27	$24.27	$23.98	$24.10	$20.23	7,453
2018-09-13	$24.20	$24.28	$24.10	$24.27	$20.37	16,842
2018-09-12	$24.04	$24.28	$23.94	$24.28	$20.38	4,221
2018-09-11	$23.92	$24.16	$23.92	$23.99	$20.14	13,387
2018-09-10	$24.23	$24.29	$24.02	$24.02	$20.16	13,955
2018-09-07	$24.42	$24.43	$24.25	$24.35	$20.44	16,043
2018-09-06	$24.50	$24.53	$24.24	$24.40	$20.48	17,871
2018-09-05	$24.13	$24.98	$24.13	$24.71	$20.74	33,300
2018-09-04	$24.02	$24.25	$24.02	$24.24	$20.35	24,431
2018-08-31	$24.24	$24.24	$24.10	$24.10	$20.23	12,818
2018-08-30	$23.96	$24.24	$23.96	$24.24	$20.35	17,994
2018-08-29	$23.83	$24.39	$23.80	$23.93	$20.09	48,900
2018-08-28	$23.70	$23.80	$23.70	$23.77	$19.95	11,513
2018-08-27	$23.81	$23.82	$23.66	$23.66	$19.86	7,868
2018-08-24	$23.74	$23.82	$23.66	$23.66	$19.86	19,646
2018-08-23	$23.74	$23.84	$23.71	$23.77	$19.95	17,158
2018-08-22	$23.89	$23.92	$23.75	$23.76	$19.94	12,174
2018-08-21	$23.93	$23.96	$23.76	$23.80	$19.98	28,057
2018-08-20	$23.91	$23.97	$23.76	$23.76	$19.94	22,006
2018-08-17	$23.81	$23.90	$23.80	$23.90	$20.06	14,122
2018-08-16	$23.83	$23.90	$23.83	$23.85	$20.02	6,888
2018-08-15	$23.85	$23.85	$23.73	$23.76	$19.94	12,659
2018-08-14	$23.86	$23.86	$23.72	$23.75	$19.94	5,540
2018-08-13	$23.92	$23.94	$23.66	$23.66	$19.86	16,206
2018-08-10	$23.90	$23.90	$23.84	$23.84	$20.01	9,322
2018-08-09	$23.84	$23.87	$23.75	$23.79	$19.97	21,423
2018-08-08	$23.84	$23.84	$23.72	$23.80	$19.98	5,066
2018-08-07	$23.84	$23.88	$23.66	$23.66	$19.86	16,058
2018-08-06	$23.77	$23.91	$23.76	$23.76	$19.94	12,245
2018-08-03	$23.78	$23.80	$23.76	$23.76	$19.94	15,486
2018-08-02	$23.73	$23.89	$23.72	$23.72	$19.91	28,261
2018-08-01	$23.86	$23.86	$23.73	$23.73	$19.92	14,593
2018-07-31	$23.98	$24.00	$23.87	$23.90	$20.06	18,633
2018-07-30	$24.11	$24.19	$24.11	$24.19	$20.09	23,843
2018-07-27	$24.25	$24.25	$23.95	$24.00	$19.93	8,364
2018-07-26	$24.16	$24.23	$24.12	$24.19	$20.09	11,011
2018-07-25	$24.20	$24.22	$23.71	$24.14	$20.05	13,158
2018-07-24	$24.00	$24.15	$23.93	$23.93	$19.88	10,223
2018-07-23	$24.21	$24.40	$23.93	$23.93	$19.88	22,564
2018-07-20	$24.29	$24.29	$23.93	$24.29	$20.17	42,026
2018-07-19	$24.35	$24.47	$24.17	$24.17	$20.07	16,204
2018-07-18	$24.30	$24.38	$24.25	$24.33	$20.21	27,365
2018-07-17	$24.27	$24.28	$24.15	$24.25	$20.14	26,158
2018-07-16	$24.11	$24.32	$24.11	$24.26	$20.15	58,809
2018-07-13	$23.91	$24.36	$23.66	$24.27	$20.16	105,229
2018-07-12	$23.84	$23.93	$23.84	$23.90	$19.85	17,548
2018-07-11	$23.84	$23.98	$23.81	$23.84	$19.80	32,320
2018-07-10	$23.96	$23.96	$23.82	$23.94	$19.88	32,071
2018-07-09	$23.87	$23.96	$23.82	$23.94	$19.88	25,789
2018-07-06	$23.75	$23.99	$23.75	$23.82	$19.78	36,556
2018-07-05	$23.67	$23.88	$23.67	$23.85	$19.81	23,994
2018-07-03	$23.80	$23.81	$23.66	$23.66	$19.65	23,755
2018-07-02	$23.74	$23.97	$23.67	$23.80	$19.77	32,129
2018-06-29	$23.65	$23.74	$23.59	$23.74	$19.72	20,601
2018-06-28	$23.58	$23.70	$23.47	$23.60	$19.60	18,820
2018-06-27	$23.43	$23.57	$23.43	$23.53	$19.54	16,812
2018-06-26	$23.54	$23.55	$23.40	$23.44	$19.47	14,267
2018-06-25	$23.60	$23.65	$23.60	$23.60	$19.60	14,901
2018-06-22	$23.54	$23.61	$23.54	$23.58	$19.58	5,417
2018-06-21	$23.50	$23.68	$23.50	$23.59	$19.59	20,461
2018-06-20	$23.59	$23.70	$23.49	$23.62	$19.62	23,206
2018-06-19	$23.54	$23.66	$23.53	$23.66	$19.65	26,929
2018-06-18	$23.45	$23.64	$23.39	$23.63	$19.63	8,820
2018-06-15	$23.36	$23.49	$23.35	$23.49	$19.51	26,043
2018-06-14	$23.09	$23.42	$23.07	$23.32	$19.37	16,909
2018-06-13	$23.15	$23.27	$23.08	$23.23	$19.29	129,077
2018-06-12	$23.20	$23.30	$23.10	$23.30	$19.35	19,844
2018-06-11	$23.09	$23.27	$23.05	$23.17	$19.24	16,128
2018-06-08	$23.28	$23.33	$23.12	$23.14	$19.22	14,623
2018-06-07	$23.43	$23.43	$23.28	$23.28	$19.34	5,556
2018-06-06	$23.18	$23.47	$23.13	$23.41	$19.44	25,187
2018-06-05	$23.25	$23.32	$23.19	$23.32	$19.37	15,754
2018-06-04	$23.12	$23.29	$23.06	$23.25	$19.31	20,202
2018-06-01	$22.99	$23.17	$22.96	$23.17	$19.24	13,649
2018-05-31	$22.98	$23.04	$22.90	$22.90	$19.02	28,937
2018-05-30	$23.00	$23.00	$22.91	$22.91	$19.03	10,460
2018-05-29	$23.02	$23.03	$22.84	$22.97	$19.08	26,762
2018-05-25	$22.94	$23.09	$22.92	$23.09	$19.18	10,127
2018-05-24	$23.11	$23.18	$23.00	$23.03	$19.13	12,373
2018-05-23	$23.07	$23.12	$23.03	$23.12	$19.20	5,346
2018-05-22	$23.08	$23.12	$23.03	$23.08	$19.17	20,971
2018-05-21	$23.12	$23.12	$22.87	$23.08	$19.17	29,464
2018-05-18	$23.04	$23.15	$22.97	$23.08	$19.17	11,771
2018-05-17	$23.04	$23.07	$22.97	$22.97	$19.08	18,232
2018-05-16	$22.78	$23.04	$22.69	$23.04	$19.14	50,495
2018-05-15	$22.71	$22.81	$22.62	$22.81	$18.94	24,333
2018-05-14	$22.84	$22.85	$22.69	$22.78	$18.92	27,834
2018-05-11	$22.90	$22.90	$22.80	$22.80	$18.94	19,548
2018-05-10	$22.74	$22.88	$22.73	$22.80	$18.94	12,137
2018-05-09	$22.74	$22.84	$22.68	$22.81	$18.94	13,914
2018-05-08	$22.84	$22.85	$22.73	$22.80	$18.94	32,398
2018-05-07	$22.76	$22.83	$22.75	$22.76	$18.90	27,107
2018-05-04	$22.62	$22.77	$22.62	$22.74	$18.89	26,877
2018-05-03	$22.62	$22.73	$22.60	$22.68	$18.84	14,791
2018-05-02	$22.68	$22.71	$22.60	$22.62	$18.79	13,954
2018-05-01	$22.72	$22.81	$22.66	$22.68	$18.84	17,881
2018-04-30	$22.83	$22.85	$22.71	$22.76	$18.90	9,995
2018-04-27	$22.94	$23.00	$22.94	$22.99	$18.89	22,003
2018-04-26	$22.86	$23.08	$22.86	$23.07	$18.95	11,741
2018-04-25	$22.91	$22.97	$22.83	$22.91	$18.82	20,697
2018-04-24	$23.11	$23.11	$22.93	$22.96	$18.86	22,739
2018-04-23	$23.25	$23.25	$23.11	$23.15	$19.02	21,708
2018-04-20	$23.03	$23.25	$22.96	$23.25	$19.10	23,348
2018-04-19	$23.01	$23.06	$22.97	$23.06	$18.95	11,764
2018-04-18	$23.08	$23.14	$23.05	$23.06	$18.95	9,602
2018-04-17	$23.14	$23.15	$23.08	$23.14	$19.01	6,782
2018-04-16	$23.13	$23.20	$23.04	$23.08	$18.96	16,234
2018-04-13	$23.08	$23.17	$23.02	$23.05	$18.94	11,096
2018-04-12	$23.16	$23.20	$23.06	$23.14	$19.01	16,174
2018-04-11	$23.08	$23.17	$23.02	$23.04	$18.93	34,747
2018-04-10	$23.14	$23.26	$23.03	$23.03	$18.92	21,275
2018-04-09	$23.26	$23.27	$23.13	$23.13	$19.00	8,176
2018-04-06	$23.27	$23.27	$23.13	$23.26	$19.11	4,179
2018-04-05	$23.22	$23.27	$23.16	$23.27	$19.12	6,590
2018-04-04	$23.37	$23.42	$23.14	$23.21	$19.07	14,342
2018-04-03	$23.47	$23.47	$23.16	$23.47	$19.28	15,745
2018-04-02	$23.60	$23.60	$23.43	$23.49	$19.30	14,025
2018-03-29	$23.47	$23.63	$23.42	$23.49	$19.30	11,984
2018-03-28	$23.38	$23.62	$23.37	$23.57	$19.37	12,421
2018-03-27	$23.46	$23.54	$23.40	$23.54	$19.34	17,428
2018-03-26	$23.50	$23.50	$23.34	$23.47	$19.28	22,646
2018-03-23	$23.36	$23.50	$23.36	$23.50	$19.31	20,009
2018-03-22	$23.30	$23.44	$23.24	$23.44	$19.26	19,604
2018-03-21	$23.26	$23.34	$23.21	$23.32	$19.16	12,635
2018-03-20	$23.29	$23.35	$23.20	$23.32	$19.16	11,017
2018-03-19	$23.39	$23.43	$23.15	$23.35	$19.19	30,714
2018-03-16	$23.41	$23.57	$23.29	$23.38	$19.21	340,788
2018-03-15	$23.27	$23.35	$23.25	$23.35	$19.19	7,444
2018-03-14	$23.37	$23.39	$23.26	$23.26	$19.11	11,372
2018-03-13	$23.34	$23.35	$23.26	$23.33	$19.17	15,531
2018-03-12	$23.27	$23.35	$23.26	$23.34	$19.18	8,913
2018-03-09	$23.22	$23.34	$23.18	$23.34	$19.18	16,291
2018-03-08	$23.35	$23.35	$23.17	$23.17	$19.04	21,358
2018-03-07	$23.32	$23.32	$23.21	$23.29	$19.14	7,361
2018-03-06	$23.43	$23.43	$23.32	$23.32	$19.16	9,807
2018-03-05	$23.35	$23.49	$23.27	$23.44	$19.26	26,543
2018-03-02	$23.40	$23.44	$23.27	$23.44	$19.26	13,828
2018-03-01	$23.33	$23.42	$23.29	$23.42	$19.24	11,193
2018-02-28	$23.38	$23.39	$23.30	$23.35	$19.19	18,403
2018-02-27	$23.36	$23.40	$23.33	$23.37	$19.20	9,808
2018-02-26	$23.43	$23.47	$23.36	$23.43	$19.25	34,690
2018-02-23	$23.42	$23.42	$23.28	$23.41	$19.23	41,191
2018-02-22	$23.42	$23.50	$23.35	$23.35	$19.19	55,543
2018-02-21	$23.19	$23.45	$23.15	$23.29	$19.14	38,698
2018-02-20	$23.15	$23.25	$23.15	$23.15	$19.02	21,012
2018-02-16	$23.11	$23.20	$23.01	$23.15	$19.02	24,353
2018-02-15	$23.15	$23.20	$23.07	$23.15	$19.02	12,260
2018-02-14	$22.97	$23.18	$22.90	$23.16	$19.03	39,982
2018-02-13	$23.08	$23.15	$22.96	$22.96	$18.86	16,140
2018-02-12	$22.97	$23.24	$22.92	$22.98	$18.88	12,414
2018-02-09	$23.11	$23.20	$22.86	$23.12	$19.00	29,513
2018-02-08	$23.05	$23.21	$22.98	$23.21	$19.07	26,555
2018-02-07	$23.12	$23.35	$22.94	$23.10	$18.98	57,774
2018-02-06	$23.08	$23.26	$22.89	$22.99	$18.89	55,878
2018-02-05	$23.23	$23.24	$22.96	$23.18	$19.05	37,682
2018-02-02	$23.01	$23.24	$22.95	$23.24	$19.09	54,258
2018-02-01	$23.09	$23.19	$22.89	$23.18	$19.05	39,656
2018-01-31	$23.00	$23.19	$22.57	$23.14	$19.01	34,142
2018-01-30	$22.95	$23.26	$22.82	$23.24	$18.89	47,194
2018-01-29	$23.04	$23.25	$22.86	$23.22	$18.87	70,622
2018-01-26	$23.27	$23.28	$23.05	$23.06	$18.74	29,023
2018-01-25	$23.32	$23.32	$23.10	$23.25	$18.89	12,861
2018-01-24	$23.12	$23.34	$23.09	$23.31	$18.94	39,516
2018-01-23	$23.19	$23.27	$23.10	$23.12	$18.79	37,836
2018-01-22	$23.24	$23.33	$23.16	$23.18	$18.84	21,131
2018-01-19	$23.39	$23.51	$23.06	$23.06	$18.74	77,001
2018-01-18	$23.30	$23.36	$23.13	$23.36	$18.98	24,023
2018-01-17	$23.05	$23.30	$23.05	$23.26	$18.90	24,761
2018-01-16	$23.07	$23.22	$23.05	$23.08	$18.76	42,584
2018-01-12	$23.17	$23.25	$23.10	$23.14	$18.80	36,622
2018-01-11	$23.17	$23.30	$23.09	$23.24	$18.89	34,850
2018-01-10	$23.06	$23.18	$23.02	$23.11	$18.78	16,043
2018-01-09	$23.35	$23.35	$23.14	$23.14	$18.80	13,604
2018-01-08	$23.28	$23.39	$23.19	$23.37	$18.99	29,920
2018-01-05	$23.30	$23.33	$23.22	$23.32	$18.95	10,934
2018-01-04	$23.30	$23.57	$23.25	$23.32	$18.95	10,996
2018-01-03	$23.21	$23.52	$23.00	$23.40	$19.02	15,589
2018-01-02	$23.40	$23.40	$23.10	$23.28	$18.92	43,415
2017-12-29	$23.16	$23.70	$22.89	$23.50	$19.10	171,442
2017-12-28	$23.37	$23.49	$23.10	$23.10	$18.77	65,210
2017-12-27	$23.30	$23.37	$23.10	$23.37	$18.99	54,266
2017-12-26	$22.99	$23.25	$22.99	$23.25	$18.89	18,169
2017-12-22	$23.12	$23.15	$22.87	$22.94	$18.64	21,383
2017-12-21	$23.29	$23.30	$23.11	$23.17	$18.83	15,843
2017-12-20	$23.12	$23.12	$22.75	$23.09	$18.76	13,160
2017-12-19	$23.19	$23.19	$22.91	$23.10	$18.77	9,735
2017-12-18	$23.09	$23.40	$23.09	$23.23	$18.88	6,322
2017-12-15	$23.41	$23.47	$23.21	$23.26	$18.90	18,996
2017-12-14	$22.96	$23.41	$22.96	$23.27	$18.91	19,317
2017-12-13	$23.09	$23.10	$22.73	$22.98	$18.67	18,408
2017-12-12	$23.18	$23.19	$22.97	$23.10	$18.77	20,854
2017-12-11	$23.35	$23.35	$23.04	$23.09	$18.76	32,008
2017-12-08	$23.26	$23.42	$23.15	$23.28	$18.92	46,025
2017-12-07	$23.16	$23.36	$23.15	$23.15	$18.81	31,354
2017-12-06	$23.16	$23.30	$23.16	$23.29	$18.93	15,930
2017-12-05	$23.12	$23.52	$23.12	$23.30	$18.93	14,882
2017-12-04	$23.04	$23.27	$22.98	$23.13	$18.80	13,316
2017-12-01	$22.73	$23.05	$22.73	$23.05	$18.73	22,438
2017-11-30	$22.83	$23.03	$22.72	$22.96	$18.66	39,617
2017-11-29	$23.25	$23.26	$22.14	$22.84	$18.56	77,500
2017-11-28	$23.50	$23.50	$23.15	$23.28	$18.92	14,158
2017-11-27	$23.58	$23.68	$23.40	$23.40	$19.02	32,364
2017-11-24	$23.56	$23.68	$23.54	$23.59	$19.17	10,673
2017-11-22	$23.65	$23.67	$23.49	$23.55	$19.13	8,978
2017-11-21	$23.66	$23.66	$23.45	$23.49	$19.09	21,192
2017-11-20	$23.59	$23.64	$23.58	$23.58	$19.16	12,316
2017-11-17	$23.58	$23.68	$23.46	$23.56	$19.15	29,570
2017-11-16	$23.64	$23.64	$23.43	$23.53	$19.12	9,706
2017-11-15	$23.39	$23.55	$23.37	$23.45	$19.06	15,488
2017-11-14	$23.48	$23.73	$23.47	$23.54	$19.13	24,635
2017-11-13	$23.67	$23.67	$23.48	$23.51	$19.11	14,525
2017-11-10	$23.49	$23.63	$23.41	$23.57	$19.15	14,598
2017-11-09	$23.58	$23.65	$23.54	$23.58	$19.16	12,985
2017-11-08	$23.63	$23.68	$23.56	$23.68	$19.24	6,574
2017-11-07	$23.55	$23.79	$23.51	$23.65	$19.22	32,449
2017-11-06	$23.56	$23.64	$23.39	$23.61	$19.19	14,539
2017-11-03	$23.64	$23.74	$23.54	$23.55	$19.14	27,916
2017-11-02	$23.57	$23.81	$23.56	$23.60	$19.18	28,053
2017-11-01	$23.57	$23.57	$23.46	$23.53	$19.12	15,615
2017-10-31	$23.02	$23.57	$23.02	$23.57	$19.15	111,394
2017-10-30	$23.86	$23.86	$23.21	$23.22	$18.67	65,719
2017-10-27	$23.90	$24.05	$23.77	$23.77	$19.11	27,507
2017-10-26	$23.70	$23.97	$23.68	$23.80	$19.13	34,756
2017-10-25	$23.75	$23.88	$23.56	$23.65	$19.01	33,729
2017-10-24	$23.90	$23.91	$23.72	$23.75	$19.09	39,806
2017-10-23	$23.67	$23.92	$23.67	$23.82	$19.15	34,414
2017-10-20	$23.77	$23.82	$23.74	$23.78	$19.12	14,363
2017-10-19	$23.70	$23.86	$23.54	$23.78	$19.12	36,647
2017-10-18	$23.76	$23.77	$23.55	$23.55	$18.93	17,184
2017-10-17	$23.81	$23.86	$23.64	$23.76	$19.10	19,306
2017-10-16	$23.84	$23.85	$23.76	$23.83	$19.16	13,454
2017-10-13	$23.77	$23.84	$23.77	$23.83	$19.16	5,027
2017-10-12	$23.74	$23.87	$23.70	$23.86	$19.18	75,810
2017-10-11	$23.76	$23.83	$23.73	$23.76	$19.10	22,390
2017-10-10	$23.70	$23.86	$23.70	$23.76	$19.10	34,196
2017-10-09	$23.70	$23.71	$23.57	$23.70	$19.05	29,025
2017-10-06	$23.60	$23.64	$23.40	$23.64	$19.01	9,349
2017-10-05	$23.69	$23.69	$23.63	$23.65	$19.01	17,287
2017-10-04	$23.68	$23.76	$23.62	$23.67	$19.03	9,807
2017-10-03	$23.68	$23.79	$23.68	$23.72	$19.07	33,508
2017-10-02	$23.61	$23.70	$23.61	$23.70	$19.05	20,406
2017-09-29	$23.68	$23.70	$23.57	$23.60	$18.97	17,420
2017-09-28	$23.61	$23.73	$23.55	$23.65	$19.01	22,467
2017-09-27	$23.67	$23.73	$23.60	$23.65	$19.01	15,872
2017-09-26	$23.66	$23.69	$23.57	$23.67	$19.03	27,924
2017-09-25	$23.62	$23.70	$23.58	$23.68	$19.04	15,905
2017-09-22	$23.60	$23.63	$23.54	$23.62	$18.99	11,104
2017-09-21	$23.54	$23.65	$23.45	$23.57	$18.95	21,383
2017-09-20	$23.55	$23.58	$23.40	$23.48	$18.88	13,079
2017-09-19	$23.41	$23.61	$23.41	$23.55	$18.93	20,545
2017-09-18	$23.57	$23.72	$23.45	$23.45	$18.85	27,401
2017-09-15	$23.59	$23.60	$23.54	$23.59	$18.96	24,564
2017-09-14	$23.65	$23.79	$23.56	$23.56	$18.94	16,195
2017-09-13	$23.62	$23.74	$23.62	$23.65	$19.01	17,914
2017-09-12	$23.68	$23.78	$23.63	$23.74	$19.09	19,659
2017-09-11	$23.76	$23.86	$23.63	$23.75	$19.09	38,508
2017-09-08	$23.70	$23.82	$23.62	$23.82	$19.15	27,258
2017-09-07	$23.80	$23.85	$23.70	$23.71	$19.06	31,131
2017-09-06	$23.84	$23.93	$23.73	$23.77	$19.11	27,591
2017-09-05	$23.90	$23.90	$23.71	$23.88	$19.20	23,724
2017-09-01	$23.95	$23.96	$23.82	$23.89	$19.21	14,537
2017-08-31	$24.05	$24.05	$23.82	$23.85	$19.17	27,246
2017-08-30	$23.80	$24.01	$23.80	$23.93	$19.24	25,581
2017-08-29	$24.18	$24.24	$23.90	$23.91	$19.22	213,455
2017-08-28	$23.89	$24.12	$23.89	$24.05	$19.33	23,788
2017-08-25	$23.89	$23.98	$23.80	$23.94	$19.25	64,150
2017-08-24	$23.92	$24.07	$23.84	$23.85	$19.17	13,665
2017-08-23	$23.89	$24.06	$23.82	$23.82	$19.15	34,664
2017-08-22	$24.20	$24.20	$23.81	$23.99	$19.29	38,285
2017-08-21	$24.11	$24.14	$23.82	$24.00	$19.29	7,090
2017-08-18	$23.92	$24.19	$23.85	$23.98	$19.28	18,319
2017-08-17	$23.94	$24.01	$23.76	$23.93	$19.24	11,531
2017-08-16	$24.10	$24.16	$23.95	$23.97	$19.27	23,928
2017-08-15	$24.02	$24.18	$23.92	$24.17	$19.43	22,325
2017-08-14	$24.29	$24.29	$23.75	$24.16	$19.42	29,324
2017-08-11	$23.78	$24.07	$23.53	$24.07	$19.35	13,434
2017-08-10	$23.70	$23.78	$23.50	$23.75	$19.09	15,463
2017-08-09	$23.75	$24.00	$23.67	$23.70	$19.05	10,282
2017-08-08	$24.00	$24.17	$23.91	$23.92	$19.23	14,608
2017-08-07	$24.11	$24.12	$23.85	$23.91	$19.22	15,418
2017-08-04	$24.21	$24.21	$23.85	$24.12	$19.39	17,199
2017-08-03	$24.32	$24.32	$24.00	$24.12	$19.39	37,162
2017-08-02	$24.26	$24.35	$23.90	$24.27	$19.51	627,539
2017-08-01	$24.30	$24.30	$24.20	$24.25	$19.50	14,907
2017-07-31	$24.37	$24.37	$24.15	$24.27	$19.51	18,078
2017-07-28	$24.15	$24.40	$24.15	$24.32	$19.55	9,996
2017-07-27	$25.30	$25.30	$24.39	$24.70	$19.65	21,083
2017-07-26	$24.60	$24.80	$24.53	$24.71	$19.66	80,518
2017-07-25	$24.38	$24.62	$24.38	$24.57	$19.55	34,775
2017-07-24	$24.50	$24.58	$24.18	$24.58	$19.56	15,458
2017-07-21	$24.50	$24.62	$24.41	$24.62	$19.59	26,479
2017-07-20	$24.41	$24.50	$24.41	$24.45	$19.45	15,189
2017-07-19	$24.48	$24.52	$24.38	$24.46	$19.46	13,997
2017-07-18	$24.45	$24.58	$24.35	$24.46	$19.46	17,944
2017-07-17	$24.43	$24.50	$24.40	$24.45	$19.45	29,538
2017-07-14	$24.11	$24.48	$24.11	$24.43	$19.44	41,537
2017-07-13	$24.31	$24.31	$24.06	$24.12	$19.19	38,410
2017-07-12	$24.11	$24.30	$24.03	$24.25	$19.29	20,708
2017-07-11	$24.10	$24.14	$23.91	$24.09	$19.17	29,976
2017-07-10	$24.05	$24.19	$24.00	$24.18	$19.24	26,607
2017-07-07	$23.89	$24.06	$23.87	$24.06	$19.14	52,389
2017-07-06	$23.87	$23.95	$23.82	$23.85	$18.97	43,697
2017-07-05	$23.70	$23.88	$23.61	$23.77	$18.91	30,352
2017-07-03	$23.75	$23.75	$23.52	$23.69	$18.85	14,779
2017-06-30	$23.70	$23.79	$23.59	$23.59	$18.77	34,241
2017-06-29	$23.71	$23.71	$23.53	$23.56	$18.74	9,491
2017-06-28	$23.50	$23.75	$23.50	$23.68	$18.84	38,262
2017-06-27	$23.35	$23.59	$23.35	$23.53	$18.72	34,222
2017-06-26	$23.40	$23.50	$23.37	$23.41	$18.62	17,481
2017-06-23	$23.43	$23.46	$23.35	$23.39	$18.61	19,031
2017-06-22	$23.35	$23.43	$23.25	$23.43	$18.64	89,702
2017-06-21	$23.41	$23.45	$23.31	$23.32	$18.55	31,964
2017-06-20	$23.21	$23.44	$23.21	$23.41	$18.62	26,712
2017-06-19	$23.18	$23.31	$23.14	$23.18	$18.44	19,189
2017-06-16	$23.25	$23.25	$23.14	$23.25	$18.50	12,930
2017-06-15	$23.09	$23.22	$23.09	$23.20	$18.46	27,149
2017-06-14	$23.06	$23.18	$23.05	$23.10	$18.38	20,783
2017-06-13	$23.07	$23.08	$23.06	$23.06	$18.35	31,488
2017-06-12	$23.06	$23.10	$23.01	$23.07	$18.35	43,283
2017-06-09	$23.10	$23.13	$23.05	$23.07	$18.36	17,879
2017-06-08	$23.11	$23.15	$23.09	$23.10	$18.38	33,279
2017-06-07	$23.10	$23.20	$23.04	$23.13	$18.40	60,940
2017-06-06	$23.05	$23.30	$23.05	$23.10	$18.38	17,277
2017-06-05	$23.24	$23.24	$23.13	$23.13	$18.40	43,968
2017-06-02	$23.19	$23.33	$23.19	$23.21	$18.47	13,254
2017-06-01	$23.34	$23.34	$23.18	$23.20	$18.46	14,000
2017-05-31	$23.23	$23.41	$23.05	$23.28	$18.52	41,707
2017-05-30	$23.00	$23.22	$23.00	$23.07	$18.35	15,617
2017-05-26	$23.13	$23.13	$22.98	$23.08	$18.36	22,036
2017-05-25	$23.14	$23.27	$23.10	$23.12	$18.39	22,969
2017-05-24	$23.17	$23.25	$23.11	$23.21	$18.47	52,876
2017-05-23	$23.31	$23.34	$23.12	$23.13	$18.40	21,838
2017-05-22	$23.32	$23.33	$23.19	$23.33	$18.56	12,764
2017-05-19	$23.17	$23.26	$23.14	$23.20	$18.46	12,556
2017-05-18	$23.12	$23.27	$23.12	$23.15	$18.42	9,051
2017-05-17	$23.24	$23.30	$23.10	$23.15	$18.42	5,219
2017-05-16	$23.31	$23.33	$23.07	$23.19	$18.45	17,487
2017-05-15	$23.35	$23.51	$23.31	$23.32	$18.55	31,314
2017-05-12	$23.44	$23.63	$23.26	$23.46	$18.66	18,430
2017-05-11	$23.59	$23.59	$23.37	$23.40	$18.62	38,908
2017-05-10	$23.42	$23.61	$23.42	$23.56	$18.74	20,880
2017-05-09	$23.41	$23.64	$23.36	$23.40	$18.62	21,390
2017-05-08	$23.34	$23.64	$21.65	$23.44	$18.65	43,405
2017-05-05	$23.31	$23.33	$23.20	$23.33	$18.56	16,837
2017-05-04	$23.36	$23.36	$23.20	$23.22	$18.47	18,015
2017-05-03	$23.23	$23.32	$23.18	$23.28	$18.52	13,969
2017-05-02	$23.22	$23.25	$23.15	$23.18	$18.44	16,113
2017-05-01	$23.18	$23.27	$23.18	$23.20	$18.46	12,725
2017-04-28	$23.26	$23.26	$23.14	$23.18	$18.44	9,792
2017-04-27	$23.14	$23.28	$23.06	$23.26	$18.51	17,265
2017-04-26	$23.40	$23.40	$23.28	$23.34	$18.37	21,428
2017-04-25	$23.49	$23.53	$23.32	$23.33	$18.37	40,737
2017-04-24	$23.42	$23.56	$23.34	$23.36	$18.39	24,583
2017-04-21	$23.40	$23.46	$23.31	$23.38	$18.40	31,844
2017-04-20	$23.43	$23.77	$23.28	$23.41	$18.43	54,984
2017-04-19	$23.40	$23.42	$23.33	$23.35	$18.38	9,150
2017-04-18	$23.45	$23.51	$23.30	$23.32	$18.36	16,823
2017-04-17	$23.63	$23.63	$23.37	$23.45	$18.46	34,631
2017-04-13	$23.43	$23.63	$23.37	$23.38	$18.40	12,963
2017-04-12	$23.42	$23.73	$23.34	$23.58	$18.56	7,920
2017-04-11	$23.40	$23.73	$23.28	$23.40	$18.42	14,859
2017-04-10	$23.46	$23.61	$23.36	$23.40	$18.42	31,971
2017-04-07	$23.44	$23.76	$23.36	$23.51	$18.51	39,092
2017-04-06	$23.25	$23.52	$23.25	$23.52	$18.52	12,887
2017-04-05	$23.23	$23.32	$23.15	$23.32	$18.36	28,057
2017-04-04	$23.30	$23.42	$23.15	$23.19	$18.26	41,253
2017-04-03	$23.39	$23.48	$23.30	$23.47	$18.48	11,451
2017-03-31	$23.39	$23.39	$23.20	$23.38	$18.40	27,584
2017-03-30	$23.48	$23.71	$23.17	$23.27	$18.32	18,433
2017-03-29	$23.30	$23.65	$23.29	$23.45	$18.46	9,003
2017-03-28	$23.28	$23.28	$23.11	$23.17	$18.24	15,149
2017-03-27	$23.17	$23.40	$23.17	$23.20	$18.26	5,451
2017-03-24	$23.10	$23.50	$23.09	$23.18	$18.25	22,351
2017-03-23	$23.39	$23.39	$23.05	$23.08	$18.17	14,832
2017-03-22	$23.05	$23.22	$23.05	$23.09	$18.18	6,213
2017-03-21	$23.11	$23.50	$22.86	$23.01	$18.11	29,366
2017-03-20	$23.33	$23.33	$23.03	$23.29	$18.34	20,334
2017-03-17	$23.20	$23.33	$23.02	$23.21	$18.27	17,543
2017-03-16	$23.11	$23.33	$23.06	$23.32	$18.36	14,607
2017-03-15	$23.15	$23.30	$22.96	$23.29	$18.33	20,833
2017-03-14	$22.98	$23.25	$22.98	$23.17	$18.24	8,865
2017-03-13	$23.14	$23.23	$23.09	$23.09	$18.18	5,714
2017-03-10	$23.21	$23.26	$23.00	$23.23	$18.29	13,204
2017-03-09	$23.18	$23.25	$23.07	$23.21	$18.27	13,765
2017-03-08	$22.97	$23.25	$22.83	$23.18	$18.25	16,183
2017-03-07	$22.88	$23.14	$22.85	$22.90	$18.03	13,093
2017-03-06	$22.87	$22.90	$22.78	$22.81	$17.96	13,125
2017-03-03	$22.83	$23.07	$22.78	$22.81	$17.96	11,071
2017-03-02	$22.99	$23.01	$22.80	$22.90	$18.02	9,502
2017-03-01	$23.12	$23.15	$22.91	$23.01	$18.11	15,534
2017-02-28	$23.19	$23.23	$23.03	$23.15	$18.22	13,220
2017-02-27	$23.20	$23.33	$23.13	$23.20	$18.26	7,144
2017-02-24	$23.36	$23.36	$23.14	$23.20	$18.27	20,407
2017-02-23	$23.19	$23.40	$23.16	$23.26	$18.31	7,616
2017-02-22	$23.40	$23.49	$23.09	$23.17	$18.24	9,007
2017-02-21	$23.60	$23.67	$23.02	$23.39	$18.41	22,547
2017-02-17	$23.09	$23.50	$23.09	$23.50	$18.50	8,203
2017-02-16	$22.89	$23.35	$22.89	$23.32	$18.36	26,376
2017-02-15	$23.01	$23.01	$22.79	$23.00	$18.11	6,797
2017-02-14	$23.28	$23.28	$23.01	$23.03	$18.13	12,896
2017-02-13	$23.20	$23.32	$22.98	$23.02	$18.12	22,047
2017-02-10	$22.98	$23.18	$22.91	$23.18	$18.25	6,665
2017-02-09	$22.86	$23.19	$22.86	$23.12	$18.20	5,910
2017-02-08	$22.87	$22.96	$22.80	$22.96	$18.07	26,418
2017-02-07	$22.77	$22.90	$22.77	$22.79	$17.94	18,819
2017-02-06	$22.90	$22.95	$22.77	$22.77	$17.92	19,223
2017-02-03	$22.96	$23.12	$22.75	$23.06	$18.15	4,131
2017-02-02	$22.99	$22.99	$22.65	$22.73	$17.89	23,182
2017-02-01	$22.59	$22.69	$22.59	$22.67	$17.85	7,755
2017-01-31	$22.72	$22.72	$22.55	$22.62	$17.81	6,748
2017-01-30	$22.55	$22.80	$22.50	$22.70	$17.87	27,724
2017-01-27	$22.65	$22.86	$22.62	$22.64	$17.62	4,377
2017-01-26	$22.50	$22.87	$22.50	$22.75	$17.71	13,278
2017-01-25	$22.70	$24.33	$22.51	$22.52	$17.53	15,650
2017-01-24	$22.59	$22.99	$22.59	$22.70	$17.67	6,929
2017-01-23	$22.76	$22.85	$22.30	$22.51	$17.52	16,490
2017-01-20	$23.09	$23.19	$22.58	$22.73	$17.69	24,015
2017-01-19	$23.00	$23.02	$22.53	$22.74	$17.70	10,516
2017-01-18	$22.99	$23.40	$22.98	$23.01	$17.91	10,156
2017-01-17	$23.23	$23.54	$23.14	$23.14	$18.01	7,211
2017-01-13	$23.10	$23.58	$22.94	$23.28	$18.12	37,704
2017-01-12	$22.99	$23.21	$22.79	$23.00	$17.90	10,468
2017-01-11	$22.88	$23.10	$22.76	$22.83	$17.77	16,630
2017-01-10	$22.75	$23.35	$22.60	$22.85	$17.79	10,335
2017-01-09	$22.79	$22.98	$22.60	$22.75	$17.71	15,430
2017-01-06	$22.87	$22.90	$22.54	$22.67	$17.65	7,470
2017-01-05	$22.84	$22.96	$22.42	$22.84	$17.78	9,761
2017-01-04	$22.79	$22.93	$22.22	$22.81	$17.76	34,168
2017-01-03	$22.50	$22.79	$22.50	$22.79	$17.74	24,262
2016-12-30	$22.62	$22.72	$22.50	$22.65	$17.63	13,677
2016-12-29	$22.79	$22.80	$22.50	$22.70	$17.67	11,854
2016-12-28	$22.51	$22.80	$22.21	$22.78	$17.73	12,188
2016-12-27	$22.61	$22.70	$22.42	$22.47	$17.49	11,881
2016-12-23	$22.68	$22.80	$22.56	$22.80	$17.75	6,363
2016-12-22	$22.57	$22.79	$22.57	$22.68	$17.66	6,693
2016-12-21	$22.63	$22.80	$22.44	$22.80	$17.75	13,733
2016-12-20	$22.39	$22.82	$22.30	$22.80	$17.75	12,459
2016-12-19	$22.55	$22.65	$22.22	$22.49	$17.51	17,305
2016-12-16	$22.06	$22.59	$22.06	$22.46	$17.48	29,052
2016-12-15	$22.16	$22.46	$22.09	$22.10	$17.20	21,005
2016-12-14	$22.11	$22.25	$22.11	$22.22	$17.30	13,421
2016-12-13	$22.25	$22.25	$22.16	$22.19	$17.27	4,600
2016-12-12	$22.40	$22.56	$22.16	$22.16	$17.25	10,901
2016-12-09	$22.55	$22.55	$22.33	$22.40	$17.44	10,174
2016-12-08	$22.62	$22.62	$22.33	$22.38	$17.42	4,405
2016-12-07	$22.65	$22.84	$22.45	$22.62	$17.61	29,868
2016-12-06	$22.24	$22.53	$22.12	$22.49	$17.51	18,887
2016-12-05	$22.09	$22.30	$21.77	$21.91	$17.06	62,064
2016-12-02	$22.32	$22.47	$21.77	$21.86	$17.02	14,755
2016-12-01	$22.40	$22.51	$22.05	$22.46	$17.48	14,196
2016-11-30	$22.39	$22.46	$22.26	$22.46	$17.48	13,771
2016-11-29	$22.48	$22.48	$22.35	$22.40	$17.44	6,818
2016-11-28	$22.34	$22.48	$22.21	$22.27	$17.33	15,328
2016-11-25	$22.22	$22.22	$22.22	$22.22	$17.30	184
2016-11-23	$22.16	$22.36	$22.16	$22.20	$17.28	9,625
2016-11-22	$22.08	$22.59	$21.93	$22.19	$17.27	109,488
2016-11-21	$22.29	$22.53	$22.03	$22.08	$17.19	17,275
2016-11-18	$22.05	$22.37	$21.92	$21.96	$17.10	16,774
2016-11-17	$22.20	$22.46	$22.19	$22.35	$17.40	23,683
2016-11-16	$22.17	$22.54	$21.94	$22.50	$17.52	18,309
2016-11-15	$21.59	$22.24	$21.59	$21.91	$17.06	28,782
2016-11-14	$21.99	$21.99	$21.25	$21.43	$16.68	33,802
2016-11-11	$21.90	$22.00	$21.50	$21.90	$17.05	14,075
2016-11-10	$22.51	$22.51	$21.84	$21.85	$17.01	37,540
2016-11-09	$22.57	$22.81	$22.50	$22.50	$17.52	25,490
2016-11-08	$23.00	$23.01	$22.66	$22.70	$17.67	8,621
2016-11-07	$23.09	$23.14	$22.84	$22.86	$17.80	7,877
2016-11-04	$23.08	$23.15	$22.81	$22.83	$17.77	10,190
2016-11-03	$23.16	$23.36	$23.05	$23.09	$17.98	14,271
2016-11-02	$23.32	$23.32	$23.05	$23.20	$18.06	10,932
2016-11-01	$23.22	$23.45	$23.07	$23.30	$18.14	9,000
2016-10-31	$23.15	$23.50	$23.07	$23.50	$18.29	17,500
2016-10-28	$23.25	$23.30	$23.14	$23.14	$18.01	8,133
2016-10-27	$23.37	$23.55	$23.18	$23.54	$18.12	29,786
2016-10-26	$23.40	$23.48	$23.18	$23.45	$18.05	26,212
2016-10-25	$23.69	$23.71	$23.15	$23.58	$18.16	44,843
2016-10-24	$24.12	$24.14	$23.52	$23.68	$18.23	26,495
2016-10-21	$24.21	$24.39	$24.07	$24.26	$18.68	30,407
2016-10-20	$24.20	$24.47	$24.15	$24.18	$18.62	19,014
2016-10-19	$23.99	$24.27	$23.98	$24.20	$18.63	16,331
2016-10-18	$23.92	$24.19	$23.79	$24.16	$18.60	52,920
2016-10-17	$23.50	$23.97	$23.50	$23.95	$18.44	35,758
2016-10-14	$23.42	$23.61	$23.42	$23.50	$18.09	36,235
2016-10-13	$23.25	$23.43	$23.17	$23.36	$17.99	73,760
2016-10-12	$23.75	$23.81	$23.42	$23.50	$18.09	39,744
2016-10-11	$23.95	$24.02	$23.76	$23.84	$18.36	59,122
2016-10-10	$24.03	$24.16	$23.83	$23.97	$18.46	50,893
2016-10-07	$24.03	$24.05	$23.92	$23.95	$18.44	27,505
2016-10-06	$24.01	$24.10	$23.96	$24.03	$18.50	64,131
2016-10-05	$24.16	$24.17	$23.96	$23.99	$18.47	16,994
2016-10-04	$24.36	$24.40	$24.19	$24.20	$18.63	41,390
2016-10-03	$24.04	$24.50	$24.04	$24.28	$18.69	16,176
2016-09-30	$23.99	$24.23	$23.76	$23.95	$18.44	16,194
2016-09-29	$24.15	$24.28	$24.02	$24.02	$18.49	18,914
2016-09-28	$24.19	$24.29	$24.13	$24.25	$18.67	22,584
2016-09-27	$24.19	$24.35	$24.02	$24.29	$18.70	24,461
2016-09-26	$24.06	$24.27	$24.02	$24.26	$18.68	20,748
2016-09-23	$24.19	$24.30	$23.99	$24.20	$18.63	16,618
2016-09-22	$24.25	$24.33	$24.11	$24.25	$18.67	16,763
2016-09-21	$24.16	$24.44	$24.10	$24.25	$18.67	32,152
2016-09-20	$24.01	$24.15	$23.88	$24.15	$18.59	22,536
2016-09-19	$23.90	$24.00	$23.81	$23.95	$18.44	38,627
2016-09-16	$23.82	$24.00	$23.76	$23.95	$18.44	15,700
2016-09-15	$23.87	$23.87	$23.75	$23.81	$18.33	8,048
2016-09-14	$23.59	$23.94	$23.59	$23.78	$18.31	23,293
2016-09-13	$23.82	$23.86	$23.68	$23.86	$18.37	50,770
2016-09-12	$23.69	$23.89	$23.68	$23.89	$18.39	13,623
2016-09-09	$24.11	$24.15	$23.70	$23.70	$18.25	73,668
2016-09-08	$24.14	$24.24	$24.03	$24.17	$18.61	10,700
2016-09-07	$24.04	$24.15	$23.99	$24.14	$18.59	16,325
2016-09-06	$24.10	$24.15	$23.92	$24.15	$18.59	10,506
2016-09-02	$24.04	$24.16	$23.94	$24.07	$18.53	25,155
2016-09-01	$23.98	$24.15	$23.79	$24.15	$18.59	26,808
2016-08-31	$23.86	$23.90	$23.82	$23.85	$18.36	54,896
2016-08-30	$23.84	$23.99	$23.83	$23.92	$18.42	16,909
2016-08-29	$23.78	$23.89	$23.78	$23.80	$18.32	33,595
2016-08-26	$23.68	$23.90	$23.68	$23.76	$18.29	37,339
2016-08-25	$23.68	$23.78	$23.68	$23.70	$18.25	11,286
2016-08-24	$23.75	$23.82	$23.62	$23.70	$18.25	30,397
2016-08-23	$23.78	$23.83	$23.72	$23.80	$18.32	15,722
2016-08-22	$23.90	$23.90	$23.65	$23.70	$18.25	25,904
2016-08-19	$23.73	$23.84	$23.60	$23.84	$18.36	13,998
2016-08-18	$23.53	$23.78	$23.30	$23.70	$18.25	43,003
2016-08-17	$23.47	$23.57	$23.36	$23.40	$18.02	32,886
2016-08-16	$23.29	$23.41	$23.29	$23.36	$17.99	10,229
2016-08-15	$23.40	$23.40	$23.21	$23.39	$18.01	23,124
2016-08-12	$23.31	$23.33	$23.20	$23.20	$17.86	19,219
2016-08-11	$23.40	$23.49	$23.30	$23.33	$17.96	24,563
2016-08-10	$23.36	$23.47	$23.32	$23.40	$18.02	20,962
2016-08-09	$23.45	$23.56	$23.35	$23.38	$18.00	14,332
2016-08-08	$23.35	$23.51	$23.30	$23.33	$17.96	38,064
2016-08-05	$23.42	$23.52	$23.31	$23.35	$17.98	13,083
2016-08-04	$23.47	$23.47	$23.30	$23.30	$17.94	12,773
2016-08-03	$23.35	$23.40	$23.30	$23.30	$17.94	15,554
2016-08-02	$23.55	$23.55	$23.34	$23.34	$17.97	12,071
2016-08-01	$23.74	$23.86	$23.40	$23.40	$18.02	23,752
2016-07-29	$23.77	$23.78	$23.60	$23.60	$18.17	28,974
2016-07-28	$23.64	$23.82	$23.59	$23.66	$18.22	25,908
2016-07-27	$23.79	$23.98	$23.68	$23.85	$18.17	37,153
2016-07-26	$23.73	$23.85	$23.67	$23.76	$18.10	31,360
2016-07-25	$23.71	$23.75	$23.61	$23.67	$18.03	42,151
2016-07-22	$23.50	$23.75	$23.50	$23.63	$18.00	28,926
2016-07-21	$23.48	$23.59	$23.42	$23.47	$17.88	22,317
2016-07-20	$23.50	$23.69	$23.39	$23.40	$17.82	24,805
2016-07-19	$23.61	$23.85	$23.50	$23.50	$17.90	22,314
2016-07-18	$23.82	$23.88	$23.41	$23.61	$17.98	18,833
2016-07-15	$23.47	$23.90	$23.46	$23.90	$18.20	45,568
2016-07-14	$23.54	$23.72	$23.52	$23.57	$17.95	21,056
2016-07-13	$23.40	$23.65	$23.34	$23.53	$17.92	23,954
2016-07-12	$23.23	$23.44	$23.22	$23.28	$17.73	40,231
2016-07-11	$23.34	$23.45	$23.17	$23.23	$17.69	25,146
2016-07-08	$22.95	$23.45	$22.95	$23.34	$17.78	17,568
2016-07-07	$23.16	$23.16	$22.93	$23.00	$17.52	22,295
2016-07-06	$22.90	$23.14	$22.74	$23.14	$17.63	20,236
2016-07-05	$22.83	$22.92	$22.57	$22.92	$17.46	22,745
2016-07-01	$22.63	$22.89	$22.62	$22.68	$17.28	36,081
2016-06-30	$22.63	$22.98	$22.56	$22.73	$17.31	30,453
2016-06-29	$22.59	$22.68	$22.52	$22.53	$17.16	24,159
2016-06-28	$22.52	$22.59	$22.35	$22.48	$17.12	25,998
2016-06-27	$22.50	$22.77	$22.45	$22.47	$17.12	27,640
2016-06-24	$22.43	$22.92	$22.43	$22.75	$17.33	20,058
2016-06-23	$22.67	$22.90	$22.66	$22.70	$17.29	18,832
2016-06-22	$22.81	$22.88	$22.65	$22.65	$17.25	26,454
2016-06-21	$22.92	$22.98	$22.77	$22.77	$17.34	31,561
2016-06-20	$23.05	$23.09	$22.79	$23.02	$17.53	13,570
2016-06-17	$22.85	$23.10	$22.58	$23.10	$17.60	20,813
2016-06-16	$22.81	$22.85	$22.60	$22.85	$17.41	26,411
2016-06-15	$22.57	$22.95	$22.56	$22.70	$17.29	18,664
2016-06-14	$22.85	$22.85	$22.42	$22.66	$17.26	30,867
2016-06-13	$22.59	$22.93	$22.55	$22.84	$17.40	39,954
2016-06-10	$22.50	$22.55	$22.39	$22.53	$17.16	8,445
2016-06-09	$22.48	$22.48	$22.25	$22.41	$17.07	17,194
2016-06-08	$22.45	$22.50	$22.28	$22.48	$17.12	13,731
2016-06-07	$22.47	$22.75	$22.39	$22.39	$17.05	39,079
2016-06-06	$22.55	$22.64	$22.47	$22.51	$17.15	18,651
2016-06-03	$22.37	$22.68	$22.37	$22.55	$17.18	13,919
2016-06-02	$22.50	$22.57	$22.37	$22.43	$17.09	18,562
2016-06-01	$22.44	$22.59	$22.44	$22.45	$17.10	17,150
2016-05-31	$22.45	$22.59	$22.38	$22.44	$17.09	44,362
2016-05-27	$22.55	$22.70	$22.44	$22.61	$17.22	31,272
2016-05-26	$22.46	$22.64	$22.41	$22.60	$17.21	18,744
2016-05-25	$22.54	$22.71	$22.39	$22.47	$17.12	39,047
2016-05-24	$21.95	$22.67	$21.90	$22.30	$16.99	50,553
2016-05-23	$21.75	$21.98	$21.65	$21.86	$16.65	19,619
2016-05-20	$21.72	$21.90	$21.65	$21.70	$16.53	13,080
2016-05-19	$21.60	$21.80	$21.58	$21.78	$16.59	19,601
2016-05-18	$22.33	$22.37	$21.60	$21.68	$16.51	27,484
2016-05-17	$22.19	$22.78	$22.19	$22.20	$16.91	16,752
2016-05-16	$21.71	$22.14	$21.71	$21.96	$16.73	24,916
2016-05-13	$21.74	$21.74	$21.64	$21.67	$16.51	13,054
2016-05-12	$21.75	$21.88	$21.68	$21.72	$16.54	21,234
2016-05-11	$21.83	$21.88	$21.73	$21.77	$16.58	19,849
2016-05-10	$21.77	$21.94	$21.75	$21.82	$16.62	11,696
2016-05-09	$21.97	$21.97	$21.63	$21.76	$16.57	21,079
2016-05-06	$21.81	$22.00	$21.68	$21.82	$16.62	15,384
2016-05-05	$21.63	$21.75	$21.62	$21.75	$16.57	11,935
2016-05-04	$21.53	$21.70	$21.53	$21.70	$16.53	6,600
2016-05-03	$21.55	$21.68	$21.49	$21.51	$16.38	31,573
2016-05-02	$21.66	$21.72	$21.59	$21.59	$16.45	11,756
2016-04-29	$21.45	$21.68	$21.41	$21.55	$16.41	6,962
2016-04-28	$21.54	$21.61	$21.33	$21.36	$16.27	14,530
2016-04-27	$21.32	$21.56	$21.32	$21.46	$16.35	16,371
2016-04-26	$21.65	$21.65	$21.50	$21.65	$16.30	15,251
2016-04-25	$21.49	$21.65	$21.40	$21.54	$16.22	8,712
2016-04-22	$21.86	$21.91	$21.37	$21.42	$16.13	28,928
2016-04-21	$21.74	$21.95	$21.74	$21.77	$16.39	14,719
2016-04-20	$21.70	$21.89	$21.49	$21.81	$16.42	15,495
2016-04-19	$21.49	$21.73	$21.49	$21.64	$16.29	10,992
2016-04-18	$21.18	$21.49	$21.18	$21.49	$16.18	20,463
2016-04-15	$21.13	$21.36	$21.06	$21.36	$16.08	25,834
2016-04-14	$21.12	$21.16	$21.05	$21.05	$15.85	8,197
2016-04-13	$21.01	$21.21	$21.01	$21.06	$15.86	19,234
2016-04-12	$21.02	$21.11	$21.00	$21.01	$15.82	10,954
2016-04-11	$21.16	$21.19	$21.00	$21.03	$15.83	18,086
2016-04-08	$21.07	$21.21	$21.07	$21.14	$15.92	6,847
2016-04-07	$21.05	$21.14	$21.00	$21.14	$15.92	13,225
2016-04-06	$21.11	$21.21	$21.06	$21.06	$15.86	13,615
2016-04-05	$20.98	$21.15	$20.96	$21.09	$15.88	10,165
2016-04-04	$21.24	$21.25	$20.99	$21.04	$15.84	11,812
2016-04-01	$21.39	$21.39	$21.21	$21.21	$15.97	9,076
2016-03-31	$21.44	$21.44	$21.30	$21.38	$16.10	14,720
2016-03-30	$21.52	$21.55	$21.37	$21.41	$16.12	12,413
2016-03-29	$21.40	$21.50	$21.33	$21.33	$16.06	20,887
2016-03-28	$21.20	$21.64	$21.20	$21.44	$16.14	23,675
2016-03-24	$20.90	$21.19	$20.90	$21.18	$15.95	10,758
2016-03-23	$21.05	$21.05	$21.02	$21.03	$15.83	29,843
2016-03-22	$20.95	$21.18	$20.95	$21.05	$15.85	27,411
2016-03-21	$21.08	$21.35	$21.08	$21.11	$15.89	13,395
2016-03-18	$21.00	$21.02	$21.00	$21.02	$15.83	9,480
2016-03-17	$20.99	$21.09	$20.99	$21.00	$15.81	6,554
2016-03-16	$20.82	$21.05	$20.81	$21.00	$15.81	10,799
2016-03-15	$20.86	$21.05	$20.71	$20.84	$15.69	13,037
2016-03-14	$20.77	$20.92	$20.64	$20.86	$15.70	15,908
2016-03-11	$20.74	$20.87	$20.60	$20.60	$15.51	18,213
2016-03-10	$20.63	$20.73	$20.55	$20.60	$15.51	6,937
2016-03-09	$20.64	$20.70	$20.52	$20.55	$15.47	12,105
2016-03-08	$20.51	$20.63	$20.46	$20.53	$15.46	10,556
2016-03-07	$20.45	$20.69	$20.41	$20.55	$15.47	15,687
2016-03-04	$20.59	$20.60	$20.39	$20.53	$15.46	5,170
2016-03-03	$20.43	$20.62	$20.43	$20.45	$15.40	8,888
2016-03-02	$20.44	$20.65	$20.42	$20.42	$15.38	17,881
2016-03-01	$20.32	$20.65	$20.31	$20.31	$15.29	14,647
2016-02-29	$20.35	$20.55	$20.30	$20.30	$15.28	16,165
2016-02-26	$20.27	$20.71	$20.27	$20.30	$15.28	17,034
2016-02-25	$20.22	$20.56	$20.22	$20.28	$15.27	14,624
2016-02-24	$20.48	$20.49	$20.12	$20.23	$15.23	22,346
2016-02-23	$20.70	$20.70	$20.42	$20.53	$15.46	25,928
2016-02-22	$20.56	$20.70	$20.39	$20.51	$15.44	18,286
2016-02-19	$20.12	$20.49	$20.12	$20.32	$15.30	23,547
2016-02-18	$19.86	$20.44	$19.83	$20.38	$15.34	11,938
2016-02-17	$20.03	$20.11	$19.83	$20.04	$15.09	22,493
2016-02-16	$20.15	$20.15	$19.59	$19.81	$14.92	12,526
2016-02-12	$20.10	$20.10	$19.64	$19.96	$15.03	31,859
2016-02-11	$20.10	$20.37	$19.50	$19.84	$14.94	26,663
2016-02-10	$20.49	$20.58	$20.20	$20.22	$15.22	12,536
2016-02-09	$20.46	$20.49	$20.10	$20.43	$15.38	27,621
2016-02-08	$20.26	$20.54	$20.07	$20.47	$15.41	20,458
2016-02-05	$20.75	$20.79	$20.36	$20.44	$15.39	17,566
2016-02-04	$20.83	$20.84	$20.60	$20.69	$15.58	17,699
2016-02-03	$20.66	$20.73	$20.52	$20.66	$15.56	13,125
2016-02-02	$20.85	$20.88	$20.67	$20.67	$15.56	39,355
2016-02-01	$20.96	$20.96	$20.71	$20.88	$15.72	22,156
2016-01-29	$20.70	$20.97	$20.50	$20.97	$15.79	35,112
2016-01-28	$20.52	$20.59	$20.37	$20.55	$15.47	28,166
2016-01-27	$20.67	$20.75	$20.45	$20.75	$15.43	13,623
2016-01-26	$20.48	$20.68	$20.44	$20.67	$15.37	29,892
2016-01-25	$20.25	$20.62	$20.25	$20.56	$15.29	44,854
2016-01-22	$20.42	$20.54	$20.40	$20.46	$15.22	37,849
2016-01-21	$20.43	$20.58	$20.28	$20.38	$15.16	15,509
2016-01-20	$20.72	$20.80	$20.25	$20.60	$15.32	42,809
2016-01-19	$20.75	$20.98	$20.68	$20.85	$15.51	16,359
2016-01-15	$21.10	$21.12	$20.39	$20.75	$15.43	32,916
2016-01-14	$21.12	$21.16	$21.03	$21.07	$15.67	14,530
2016-01-13	$21.18	$21.24	$21.12	$21.12	$15.71	16,487
2016-01-12	$21.20	$21.25	$21.11	$21.19	$15.76	13,032
2016-01-11	$21.14	$21.20	$21.11	$21.20	$15.77	8,683
2016-01-08	$21.14	$21.25	$21.10	$21.19	$15.76	16,563
2016-01-07	$20.92	$21.29	$20.90	$21.20	$15.77	9,816
2016-01-06	$21.30	$21.30	$21.09	$21.21	$15.77	12,965
2016-01-05	$21.37	$21.46	$21.10	$21.10	$15.69	28,695
2016-01-04	$21.43	$21.43	$21.20	$21.41	$15.92	14,480
2015-12-31	$21.05	$21.50	$21.05	$21.48	$15.97	16,047
2015-12-30	$20.74	$21.05	$20.74	$21.05	$15.65	31,251
2015-12-29	$20.61	$20.92	$20.61	$20.70	$15.39	22,272
2015-12-28	$20.48	$20.61	$20.48	$20.51	$15.25	15,206
2015-12-24	$20.60	$20.64	$20.59	$20.61	$15.33	6,872
2015-12-23	$20.67	$20.67	$20.45	$20.65	$15.36	14,494
2015-12-22	$20.52	$20.70	$20.52	$20.66	$15.36	16,698
2015-12-21	$20.43	$20.58	$20.35	$20.48	$15.23	26,734
2015-12-18	$20.56	$20.59	$20.33	$20.45	$15.21	20,368
2015-12-17	$20.60	$20.65	$20.53	$20.53	$15.27	10,014
2015-12-16	$20.57	$20.62	$20.36	$20.55	$15.28	27,415
2015-12-15	$20.18	$20.59	$20.10	$20.59	$15.31	22,355
2015-12-14	$20.65	$20.68	$19.99	$20.08	$14.93	45,621
2015-12-11	$20.93	$20.93	$20.68	$20.70	$15.39	35,551
2015-12-10	$21.22	$21.33	$20.91	$20.99	$15.61	26,245
2015-12-09	$21.35	$21.35	$21.19	$21.19	$15.76	13,680
2015-12-08	$21.35	$21.35	$21.27	$21.28	$15.83	6,599
2015-12-07	$21.40	$21.40	$21.36	$21.36	$15.89	11,729
2015-12-04	$21.59	$21.60	$21.41	$21.41	$15.92	24,709
2015-12-03	$21.58	$21.68	$21.52	$21.52	$16.00	13,639
2015-12-02	$21.59	$21.71	$21.54	$21.61	$16.07	16,626
2015-12-01	$21.44	$21.73	$21.44	$21.56	$16.03	13,927
2015-11-30	$21.47	$21.52	$21.43	$21.43	$15.94	16,377
2015-11-27	$21.35	$21.40	$21.35	$21.37	$15.89	6,623
2015-11-25	$21.49	$21.50	$21.33	$21.38	$15.90	15,477
2015-11-24	$21.50	$21.64	$21.30	$21.30	$15.84	26,900
2015-11-23	$21.50	$21.53	$21.37	$21.40	$15.92	26,627
2015-11-20	$21.39	$21.50	$21.35	$21.38	$15.90	12,935
2015-11-19	$21.35	$21.58	$21.35	$21.50	$15.99	18,887
2015-11-18	$21.32	$21.40	$21.32	$21.38	$15.90	10,392
2015-11-17	$21.23	$21.42	$21.23	$21.31	$15.85	17,637
2015-11-16	$21.39	$21.40	$21.23	$21.28	$15.83	37,865
2015-11-13	$21.45	$21.47	$21.27	$21.31	$15.85	6,099
2015-11-12	$21.36	$21.48	$21.25	$21.26	$15.81	13,432
2015-11-11	$21.39	$21.40	$21.32	$21.37	$15.89	7,692
2015-11-10	$21.22	$21.40	$21.21	$21.21	$15.77	17,738
2015-11-09	$21.26	$21.32	$21.17	$21.31	$15.85	14,056
2015-11-06	$21.10	$21.27	$21.10	$21.27	$15.82	9,812
2015-11-05	$21.18	$21.37	$21.08	$21.11	$15.70	22,411
2015-11-04	$21.21	$21.38	$21.06	$21.06	$15.66	16,786
2015-11-03	$21.23	$21.29	$21.20	$21.20	$15.77	16,340
2015-11-02	$21.00	$21.17	$20.99	$21.17	$15.74	8,112
2015-10-30	$20.82	$21.18	$20.82	$20.96	$15.59	10,314
2015-10-29	$20.98	$21.05	$20.88	$21.03	$15.64	11,723
2015-10-28	$20.90	$21.00	$20.89	$20.98	$15.60	12,198
2015-10-27	$21.08	$21.19	$20.96	$21.05	$15.47	22,472
2015-10-26	$20.89	$21.00	$20.80	$21.00	$15.43	8,952
2015-10-23	$20.87	$20.93	$20.80	$20.85	$15.32	10,804
2015-10-22	$20.74	$20.76	$20.67	$20.76	$15.25	9,873
2015-10-21	$20.60	$20.74	$20.60	$20.74	$15.24	7,370
2015-10-20	$20.66	$20.72	$20.50	$20.63	$15.16	7,795
2015-10-19	$20.63	$20.67	$20.59	$20.66	$15.18	7,359
2015-10-16	$20.50	$20.72	$20.50	$20.72	$15.22	9,659
2015-10-15	$20.58	$20.60	$20.46	$20.47	$15.04	7,104
2015-10-14	$20.46	$20.73	$20.41	$20.44	$15.02	8,577
2015-10-13	$20.60	$20.73	$20.47	$20.47	$15.04	45,581
2015-10-12	$20.45	$20.60	$20.43	$20.55	$15.10	11,499
2015-10-09	$20.33	$20.60	$20.33	$20.60	$15.14	19,565
2015-10-08	$20.30	$20.50	$20.30	$20.49	$15.05	18,457
2015-10-07	$20.49	$20.49	$20.33	$20.34	$14.94	16,943
2015-10-06	$20.31	$20.58	$20.30	$20.49	$15.05	15,779
2015-10-05	$20.40	$20.40	$20.05	$20.32	$14.93	14,237
2015-10-02	$20.44	$20.45	$20.32	$20.40	$14.99	18,111
2015-10-01	$20.46	$20.54	$20.45	$20.46	$15.03	7,045
2015-09-30	$20.56	$20.60	$20.44	$20.44	$15.02	14,146
2015-09-29	$20.75	$20.78	$20.60	$20.60	$15.14	15,865
2015-09-28	$20.66	$20.75	$20.65	$20.65	$15.17	16,183
2015-09-25	$20.65	$20.73	$20.62	$20.73	$15.23	5,040
2015-09-24	$20.64	$20.66	$20.56	$20.63	$15.16	8,883
2015-09-23	$20.59	$20.68	$20.49	$20.64	$15.17	7,189
2015-09-22	$20.44	$20.68	$20.44	$20.66	$15.18	4,895
2015-09-21	$20.66	$20.67	$20.55	$20.64	$15.17	16,669
2015-09-18	$20.55	$20.62	$20.46	$20.55	$15.10	14,161
2015-09-17	$20.54	$20.63	$20.50	$20.51	$15.07	11,549
2015-09-16	$20.61	$20.63	$20.42	$20.51	$15.07	8,869
2015-09-15	$20.73	$20.74	$20.59	$20.66	$15.18	7,805
2015-09-14	$20.50	$20.64	$20.50	$20.64	$15.17	13,239
2015-09-11	$20.41	$20.55	$20.41	$20.50	$15.06	21,036
2015-09-10	$20.45	$20.49	$20.34	$20.39	$14.98	9,962
2015-09-09	$20.34	$20.46	$20.24	$20.36	$14.96	24,208
2015-09-08	$20.42	$20.51	$20.30	$20.36	$14.96	13,082
2015-09-04	$20.45	$20.52	$20.42	$20.48	$15.05	6,762

Bank Of America Corp (BML-P-L) Exchange: NYSE

$20.67 ($-0.03) -0.14%

Bank Of America Corp - Daily Information

Invest in Bank Of America Corp (BML-P-L)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest with as little as $5.

Historical Stock Data for Bank Of America Corp (BML-P-L)