Invesco BulletShares 2023 Corporate Bond ETF (BSCN) Stock Profile

Data as of Nov. 21, 2025

$21.19 ($0.00) 0.00%

Invesco BulletShares 2023 Corporate Bond ETF - Daily Information

Click for more stock information on Invesco BulletShares 2023 Corporate Bond ETF.

Daily Information	Data
Date	Nov. 21, 2025
Open	$21.19
Previous Close	$21.19
High	$21.19
Low	$21.19
Adjusted Open	$21.19
Previous Adjusted Close	$21.19
Adjusted High	$21.19
Adjusted Low	$21.19

Invest in Invesco BulletShares 2023 Corporate Bond ETF (BSCN)

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

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Invesco BulletShares 2023 Corporate Bond ETF (BSCN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-29	$21.19	$21.19	$21.19	$21.19	$21.19	2,297
2024-04-12	$21.19	$21.19	$21.19	$21.19	$21.19	2,297
2023-12-19	$21.19	$21.19	$21.19	$21.19	$21.19	161
2023-12-15	$21.19	$21.20	$21.19	$21.19	$21.19	610,600
2023-12-14	$21.27	$21.28	$21.25	$21.27	$21.18	1,007,173
2023-12-13	$21.26	$21.29	$21.26	$21.27	$21.27	1,005,853
2023-12-12	$21.26	$21.28	$21.26	$21.27	$21.27	593,755
2023-12-11	$21.26	$21.28	$21.26	$21.26	$21.26	1,984,009
2023-12-08	$21.26	$21.28	$21.26	$21.28	$21.28	917,465
2023-12-07	$21.26	$21.28	$21.26	$21.26	$21.26	577,108
2023-12-06	$21.24	$21.26	$21.24	$21.25	$21.25	854,394
2023-12-05	$21.25	$21.26	$21.24	$21.24	$21.24	2,031,927
2023-12-04	$21.24	$21.25	$21.24	$21.25	$21.25	1,456,811
2023-12-01	$21.24	$21.25	$21.24	$21.24	$21.24	585,369
2023-11-30	$21.24	$21.25	$21.24	$21.25	$21.25	293,812
2023-11-29	$21.22	$21.24	$21.22	$21.23	$21.23	1,070,448
2023-11-28	$21.23	$21.24	$21.22	$21.23	$21.23	1,412,075
2023-11-27	$21.22	$21.24	$21.22	$21.22	$21.22	1,028,270
2023-11-24	$21.22	$21.24	$21.22	$21.24	$21.24	106,918
2023-11-22	$21.22	$21.23	$21.21	$21.22	$21.22	448,589
2023-11-21	$21.22	$21.23	$21.21	$21.23	$21.23	810,507
2023-11-20	$21.21	$21.22	$21.20	$21.20	$21.20	356,596
2023-11-17	$21.30	$21.31	$21.29	$21.31	$21.21	751,136
2023-11-16	$21.29	$21.30	$21.29	$21.29	$21.19	581,337
2023-11-15	$21.29	$21.30	$21.28	$21.29	$21.19	1,271,574
2023-11-14	$21.29	$21.29	$21.27	$21.28	$21.18	1,375,854
2023-11-13	$21.28	$21.29	$21.28	$21.29	$21.19	4,601,048
2023-11-10	$21.28	$21.28	$21.27	$21.27	$21.27	644,471
2023-11-09	$21.27	$21.28	$21.25	$21.28	$21.28	859,044
2023-11-08	$21.27	$21.28	$21.26	$21.27	$21.27	1,176,879
2023-11-07	$21.26	$21.27	$21.26	$21.26	$21.26	314,145
2023-11-06	$21.26	$21.27	$21.25	$21.26	$21.26	511,470
2023-11-03	$21.25	$21.26	$21.25	$21.25	$21.25	1,161,975
2023-11-02	$21.25	$21.25	$21.24	$21.25	$21.25	1,414,287
2023-11-01	$21.24	$21.25	$21.24	$21.24	$21.24	2,672,673
2023-10-31	$21.24	$21.25	$21.24	$21.24	$21.24	728,956
2023-10-30	$21.22	$21.25	$21.22	$21.25	$21.25	1,089,120
2023-10-27	$21.23	$21.23	$21.22	$21.23	$21.23	516,351
2023-10-26	$21.22	$21.23	$21.22	$21.23	$21.23	582,449
2023-10-25	$21.23	$21.24	$21.22	$21.22	$21.22	502,304
2023-10-24	$21.22	$21.23	$21.21	$21.22	$21.22	490,690
2023-10-23	$21.21	$21.22	$21.21	$21.21	$21.21	407,958
2023-10-20	$21.30	$21.30	$21.29	$21.29	$21.21	317,750
2023-10-19	$21.29	$21.30	$21.28	$21.29	$21.21	583,480
2023-10-18	$21.28	$21.29	$21.28	$21.28	$21.20	364,882
2023-10-17	$21.28	$21.28	$21.27	$21.28	$21.19	730,307
2023-10-16	$21.28	$21.28	$21.27	$21.27	$21.19	313,324
2023-10-13	$21.27	$21.28	$21.27	$21.28	$21.20	287,880
2023-10-12	$21.26	$21.27	$21.25	$21.27	$21.18	556,818
2023-10-11	$21.27	$21.27	$21.25	$21.25	$21.17	400,550
2023-10-10	$21.26	$21.27	$21.25	$21.25	$21.17	425,247
2023-10-09	$21.26	$21.27	$21.25	$21.25	$21.17	243,804
2023-10-06	$21.25	$21.26	$21.25	$21.26	$21.18	382,414
2023-10-05	$21.24	$21.26	$21.24	$21.25	$21.16	1,164,003
2023-10-04	$21.24	$21.24	$21.23	$21.24	$21.24	341,225
2023-10-03	$21.24	$21.24	$21.23	$21.23	$21.23	387,404
2023-10-02	$21.23	$21.24	$21.22	$21.23	$21.23	1,290,143
2023-09-29	$21.23	$21.23	$21.22	$21.23	$21.23	163,616
2023-09-28	$21.22	$21.23	$21.22	$21.22	$21.22	482,633
2023-09-27	$21.22	$21.22	$21.21	$21.22	$21.22	516,231
2023-09-26	$21.21	$21.22	$21.20	$21.21	$21.21	624,781
2023-09-25	$21.21	$21.22	$21.20	$21.21	$21.21	339,578
2023-09-22	$21.21	$21.21	$21.20	$21.21	$21.21	292,819
2023-09-21	$21.20	$21.20	$21.19	$21.20	$21.20	303,529
2023-09-20	$21.19	$21.20	$21.19	$21.19	$21.19	588,573
2023-09-19	$21.19	$21.20	$21.19	$21.19	$21.19	215,080
2023-09-18	$21.19	$21.20	$21.18	$21.20	$21.20	131,805
2023-09-15	$21.26	$21.27	$21.25	$21.26	$21.18	233,863
2023-09-14	$21.26	$21.26	$21.24	$21.26	$21.18	2,742,700
2023-09-13	$21.25	$21.25	$21.24	$21.25	$21.17	188,103
2023-09-12	$21.25	$21.25	$21.24	$21.24	$21.16	312,243
2023-09-11	$21.24	$21.25	$21.24	$21.24	$21.16	251,999
2023-09-08	$21.24	$21.25	$21.23	$21.24	$21.16	623,996
2023-09-07	$21.23	$21.24	$21.23	$21.24	$21.16	569,224
2023-09-06	$21.23	$21.24	$21.22	$21.23	$21.15	271,123
2023-09-05	$21.23	$21.23	$21.21	$21.23	$21.15	569,420
2023-09-01	$21.22	$21.23	$21.21	$21.23	$21.23	376,375
2023-08-31	$21.21	$21.22	$21.20	$21.21	$21.21	392,544
2023-08-30	$21.21	$21.21	$21.20	$21.21	$21.21	294,130
2023-08-29	$21.20	$21.21	$21.20	$21.20	$21.20	314,966
2023-08-28	$21.20	$21.21	$21.19	$21.21	$21.21	384,757
2023-08-25	$21.20	$21.21	$21.19	$21.19	$21.19	321,194
2023-08-24	$21.19	$21.20	$21.18	$21.20	$21.20	289,462
2023-08-23	$21.18	$21.19	$21.18	$21.18	$21.18	322,563
2023-08-22	$21.18	$21.19	$21.17	$21.18	$21.18	472,619
2023-08-21	$21.17	$21.19	$21.17	$21.18	$21.18	277,030
2023-08-18	$21.24	$21.26	$21.24	$21.24	$21.17	192,372
2023-08-17	$21.23	$21.25	$21.23	$21.24	$21.17	811,978
2023-08-16	$21.24	$21.24	$21.23	$21.23	$21.16	503,000
2023-08-15	$21.24	$21.24	$21.23	$21.23	$21.16	549,359
2023-08-14	$21.23	$21.24	$21.22	$21.23	$21.16	362,394
2023-08-11	$21.23	$21.23	$21.22	$21.23	$21.23	343,381
2023-08-10	$21.22	$21.23	$21.22	$21.22	$21.22	674,560
2023-08-09	$21.22	$21.23	$21.21	$21.21	$21.21	394,726
2023-08-08	$21.20	$21.22	$21.20	$21.22	$21.22	398,725
2023-08-07	$21.21	$21.21	$21.20	$21.20	$21.20	482,092
2023-08-04	$21.19	$21.21	$21.19	$21.20	$21.20	600,749
2023-08-03	$21.19	$21.20	$21.19	$21.19	$21.19	534,494
2023-08-02	$21.19	$21.20	$21.19	$21.19	$21.19	453,430
2023-08-01	$21.19	$21.20	$21.19	$21.19	$21.19	812,317
2023-07-31	$21.19	$21.20	$21.19	$21.20	$21.20	321,393
2023-07-28	$21.19	$21.19	$21.18	$21.19	$21.19	255,184
2023-07-27	$21.17	$21.18	$21.17	$21.17	$21.17	530,681
2023-07-26	$21.17	$21.18	$21.17	$21.17	$21.17	441,582
2023-07-25	$21.18	$21.18	$21.16	$21.17	$21.17	595,427
2023-07-24	$21.17	$21.18	$21.17	$21.17	$21.17	510,936
2023-07-21	$21.23	$21.24	$21.22	$21.24	$21.17	1,668,257
2023-07-20	$21.22	$21.23	$21.22	$21.22	$21.15	595,648
2023-07-19	$21.21	$21.23	$21.21	$21.21	$21.14	311,371
2023-07-18	$21.22	$21.22	$21.21	$21.21	$21.14	482,626
2023-07-17	$21.22	$21.22	$21.21	$21.22	$21.15	552,501
2023-07-14	$21.21	$21.22	$21.20	$21.20	$21.13	356,427
2023-07-13	$21.20	$21.21	$21.20	$21.21	$21.14	291,862
2023-07-12	$21.20	$21.21	$21.19	$21.19	$21.12	3,284,037
2023-07-11	$21.19	$21.20	$21.19	$21.20	$21.13	469,079
2023-07-10	$21.19	$21.20	$21.19	$21.20	$21.13	391,836
2023-07-07	$21.19	$21.19	$21.18	$21.19	$21.12	341,686
2023-07-06	$21.18	$21.19	$21.18	$21.19	$21.12	844,492
2023-07-05	$21.18	$21.18	$21.17	$21.17	$21.10	390,259
2023-07-03	$21.17	$21.18	$21.17	$21.18	$21.11	88,126
2023-06-30	$21.17	$21.18	$21.16	$21.17	$21.10	403,862
2023-06-29	$21.16	$21.17	$21.15	$21.17	$21.10	633,953
2023-06-28	$21.15	$21.16	$21.15	$21.16	$21.09	613,735
2023-06-27	$21.15	$21.16	$21.14	$21.15	$21.08	328,258
2023-06-26	$21.16	$21.16	$21.14	$21.14	$21.07	427,317
2023-06-23	$21.15	$21.16	$21.14	$21.15	$21.08	433,092
2023-06-22	$21.14	$21.16	$21.14	$21.15	$21.08	294,252
2023-06-21	$21.13	$21.14	$21.13	$21.14	$21.07	396,977
2023-06-20	$21.13	$21.14	$21.13	$21.13	$21.06	412,540
2023-06-16	$21.19	$21.20	$21.19	$21.20	$21.20	885,422
2023-06-15	$21.18	$21.20	$21.17	$21.19	$21.19	614,649
2023-06-14	$21.17	$21.19	$21.17	$21.18	$21.18	447,991
2023-06-13	$21.18	$21.18	$21.16	$21.16	$21.16	1,267,708
2023-06-12	$21.18	$21.18	$21.16	$21.16	$21.16	433,938
2023-06-09	$21.17	$21.18	$21.16	$21.17	$21.17	506,606
2023-06-08	$21.17	$21.17	$21.16	$21.17	$21.17	823,395
2023-06-07	$21.16	$21.17	$21.14	$21.15	$21.15	1,316,068
2023-06-06	$21.15	$21.16	$21.15	$21.16	$21.16	386,650
2023-06-05	$21.15	$21.16	$21.14	$21.15	$21.15	775,763
2023-06-02	$21.15	$21.16	$21.14	$21.16	$21.16	367,986
2023-06-01	$21.14	$21.15	$21.14	$21.14	$21.14	415,138
2023-05-31	$21.14	$21.15	$21.13	$21.14	$21.14	811,973
2023-05-30	$21.13	$21.14	$21.13	$21.14	$21.14	1,432,885
2023-05-26	$21.14	$21.14	$21.12	$21.13	$21.13	711,630
2023-05-25	$21.13	$21.14	$21.12	$21.12	$21.12	600,603
2023-05-24	$21.12	$21.14	$21.11	$21.12	$21.12	681,121
2023-05-23	$21.11	$21.13	$21.11	$21.13	$21.13	363,213
2023-05-22	$21.13	$21.13	$21.11	$21.12	$21.12	456,235
2023-05-19	$21.17	$21.18	$21.16	$21.16	$21.10	1,079,398
2023-05-18	$21.16	$21.17	$21.15	$21.17	$21.11	1,680,727
2023-05-17	$21.15	$21.17	$21.15	$21.16	$21.10	513,371
2023-05-16	$21.16	$21.17	$21.15	$21.16	$21.10	2,113,879
2023-05-15	$21.15	$21.16	$21.14	$21.16	$21.10	1,163,553
2023-05-12	$21.15	$21.16	$21.15	$21.16	$21.10	1,040,595
2023-05-11	$21.16	$21.16	$21.14	$21.16	$21.10	1,045,751
2023-05-10	$21.14	$21.15	$21.13	$21.15	$21.09	320,306
2023-05-09	$21.13	$21.15	$21.13	$21.15	$21.09	281,046
2023-05-08	$21.13	$21.14	$21.12	$21.14	$21.08	327,333
2023-05-05	$21.13	$21.14	$21.12	$21.13	$21.07	567,924
2023-05-04	$21.13	$21.14	$21.12	$21.13	$21.07	615,167
2023-05-03	$21.13	$21.13	$21.12	$21.13	$21.07	777,938
2023-05-02	$21.12	$21.13	$21.11	$21.13	$21.07	430,687
2023-05-01	$21.11	$21.13	$21.11	$21.12	$21.06	653,363
2023-04-28	$21.13	$21.13	$21.11	$21.11	$21.05	263,277
2023-04-27	$21.11	$21.12	$21.10	$21.12	$21.06	381,944
2023-04-26	$21.11	$21.12	$21.10	$21.10	$21.04	327,906
2023-04-25	$21.10	$21.11	$21.10	$21.10	$21.04	562,232
2023-04-24	$21.11	$21.11	$21.10	$21.11	$21.05	330,476
2023-04-21	$21.15	$21.16	$21.15	$21.16	$21.05	347,868
2023-04-20	$21.14	$21.15	$21.14	$21.15	$21.04	280,651
2023-04-19	$21.15	$21.15	$21.14	$21.15	$21.04	548,875
2023-04-18	$21.15	$21.15	$21.14	$21.15	$21.04	387,536
2023-04-17	$21.16	$21.16	$21.14	$21.15	$21.04	375,518
2023-04-14	$21.13	$21.14	$21.13	$21.13	$21.13	224,771
2023-04-13	$21.13	$21.15	$21.13	$21.15	$21.15	836,182
2023-04-12	$21.12	$21.14	$21.12	$21.14	$21.14	2,794,799
2023-04-11	$21.11	$21.13	$21.11	$21.13	$21.13	4,556,504
2023-04-10	$21.11	$21.12	$21.11	$21.12	$21.12	304,879
2023-04-06	$21.11	$21.12	$21.09	$21.11	$21.11	699,031
2023-04-05	$21.10	$21.12	$21.10	$21.11	$21.11	670,672
2023-04-04	$21.09	$21.10	$21.09	$21.10	$21.10	626,976
2023-04-03	$21.07	$21.09	$21.07	$21.08	$21.08	414,833
2023-03-31	$21.08	$21.09	$21.07	$21.08	$21.08	478,925
2023-03-30	$21.07	$21.08	$21.06	$21.07	$21.07	873,289
2023-03-29	$21.05	$21.07	$21.04	$21.07	$21.07	427,010
2023-03-28	$21.07	$21.07	$21.06	$21.07	$21.07	502,629
2023-03-27	$21.07	$21.08	$21.06	$21.07	$21.07	495,074
2023-03-24	$21.09	$21.09	$21.05	$21.06	$21.06	754,479
2023-03-23	$21.07	$21.08	$21.05	$21.05	$21.05	547,351
2023-03-22	$21.04	$21.06	$21.03	$21.06	$21.06	520,740
2023-03-21	$21.03	$21.04	$21.02	$21.03	$21.03	700,785
2023-03-20	$21.04	$21.04	$21.03	$21.03	$21.03	548,804
2023-03-17	$21.07	$21.08	$21.07	$21.07	$21.02	430,564
2023-03-16	$21.07	$21.08	$21.06	$21.08	$21.03	739,335
2023-03-15	$21.07	$21.09	$21.03	$21.06	$21.01	881,989
2023-03-14	$21.08	$21.09	$21.06	$21.07	$21.02	582,779
2023-03-13	$21.09	$21.12	$21.07	$21.08	$21.03	669,596
2023-03-10	$21.07	$21.09	$21.06	$21.07	$21.03	973,436
2023-03-09	$21.06	$21.07	$21.05	$21.06	$21.01	541,190
2023-03-08	$21.06	$21.07	$21.05	$21.06	$21.01	1,178,918
2023-03-07	$21.06	$21.07	$21.05	$21.06	$21.01	830,736
2023-03-06	$21.06	$21.07	$21.06	$21.06	$21.01	363,431
2023-03-03	$21.06	$21.07	$21.05	$21.07	$21.02	1,196,608
2023-03-02	$21.04	$21.06	$21.04	$21.06	$21.01	630,314
2023-03-01	$21.05	$21.05	$21.04	$21.04	$20.99	648,712
2023-02-28	$21.04	$21.06	$21.04	$21.04	$20.99	854,113
2023-02-27	$21.05	$21.06	$21.03	$21.05	$21.00	863,995
2023-02-24	$21.04	$21.05	$21.03	$21.05	$21.00	487,967
2023-02-23	$21.03	$21.04	$21.03	$21.04	$20.99	533,256
2023-02-22	$21.03	$21.04	$21.02	$21.03	$20.98	501,741
2023-02-21	$21.04	$21.04	$21.02	$21.02	$20.97	448,765
2023-02-17	$21.06	$21.08	$21.05	$21.07	$20.98	492,734
2023-02-16	$21.06	$21.07	$21.06	$21.06	$20.97	384,876
2023-02-15	$21.05	$21.06	$21.05	$21.06	$20.97	461,045
2023-02-14	$21.06	$21.07	$21.05	$21.05	$20.96	638,832
2023-02-13	$21.06	$21.07	$21.04	$21.06	$20.97	1,060,105
2023-02-10	$21.05	$21.06	$21.05	$21.05	$20.96	340,075
2023-02-09	$21.05	$21.06	$21.04	$21.06	$20.97	554,820
2023-02-08	$21.06	$21.06	$21.04	$21.05	$20.96	517,742
2023-02-07	$21.05	$21.06	$21.04	$21.04	$20.95	767,774
2023-02-06	$21.04	$21.05	$21.04	$21.04	$20.95	554,410
2023-02-03	$21.04	$21.05	$21.04	$21.05	$20.96	1,310,995
2023-02-02	$21.04	$21.06	$21.04	$21.06	$20.97	1,181,783
2023-02-01	$21.04	$21.05	$21.03	$21.05	$20.96	642,342
2023-01-31	$21.04	$21.05	$21.03	$21.03	$20.94	749,780
2023-01-30	$21.04	$21.04	$21.02	$21.03	$20.94	969,764
2023-01-27	$21.04	$21.04	$21.01	$21.03	$20.94	976,175
2023-01-26	$21.03	$21.04	$21.02	$21.02	$20.93	634,732
2023-01-25	$21.03	$21.03	$21.02	$21.03	$20.94	582,585
2023-01-24	$21.02	$21.03	$21.01	$21.01	$20.92	884,770
2023-01-23	$21.01	$21.03	$21.00	$21.01	$20.92	905,903
2023-01-20	$21.05	$21.06	$21.04	$21.04	$20.92	1,440,997
2023-01-19	$21.04	$21.08	$21.04	$21.06	$20.93	710,311
2023-01-18	$21.03	$21.05	$21.03	$21.05	$20.92	712,967
2023-01-17	$21.03	$21.04	$21.02	$21.03	$20.91	668,130
2023-01-13	$21.04	$21.04	$21.01	$21.03	$20.91	1,084,706
2023-01-12	$21.03	$21.04	$21.02	$21.02	$20.90	1,094,564
2023-01-11	$21.02	$21.03	$21.01	$21.01	$20.89	762,567
2023-01-10	$21.01	$21.02	$21.01	$21.01	$20.89	644,065
2023-01-09	$21.01	$21.02	$21.01	$21.01	$20.89	681,846
2023-01-06	$21.00	$21.02	$21.00	$21.02	$20.90	749,730
2023-01-05	$21.00	$21.01	$20.99	$21.00	$20.88	659,666
2023-01-04	$21.00	$21.01	$20.99	$21.00	$20.88	1,570,992
2023-01-03	$21.00	$21.01	$20.99	$21.00	$20.88	566,101
2022-12-30	$20.98	$21.00	$20.97	$20.98	$20.86	981,677
2022-12-29	$20.98	$20.99	$20.97	$20.99	$20.87	676,743
2022-12-28	$20.97	$20.99	$20.96	$20.97	$20.85	1,195,098
2022-12-27	$20.96	$20.98	$20.96	$20.98	$20.86	1,367,898
2022-12-23	$20.96	$20.98	$20.95	$20.96	$20.84	1,151,324
2022-12-22	$20.97	$20.98	$20.95	$20.97	$20.85	1,231,173
2022-12-21	$20.95	$20.97	$20.95	$20.96	$20.84	1,763,958
2022-12-20	$20.95	$20.97	$20.94	$20.96	$20.84	1,897,589
2022-12-19	$20.96	$20.97	$20.94	$20.94	$20.82	820,438
2022-12-16	$20.98	$20.99	$20.97	$20.99	$20.83	906,348
2022-12-15	$20.99	$20.99	$20.97	$20.99	$20.83	757,338
2022-12-14	$20.98	$20.99	$20.97	$20.97	$20.81	672,841
2022-12-13	$20.97	$20.98	$20.96	$20.96	$20.80	762,378
2022-12-12	$20.97	$20.97	$20.95	$20.95	$20.79	872,577
2022-12-09	$20.96	$20.97	$20.95	$20.96	$20.80	750,473
2022-12-08	$20.96	$20.97	$20.95	$20.96	$20.80	1,046,486
2022-12-07	$20.96	$20.96	$20.95	$20.95	$20.79	890,697
2022-12-06	$20.96	$20.96	$20.93	$20.95	$20.79	1,003,141
2022-12-05	$20.94	$20.96	$20.94	$20.95	$20.79	608,213
2022-12-02	$20.95	$20.96	$20.94	$20.95	$20.79	778,965
2022-12-01	$20.94	$20.97	$20.94	$20.95	$20.79	1,250,884
2022-11-30	$20.93	$20.95	$20.92	$20.95	$20.79	837,684
2022-11-29	$20.93	$20.95	$20.92	$20.93	$20.77	1,107,912
2022-11-28	$20.94	$20.94	$20.93	$20.93	$20.77	909,988
2022-11-25	$20.93	$20.94	$20.92	$20.94	$20.78	215,213
2022-11-23	$20.92	$20.94	$20.91	$20.92	$20.76	1,032,549
2022-11-22	$20.95	$20.95	$20.91	$20.92	$20.76	790,435
2022-11-21	$20.92	$20.92	$20.90	$20.91	$20.75	1,002,071
2022-11-18	$20.93	$20.95	$20.92	$20.93	$20.74	675,990
2022-11-17	$20.93	$20.94	$20.93	$20.93	$20.74	848,489
2022-11-16	$20.93	$20.95	$20.93	$20.94	$20.75	748,817
2022-11-15	$20.93	$20.94	$20.93	$20.94	$20.75	1,806,952
2022-11-14	$20.93	$20.94	$20.92	$20.94	$20.75	877,746
2022-11-11	$20.93	$20.94	$20.92	$20.93	$20.74	576,753
2022-11-10	$20.93	$20.93	$20.91	$20.93	$20.74	5,497,920
2022-11-09	$20.89	$20.90	$20.88	$20.89	$20.70	1,060,620
2022-11-08	$20.89	$20.91	$20.88	$20.90	$20.71	2,542,287
2022-11-07	$20.88	$20.90	$20.87	$20.88	$20.69	1,159,591
2022-11-04	$20.87	$20.89	$20.87	$20.88	$20.69	557,849
2022-11-03	$20.86	$20.89	$20.86	$20.87	$20.68	895,379
2022-11-02	$20.86	$20.88	$20.86	$20.86	$20.67	768,192
2022-11-01	$20.87	$20.89	$20.86	$20.86	$20.67	1,547,025
2022-10-31	$20.86	$20.88	$20.84	$20.86	$20.67	1,561,720
2022-10-28	$20.87	$20.89	$20.86	$20.88	$20.69	1,018,619
2022-10-27	$20.85	$20.89	$20.85	$20.88	$20.69	1,577,884
2022-10-26	$20.87	$20.88	$20.86	$20.87	$20.68	779,765
2022-10-25	$20.86	$20.87	$20.85	$20.87	$20.68	1,543,041
2022-10-24	$20.87	$20.88	$20.86	$20.87	$20.68	661,005
2022-10-21	$20.88	$20.90	$20.88	$20.89	$20.67	405,018
2022-10-20	$20.88	$20.89	$20.87	$20.88	$20.66	536,654
2022-10-19	$20.87	$20.89	$20.87	$20.88	$20.66	393,400
2022-10-18	$20.87	$20.89	$20.87	$20.88	$20.66	517,506
2022-10-17	$20.87	$20.89	$20.87	$20.88	$20.66	272,438
2022-10-14	$20.88	$20.88	$20.86	$20.86	$20.64	1,064,347
2022-10-13	$20.87	$20.89	$20.86	$20.87	$20.65	549,634
2022-10-12	$20.88	$20.89	$20.87	$20.88	$20.66	568,098
2022-10-11	$20.88	$20.89	$20.87	$20.88	$20.66	455,168
2022-10-10	$20.88	$20.89	$20.87	$20.87	$20.65	290,755
2022-10-07	$20.88	$20.89	$20.87	$20.87	$20.87	802,099
2022-10-06	$20.87	$20.90	$20.87	$20.88	$20.88	7,916,234
2022-10-05	$20.88	$20.89	$20.88	$20.88	$20.88	309,978
2022-10-04	$20.89	$20.90	$20.87	$20.88	$20.88	695,673
2022-10-03	$20.87	$20.90	$20.87	$20.89	$20.89	833,376
2022-09-30	$20.87	$20.88	$20.86	$20.87	$20.87	346,351
2022-09-29	$20.88	$20.88	$20.83	$20.86	$20.86	1,009,485
2022-09-28	$20.87	$20.89	$20.87	$20.87	$20.87	931,085
2022-09-27	$20.86	$20.88	$20.82	$20.86	$20.86	1,235,394
2022-09-26	$20.87	$20.88	$20.84	$20.86	$20.86	1,042,752
2022-09-23	$20.90	$20.90	$20.85	$20.86	$20.86	789,948
2022-09-22	$20.87	$20.89	$20.87	$20.89	$20.89	855,755
2022-09-21	$20.89	$20.90	$20.88	$20.89	$20.89	996,321
2022-09-20	$20.89	$20.90	$20.88	$20.89	$20.89	998,859
2022-09-19	$20.89	$20.91	$20.88	$20.89	$20.89	673,303
2022-09-16	$20.93	$20.94	$20.92	$20.92	$20.89	947,124
2022-09-15	$20.93	$20.95	$20.92	$20.94	$20.91	682,938
2022-09-14	$20.92	$20.94	$20.92	$20.94	$20.91	423,920
2022-09-13	$20.95	$20.95	$20.92	$20.93	$20.90	684,311
2022-09-12	$20.96	$20.97	$20.95	$20.95	$20.92	390,096
2022-09-09	$20.95	$20.97	$20.94	$20.96	$20.93	277,439
2022-09-08	$20.97	$20.97	$20.95	$20.96	$20.93	241,619
2022-09-07	$20.95	$20.97	$20.95	$20.96	$20.93	408,763
2022-09-06	$20.95	$20.97	$20.94	$20.95	$20.92	225,427
2022-09-02	$20.95	$20.97	$20.94	$20.96	$20.93	398,541
2022-09-01	$20.94	$20.97	$20.93	$20.94	$20.91	587,631
2022-08-31	$20.94	$20.96	$20.93	$20.94	$20.91	322,388
2022-08-30	$20.93	$20.96	$20.93	$20.95	$20.92	737,463
2022-08-29	$20.94	$20.96	$20.93	$20.95	$20.92	693,224
2022-08-26	$20.96	$20.97	$20.95	$20.96	$20.93	360,741
2022-08-25	$20.95	$20.97	$20.95	$20.97	$20.94	375,216
2022-08-24	$20.96	$20.97	$20.94	$20.96	$20.93	330,428
2022-08-23	$20.95	$20.96	$20.94	$20.96	$20.93	586,622
2022-08-22	$20.96	$20.96	$20.94	$20.95	$20.92	447,848
2022-08-19	$21.00	$21.00	$20.98	$20.99	$20.94	570,072
2022-08-18	$21.00	$21.02	$20.98	$21.00	$20.95	587,184
2022-08-17	$20.98	$21.00	$20.96	$20.99	$20.94	545,646
2022-08-16	$20.99	$21.00	$20.96	$21.00	$20.95	389,822
2022-08-15	$20.98	$20.99	$20.97	$20.99	$20.93	340,084
2022-08-12	$20.97	$20.99	$20.96	$20.99	$20.94	477,009
2022-08-11	$21.00	$21.00	$20.96	$20.98	$20.93	582,054
2022-08-10	$20.96	$20.99	$20.96	$20.99	$20.94	396,898
2022-08-09	$20.96	$20.98	$20.95	$20.97	$20.92	578,207
2022-08-08	$20.96	$20.98	$20.95	$20.95	$20.90	431,255
2022-08-05	$20.95	$20.97	$20.94	$20.96	$20.91	469,701
2022-08-04	$20.97	$20.99	$20.96	$20.99	$20.94	402,075
2022-08-03	$20.96	$20.98	$20.95	$20.97	$20.92	1,497,857
2022-08-02	$20.99	$20.99	$20.96	$20.97	$20.92	963,751
2022-08-01	$20.99	$21.00	$20.98	$20.99	$20.94	267,629
2022-07-29	$20.98	$20.99	$20.97	$20.98	$20.93	522,646
2022-07-28	$20.97	$20.99	$20.97	$20.98	$20.93	355,068
2022-07-27	$20.96	$20.98	$20.94	$20.96	$20.91	672,623
2022-07-26	$20.96	$20.96	$20.95	$20.95	$20.90	687,190
2022-07-25	$20.97	$20.97	$20.95	$20.95	$20.90	348,452
2022-07-22	$20.96	$21.01	$20.95	$20.96	$20.91	864,487
2022-07-21	$20.93	$20.98	$20.93	$20.95	$20.90	848,555
2022-07-20	$20.94	$20.94	$20.92	$20.93	$20.88	808,894
2022-07-19	$20.93	$20.94	$20.92	$20.93	$20.88	411,143
2022-07-18	$20.94	$20.94	$20.91	$20.91	$20.86	425,400
2022-07-15	$20.93	$20.97	$20.93	$20.95	$20.87	454,814
2022-07-14	$20.92	$20.94	$20.92	$20.93	$20.85	398,259
2022-07-13	$20.95	$20.96	$20.93	$20.94	$20.86	588,708
2022-07-12	$20.96	$20.98	$20.95	$20.98	$20.90	723,015
2022-07-11	$20.95	$20.97	$20.94	$20.95	$20.87	611,256
2022-07-08	$20.95	$20.96	$20.92	$20.95	$20.87	1,468,531
2022-07-07	$20.96	$20.96	$20.94	$20.94	$20.86	608,549
2022-07-06	$20.94	$20.97	$20.93	$20.94	$20.86	743,428
2022-07-05	$20.95	$20.97	$20.95	$20.95	$20.87	693,988
2022-07-01	$20.96	$20.98	$20.95	$20.96	$20.88	354,410
2022-06-30	$20.94	$20.96	$20.93	$20.95	$20.87	721,042
2022-06-29	$20.93	$20.95	$20.92	$20.94	$20.86	404,562
2022-06-28	$20.94	$20.94	$20.92	$20.93	$20.85	405,364
2022-06-27	$20.95	$20.96	$20.92	$20.93	$20.85	422,466
2022-06-24	$20.93	$20.96	$20.93	$20.95	$20.87	413,056
2022-06-23	$20.93	$20.96	$20.93	$20.95	$20.87	505,714
2022-06-22	$20.93	$20.94	$20.92	$20.93	$20.85	503,221
2022-06-21	$20.93	$20.94	$20.90	$20.93	$20.85	1,146,532
2022-06-17	$20.94	$20.95	$20.92	$20.94	$20.84	1,014,200
2022-06-16	$20.93	$20.95	$20.91	$20.94	$20.84	680,041
2022-06-15	$20.91	$20.96	$20.90	$20.94	$20.84	436,128
2022-06-14	$20.93	$20.94	$20.90	$20.90	$20.80	604,342
2022-06-13	$20.99	$20.99	$20.89	$20.91	$20.81	491,059
2022-06-10	$21.01	$21.03	$20.98	$21.01	$20.91	365,777
2022-06-09	$21.04	$21.05	$21.01	$21.03	$20.93	463,235
2022-06-08	$21.05	$21.05	$21.02	$21.04	$20.94	610,134
2022-06-07	$21.04	$21.05	$21.02	$21.05	$20.95	446,129
2022-06-06	$21.05	$21.05	$21.03	$21.04	$20.94	1,555,701
2022-06-03	$21.04	$21.05	$21.03	$21.04	$20.94	217,008
2022-06-02	$21.05	$21.06	$21.04	$21.04	$20.94	409,364
2022-06-01	$21.07	$21.08	$21.04	$21.05	$20.95	645,997
2022-05-31	$21.07	$21.08	$21.05	$21.07	$20.97	570,413
2022-05-27	$21.06	$21.08	$21.05	$21.07	$20.97	393,688
2022-05-26	$21.05	$21.08	$21.05	$21.06	$20.96	1,208,295
2022-05-25	$21.06	$21.06	$21.05	$21.05	$20.95	289,104
2022-05-24	$21.02	$21.07	$21.01	$21.06	$20.96	613,060
2022-05-23	$21.01	$21.03	$21.01	$21.02	$20.92	380,944
2022-05-20	$21.04	$21.05	$21.03	$21.05	$20.92	385,945
2022-05-19	$21.04	$21.05	$21.02	$21.04	$20.91	507,386
2022-05-18	$21.03	$21.04	$21.01	$21.02	$20.89	554,778
2022-05-17	$21.05	$21.05	$21.02	$21.02	$20.89	409,886
2022-05-16	$21.07	$21.07	$21.02	$21.03	$20.90	971,963
2022-05-13	$21.03	$21.05	$21.02	$21.05	$20.92	377,001
2022-05-12	$21.03	$21.06	$21.03	$21.04	$20.91	758,107
2022-05-11	$21.04	$21.04	$21.03	$21.04	$20.91	897,987
2022-05-10	$21.03	$21.04	$21.02	$21.03	$20.90	384,457
2022-05-09	$21.02	$21.04	$21.01	$21.03	$20.90	596,784
2022-05-06	$21.02	$21.04	$20.99	$20.99	$20.86	1,020,827
2022-05-05	$21.03	$21.03	$20.99	$21.02	$20.89	883,609
2022-05-04	$21.00	$21.04	$20.97	$21.03	$20.90	494,954
2022-05-03	$21.00	$21.01	$20.98	$21.00	$20.87	526,259
2022-05-02	$21.00	$21.02	$20.96	$20.99	$20.86	2,083,871
2022-04-29	$20.99	$21.01	$20.98	$20.99	$20.86	641,998
2022-04-28	$21.00	$21.02	$20.99	$21.01	$20.88	461,814
2022-04-27	$21.04	$21.05	$20.98	$21.02	$20.89	2,559,954
2022-04-26	$21.03	$21.06	$21.02	$21.05	$20.92	616,134
2022-04-25	$21.01	$21.04	$21.01	$21.02	$20.89	541,553
2022-04-22	$20.97	$21.01	$20.96	$21.01	$21.01	599,946
2022-04-21	$21.03	$21.03	$21.00	$21.01	$21.01	361,711
2022-04-20	$21.03	$21.04	$21.01	$21.04	$21.04	826,403
2022-04-19	$21.04	$21.05	$21.01	$21.02	$21.02	871,977
2022-04-18	$21.05	$21.06	$21.04	$21.05	$21.05	283,652
2022-04-14	$21.08	$21.09	$21.07	$21.08	$21.06	646,995
2022-04-13	$21.08	$21.10	$21.08	$21.10	$21.08	386,029
2022-04-12	$21.07	$21.09	$21.06	$21.08	$21.06	483,101
2022-04-11	$21.06	$21.09	$21.05	$21.07	$21.05	1,239,510
2022-04-08	$21.06	$21.06	$21.05	$21.06	$21.04	305,754
2022-04-07	$21.06	$21.08	$21.05	$21.07	$21.05	439,840
2022-04-06	$21.03	$21.07	$21.02	$21.07	$21.05	430,124
2022-04-05	$21.06	$21.09	$21.03	$21.07	$21.05	712,813
2022-04-04	$21.06	$21.08	$21.06	$21.08	$21.06	281,567
2022-04-01	$21.08	$21.08	$21.05	$21.05	$21.03	451,096
2022-03-31	$21.10	$21.11	$21.09	$21.10	$21.08	928,717
2022-03-30	$21.07	$21.10	$21.07	$21.10	$21.08	526,248
2022-03-29	$21.07	$21.08	$21.05	$21.08	$21.06	397,736
2022-03-28	$21.06	$21.07	$21.02	$21.05	$21.03	752,141
2022-03-25	$21.08	$21.08	$21.04	$21.07	$21.05	286,991
2022-03-24	$21.07	$21.09	$21.07	$21.08	$21.06	243,787
2022-03-23	$21.07	$21.09	$21.07	$21.09	$21.07	618,133
2022-03-22	$21.05	$21.09	$21.05	$21.08	$21.06	1,039,742
2022-03-21	$21.08	$21.12	$21.06	$21.06	$21.04	397,852
2022-03-18	$21.12	$21.13	$21.11	$21.13	$21.08	265,570
2022-03-17	$21.10	$21.13	$21.09	$21.12	$21.07	399,175
2022-03-16	$21.10	$21.12	$21.09	$21.10	$21.05	343,350
2022-03-15	$21.10	$21.12	$21.09	$21.09	$21.04	1,315,275
2022-03-14	$21.11	$21.12	$21.09	$21.09	$21.04	302,852
2022-03-11	$21.12	$21.15	$21.12	$21.12	$21.07	730,515
2022-03-10	$21.13	$21.14	$21.12	$21.12	$21.07	501,650
2022-03-09	$21.13	$21.16	$21.13	$21.14	$21.09	703,630
2022-03-08	$21.15	$21.17	$21.12	$21.14	$21.09	278,407
2022-03-07	$21.20	$21.20	$21.17	$21.18	$21.13	359,647
2022-03-04	$21.21	$21.22	$21.19	$21.21	$21.16	209,132
2022-03-03	$21.23	$21.23	$21.20	$21.21	$21.16	199,547
2022-03-02	$21.24	$21.25	$21.21	$21.22	$21.17	155,188
2022-03-01	$21.23	$21.28	$21.23	$21.27	$21.22	445,901
2022-02-28	$21.21	$21.24	$21.21	$21.22	$21.17	362,215
2022-02-25	$21.19	$21.22	$21.19	$21.21	$21.16	939,370
2022-02-24	$21.21	$21.22	$21.20	$21.20	$21.15	448,963
2022-02-23	$21.20	$21.22	$21.20	$21.20	$21.15	600,602
2022-02-22	$21.24	$21.24	$21.21	$21.21	$21.16	796,430
2022-02-18	$21.26	$21.26	$21.23	$21.26	$21.19	524,800
2022-02-17	$21.25	$21.27	$21.24	$21.25	$21.18	617,242
2022-02-16	$21.26	$21.26	$21.24	$21.26	$21.19	350,101
2022-02-15	$21.23	$21.25	$21.23	$21.25	$21.18	256,074
2022-02-14	$21.24	$21.25	$21.23	$21.24	$21.17	243,349
2022-02-11	$21.25	$21.27	$21.23	$21.26	$21.19	643,518
2022-02-10	$21.29	$21.29	$21.23	$21.24	$21.17	541,084
2022-02-09	$21.29	$21.31	$21.28	$21.30	$21.23	349,216
2022-02-08	$21.31	$21.31	$21.29	$21.31	$21.24	342,331
2022-02-07	$21.30	$21.31	$21.29	$21.31	$21.24	253,787
2022-02-04	$21.31	$21.32	$21.29	$21.30	$21.23	365,876
2022-02-03	$21.33	$21.34	$21.31	$21.33	$21.26	390,155
2022-02-02	$21.34	$21.34	$21.33	$21.34	$21.27	509,906
2022-02-01	$21.33	$21.34	$21.32	$21.33	$21.26	633,931
2022-01-31	$21.33	$21.33	$21.32	$21.33	$21.26	200,552
2022-01-28	$21.33	$21.33	$21.32	$21.33	$21.26	272,796
2022-01-27	$21.33	$21.34	$21.31	$21.33	$21.26	323,953
2022-01-26	$21.37	$21.38	$21.32	$21.34	$21.27	576,924
2022-01-25	$21.38	$21.38	$21.35	$21.37	$21.30	689,862
2022-01-24	$21.38	$21.38	$21.36	$21.37	$21.30	1,053,666
2022-01-21	$21.39	$21.40	$21.38	$21.39	$21.30	450,730
2022-01-20	$21.39	$21.40	$21.38	$21.39	$21.30	370,457
2022-01-19	$21.40	$21.40	$21.38	$21.39	$21.30	829,323
2022-01-18	$21.40	$21.40	$21.38	$21.39	$21.30	403,857
2022-01-14	$21.41	$21.42	$21.40	$21.40	$21.31	501,397
2022-01-13	$21.43	$21.43	$21.41	$21.42	$21.33	348,035
2022-01-12	$21.43	$21.43	$21.42	$21.43	$21.34	345,105
2022-01-11	$21.42	$21.43	$21.41	$21.42	$21.33	384,387
2022-01-10	$21.41	$21.42	$21.40	$21.42	$21.33	503,848
2022-01-07	$21.42	$21.43	$21.41	$21.42	$21.33	470,825
2022-01-06	$21.43	$21.44	$21.41	$21.42	$21.33	426,771
2022-01-05	$21.45	$21.46	$21.43	$21.44	$21.35	365,074
2022-01-04	$21.44	$21.46	$21.44	$21.46	$21.37	439,107
2022-01-03	$21.45	$21.46	$21.43	$21.45	$21.36	1,213,177
2021-12-31	$21.46	$21.47	$21.45	$21.46	$21.37	264,332
2021-12-30	$21.45	$21.46	$21.45	$21.45	$21.36	864,253
2021-12-29	$21.45	$21.46	$21.45	$21.45	$21.36	486,364
2021-12-28	$21.46	$21.46	$21.45	$21.46	$21.37	820,211
2021-12-27	$21.45	$21.46	$21.44	$21.46	$21.37	563,857
2021-12-23	$21.45	$21.46	$21.44	$21.46	$21.37	428,710
2021-12-22	$21.45	$21.47	$21.44	$21.45	$21.36	1,098,262
2021-12-21	$21.44	$21.45	$21.43	$21.45	$21.36	634,315
2021-12-20	$21.45	$21.46	$21.45	$21.45	$21.36	401,429
2021-12-17	$21.53	$21.54	$21.52	$21.53	$21.36	202,860
2021-12-16	$21.51	$21.54	$21.51	$21.52	$21.35	292,299
2021-12-15	$21.51	$21.53	$21.51	$21.52	$21.35	248,744
2021-12-14	$21.52	$21.53	$21.51	$21.52	$21.35	372,946
2021-12-13	$21.51	$21.53	$21.51	$21.53	$21.36	295,564
2021-12-10	$21.51	$21.53	$21.50	$21.51	$21.34	232,768
2021-12-09	$21.50	$21.53	$21.50	$21.51	$21.34	310,201
2021-12-08	$21.50	$21.52	$21.50	$21.50	$21.33	1,323,408
2021-12-07	$21.52	$21.53	$21.51	$21.52	$21.35	279,072
2021-12-06	$21.51	$21.53	$21.51	$21.52	$21.35	387,425
2021-12-03	$21.52	$21.53	$21.50	$21.53	$21.36	954,667
2021-12-02	$21.51	$21.53	$21.50	$21.51	$21.34	346,073
2021-12-01	$21.53	$21.53	$21.51	$21.51	$21.34	431,784
2021-11-30	$21.53	$21.55	$21.52	$21.53	$21.36	266,369
2021-11-29	$21.54	$21.54	$21.53	$21.54	$21.37	246,203
2021-11-26	$21.54	$21.54	$21.53	$21.54	$21.37	79,442
2021-11-24	$21.52	$21.53	$21.52	$21.53	$21.36	204,428
2021-11-23	$21.53	$21.57	$21.52	$21.52	$21.35	482,881
2021-11-22	$21.55	$21.55	$21.52	$21.54	$21.37	379,048
2021-11-19	$21.59	$21.60	$21.58	$21.58	$21.38	423,546
2021-11-18	$21.59	$21.59	$21.58	$21.58	$21.38	240,831
2021-11-17	$21.58	$21.62	$21.57	$21.58	$21.38	371,784
2021-11-16	$21.58	$21.59	$21.58	$21.58	$21.38	195,618
2021-11-15	$21.59	$21.59	$21.57	$21.58	$21.38	229,331
2021-11-12	$21.59	$21.59	$21.58	$21.59	$21.39	244,998
2021-11-11	$21.60	$21.60	$21.58	$21.59	$21.39	219,823
2021-11-10	$21.60	$21.61	$21.59	$21.60	$21.40	198,448
2021-11-09	$21.62	$21.63	$21.62	$21.62	$21.42	186,875
2021-11-08	$21.62	$21.63	$21.61	$21.62	$21.42	315,214
2021-11-05	$21.62	$21.66	$21.61	$21.63	$21.43	1,318,933
2021-11-04	$21.60	$21.63	$21.59	$21.62	$21.42	271,350
2021-11-03	$21.61	$21.61	$21.58	$21.60	$21.40	252,224
2021-11-02	$21.58	$21.60	$21.58	$21.60	$21.40	224,091
2021-11-01	$21.59	$21.59	$21.58	$21.59	$21.39	258,894
2021-10-29	$21.59	$21.60	$21.58	$21.60	$21.40	276,972
2021-10-28	$21.60	$21.60	$21.58	$21.59	$21.39	324,135
2021-10-27	$21.59	$21.60	$21.59	$21.60	$21.40	253,649
2021-10-26	$21.60	$21.60	$21.59	$21.60	$21.40	244,599
2021-10-25	$21.58	$21.61	$21.58	$21.61	$21.41	287,647
2021-10-22	$21.61	$21.61	$21.58	$21.59	$21.39	493,623
2021-10-21	$21.61	$21.62	$21.60	$21.61	$21.41	259,301
2021-10-20	$21.61	$21.63	$21.61	$21.62	$21.42	348,272
2021-10-19	$21.62	$21.62	$21.60	$21.60	$21.40	159,146
2021-10-18	$21.62	$21.62	$21.59	$21.61	$21.41	310,344
2021-10-15	$21.65	$21.66	$21.65	$21.66	$21.43	210,541
2021-10-14	$21.64	$21.66	$21.64	$21.66	$21.43	234,010
2021-10-13	$21.65	$21.66	$21.64	$21.64	$21.41	986,848
2021-10-12	$21.64	$21.65	$21.64	$21.65	$21.42	211,876
2021-10-11	$21.65	$21.66	$21.63	$21.64	$21.41	300,633
2021-10-08	$21.67	$21.68	$21.65	$21.65	$21.42	483,750
2021-10-07	$21.67	$21.68	$21.66	$21.66	$21.43	284,432
2021-10-06	$21.67	$21.68	$21.67	$21.68	$21.45	202,462
2021-10-05	$21.68	$21.68	$21.67	$21.68	$21.45	401,884
2021-10-04	$21.67	$21.68	$21.67	$21.68	$21.45	290,496
2021-10-01	$21.67	$21.68	$21.66	$21.67	$21.44	230,328
2021-09-30	$21.68	$21.68	$21.67	$21.67	$21.44	307,253
2021-09-29	$21.68	$21.68	$21.67	$21.67	$21.44	276,831
2021-09-28	$21.67	$21.68	$21.67	$21.68	$21.45	266,194
2021-09-27	$21.68	$21.68	$21.67	$21.68	$21.45	183,884
2021-09-24	$21.67	$21.68	$21.67	$21.67	$21.44	372,362
2021-09-23	$21.68	$21.69	$21.67	$21.68	$21.45	400,141
2021-09-22	$21.69	$21.69	$21.68	$21.68	$21.45	191,718
2021-09-21	$21.70	$21.70	$21.69	$21.70	$21.47	409,374
2021-09-20	$21.68	$21.70	$21.68	$21.70	$21.47	231,531
2021-09-17	$21.70	$21.72	$21.70	$21.71	$21.46	398,568
2021-09-16	$21.71	$21.73	$21.70	$21.70	$21.45	414,989
2021-09-15	$21.71	$21.71	$21.70	$21.71	$21.46	267,205
2021-09-14	$21.71	$21.72	$21.70	$21.72	$21.47	271,053
2021-09-13	$21.71	$21.72	$21.70	$21.71	$21.46	358,699
2021-09-10	$21.70	$21.71	$21.69	$21.70	$21.45	366,313
2021-09-09	$21.71	$21.71	$21.69	$21.71	$21.46	415,850
2021-09-08	$21.70	$21.71	$21.70	$21.70	$21.45	188,436
2021-09-07	$21.71	$21.71	$21.69	$21.70	$21.45	318,099
2021-09-03	$21.71	$21.71	$21.70	$21.71	$21.46	819,939
2021-09-02	$21.69	$21.71	$21.69	$21.71	$21.46	311,245
2021-09-01	$21.70	$21.71	$21.69	$21.69	$21.44	405,886
2021-08-31	$21.70	$21.71	$21.70	$21.71	$21.46	186,391
2021-08-30	$21.71	$21.72	$21.70	$21.71	$21.46	367,045
2021-08-27	$21.70	$21.71	$21.69	$21.71	$21.46	671,543
2021-08-26	$21.70	$21.70	$21.69	$21.69	$21.44	433,802
2021-08-25	$21.68	$21.70	$21.67	$21.70	$21.45	209,194
2021-08-24	$21.68	$21.69	$21.68	$21.68	$21.43	261,148
2021-08-23	$21.69	$21.69	$21.67	$21.69	$21.44	174,565
2021-08-20	$21.71	$21.72	$21.70	$21.71	$21.43	550,845
2021-08-19	$21.72	$21.72	$21.71	$21.72	$21.44	216,851
2021-08-18	$21.71	$21.72	$21.71	$21.72	$21.44	383,032
2021-08-17	$21.70	$21.72	$21.70	$21.71	$21.43	264,500
2021-08-16	$21.71	$21.72	$21.70	$21.72	$21.44	271,958
2021-08-13	$21.71	$21.73	$21.71	$21.72	$21.44	630,654
2021-08-12	$21.72	$21.72	$21.71	$21.72	$21.44	185,534
2021-08-11	$21.70	$21.72	$21.70	$21.72	$21.44	187,206
2021-08-10	$21.71	$21.72	$21.71	$21.72	$21.44	227,103
2021-08-09	$21.71	$21.72	$21.71	$21.72	$21.44	211,263
2021-08-06	$21.71	$21.72	$21.70	$21.72	$21.44	217,143
2021-08-05	$21.72	$21.73	$21.71	$21.71	$21.43	200,063
2021-08-04	$21.72	$21.73	$21.72	$21.73	$21.45	248,883
2021-08-03	$21.72	$21.73	$21.72	$21.73	$21.45	169,574
2021-08-02	$21.72	$21.73	$21.72	$21.72	$21.44	198,571
2021-07-30	$21.72	$21.72	$21.71	$21.72	$21.44	699,665
2021-07-29	$21.71	$21.73	$21.71	$21.73	$21.45	144,643
2021-07-28	$21.70	$21.73	$21.70	$21.72	$21.44	340,215
2021-07-27	$21.70	$21.70	$21.69	$21.70	$21.42	239,285
2021-07-26	$21.70	$21.71	$21.69	$21.71	$21.43	211,030
2021-07-23	$21.70	$21.73	$21.70	$21.71	$21.43	435,250
2021-07-22	$21.69	$21.71	$21.69	$21.71	$21.43	225,987
2021-07-21	$21.70	$21.71	$21.69	$21.69	$21.41	245,856
2021-07-20	$21.70	$21.71	$21.69	$21.71	$21.43	184,225
2021-07-19	$21.70	$21.72	$21.69	$21.69	$21.41	138,651
2021-07-16	$21.70	$21.73	$21.70	$21.73	$21.43	176,282
2021-07-15	$21.72	$21.73	$21.71	$21.71	$21.41	261,002
2021-07-14	$21.72	$21.72	$21.71	$21.71	$21.41	283,131
2021-07-13	$21.71	$21.72	$21.70	$21.70	$21.40	250,565
2021-07-12	$21.72	$21.74	$21.72	$21.73	$21.42	769,751
2021-07-09	$21.73	$21.73	$21.71	$21.72	$21.42	615,597
2021-07-08	$21.72	$21.76	$21.72	$21.73	$21.43	915,704
2021-07-07	$21.73	$21.75	$21.71	$21.73	$21.43	610,535
2021-07-06	$21.74	$21.74	$21.72	$21.74	$21.44	214,262
2021-07-02	$21.73	$21.74	$21.71	$21.74	$21.44	139,280
2021-07-01	$21.72	$21.73	$21.71	$21.72	$21.42	266,321
2021-06-30	$21.73	$21.73	$21.72	$21.73	$21.43	252,084
2021-06-29	$21.71	$21.73	$21.71	$21.73	$21.43	238,822
2021-06-28	$21.72	$21.72	$21.71	$21.72	$21.42	222,304
2021-06-25	$21.72	$21.72	$21.70	$21.72	$21.42	153,733
2021-06-24	$21.72	$21.72	$21.69	$21.72	$21.42	186,818
2021-06-23	$21.72	$21.73	$21.71	$21.71	$21.41	559,287
2021-06-22	$21.71	$21.73	$21.70	$21.72	$21.42	191,746
2021-06-21	$21.71	$21.72	$21.69	$21.71	$21.41	221,066
2021-06-18	$21.75	$21.76	$21.73	$21.74	$21.41	271,715
2021-06-17	$21.76	$21.77	$21.75	$21.76	$21.43	218,021
2021-06-16	$21.78	$21.78	$21.75	$21.76	$21.43	198,944
2021-06-15	$21.76	$21.78	$21.76	$21.77	$21.44	219,668
2021-06-14	$21.77	$21.77	$21.76	$21.76	$21.43	222,382
2021-06-11	$21.77	$21.78	$21.76	$21.78	$21.45	198,376
2021-06-10	$21.77	$21.78	$21.76	$21.78	$21.45	623,063
2021-06-09	$21.77	$21.78	$21.76	$21.77	$21.44	194,099
2021-06-08	$21.76	$21.77	$21.76	$21.77	$21.44	177,313
2021-06-07	$21.76	$21.77	$21.76	$21.76	$21.43	241,398
2021-06-04	$21.76	$21.77	$21.76	$21.77	$21.44	190,660
2021-06-03	$21.77	$21.77	$21.75	$21.77	$21.44	244,256
2021-06-02	$21.76	$21.78	$21.76	$21.78	$21.45	191,898
2021-06-01	$21.76	$21.78	$21.76	$21.76	$21.43	204,464
2021-05-28	$21.76	$21.77	$21.75	$21.77	$21.44	167,063
2021-05-27	$21.76	$21.77	$21.76	$21.77	$21.44	1,015,824
2021-05-26	$21.76	$21.77	$21.76	$21.76	$21.43	260,164
2021-05-25	$21.76	$21.77	$21.75	$21.76	$21.43	289,204
2021-05-24	$21.77	$21.79	$21.75	$21.77	$21.44	738,933
2021-05-21	$21.79	$21.79	$21.78	$21.79	$21.43	155,212
2021-05-20	$21.78	$21.79	$21.77	$21.78	$21.42	214,298
2021-05-19	$21.78	$21.79	$21.77	$21.77	$21.41	332,761
2021-05-18	$21.78	$21.78	$21.77	$21.78	$21.42	187,084
2021-05-17	$21.78	$21.79	$21.77	$21.79	$21.43	145,730
2021-05-14	$21.77	$21.79	$21.77	$21.78	$21.42	716,066
2021-05-13	$21.76	$21.78	$21.75	$21.78	$21.42	251,400
2021-05-12	$21.77	$21.77	$21.75	$21.75	$21.39	429,403
2021-05-11	$21.77	$21.78	$21.76	$21.78	$21.42	470,541
2021-05-10	$21.78	$21.79	$21.77	$21.78	$21.42	199,413
2021-05-07	$21.78	$21.79	$21.77	$21.78	$21.42	485,550
2021-05-06	$21.77	$21.79	$21.76	$21.78	$21.42	254,337
2021-05-05	$21.78	$21.78	$21.76	$21.78	$21.42	202,711
2021-05-04	$21.76	$21.77	$21.76	$21.77	$21.41	370,911
2021-05-03	$21.76	$21.77	$21.73	$21.77	$21.41	229,457
2021-04-30	$21.76	$21.78	$21.76	$21.76	$21.40	1,054,057
2021-04-29	$21.76	$21.77	$21.76	$21.76	$21.40	281,044
2021-04-28	$21.76	$21.78	$21.75	$21.77	$21.41	716,488
2021-04-27	$21.75	$21.77	$21.75	$21.75	$21.39	225,173
2021-04-26	$21.75	$21.77	$21.74	$21.76	$21.40	199,746
2021-04-23	$21.75	$21.77	$21.75	$21.76	$21.40	185,783
2021-04-22	$21.75	$21.76	$21.74	$21.76	$21.40	739,419
2021-04-21	$21.75	$21.76	$21.74	$21.75	$21.39	209,506
2021-04-20	$21.74	$21.76	$21.74	$21.75	$21.39	236,552
2021-04-19	$21.77	$21.77	$21.74	$21.75	$21.39	245,100
2021-04-16	$21.79	$21.79	$21.76	$21.78	$21.39	251,448
2021-04-15	$21.78	$21.79	$21.77	$21.79	$21.40	282,619
2021-04-14	$21.78	$21.79	$21.77	$21.79	$21.40	244,777
2021-04-13	$21.77	$21.79	$21.76	$21.78	$21.39	283,070
2021-04-12	$21.76	$21.78	$21.76	$21.78	$21.39	275,335
2021-04-09	$21.77	$21.78	$21.76	$21.78	$21.39	208,551
2021-04-08	$21.76	$21.79	$21.76	$21.78	$21.39	544,474
2021-04-07	$21.78	$21.79	$21.76	$21.77	$21.38	682,166
2021-04-06	$21.76	$21.78	$21.76	$21.78	$21.39	441,443
2021-04-05	$21.74	$21.77	$21.74	$21.76	$21.37	668,701
2021-04-01	$21.77	$21.78	$21.75	$21.75	$21.36	557,072
2021-03-31	$21.76	$21.77	$21.75	$21.77	$21.38	208,352
2021-03-30	$21.74	$21.76	$21.73	$21.75	$21.36	387,983
2021-03-29	$21.74	$21.75	$21.73	$21.75	$21.36	253,762
2021-03-26	$21.74	$21.75	$21.73	$21.75	$21.36	150,843
2021-03-25	$21.74	$21.75	$21.73	$21.74	$21.35	329,542
2021-03-24	$21.73	$21.75	$21.73	$21.73	$21.34	254,566
2021-03-23	$21.72	$21.74	$21.72	$21.74	$21.35	385,012
2021-03-22	$21.75	$21.75	$21.72	$21.74	$21.35	274,830
2021-03-19	$21.78	$21.78	$21.75	$21.77	$21.35	619,510
2021-03-18	$21.77	$21.79	$21.75	$21.77	$21.35	1,897,968
2021-03-17	$21.76	$21.80	$21.71	$21.78	$21.36	365,423
2021-03-16	$21.77	$21.77	$21.75	$21.77	$21.35	287,200
2021-03-15	$21.77	$21.77	$21.75	$21.76	$21.34	421,737
2021-03-12	$21.75	$21.76	$21.74	$21.76	$21.34	218,446
2021-03-11	$21.76	$21.77	$21.75	$21.77	$21.35	322,503
2021-03-10	$21.74	$21.76	$21.74	$21.76	$21.34	461,021
2021-03-09	$21.75	$21.76	$21.73	$21.74	$21.32	223,592
2021-03-08	$21.78	$21.79	$21.72	$21.73	$21.31	274,928
2021-03-05	$21.79	$21.81	$21.76	$21.78	$21.36	422,158
2021-03-04	$21.82	$21.82	$21.79	$21.81	$21.39	215,968
2021-03-03	$21.82	$21.82	$21.80	$21.82	$21.40	237,421
2021-03-02	$21.82	$21.83	$21.80	$21.82	$21.40	605,931
2021-03-01	$21.80	$21.83	$21.80	$21.82	$21.40	575,615
2021-02-26	$21.82	$21.82	$21.78	$21.81	$21.39	368,838
2021-02-25	$21.82	$21.83	$21.77	$21.79	$21.37	379,229
2021-02-24	$21.82	$21.84	$21.82	$21.83	$21.41	536,528
2021-02-23	$21.83	$21.84	$21.82	$21.83	$21.41	618,706
2021-02-22	$21.83	$21.84	$21.83	$21.84	$21.42	245,740
2021-02-19	$21.87	$21.88	$21.86	$21.86	$21.41	893,021
2021-02-18	$21.87	$21.88	$21.85	$21.87	$21.42	301,530
2021-02-17	$21.86	$21.88	$21.86	$21.87	$21.42	351,604
2021-02-16	$21.87	$21.87	$21.86	$21.87	$21.42	355,765
2021-02-12	$21.86	$21.87	$21.86	$21.87	$21.42	359,469
2021-02-11	$21.86	$21.88	$21.84	$21.86	$21.41	704,562
2021-02-10	$21.86	$21.87	$21.86	$21.87	$21.42	347,593
2021-02-09	$21.86	$21.87	$21.86	$21.87	$21.42	416,059
2021-02-08	$21.86	$21.87	$21.86	$21.86	$21.41	306,912
2021-02-05	$21.86	$21.87	$21.85	$21.86	$21.41	576,643
2021-02-04	$21.86	$21.87	$21.85	$21.85	$21.40	248,750
2021-02-03	$21.85	$21.86	$21.84	$21.86	$21.41	275,251
2021-02-02	$21.86	$21.86	$21.84	$21.85	$21.40	508,626
2021-02-01	$21.84	$21.86	$21.83	$21.84	$21.39	393,928
2021-01-29	$21.84	$21.85	$21.82	$21.83	$21.38	317,651
2021-01-28	$21.83	$21.85	$21.81	$21.83	$21.38	247,558
2021-01-27	$21.85	$21.85	$21.82	$21.84	$21.39	727,912
2021-01-26	$21.84	$21.85	$21.83	$21.83	$21.38	277,705
2021-01-25	$21.84	$21.85	$21.83	$21.84	$21.39	243,373
2021-01-22	$21.84	$21.85	$21.83	$21.85	$21.40	576,324
2021-01-21	$21.83	$21.85	$21.83	$21.84	$21.39	459,015
2021-01-20	$21.85	$21.85	$21.83	$21.83	$21.38	351,342
2021-01-19	$21.85	$21.86	$21.83	$21.85	$21.40	648,866
2021-01-15	$21.87	$21.88	$21.86	$21.88	$21.39	541,130
2021-01-14	$21.88	$21.89	$21.87	$21.88	$21.39	708,334
2021-01-13	$21.87	$21.89	$21.86	$21.89	$21.40	367,136
2021-01-12	$21.86	$21.88	$21.85	$21.87	$21.38	642,108
2021-01-11	$21.87	$21.88	$21.86	$21.87	$21.38	864,519
2021-01-08	$21.86	$21.89	$21.86	$21.87	$21.38	508,755
2021-01-07	$21.87	$21.88	$21.86	$21.87	$21.38	624,091
2021-01-06	$21.87	$21.89	$21.86	$21.88	$21.39	633,918
2021-01-05	$21.88	$21.89	$21.86	$21.88	$21.39	319,891
2021-01-04	$21.89	$21.90	$21.87	$21.89	$21.40	448,693
2020-12-31	$21.89	$21.90	$21.88	$21.90	$21.41	210,667
2020-12-30	$21.87	$21.90	$21.86	$21.90	$21.41	556,919
2020-12-29	$21.87	$21.89	$21.86	$21.88	$21.39	615,407
2020-12-28	$21.88	$21.91	$21.86	$21.87	$21.38	511,056
2020-12-24	$21.86	$21.87	$21.85	$21.87	$21.38	112,482
2020-12-23	$21.85	$21.87	$21.84	$21.87	$21.38	425,315
2020-12-22	$21.84	$21.86	$21.84	$21.86	$21.38	403,768
2020-12-21	$21.85	$21.86	$21.84	$21.85	$21.37	747,284
2020-12-18	$21.88	$21.89	$21.87	$21.89	$21.37	724,999
2020-12-17	$21.87	$21.89	$21.87	$21.87	$21.35	394,548
2020-12-16	$21.88	$21.88	$21.87	$21.88	$21.36	230,568
2020-12-15	$21.87	$21.88	$21.86	$21.88	$21.36	591,217
2020-12-14	$21.86	$21.87	$21.85	$21.87	$21.35	204,083
2020-12-11	$21.86	$21.87	$21.85	$21.87	$21.35	280,188
2020-12-10	$21.86	$21.86	$21.84	$21.86	$21.34	219,136
2020-12-09	$21.85	$21.87	$21.84	$21.86	$21.34	449,943
2020-12-08	$21.85	$21.87	$21.85	$21.87	$21.35	186,366
2020-12-07	$21.87	$21.88	$21.86	$21.87	$21.35	659,775
2020-12-04	$21.88	$21.88	$21.85	$21.87	$21.35	835,240
2020-12-03	$21.87	$21.88	$21.86	$21.88	$21.36	225,119
2020-12-02	$21.86	$21.87	$21.85	$21.87	$21.35	432,202
2020-12-01	$21.86	$21.88	$21.85	$21.86	$21.34	542,871
2020-11-30	$21.82	$21.88	$21.82	$21.86	$21.34	361,683
2020-11-27	$21.85	$21.86	$21.84	$21.86	$21.34	101,427
2020-11-25	$21.84	$21.86	$21.83	$21.84	$21.32	442,891
2020-11-24	$21.83	$21.86	$21.82	$21.84	$21.32	391,301
2020-11-23	$21.83	$21.85	$21.83	$21.85	$21.33	208,281
2020-11-20	$21.89	$21.89	$21.86	$21.87	$21.31	318,584
2020-11-19	$21.85	$21.88	$21.85	$21.88	$21.32	242,841
2020-11-18	$21.85	$21.87	$21.84	$21.85	$21.29	272,355
2020-11-17	$21.83	$21.87	$21.83	$21.84	$21.28	312,620
2020-11-16	$21.85	$21.86	$21.82	$21.84	$21.28	472,758
2020-11-13	$21.84	$21.86	$21.83	$21.85	$21.29	225,257
2020-11-12	$21.83	$21.85	$21.83	$21.85	$21.29	196,173
2020-11-11	$21.84	$21.85	$21.82	$21.84	$21.28	225,196
2020-11-10	$21.84	$21.85	$21.83	$21.85	$21.29	219,488
2020-11-09	$21.83	$21.86	$21.81	$21.84	$21.28	262,785
2020-11-06	$21.85	$21.85	$21.83	$21.85	$21.29	189,554
2020-11-05	$21.85	$21.86	$21.83	$21.85	$21.29	316,960
2020-11-04	$21.83	$21.86	$21.83	$21.85	$21.29	343,856
2020-11-03	$21.81	$21.83	$21.80	$21.83	$21.27	168,224
2020-11-02	$21.81	$21.83	$21.79	$21.81	$21.25	208,204
2020-10-30	$21.81	$21.82	$21.80	$21.81	$21.25	190,407
2020-10-29	$21.82	$21.83	$21.80	$21.82	$21.26	129,676
2020-10-28	$21.83	$21.84	$21.80	$21.83	$21.27	271,524
2020-10-27	$21.82	$21.85	$21.80	$21.84	$21.28	181,621
2020-10-26	$21.83	$21.84	$21.82	$21.82	$21.26	322,605
2020-10-23	$21.82	$21.84	$21.79	$21.83	$21.27	199,896
2020-10-22	$21.82	$21.83	$21.79	$21.83	$21.27	211,683
2020-10-21	$21.83	$21.84	$21.81	$21.83	$21.27	173,683
2020-10-20	$21.84	$21.84	$21.81	$21.83	$21.27	171,520
2020-10-19	$21.83	$21.85	$21.82	$21.83	$21.27	186,128
2020-10-16	$21.87	$21.88	$21.85	$21.87	$21.27	202,026
2020-10-15	$21.87	$21.89	$21.85	$21.87	$21.27	165,491
2020-10-14	$21.87	$21.87	$21.85	$21.87	$21.27	187,560
2020-10-13	$21.86	$21.88	$21.84	$21.85	$21.25	205,155
2020-10-12	$21.85	$21.87	$21.84	$21.87	$21.27	206,069
2020-10-09	$21.84	$21.86	$21.83	$21.85	$21.25	162,452
2020-10-08	$21.83	$21.85	$21.82	$21.83	$21.23	163,718
2020-10-07	$21.85	$21.85	$21.82	$21.84	$21.24	261,366
2020-10-06	$21.83	$21.84	$21.81	$21.83	$21.23	317,617
2020-10-05	$21.83	$21.84	$21.81	$21.83	$21.23	145,247
2020-10-02	$21.82	$21.83	$21.79	$21.83	$21.23	183,575
2020-10-01	$21.79	$21.95	$21.79	$21.81	$21.21	194,971
2020-09-30	$21.78	$21.82	$21.78	$21.79	$21.19	183,817
2020-09-29	$21.79	$21.81	$21.79	$21.81	$21.21	167,695
2020-09-28	$21.78	$21.80	$21.77	$21.80	$21.20	201,134
2020-09-25	$21.81	$21.86	$21.77	$21.78	$21.19	154,242
2020-09-24	$21.79	$21.82	$21.76	$21.78	$21.19	271,204
2020-09-23	$21.83	$21.84	$21.81	$21.81	$21.21	194,909
2020-09-22	$21.84	$21.84	$21.83	$21.84	$21.24	446,262
2020-09-21	$21.86	$21.86	$21.82	$21.84	$21.24	211,474
2020-09-18	$21.90	$21.90	$21.88	$21.88	$21.24	186,429
2020-09-17	$21.90	$21.90	$21.88	$21.89	$21.25	333,092
2020-09-16	$21.88	$21.89	$21.87	$21.89	$21.25	191,213
2020-09-15	$21.88	$21.89	$21.87	$21.89	$21.25	284,148
2020-09-14	$21.87	$21.89	$21.85	$21.86	$21.22	286,474
2020-09-11	$21.87	$21.89	$21.86	$21.86	$21.22	204,331
2020-09-10	$21.87	$21.88	$21.85	$21.88	$21.24	309,277
2020-09-09	$21.86	$21.89	$21.82	$21.87	$21.23	266,176
2020-09-08	$21.88	$21.89	$21.85	$21.88	$21.24	180,550
2020-09-04	$21.89	$21.89	$21.87	$21.87	$21.23	200,234
2020-09-03	$21.90	$21.91	$21.88	$21.91	$21.27	248,177
2020-09-02	$21.90	$21.91	$21.88	$21.90	$21.26	313,938
2020-09-01	$21.89	$21.90	$21.85	$21.90	$21.26	300,919
2020-08-31	$21.87	$21.88	$21.86	$21.87	$21.23	250,935
2020-08-28	$21.85	$21.88	$21.83	$21.86	$21.22	234,135
2020-08-27	$21.86	$21.86	$21.82	$21.85	$21.22	339,332
2020-08-26	$21.85	$21.85	$21.83	$21.85	$21.22	336,692
2020-08-25	$21.84	$21.86	$21.82	$21.86	$21.22	359,598
2020-08-24	$21.86	$21.86	$21.83	$21.84	$21.21	1,199,428
2020-08-21	$21.88	$21.89	$21.87	$21.89	$21.21	226,655
2020-08-20	$21.88	$21.89	$21.86	$21.89	$21.21	436,866
2020-08-19	$21.87	$21.89	$21.86	$21.87	$21.19	362,172
2020-08-18	$21.87	$21.89	$21.84	$21.87	$21.19	356,323
2020-08-17	$21.84	$21.88	$21.84	$21.88	$21.20	431,792
2020-08-14	$21.87	$21.88	$21.83	$21.86	$21.18	727,966
2020-08-13	$21.88	$21.89	$21.83	$21.87	$21.19	563,799
2020-08-12	$21.89	$21.90	$21.86	$21.89	$21.21	361,715
2020-08-11	$21.90	$21.90	$21.88	$21.89	$21.21	276,111
2020-08-10	$21.91	$21.92	$21.90	$21.92	$21.24	207,048
2020-08-07	$21.90	$21.91	$21.90	$21.90	$21.22	155,226
2020-08-06	$21.89	$21.92	$21.89	$21.89	$21.21	172,427
2020-08-05	$21.90	$21.91	$21.88	$21.90	$21.22	296,663
2020-08-04	$21.92	$21.92	$21.87	$21.91	$21.23	284,151
2020-08-03	$21.88	$21.90	$21.87	$21.88	$21.20	146,639
2020-07-31	$21.86	$21.88	$21.85	$21.88	$21.20	198,414
2020-07-30	$21.85	$21.87	$21.84	$21.84	$21.17	199,782
2020-07-29	$21.82	$21.86	$21.82	$21.86	$21.18	189,497
2020-07-28	$21.82	$21.86	$21.80	$21.80	$21.13	820,581
2020-07-27	$21.83	$21.84	$21.81	$21.82	$21.15	242,366
2020-07-24	$21.84	$21.86	$21.83	$21.84	$21.17	175,790
2020-07-23	$21.83	$21.84	$21.82	$21.84	$21.17	221,804
2020-07-22	$21.82	$21.85	$21.82	$21.83	$21.16	281,630
2020-07-21	$21.81	$21.84	$21.81	$21.83	$21.16	399,835
2020-07-20	$21.83	$21.83	$21.78	$21.83	$21.16	169,850
2020-07-17	$21.84	$21.86	$21.82	$21.85	$21.13	203,964
2020-07-16	$21.81	$21.85	$21.81	$21.84	$21.12	241,965
2020-07-15	$21.82	$21.85	$21.79	$21.81	$21.09	260,061
2020-07-14	$21.80	$21.82	$21.78	$21.80	$21.08	274,600
2020-07-13	$21.80	$21.83	$21.79	$21.80	$21.08	162,659
2020-07-10	$21.81	$21.81	$21.78	$21.80	$21.08	103,801
2020-07-09	$21.81	$21.82	$21.79	$21.81	$21.09	373,210
2020-07-08	$21.82	$21.82	$21.79	$21.81	$21.09	238,523
2020-07-07	$21.82	$21.83	$21.80	$21.83	$21.11	176,437
2020-07-06	$21.83	$21.84	$21.80	$21.83	$21.11	207,300
2020-07-02	$21.79	$21.83	$21.76	$21.83	$21.11	153,691
2020-07-01	$21.78	$21.79	$21.76	$21.79	$21.07	289,500
2020-06-30	$21.78	$21.81	$21.76	$21.76	$21.05	198,922
2020-06-29	$21.76	$21.78	$21.74	$21.76	$21.05	195,026
2020-06-26	$21.76	$21.76	$21.72	$21.74	$21.03	187,434
2020-06-25	$21.76	$21.76	$21.73	$21.73	$21.02	253,358
2020-06-24	$21.76	$21.77	$21.73	$21.74	$21.03	287,455
2020-06-23	$21.77	$21.78	$21.75	$21.76	$21.05	249,864
2020-06-22	$21.77	$21.78	$21.75	$21.77	$21.06	142,091
2020-06-19	$21.79	$21.82	$21.79	$21.80	$21.04	428,966
2020-06-18	$21.80	$21.82	$21.79	$21.79	$21.03	178,100
2020-06-17	$21.79	$21.81	$21.76	$21.80	$21.04	472,706
2020-06-16	$21.74	$21.80	$21.74	$21.79	$21.03	287,040
2020-06-15	$21.70	$21.74	$21.65	$21.73	$20.98	250,025
2020-06-12	$21.67	$21.73	$21.67	$21.73	$20.98	262,691
2020-06-11	$21.75	$21.79	$21.66	$21.66	$20.91	214,264
2020-06-10	$21.78	$21.81	$21.75	$21.78	$21.02	503,693
2020-06-09	$21.81	$21.83	$21.75	$21.77	$21.01	235,226
2020-06-08	$21.81	$21.85	$21.77	$21.83	$21.07	411,479
2020-06-05	$21.78	$21.81	$21.71	$21.80	$21.04	246,507
2020-06-04	$21.80	$21.82	$21.72	$21.77	$21.01	409,969
2020-06-03	$21.79	$21.81	$21.74	$21.75	$20.99	307,019
2020-06-02	$21.70	$21.76	$21.63	$21.75	$20.99	290,216
2020-06-01	$21.68	$21.73	$21.64	$21.64	$20.89	237,677
2020-05-29	$21.68	$21.70	$21.65	$21.66	$20.91	301,208
2020-05-28	$21.64	$21.68	$21.61	$21.67	$20.91	176,684
2020-05-27	$21.62	$21.65	$21.57	$21.63	$20.88	171,853
2020-05-26	$21.60	$21.62	$21.50	$21.61	$20.86	272,816
2020-05-22	$21.56	$21.61	$21.53	$21.55	$20.80	163,615
2020-05-21	$21.55	$21.57	$21.51	$21.56	$20.81	188,962
2020-05-20	$21.51	$21.56	$21.48	$21.55	$20.80	306,316
2020-05-19	$21.53	$21.53	$21.41	$21.53	$20.78	512,944
2020-05-18	$21.48	$21.50	$21.36	$21.50	$20.75	253,216
2020-05-15	$21.42	$21.50	$21.40	$21.50	$20.71	209,688
2020-05-14	$21.42	$21.42	$21.39	$21.41	$20.62	219,606
2020-05-13	$21.44	$21.45	$21.41	$21.44	$20.65	173,652
2020-05-12	$21.41	$21.46	$21.36	$21.45	$20.66	343,553
2020-05-11	$21.38	$21.40	$21.36	$21.38	$20.59	175,626
2020-05-08	$21.41	$21.42	$21.37	$21.39	$20.60	180,716
2020-05-07	$21.34	$21.39	$21.33	$21.37	$20.58	162,715
2020-05-06	$21.42	$21.42	$21.29	$21.35	$20.56	386,492
2020-05-05	$21.35	$21.40	$21.34	$21.40	$20.61	177,733
2020-05-04	$21.32	$21.36	$21.31	$21.34	$20.55	133,105
2020-05-01	$21.38	$21.38	$21.32	$21.36	$20.57	345,311
2020-04-30	$21.33	$21.37	$21.29	$21.36	$20.57	161,932
2020-04-29	$21.28	$21.38	$21.26	$21.33	$20.54	159,747
2020-04-28	$21.30	$21.39	$21.27	$21.27	$20.49	283,568
2020-04-27	$21.36	$21.36	$21.23	$21.26	$20.48	165,536
2020-04-24	$21.27	$21.34	$21.24	$21.30	$20.52	225,577
2020-04-23	$21.25	$21.38	$21.15	$21.31	$20.53	347,621
2020-04-22	$21.34	$21.35	$21.09	$21.30	$20.52	240,165
2020-04-21	$21.27	$21.29	$21.07	$21.13	$20.35	188,063
2020-04-20	$21.37	$21.56	$21.10	$21.30	$20.52	282,103
2020-04-17	$21.48	$21.49	$21.22	$21.49	$20.65	417,692
2020-04-16	$21.28	$21.48	$21.28	$21.35	$20.52	210,175
2020-04-15	$21.23	$21.44	$21.20	$21.38	$20.55	283,372
2020-04-14	$21.50	$21.50	$21.30	$21.45	$20.62	1,123,748
2020-04-13	$21.50	$21.52	$21.18	$21.52	$20.68	1,142,492
2020-04-09	$21.00	$21.51	$21.00	$21.50	$20.66	362,349
2020-04-08	$20.85	$21.00	$20.77	$20.87	$20.06	362,338
2020-04-07	$20.78	$20.85	$20.69	$20.84	$20.03	318,432
2020-04-06	$20.78	$20.78	$20.61	$20.69	$19.89	289,800
2020-04-03	$20.70	$20.72	$20.55	$20.64	$19.84	158,742
2020-04-02	$20.55	$20.81	$20.52	$20.56	$19.76	295,834
2020-04-01	$20.70	$20.71	$20.39	$20.47	$19.67	190,305
2020-03-31	$20.75	$20.83	$20.60	$20.73	$19.92	199,950
2020-03-30	$20.58	$20.78	$20.43	$20.77	$19.96	276,776
2020-03-27	$20.16	$20.65	$20.16	$20.48	$19.68	323,937
2020-03-26	$20.50	$20.52	$20.28	$20.39	$19.60	397,269
2020-03-25	$20.10	$20.48	$19.42	$20.40	$19.61	368,151
2020-03-24	$19.32	$20.15	$19.32	$19.92	$19.15	505,611
2020-03-23	$18.47	$19.95	$17.95	$19.54	$18.78	526,371
2020-03-20	$18.30	$19.22	$17.86	$18.87	$18.09	297,176
2020-03-19	$16.71	$19.76	$16.71	$18.29	$17.53	855,934
2020-03-18	$19.16	$19.93	$17.58	$19.05	$18.26	529,903
2020-03-17	$19.66	$20.37	$19.36	$19.98	$19.16	692,988
2020-03-16	$18.57	$20.23	$18.55	$19.99	$19.16	365,114
2020-03-13	$20.42	$20.73	$20.32	$20.48	$19.63	541,784
2020-03-12	$20.07	$21.14	$19.19	$20.49	$19.64	661,961
2020-03-11	$21.24	$21.30	$20.97	$21.04	$20.17	369,844
2020-03-10	$21.33	$21.51	$21.26	$21.26	$20.38	307,830
2020-03-09	$21.65	$21.65	$21.39	$21.39	$20.51	444,776
2020-03-06	$21.72	$21.75	$21.63	$21.65	$20.76	233,235
2020-03-05	$21.76	$21.76	$21.69	$21.72	$20.82	261,300
2020-03-04	$21.70	$21.77	$21.70	$21.72	$20.82	374,415
2020-03-03	$21.57	$21.70	$21.57	$21.68	$20.78	355,603
2020-03-02	$21.60	$21.63	$21.55	$21.55	$20.66	494,934
2020-02-28	$21.48	$22.55	$21.44	$21.54	$20.65	318,423
2020-02-27	$21.50	$21.57	$21.47	$21.48	$20.59	444,115
2020-02-26	$21.52	$21.52	$21.49	$21.51	$20.62	307,550
2020-02-25	$21.51	$21.52	$21.50	$21.51	$20.62	167,767
2020-02-24	$21.52	$21.54	$21.47	$21.50	$20.61	207,428
2020-02-21	$21.48	$21.52	$21.48	$21.51	$20.58	179,326
2020-02-20	$21.47	$21.49	$21.45	$21.48	$20.55	637,190
2020-02-19	$21.48	$21.49	$21.45	$21.47	$20.54	194,924
2020-02-18	$21.48	$21.48	$21.46	$21.48	$20.55	307,235
2020-02-14	$21.44	$21.47	$21.44	$21.46	$20.53	253,617
2020-02-13	$21.46	$21.47	$21.44	$21.44	$20.51	331,065
2020-02-12	$21.45	$21.46	$21.44	$21.45	$20.52	305,856
2020-02-11	$21.47	$21.48	$21.45	$21.46	$20.53	166,271
2020-02-10	$21.45	$21.48	$21.45	$21.47	$20.54	202,472
2020-02-07	$21.42	$21.44	$21.42	$21.44	$20.51	237,973
2020-02-06	$21.44	$21.44	$21.40	$21.42	$20.49	251,144
2020-02-05	$21.44	$21.45	$21.42	$21.44	$20.51	174,100
2020-02-04	$21.42	$21.47	$21.42	$21.45	$20.52	320,379
2020-02-03	$21.46	$21.47	$21.45	$21.47	$20.54	221,073
2020-01-31	$21.44	$21.47	$21.43	$21.47	$20.54	193,203
2020-01-30	$21.44	$21.47	$21.42	$21.43	$20.50	218,540
2020-01-29	$21.39	$21.43	$21.38	$21.43	$20.50	282,883
2020-01-28	$21.39	$21.42	$21.38	$21.39	$20.46	159,692
2020-01-27	$21.39	$21.45	$21.39	$21.39	$20.46	322,588
2020-01-24	$21.38	$21.39	$21.36	$21.38	$20.45	300,674
2020-01-23	$21.35	$21.37	$21.35	$21.37	$20.44	324,890
2020-01-22	$21.34	$21.38	$21.33	$21.35	$20.42	301,435
2020-01-21	$21.34	$21.35	$21.33	$21.34	$20.42	281,716
2020-01-17	$21.36	$21.37	$21.35	$21.37	$20.39	368,227
2020-01-16	$21.36	$21.37	$21.33	$21.37	$20.40	462,001
2020-01-15	$21.34	$21.47	$21.32	$21.35	$20.37	1,178,668
2020-01-14	$21.33	$21.35	$21.32	$21.35	$20.38	936,853
2020-01-13	$21.35	$21.35	$21.33	$21.34	$20.37	290,324
2020-01-10	$21.34	$21.36	$21.32	$21.35	$20.37	283,344
2020-01-09	$21.31	$21.34	$21.30	$21.33	$20.36	327,774
2020-01-08	$21.36	$21.36	$21.31	$21.31	$20.34	224,622
2020-01-07	$21.34	$21.35	$21.32	$21.34	$20.37	328,787
2020-01-06	$21.37	$21.37	$21.33	$21.34	$20.37	823,378
2020-01-03	$21.32	$21.36	$21.31	$21.35	$20.38	290,686
2020-01-02	$21.53	$21.53	$21.31	$21.33	$20.36	349,593
2019-12-31	$21.34	$21.34	$21.28	$21.31	$20.34	1,387,296
2019-12-30	$21.31	$21.32	$21.27	$21.31	$20.34	232,078
2019-12-27	$21.28	$21.31	$21.27	$21.30	$20.33	325,981
2019-12-26	$21.28	$21.28	$21.24	$21.27	$20.30	537,815
2019-12-24	$21.25	$21.26	$21.21	$21.26	$20.29	198,218
2019-12-23	$21.25	$21.27	$21.23	$21.23	$20.26	298,238
2019-12-20	$21.29	$21.30	$21.27	$21.30	$20.28	599,131
2019-12-19	$21.28	$21.29	$21.26	$21.28	$20.26	335,886
2019-12-18	$21.26	$21.28	$21.26	$21.28	$20.26	102,269
2019-12-17	$21.27	$21.33	$21.26	$21.27	$20.25	195,119
2019-12-16	$21.30	$21.30	$21.26	$21.27	$20.25	412,780
2019-12-13	$21.25	$21.31	$21.25	$21.30	$20.28	196,871
2019-12-12	$21.30	$21.30	$21.24	$21.25	$20.23	209,294
2019-12-11	$21.24	$21.29	$21.24	$21.27	$20.25	163,464
2019-12-10	$21.26	$21.28	$21.22	$21.24	$20.22	237,932
2019-12-09	$21.28	$21.28	$21.26	$21.28	$20.26	147,462
2019-12-06	$21.27	$21.27	$21.25	$21.27	$20.25	276,478
2019-12-05	$21.30	$21.30	$21.26	$21.28	$20.26	199,786
2019-12-04	$21.29	$21.31	$21.27	$21.29	$20.27	209,896
2019-12-03	$21.26	$21.32	$21.26	$21.29	$20.27	264,125
2019-12-02	$21.26	$21.26	$21.22	$21.24	$20.22	156,943
2019-11-29	$21.27	$21.27	$21.24	$21.26	$20.24	64,808
2019-11-27	$21.30	$21.30	$21.23	$21.25	$20.23	157,335
2019-11-26	$21.29	$21.29	$21.25	$21.28	$20.26	192,751
2019-11-25	$21.27	$21.27	$21.24	$21.25	$20.23	243,109
2019-11-22	$21.26	$21.26	$21.22	$21.25	$20.23	122,612
2019-11-21	$21.27	$21.27	$21.23	$21.24	$20.22	155,411
2019-11-20	$21.28	$21.28	$21.23	$21.25	$20.23	146,132
2019-11-19	$21.29	$21.29	$21.23	$21.25	$20.23	138,696
2019-11-18	$21.27	$21.30	$21.22	$21.23	$20.21	325,255
2019-11-15	$21.29	$21.29	$21.26	$21.29	$20.22	224,123
2019-11-14	$21.26	$21.30	$21.26	$21.28	$20.21	253,554
2019-11-13	$21.27	$21.29	$21.23	$21.26	$20.19	189,210
2019-11-12	$21.25	$21.26	$21.21	$21.23	$20.17	176,735
2019-11-11	$21.26	$21.27	$21.24	$21.26	$20.19	96,148
2019-11-08	$21.24	$21.25	$21.21	$21.23	$20.17	89,351
2019-11-07	$21.21	$21.26	$21.20	$21.24	$20.18	222,945
2019-11-06	$21.23	$21.28	$21.23	$21.25	$20.18	108,047
2019-11-05	$21.23	$21.29	$21.23	$21.23	$20.17	374,824
2019-11-04	$21.32	$21.36	$21.27	$21.27	$20.20	116,122
2019-11-01	$21.33	$21.33	$21.24	$21.31	$20.24	241,850
2019-10-31	$21.28	$21.31	$21.28	$21.30	$20.23	196,029
2019-10-30	$21.24	$21.29	$21.22	$21.26	$20.19	116,137
2019-10-29	$21.23	$21.28	$21.22	$21.23	$20.17	273,807
2019-10-28	$21.24	$21.25	$21.22	$21.24	$20.18	165,354
2019-10-25	$21.29	$21.29	$21.25	$21.27	$20.20	162,345
2019-10-24	$21.25	$21.29	$21.25	$21.28	$20.21	173,629
2019-10-23	$21.29	$21.29	$21.26	$21.27	$20.20	189,134
2019-10-22	$21.29	$21.29	$21.24	$21.26	$20.19	153,756
2019-10-21	$21.23	$21.27	$21.23	$21.26	$20.19	135,697
2019-10-18	$21.32	$21.32	$21.30	$21.32	$20.20	159,864
2019-10-17	$21.31	$21.32	$21.27	$21.31	$20.19	179,788
2019-10-16	$21.31	$21.31	$21.27	$21.31	$20.19	154,931
2019-10-15	$21.33	$21.33	$21.27	$21.28	$20.16	123,576
2019-10-14	$21.32	$21.32	$21.28	$21.32	$20.20	103,559
2019-10-11	$21.30	$21.32	$21.28	$21.29	$20.17	135,432
2019-10-10	$21.38	$21.38	$21.31	$21.32	$20.20	194,014
2019-10-09	$21.40	$21.40	$21.33	$21.37	$20.25	291,830
2019-10-08	$21.40	$21.41	$21.36	$21.37	$20.25	173,370
2019-10-07	$21.40	$21.40	$21.35	$21.37	$20.25	172,644
2019-10-04	$21.39	$21.41	$21.38	$21.39	$20.27	107,173
2019-10-03	$21.36	$21.40	$21.33	$21.40	$20.27	143,242
2019-10-02	$21.33	$21.34	$21.30	$21.34	$20.22	110,503
2019-10-01	$21.28	$21.33	$21.23	$21.31	$20.19	111,572
2019-09-30	$21.27	$21.29	$21.23	$21.29	$20.17	154,747
2019-09-27	$21.25	$21.26	$21.21	$21.25	$20.13	112,385
2019-09-26	$21.25	$21.25	$21.22	$21.24	$20.13	207,637
2019-09-25	$21.27	$21.28	$21.21	$21.22	$20.11	463,998
2019-09-24	$21.26	$21.27	$21.23	$21.26	$20.14	133,285
2019-09-23	$21.25	$21.26	$21.23	$21.24	$20.13	312,347
2019-09-20	$21.25	$21.28	$21.22	$21.28	$20.11	164,353
2019-09-19	$21.23	$21.25	$21.22	$21.23	$20.07	219,770
2019-09-18	$21.25	$21.29	$21.19	$21.20	$20.04	195,963
2019-09-17	$21.21	$21.22	$21.17	$21.22	$20.06	212,909
2019-09-16	$21.17	$21.17	$21.13	$21.17	$20.01	130,497
2019-09-13	$21.18	$21.19	$21.14	$21.16	$20.00	280,300
2019-09-12	$21.27	$21.27	$21.19	$21.21	$20.05	120,123
2019-09-11	$21.24	$21.25	$21.21	$21.23	$20.07	192,042
2019-09-10	$21.25	$21.30	$21.23	$21.23	$20.07	161,986
2019-09-09	$21.33	$21.33	$21.28	$21.30	$20.13	124,401
2019-09-06	$21.31	$21.35	$21.31	$21.34	$20.17	212,931
2019-09-05	$21.36	$21.36	$21.30	$21.33	$20.16	213,473
2019-09-04	$21.38	$21.41	$21.36	$21.40	$20.23	133,060
2019-09-03	$21.33	$21.39	$21.31	$21.35	$20.18	149,913
2019-08-30	$21.35	$21.36	$21.31	$21.36	$20.19	145,035
2019-08-29	$21.36	$21.36	$21.30	$21.34	$20.17	140,539
2019-08-28	$21.33	$21.36	$21.32	$21.35	$20.18	188,694
2019-08-27	$21.35	$21.36	$21.31	$21.32	$20.15	157,387
2019-08-26	$21.30	$21.36	$21.30	$21.33	$20.16	163,814
2019-08-23	$21.30	$21.35	$21.26	$21.32	$20.15	141,787
2019-08-22	$21.30	$21.30	$21.24	$21.28	$20.11	136,933
2019-08-21	$21.29	$21.31	$21.25	$21.30	$20.13	152,706
2019-08-20	$21.26	$21.30	$21.25	$21.30	$20.13	129,364
2019-08-19	$21.27	$21.27	$21.23	$21.26	$20.10	203,735
2019-08-16	$21.31	$21.32	$21.26	$21.32	$20.10	188,864
2019-08-15	$21.27	$21.32	$21.23	$21.32	$20.10	122,792
2019-08-14	$21.24	$21.28	$21.24	$21.26	$20.05	118,773
2019-08-13	$21.28	$21.28	$21.20	$21.25	$20.04	129,665
2019-08-12	$21.28	$21.30	$21.24	$21.28	$20.06	62,633
2019-08-09	$21.29	$21.29	$21.22	$21.27	$20.05	100,453
2019-08-08	$21.23	$21.28	$21.22	$21.25	$20.04	148,205
2019-08-07	$21.34	$21.38	$21.26	$21.28	$20.06	123,231
2019-08-06	$21.29	$21.29	$21.22	$21.28	$20.06	116,948
2019-08-05	$21.30	$21.43	$21.23	$21.27	$20.05	120,147
2019-08-02	$21.14	$21.22	$21.14	$21.21	$20.00	146,851
2019-08-01	$21.21	$21.30	$21.11	$21.22	$20.01	190,590
2019-07-31	$21.15	$21.16	$21.05	$21.11	$19.90	149,700
2019-07-30	$21.16	$21.16	$21.08	$21.11	$19.90	119,350
2019-07-29	$21.14	$21.14	$21.10	$21.13	$19.92	120,903
2019-07-26	$21.13	$21.13	$21.07	$21.10	$19.89	123,218
2019-07-25	$21.15	$21.15	$21.07	$21.11	$19.90	211,442
2019-07-24	$21.14	$21.16	$21.10	$21.11	$19.90	146,342
2019-07-23	$21.12	$21.13	$21.08	$21.12	$19.91	199,000
2019-07-22	$21.13	$21.13	$21.09	$21.11	$19.90	133,796
2019-07-19	$21.17	$21.24	$21.14	$21.17	$19.91	212,915
2019-07-18	$21.11	$21.18	$21.11	$21.17	$19.91	115,941
2019-07-17	$21.13	$21.15	$21.11	$21.14	$19.88	496,340
2019-07-16	$21.11	$21.11	$21.07	$21.11	$19.85	143,043
2019-07-15	$21.11	$21.14	$21.10	$21.12	$19.86	123,784
2019-07-12	$21.11	$21.11	$21.06	$21.10	$19.84	141,973
2019-07-11	$21.10	$21.13	$21.08	$21.08	$19.82	176,546
2019-07-10	$21.11	$21.14	$21.08	$21.12	$19.86	133,281
2019-07-09	$21.11	$21.11	$21.07	$21.08	$19.82	236,656
2019-07-08	$21.11	$21.14	$21.10	$21.11	$19.85	88,879
2019-07-05	$21.14	$21.14	$21.09	$21.13	$19.87	107,159
2019-07-03	$21.20	$21.20	$21.15	$21.19	$19.93	130,626
2019-07-02	$21.17	$21.18	$21.13	$21.18	$19.92	94,525
2019-07-01	$21.17	$21.18	$21.12	$21.15	$19.89	173,256
2019-06-28	$21.15	$21.17	$21.13	$21.16	$19.90	115,661
2019-06-27	$21.14	$21.15	$21.10	$21.14	$19.88	173,513
2019-06-26	$21.16	$21.16	$21.10	$21.11	$19.85	169,206
2019-06-25	$21.16	$21.18	$21.12	$21.14	$19.88	98,033
2019-06-24	$21.17	$21.17	$21.10	$21.15	$19.89	167,802
2019-06-21	$21.18	$21.18	$21.13	$21.16	$19.85	151,613
2019-06-20	$21.20	$21.24	$21.15	$21.20	$19.88	200,028
2019-06-19	$21.07	$21.20	$21.04	$21.15	$19.84	575,470
2019-06-18	$21.11	$21.11	$21.04	$21.08	$19.77	245,318
2019-06-17	$21.04	$21.05	$21.00	$21.05	$19.74	100,129
2019-06-14	$21.05	$21.06	$21.04	$21.04	$19.74	203,824
2019-06-13	$21.05	$21.08	$21.01	$21.07	$19.76	117,157
2019-06-12	$21.01	$21.03	$20.98	$21.03	$19.73	138,874
2019-06-11	$20.98	$21.01	$20.98	$21.00	$19.70	115,795
2019-06-10	$21.01	$21.04	$21.00	$21.01	$19.71	83,072
2019-06-07	$21.03	$21.06	$20.99	$21.03	$19.73	244,289
2019-06-06	$21.02	$21.03	$20.96	$20.98	$19.68	121,268
2019-06-05	$21.03	$21.05	$20.97	$21.01	$19.71	91,646
2019-06-04	$21.00	$21.00	$20.93	$20.99	$19.69	119,794
2019-06-03	$20.96	$21.01	$20.91	$21.00	$19.70	185,308
2019-05-31	$20.91	$20.94	$20.86	$20.94	$19.64	124,822
2019-05-30	$20.82	$20.89	$20.82	$20.89	$19.60	230,271
2019-05-29	$20.89	$20.90	$20.84	$20.85	$19.56	117,017
2019-05-28	$20.85	$20.90	$20.82	$20.86	$19.57	113,914
2019-05-24	$20.86	$20.86	$20.80	$20.82	$19.53	121,054
2019-05-23	$20.83	$20.86	$20.79	$20.81	$19.52	185,451
2019-05-22	$20.82	$20.82	$20.73	$20.79	$19.50	161,143
2019-05-21	$20.82	$20.83	$20.74	$20.76	$19.47	145,891
2019-05-20	$20.85	$20.85	$20.75	$20.78	$19.49	159,278
2019-05-17	$20.87	$20.87	$20.82	$20.85	$19.51	219,253
2019-05-16	$20.86	$20.86	$20.81	$20.85	$19.51	321,850
2019-05-15	$20.87	$20.89	$20.84	$20.87	$19.53	150,044
2019-05-14	$20.85	$20.85	$20.80	$20.83	$19.49	178,534
2019-05-13	$20.85	$20.85	$20.78	$20.84	$19.50	86,949
2019-05-10	$20.82	$20.83	$20.77	$20.80	$19.46	123,860
2019-05-09	$20.82	$20.83	$20.78	$20.82	$19.48	370,598
2019-05-08	$20.83	$20.83	$20.77	$20.79	$19.45	155,124
2019-05-07	$20.80	$20.82	$20.78	$20.82	$19.48	292,140
2019-05-06	$20.81	$20.81	$20.76	$20.80	$19.46	183,170
2019-05-03	$20.73	$20.77	$20.73	$20.76	$19.43	139,625
2019-05-02	$20.77	$20.77	$20.73	$20.75	$19.42	145,592
2019-05-01	$20.81	$20.85	$20.77	$20.79	$19.45	363,745
2019-04-30	$20.77	$20.81	$20.73	$20.81	$19.47	135,498
2019-04-29	$20.77	$20.77	$20.74	$20.76	$19.43	99,806
2019-04-26	$20.77	$20.79	$20.75	$20.78	$19.44	175,303
2019-04-25	$20.77	$20.77	$20.72	$20.73	$19.40	237,049
2019-04-24	$20.75	$20.78	$20.75	$20.77	$19.43	126,799
2019-04-23	$20.73	$20.73	$20.70	$20.73	$19.40	190,365
2019-04-22	$20.72	$20.72	$20.70	$20.72	$19.39	165,993
2019-04-18	$20.78	$20.78	$20.76	$20.77	$19.39	173,664
2019-04-17	$20.77	$20.77	$20.74	$20.76	$19.37	158,537
2019-04-16	$20.78	$20.78	$20.74	$20.75	$19.36	187,291
2019-04-15	$20.79	$20.79	$20.77	$20.78	$19.40	179,590
2019-04-12	$20.78	$20.78	$20.76	$20.77	$19.39	153,604
2019-04-11	$20.79	$20.81	$20.76	$20.79	$19.40	300,887
2019-04-10	$20.80	$20.81	$20.78	$20.80	$19.41	169,353
2019-04-09	$20.79	$20.80	$20.77	$20.79	$19.40	152,474
2019-04-08	$20.79	$20.79	$20.75	$20.76	$19.38	134,737
2019-04-05	$20.78	$20.78	$20.75	$20.75	$19.37	180,144
2019-04-04	$20.77	$20.77	$20.73	$20.75	$19.37	312,619
2019-04-03	$20.75	$20.76	$20.72	$20.75	$19.37	183,628
2019-04-02	$20.77	$20.77	$20.74	$20.76	$19.38	92,786
2019-04-01	$20.80	$20.80	$20.72	$20.75	$19.37	181,900
2019-03-29	$20.81	$20.81	$20.77	$20.80	$19.41	155,428
2019-03-28	$20.85	$20.85	$20.79	$20.84	$19.45	177,656
2019-03-27	$20.85	$20.87	$20.82	$20.85	$19.46	230,917
2019-03-26	$20.80	$20.82	$20.76	$20.81	$19.42	255,684
2019-03-25	$20.75	$20.85	$20.75	$20.82	$19.43	270,870
2019-03-22	$20.74	$20.78	$20.72	$20.78	$19.40	274,593
2019-03-21	$20.73	$20.73	$20.67	$20.70	$19.32	342,627
2019-03-20	$20.65	$20.71	$20.60	$20.71	$19.33	386,299
2019-03-19	$20.64	$20.64	$20.60	$20.60	$19.23	113,650
2019-03-18	$20.68	$20.68	$20.60	$20.64	$19.26	162,504
2019-03-15	$20.69	$20.69	$20.66	$20.68	$19.25	118,243
2019-03-14	$20.63	$20.67	$20.63	$20.67	$19.24	208,296
2019-03-13	$20.65	$20.67	$20.62	$20.64	$19.22	430,509
2019-03-12	$20.64	$20.67	$20.61	$20.67	$19.24	138,375
2019-03-11	$20.64	$20.64	$20.60	$20.62	$19.19	123,159
2019-03-08	$20.64	$20.64	$20.58	$20.63	$19.21	121,215
2019-03-07	$20.60	$20.63	$20.60	$20.63	$19.20	131,990
2019-03-06	$20.56	$20.59	$20.54	$20.57	$19.15	118,219
2019-03-05	$20.55	$20.56	$20.53	$20.56	$19.14	178,963
2019-03-04	$20.56	$20.57	$20.51	$20.56	$19.14	210,334
2019-03-01	$20.53	$20.54	$20.51	$20.53	$19.11	148,947
2019-02-28	$20.54	$20.56	$20.50	$20.54	$19.12	310,425
2019-02-27	$20.56	$20.56	$20.52	$20.54	$19.12	187,861
2019-02-26	$20.59	$20.59	$20.54	$20.58	$19.16	357,191
2019-02-25	$20.53	$20.54	$20.51	$20.53	$19.11	191,409
2019-02-22	$20.51	$20.55	$20.49	$20.53	$19.11	157,027
2019-02-21	$20.50	$20.50	$20.46	$20.50	$19.09	291,344
2019-02-20	$20.54	$20.54	$20.48	$20.51	$19.09	288,206
2019-02-19	$20.57	$20.57	$20.48	$20.51	$19.09	299,284
2019-02-15	$20.54	$20.55	$20.50	$20.55	$19.09	122,099
2019-02-14	$20.55	$20.55	$20.51	$20.54	$19.08	239,114
2019-02-13	$20.50	$20.51	$20.47	$20.49	$19.03	210,097
2019-02-12	$20.54	$20.54	$20.49	$20.51	$19.04	179,704
2019-02-11	$20.55	$20.55	$20.50	$20.52	$19.06	250,436
2019-02-08	$20.61	$20.61	$20.50	$20.54	$19.08	197,493
2019-02-07	$20.54	$20.54	$20.51	$20.54	$19.08	223,709
2019-02-06	$20.53	$20.53	$20.50	$20.51	$19.04	197,712
2019-02-05	$20.50	$20.52	$20.45	$20.52	$19.05	302,196
2019-02-04	$20.49	$20.49	$20.46	$20.48	$19.02	147,252
2019-02-01	$20.48	$20.53	$20.46	$20.47	$19.01	206,514
2019-01-31	$20.48	$20.51	$20.46	$20.50	$19.04	295,395
2019-01-30	$20.39	$20.45	$20.37	$20.45	$18.99	199,227
2019-01-29	$20.36	$20.39	$20.36	$20.39	$18.94	203,001
2019-01-28	$20.34	$20.37	$20.32	$20.36	$18.91	295,103
2019-01-25	$20.36	$20.36	$20.31	$20.33	$18.88	276,744
2019-01-24	$20.33	$20.37	$20.31	$20.34	$18.89	268,686
2019-01-23	$20.31	$20.33	$20.27	$20.32	$18.87	260,988
2019-01-22	$20.31	$20.31	$20.23	$20.27	$18.83	236,317
2019-01-18	$20.30	$20.35	$20.28	$20.32	$18.83	299,810
2019-01-17	$20.27	$20.33	$20.27	$20.30	$18.81	385,222
2019-01-16	$20.28	$20.33	$20.24	$20.31	$18.82	215,128
2019-01-15	$20.24	$20.30	$20.22	$20.27	$18.78	231,240
2019-01-14	$20.26	$20.26	$20.22	$20.26	$18.77	198,782
2019-01-11	$20.21	$20.25	$20.19	$20.25	$18.76	206,569
2019-01-10	$20.19	$20.21	$20.18	$20.21	$18.72	181,028
2019-01-09	$20.14	$20.19	$20.12	$20.17	$18.69	210,688
2019-01-08	$20.14	$20.16	$20.11	$20.15	$18.67	206,469
2019-01-07	$20.20	$20.20	$20.12	$20.17	$18.69	363,717
2019-01-04	$20.13	$20.19	$20.13	$20.15	$18.67	256,172
2019-01-03	$20.19	$20.25	$20.15	$20.25	$18.76	479,048
2019-01-02	$20.18	$20.20	$20.12	$20.20	$18.71	356,318
2018-12-31	$20.09	$20.18	$20.09	$20.17	$18.69	228,648
2018-12-28	$20.10	$20.15	$20.07	$20.15	$18.67	166,841
2018-12-27	$20.07	$20.10	$20.04	$20.10	$18.62	146,187
2018-12-26	$19.88	$20.08	$19.88	$20.01	$18.54	125,253
2018-12-24	$20.07	$20.10	$20.03	$20.05	$18.57	52,971
2018-12-21	$20.14	$20.15	$20.10	$20.15	$18.60	166,844
2018-12-20	$20.14	$20.18	$20.10	$20.13	$18.58	316,910
2018-12-19	$20.18	$20.18	$20.14	$20.16	$18.60	124,640
2018-12-18	$20.16	$20.18	$20.12	$20.18	$18.62	152,807
2018-12-17	$20.12	$20.15	$20.11	$20.15	$18.60	151,603
2018-12-14	$20.10	$20.13	$20.06	$20.12	$18.57	101,805
2018-12-13	$20.10	$20.10	$20.06	$20.08	$18.53	100,763
2018-12-12	$20.08	$20.08	$20.03	$20.07	$18.52	206,347
2018-12-11	$20.04	$20.08	$20.03	$20.08	$18.53	125,860
2018-12-10	$20.09	$20.10	$20.04	$20.07	$18.52	888,944
2018-12-07	$20.06	$20.09	$20.02	$20.07	$18.52	112,497
2018-12-06	$20.04	$20.06	$20.00	$20.05	$18.50	251,218
2018-12-04	$20.03	$20.06	$20.02	$20.02	$18.48	165,768
2018-12-03	$20.04	$20.05	$20.01	$20.05	$18.50	114,447
2018-11-30	$20.04	$20.04	$20.00	$20.02	$18.48	107,668
2018-11-29	$20.06	$20.06	$20.00	$20.04	$18.49	132,295
2018-11-28	$20.07	$20.07	$19.99	$20.04	$18.49	204,018
2018-11-27	$20.01	$20.05	$19.99	$20.00	$18.46	177,123
2018-11-26	$20.09	$20.09	$19.98	$20.02	$18.48	111,311
2018-11-23	$20.00	$20.04	$20.00	$20.04	$18.49	35,459
2018-11-21	$20.10	$20.10	$20.00	$20.01	$18.47	146,222
2018-11-20	$20.03	$20.06	$20.00	$20.03	$18.48	266,111
2018-11-19	$20.08	$20.08	$20.04	$20.05	$18.50	202,806
2018-11-16	$20.22	$20.22	$20.06	$20.11	$18.51	90,866
2018-11-15	$20.12	$20.25	$20.06	$20.08	$18.49	163,073
2018-11-14	$20.12	$20.13	$20.08	$20.08	$18.49	163,947
2018-11-13	$20.09	$20.15	$20.04	$20.10	$18.50	148,844
2018-11-12	$20.07	$20.12	$20.04	$20.08	$18.49	55,628
2018-11-09	$20.07	$20.07	$20.03	$20.07	$18.47	105,123
2018-11-08	$20.07	$20.07	$20.03	$20.04	$18.44	120,559
2018-11-07	$20.20	$20.20	$20.04	$20.07	$18.48	141,039
2018-11-06	$20.04	$20.07	$20.04	$20.07	$18.48	106,465
2018-11-05	$20.08	$20.08	$20.03	$20.03	$18.44	67,100
2018-11-02	$20.03	$20.07	$20.03	$20.04	$18.45	129,216
2018-11-01	$20.10	$20.10	$20.04	$20.07	$18.48	78,428
2018-10-31	$20.06	$20.10	$20.04	$20.08	$18.49	98,215
2018-10-30	$20.14	$20.14	$20.09	$20.11	$18.51	75,456
2018-10-29	$20.11	$20.17	$20.11	$20.14	$18.54	121,809
2018-10-26	$20.06	$20.16	$20.06	$20.14	$18.54	95,793
2018-10-25	$20.07	$20.13	$20.06	$20.11	$18.51	82,974
2018-10-24	$20.13	$20.13	$20.06	$20.12	$18.52	107,425
2018-10-23	$20.13	$20.13	$20.06	$20.06	$18.47	75,257
2018-10-22	$20.10	$20.10	$20.03	$20.06	$18.47	132,727
2018-10-19	$20.17	$20.17	$20.06	$20.06	$18.43	56,562
2018-10-18	$20.16	$20.16	$20.08	$20.09	$18.45	113,208
2018-10-17	$20.19	$20.19	$20.11	$20.11	$18.47	85,214
2018-10-16	$20.18	$20.18	$20.13	$20.14	$18.50	103,492
2018-10-15	$20.17	$20.17	$20.11	$20.15	$18.51	163,993
2018-10-12	$20.18	$20.18	$20.13	$20.16	$18.52	100,374
2018-10-11	$20.21	$20.21	$20.11	$20.17	$18.53	171,087
2018-10-10	$20.13	$20.14	$20.09	$20.11	$18.47	110,643
2018-10-09	$20.18	$20.18	$20.10	$20.14	$18.50	194,607
2018-10-08	$20.14	$20.15	$20.09	$20.14	$18.50	97,741
2018-10-05	$20.18	$20.18	$20.08	$20.13	$18.49	108,703
2018-10-04	$20.17	$20.17	$20.12	$20.15	$18.51	110,380
2018-10-03	$20.24	$20.24	$20.14	$20.14	$18.50	129,800
2018-10-02	$20.20	$20.24	$20.18	$20.19	$18.55	470,455
2018-10-01	$20.22	$20.27	$20.20	$20.22	$18.57	636,571
2018-09-28	$20.23	$20.26	$20.20	$20.22	$18.57	57,581
2018-09-27	$20.20	$20.22	$20.18	$20.21	$18.56	90,548
2018-09-26	$20.15	$20.21	$20.13	$20.18	$18.54	80,068
2018-09-25	$20.20	$20.21	$20.13	$20.17	$18.53	141,725
2018-09-24	$20.16	$20.19	$20.16	$20.18	$18.54	184,112
2018-09-21	$20.26	$20.26	$20.24	$20.25	$18.55	133,129
2018-09-20	$20.25	$20.25	$20.20	$20.24	$18.54	192,047
2018-09-19	$20.24	$20.25	$20.20	$20.23	$18.53	141,877
2018-09-18	$20.23	$20.31	$20.22	$20.23	$18.53	87,444
2018-09-17	$20.26	$20.27	$20.23	$20.27	$18.57	101,220
2018-09-14	$20.26	$20.27	$20.23	$20.25	$18.55	90,285
2018-09-13	$20.30	$20.30	$20.23	$20.27	$18.57	133,330
2018-09-12	$20.26	$20.28	$20.23	$20.26	$18.56	147,058
2018-09-11	$20.25	$20.26	$20.24	$20.26	$18.55	123,206
2018-09-10	$20.29	$20.29	$20.26	$20.28	$18.58	65,657
2018-09-07	$20.28	$20.32	$20.26	$20.28	$18.57	102,124
2018-09-06	$20.31	$20.34	$20.29	$20.33	$18.62	116,919
2018-09-05	$20.33	$20.33	$20.29	$20.31	$18.60	58,340
2018-09-04	$20.31	$20.34	$20.28	$20.29	$18.59	104,579
2018-08-31	$20.33	$20.34	$20.29	$20.32	$18.61	91,922
2018-08-30	$20.31	$20.32	$20.28	$20.31	$18.61	77,111
2018-08-29	$20.32	$20.32	$20.29	$20.29	$18.59	102,919
2018-08-28	$20.33	$20.33	$20.29	$20.30	$18.60	73,822
2018-08-27	$20.32	$20.34	$20.32	$20.33	$18.62	86,695
2018-08-24	$20.35	$20.35	$20.29	$20.35	$18.64	73,755
2018-08-23	$20.31	$20.37	$20.29	$20.34	$18.63	115,948
2018-08-22	$20.33	$20.39	$20.30	$20.32	$18.61	288,870
2018-08-21	$20.34	$20.35	$20.31	$20.33	$18.62	69,814
2018-08-20	$20.31	$20.35	$20.30	$20.34	$18.63	55,538
2018-08-17	$20.33	$20.34	$20.30	$20.33	$18.60	61,679
2018-08-16	$20.32	$20.34	$20.27	$20.32	$18.59	55,102
2018-08-15	$20.30	$20.33	$20.28	$20.32	$18.59	56,764
2018-08-14	$20.31	$20.31	$20.26	$20.29	$18.57	128,043
2018-08-13	$20.30	$20.33	$20.27	$20.30	$18.58	245,301
2018-08-10	$20.27	$20.32	$20.19	$20.29	$18.57	125,819
2018-08-09	$20.27	$20.27	$20.24	$20.26	$18.54	583,139
2018-08-08	$20.27	$20.27	$20.23	$20.25	$18.53	202,496
2018-08-07	$20.29	$20.29	$20.23	$20.26	$18.54	135,581
2018-08-06	$20.28	$20.28	$20.27	$20.28	$18.56	377,047
2018-08-03	$20.24	$20.27	$20.21	$20.24	$18.52	139,557
2018-08-02	$20.22	$20.23	$20.16	$20.22	$18.50	72,189
2018-08-01	$20.24	$20.24	$20.18	$20.23	$18.47	71,912
2018-07-31	$20.29	$20.29	$20.23	$20.24	$18.48	71,480
2018-07-30	$20.26	$20.26	$20.20	$20.20	$18.44	55,628
2018-07-27	$20.24	$20.24	$20.19	$20.22	$18.46	32,607
2018-07-26	$20.28	$20.28	$20.19	$20.21	$18.45	55,074
2018-07-25	$20.33	$20.33	$20.19	$20.23	$18.47	122,722
2018-07-24	$20.21	$20.21	$20.16	$20.19	$18.43	54,082
2018-07-23	$20.28	$20.28	$20.16	$20.19	$18.43	38,486
2018-07-20	$20.25	$20.25	$20.20	$20.24	$18.48	107,872
2018-07-19	$20.24	$20.26	$20.21	$20.25	$18.49	64,408
2018-07-18	$20.29	$20.29	$20.20	$20.21	$18.45	60,910
2018-07-17	$20.20	$20.23	$20.19	$20.19	$18.43	102,773
2018-07-16	$20.23	$20.23	$20.18	$20.20	$18.44	70,565
2018-07-13	$20.18	$20.25	$20.18	$20.24	$18.48	511,207
2018-07-12	$20.21	$20.24	$20.20	$20.23	$18.47	92,646
2018-07-11	$20.24	$20.24	$20.17	$20.22	$18.46	108,239
2018-07-10	$20.21	$20.21	$20.17	$20.20	$18.44	66,050
2018-07-09	$20.17	$20.22	$20.17	$20.21	$18.45	56,234
2018-07-06	$20.23	$20.23	$20.17	$20.22	$18.46	33,253
2018-07-05	$20.19	$20.23	$20.17	$20.19	$18.43	75,221
2018-07-03	$20.19	$20.22	$20.16	$20.22	$18.46	28,750
2018-07-02	$20.23	$20.23	$20.16	$20.21	$18.41	47,485
2018-06-29	$20.23	$20.23	$20.17	$20.19	$18.39	50,342
2018-06-28	$20.21	$20.22	$20.20	$20.22	$18.42	46,737
2018-06-27	$20.21	$20.26	$20.19	$20.20	$18.40	131,839
2018-06-26	$20.21	$20.21	$20.17	$20.20	$18.40	118,327
2018-06-25	$20.23	$20.23	$20.17	$20.19	$18.39	47,192
2018-06-22	$20.23	$20.23	$20.16	$20.17	$18.37	39,805
2018-06-21	$20.18	$20.21	$20.17	$20.19	$18.39	78,522
2018-06-20	$20.21	$20.21	$20.16	$20.18	$18.38	64,675
2018-06-19	$20.19	$20.23	$20.19	$20.20	$18.40	60,316
2018-06-18	$20.15	$20.22	$20.15	$20.19	$18.39	51,865
2018-06-15	$20.20	$20.22	$20.19	$20.19	$18.39	135,414
2018-06-14	$20.20	$20.20	$20.16	$20.18	$18.38	54,047
2018-06-13	$20.18	$20.23	$20.15	$20.16	$18.36	132,358
2018-06-12	$20.19	$20.19	$20.16	$20.18	$18.38	46,182
2018-06-11	$20.20	$20.23	$20.16	$20.18	$18.38	38,129
2018-06-08	$20.21	$20.21	$20.17	$20.19	$18.39	76,643
2018-06-07	$20.16	$20.26	$20.13	$20.21	$18.41	102,783
2018-06-06	$20.21	$20.21	$20.11	$20.17	$18.37	149,430
2018-06-05	$20.19	$20.21	$20.15	$20.19	$18.39	64,379
2018-06-04	$20.20	$20.23	$20.16	$20.17	$18.37	46,998
2018-06-01	$20.90	$20.90	$20.22	$20.26	$18.41	62,832
2018-05-31	$20.90	$20.90	$20.27	$20.27	$18.42	48,507
2018-05-30	$20.58	$20.58	$20.29	$20.32	$18.46	737,677
2018-05-29	$20.35	$20.43	$20.29	$20.37	$18.51	39,325
2018-05-25	$20.15	$20.27	$20.15	$20.25	$18.40	36,254
2018-05-24	$20.26	$20.26	$20.20	$20.22	$18.37	100,861
2018-05-23	$20.15	$20.22	$20.14	$20.17	$18.32	72,993
2018-05-22	$20.12	$20.13	$20.11	$20.11	$18.27	59,195
2018-05-21	$20.16	$20.16	$20.08	$20.09	$18.25	166,477
2018-05-18	$20.06	$20.14	$20.06	$20.13	$18.28	64,092
2018-05-17	$20.13	$20.14	$20.05	$20.06	$18.22	72,738
2018-05-16	$20.11	$20.17	$20.06	$20.07	$18.23	59,461
2018-05-15	$20.07	$20.13	$20.07	$20.11	$18.27	54,828
2018-05-14	$20.15	$20.19	$20.12	$20.15	$18.31	62,622
2018-05-11	$20.15	$20.23	$20.15	$20.17	$18.32	46,336
2018-05-10	$20.11	$20.24	$20.11	$20.15	$18.31	66,692
2018-05-09	$20.11	$20.17	$20.09	$20.15	$18.31	820,192
2018-05-08	$20.15	$20.19	$20.14	$20.14	$18.30	92,297
2018-05-07	$20.23	$20.23	$20.16	$20.19	$18.34	193,829
2018-05-04	$20.16	$20.22	$20.16	$20.20	$18.35	50,561
2018-05-03	$20.22	$20.23	$20.19	$20.20	$18.35	29,538
2018-05-02	$20.15	$20.20	$20.15	$20.18	$18.34	52,320
2018-05-01	$20.24	$20.28	$20.20	$20.21	$18.32	44,448
2018-04-30	$20.23	$20.25	$20.22	$20.25	$18.35	55,008
2018-04-27	$20.18	$20.24	$20.18	$20.22	$18.33	34,418
2018-04-26	$20.22	$20.23	$20.16	$20.21	$18.32	62,548
2018-04-25	$20.20	$20.22	$20.15	$20.15	$18.26	67,864
2018-04-24	$20.25	$20.25	$20.20	$20.21	$18.32	46,355
2018-04-23	$20.25	$20.26	$20.20	$20.21	$18.31	33,885
2018-04-20	$20.21	$20.29	$20.20	$20.23	$18.33	153,052
2018-04-19	$20.30	$20.30	$20.22	$20.28	$18.38	67,822
2018-04-18	$20.33	$20.35	$20.28	$20.28	$18.38	49,874
2018-04-17	$20.34	$20.37	$20.30	$20.35	$18.44	58,828
2018-04-16	$20.27	$20.34	$20.27	$20.34	$18.43	28,228
2018-04-13	$20.23	$20.33	$20.23	$20.32	$18.42	22,666
2018-04-12	$20.27	$20.36	$20.27	$20.32	$18.42	41,821
2018-04-11	$20.39	$20.45	$20.33	$20.36	$18.45	332,462
2018-04-10	$20.37	$20.40	$20.31	$20.34	$18.44	214,698
2018-04-09	$20.36	$20.36	$20.27	$20.31	$18.41	49,380
2018-04-06	$20.35	$20.36	$20.33	$20.35	$18.44	45,473
2018-04-05	$20.32	$20.32	$20.28	$20.31	$18.41	71,352
2018-04-04	$20.25	$20.33	$20.25	$20.32	$18.41	35,126
2018-04-03	$20.33	$20.34	$20.30	$20.30	$18.40	62,573
2018-04-02	$20.36	$20.40	$20.31	$20.35	$18.40	59,397
2018-03-29	$20.35	$20.40	$20.33	$20.39	$18.44	50,994
2018-03-28	$20.39	$20.39	$20.32	$20.35	$18.40	70,241
2018-03-27	$20.26	$20.37	$20.26	$20.37	$18.42	76,593
2018-03-26	$20.30	$20.32	$20.24	$20.28	$18.34	47,195
2018-03-23	$20.28	$20.31	$20.28	$20.30	$18.35	28,030
2018-03-22	$20.27	$20.33	$20.27	$20.31	$18.37	64,547
2018-03-21	$20.22	$20.30	$20.20	$20.28	$18.34	34,964
2018-03-20	$20.26	$20.29	$20.24	$20.25	$18.31	60,957
2018-03-19	$20.33	$20.34	$20.29	$20.31	$18.37	61,713
2018-03-16	$20.29	$20.34	$20.28	$20.30	$18.36	31,537
2018-03-15	$20.34	$20.35	$20.30	$20.33	$18.38	287,009
2018-03-14	$20.27	$20.35	$20.27	$20.31	$18.37	75,237
2018-03-13	$20.37	$20.37	$20.34	$20.36	$18.41	121,135
2018-03-12	$20.34	$20.37	$20.34	$20.35	$18.40	41,192
2018-03-09	$20.38	$20.38	$20.33	$20.35	$18.40	46,910
2018-03-08	$20.38	$20.38	$20.32	$20.35	$18.40	55,763
2018-03-07	$20.32	$20.37	$20.30	$20.36	$18.41	88,909
2018-03-06	$20.33	$20.37	$20.32	$20.32	$18.37	117,063
2018-03-05	$20.33	$20.39	$20.33	$20.37	$18.42	143,994
2018-03-02	$20.41	$20.43	$20.36	$20.36	$18.41	46,163
2018-03-01	$20.39	$20.47	$20.39	$20.47	$18.47	32,546
2018-02-28	$20.42	$20.44	$20.39	$20.42	$18.43	85,457
2018-02-27	$20.39	$20.47	$20.39	$20.43	$18.44	132,498
2018-02-26	$20.50	$20.50	$20.47	$20.49	$18.49	71,661
2018-02-23	$20.48	$20.48	$20.40	$20.47	$18.47	96,983
2018-02-22	$20.43	$20.44	$20.41	$20.44	$18.44	180,196
2018-02-21	$20.44	$20.44	$20.36	$20.36	$18.37	169,094
2018-02-20	$20.43	$20.45	$20.36	$20.43	$18.44	294,938
2018-02-16	$20.42	$20.46	$20.40	$20.45	$18.45	75,061
2018-02-15	$20.40	$20.46	$20.38	$20.40	$18.40	54,798
2018-02-14	$20.40	$20.41	$20.34	$20.36	$18.37	319,974
2018-02-13	$20.46	$20.51	$20.41	$20.46	$18.46	140,269
2018-02-12	$20.47	$20.55	$20.45	$20.50	$18.50	54,474
2018-02-09	$20.51	$20.61	$20.48	$20.50	$18.50	68,385
2018-02-08	$20.53	$20.55	$20.47	$20.51	$18.51	40,240
2018-02-07	$20.60	$20.64	$20.50	$20.52	$18.52	84,915
2018-02-06	$20.58	$20.64	$20.54	$20.57	$18.56	95,524
2018-02-05	$20.51	$20.63	$20.51	$20.62	$18.61	70,061
2018-02-02	$20.54	$20.57	$20.50	$20.55	$18.54	113,730
2018-02-01	$20.66	$20.68	$20.59	$20.62	$18.56	66,493
2018-01-31	$20.65	$20.67	$20.62	$20.64	$18.58	236,990
2018-01-30	$20.64	$20.68	$20.59	$20.64	$18.58	109,548
2018-01-29	$20.67	$20.67	$20.62	$20.66	$18.60	48,112
2018-01-26	$20.71	$20.71	$20.65	$20.69	$18.63	57,602
2018-01-25	$20.69	$20.73	$20.65	$20.73	$18.66	71,087
2018-01-24	$20.70	$20.71	$20.65	$20.69	$18.63	112,112
2018-01-23	$20.70	$20.72	$20.66	$20.71	$18.64	584,894
2018-01-22	$20.71	$20.71	$20.63	$20.69	$18.63	86,055
2018-01-19	$20.72	$20.72	$20.67	$20.68	$18.62	107,461
2018-01-18	$20.66	$20.73	$20.66	$20.72	$18.65	75,295
2018-01-17	$20.76	$20.77	$20.71	$20.75	$18.68	76,953
2018-01-16	$20.75	$20.81	$20.75	$20.76	$18.69	88,656
2018-01-12	$20.79	$20.79	$20.72	$20.79	$18.71	83,036
2018-01-11	$20.79	$20.80	$20.72	$20.79	$18.72	108,548
2018-01-10	$20.77	$20.78	$20.73	$20.76	$18.69	98,328
2018-01-09	$20.81	$20.83	$20.77	$20.78	$18.71	154,508
2018-01-08	$20.84	$20.84	$20.78	$20.81	$18.73	213,691
2018-01-05	$20.76	$20.82	$20.76	$20.81	$18.73	138,258
2018-01-04	$20.83	$20.83	$20.78	$20.82	$18.74	111,023
2018-01-03	$20.89	$20.89	$20.81	$20.83	$18.75	83,203
2018-01-02	$20.86	$20.86	$20.78	$20.80	$18.72	146,710
2017-12-29	$20.86	$20.86	$20.82	$20.82	$18.74	68,802
2017-12-28	$20.84	$20.84	$20.78	$20.81	$18.74	46,831
2017-12-27	$20.92	$20.95	$20.89	$20.93	$18.80	319,803
2017-12-26	$20.90	$20.92	$20.85	$20.89	$18.77	60,220
2017-12-22	$20.90	$20.90	$20.84	$20.87	$18.75	99,811
2017-12-21	$20.86	$20.91	$20.86	$20.87	$18.75	257,925
2017-12-20	$20.89	$20.89	$20.86	$20.87	$18.75	61,733
2017-12-19	$20.93	$20.96	$20.86	$20.89	$18.77	140,493
2017-12-18	$20.89	$20.96	$20.89	$20.93	$18.80	45,013
2017-12-15	$20.95	$20.95	$20.89	$20.91	$18.79	93,800
2017-12-14	$20.90	$20.96	$20.90	$20.94	$18.81	39,547
2017-12-13	$20.92	$20.98	$20.89	$20.96	$18.83	50,934
2017-12-12	$20.95	$20.95	$20.85	$20.87	$18.75	42,439
2017-12-11	$20.98	$20.98	$20.88	$20.93	$18.81	55,300
2017-12-08	$20.94	$20.94	$20.89	$20.93	$18.81	59,621
2017-12-07	$20.97	$20.97	$20.88	$20.93	$18.81	53,856
2017-12-06	$20.90	$20.95	$20.90	$20.92	$18.80	43,946
2017-12-05	$20.90	$20.90	$20.85	$20.87	$18.75	105,825
2017-12-04	$20.93	$20.95	$20.87	$20.91	$18.79	52,389
2017-12-01	$20.94	$21.00	$20.89	$20.94	$18.78	63,979
2017-11-30	$20.95	$20.98	$20.92	$20.93	$18.77	71,777
2017-11-29	$20.97	$20.98	$20.94	$20.98	$18.81	68,820
2017-11-28	$21.01	$21.02	$20.98	$21.00	$18.83	53,655
2017-11-27	$20.92	$21.00	$20.92	$20.98	$18.81	38,391
2017-11-24	$20.93	$21.00	$20.93	$20.99	$18.82	6,791
2017-11-22	$20.94	$20.99	$20.93	$20.99	$18.82	64,713
2017-11-21	$20.95	$20.95	$20.87	$20.93	$18.76	285,466
2017-11-20	$20.98	$20.98	$20.91	$20.93	$18.77	31,033
2017-11-17	$20.93	$20.96	$20.89	$20.94	$18.77	54,861
2017-11-16	$20.96	$20.96	$20.90	$20.94	$18.77	76,591
2017-11-15	$20.92	$20.96	$20.81	$20.93	$18.77	36,347
2017-11-14	$20.92	$20.96	$20.88	$20.92	$18.76	134,038
2017-11-13	$20.98	$20.99	$20.88	$20.94	$18.77	37,771
2017-11-10	$21.02	$21.02	$20.92	$20.96	$18.79	36,794
2017-11-09	$20.98	$21.03	$20.98	$21.01	$18.84	57,550
2017-11-08	$21.03	$21.05	$21.03	$21.03	$18.86	78,124
2017-11-07	$21.09	$21.09	$21.03	$21.04	$18.86	57,448
2017-11-06	$21.11	$21.11	$21.02	$21.06	$18.88	56,026
2017-11-03	$21.15	$21.15	$20.98	$21.04	$18.86	47,678
2017-11-02	$21.04	$21.06	$20.99	$20.99	$18.82	43,840
2017-11-01	$21.06	$21.14	$21.06	$21.08	$18.86	58,169
2017-10-31	$21.15	$21.15	$21.06	$21.10	$18.88	63,657
2017-10-30	$21.09	$21.11	$21.06	$21.10	$18.88	33,888
2017-10-27	$21.09	$21.09	$21.02	$21.07	$18.85	35,075
2017-10-26	$21.03	$21.05	$21.01	$21.02	$18.81	64,500
2017-10-25	$21.03	$21.04	$20.99	$21.03	$18.82	698,750
2017-10-24	$21.07	$21.07	$21.03	$21.05	$18.84	59,444
2017-10-23	$21.07	$21.09	$21.04	$21.07	$18.85	43,810
2017-10-20	$21.05	$21.07	$21.03	$21.03	$18.82	91,200
2017-10-19	$21.12	$21.12	$21.06	$21.09	$18.87	42,229
2017-10-18	$21.05	$21.08	$21.04	$21.07	$18.85	86,012
2017-10-17	$21.04	$21.10	$21.04	$21.09	$18.87	32,897
2017-10-16	$21.10	$21.12	$21.09	$21.10	$18.88	74,734
2017-10-13	$21.14	$21.16	$21.08	$21.13	$18.91	30,339
2017-10-12	$21.04	$21.11	$21.04	$21.08	$18.86	42,595
2017-10-11	$21.09	$21.11	$21.07	$21.08	$18.86	297,541
2017-10-10	$21.05	$21.12	$21.05	$21.08	$18.86	131,299
2017-10-09	$21.10	$21.10	$21.04	$21.07	$18.85	41,366
2017-10-06	$21.03	$21.07	$21.01	$21.06	$18.84	59,544
2017-10-05	$21.08	$21.08	$21.05	$21.08	$18.86	46,132
2017-10-04	$21.09	$21.09	$21.04	$21.09	$18.87	58,079
2017-10-03	$21.09	$21.09	$21.05	$21.08	$18.86	56,097
2017-10-02	$21.09	$21.13	$21.08	$21.09	$18.83	33,010
2017-09-29	$21.09	$21.11	$21.05	$21.10	$18.84	20,051
2017-09-28	$21.00	$21.11	$21.00	$21.11	$18.85	38,250
2017-09-27	$21.00	$21.09	$20.99	$21.06	$18.80	50,011
2017-09-26	$21.09	$21.12	$21.08	$21.12	$18.86	38,255
2017-09-25	$21.09	$21.13	$21.02	$21.12	$18.86	36,139
2017-09-22	$21.09	$21.11	$21.02	$21.08	$18.82	88,859
2017-09-21	$21.12	$21.12	$21.00	$21.05	$18.79	60,841
2017-09-20	$21.11	$21.11	$20.99	$21.04	$18.79	122,762
2017-09-19	$21.13	$21.13	$21.07	$21.09	$18.83	129,321
2017-09-18	$21.08	$21.10	$21.06	$21.09	$18.83	112,868
2017-09-15	$21.15	$21.15	$21.05	$21.07	$18.81	41,284
2017-09-14	$21.09	$21.11	$21.05	$21.09	$18.83	68,322
2017-09-13	$21.13	$21.13	$21.06	$21.09	$18.83	52,116
2017-09-12	$21.13	$21.13	$21.06	$21.12	$18.86	22,581
2017-09-11	$21.17	$21.19	$21.09	$21.12	$18.86	35,385
2017-09-08	$21.24	$21.24	$21.16	$21.16	$18.89	68,632
2017-09-07	$21.21	$21.23	$21.18	$21.22	$18.95	48,947
2017-09-06	$21.20	$21.22	$21.17	$21.18	$18.91	64,096
2017-09-05	$21.11	$21.21	$21.11	$21.21	$18.94	32,912
2017-09-01	$21.17	$21.17	$21.10	$21.10	$18.84	64,466
2017-08-31	$21.18	$21.19	$21.16	$21.18	$18.87	36,764
2017-08-30	$21.16	$21.20	$21.13	$21.15	$18.84	19,330
2017-08-29	$21.21	$21.21	$21.15	$21.17	$18.86	26,839
2017-08-28	$21.14	$21.17	$21.14	$21.16	$18.85	35,194
2017-08-25	$21.12	$21.14	$21.10	$21.13	$18.82	36,252
2017-08-24	$21.11	$21.12	$21.09	$21.10	$18.80	22,216
2017-08-23	$21.06	$21.15	$21.06	$21.14	$18.83	20,056
2017-08-22	$21.11	$21.11	$21.06	$21.10	$18.80	60,653
2017-08-21	$21.12	$21.13	$21.10	$21.12	$18.82	45,603
2017-08-18	$21.16	$21.16	$21.07	$21.11	$18.81	29,840
2017-08-17	$21.08	$21.12	$21.05	$21.09	$18.79	32,317
2017-08-16	$21.05	$21.09	$21.04	$21.08	$18.78	38,738
2017-08-15	$21.06	$21.07	$21.01	$21.05	$18.75	145,063
2017-08-14	$21.11	$21.11	$21.08	$21.09	$18.79	16,841
2017-08-11	$21.05	$21.11	$21.05	$21.09	$18.79	22,185
2017-08-10	$21.07	$21.11	$21.03	$21.06	$18.76	96,436
2017-08-09	$21.08	$21.10	$21.04	$21.07	$18.77	38,005
2017-08-08	$21.08	$21.10	$21.04	$21.06	$18.76	50,548
2017-08-07	$21.09	$21.12	$21.06	$21.10	$18.80	40,209
2017-08-04	$21.03	$21.09	$21.03	$21.08	$18.78	36,442
2017-08-03	$21.11	$21.15	$21.09	$21.11	$18.81	48,819
2017-08-02	$21.13	$21.13	$21.09	$21.10	$18.80	25,883
2017-08-01	$21.07	$21.14	$21.05	$21.13	$18.83	47,363
2017-07-31	$21.11	$21.16	$21.11	$21.15	$18.80	72,626
2017-07-28	$21.12	$21.13	$21.09	$21.12	$18.78	37,428
2017-07-27	$21.10	$21.14	$21.03	$21.10	$18.76	61,784
2017-07-26	$21.04	$21.11	$21.03	$21.10	$18.76	21,143
2017-07-25	$21.09	$21.10	$21.02	$21.06	$18.72	45,374
2017-07-24	$21.15	$21.15	$21.09	$21.12	$18.78	37,170
2017-07-21	$21.16	$21.16	$21.07	$21.13	$18.78	31,272
2017-07-20	$21.12	$21.13	$21.06	$21.10	$18.76	40,657
2017-07-19	$21.02	$21.14	$21.02	$21.06	$18.72	39,954
2017-07-18	$21.09	$21.13	$21.06	$21.10	$18.76	43,311
2017-07-17	$21.06	$21.07	$20.99	$20.99	$18.66	27,984
2017-07-14	$21.07	$21.08	$21.00	$21.05	$18.71	24,497
2017-07-13	$20.98	$21.01	$20.94	$20.98	$18.65	48,340
2017-07-12	$21.00	$21.04	$20.95	$20.98	$18.65	31,193
2017-07-11	$20.92	$20.99	$20.87	$20.96	$18.63	194,563
2017-07-10	$20.91	$20.97	$20.89	$20.94	$18.62	63,789
2017-07-07	$21.04	$21.04	$20.83	$20.89	$18.57	108,459
2017-07-06	$20.83	$20.91	$20.83	$20.91	$18.59	57,765
2017-07-05	$20.82	$20.94	$20.82	$20.87	$18.55	28,136
2017-07-03	$20.95	$20.98	$20.84	$20.89	$18.57	32,927
2017-06-30	$21.02	$21.03	$20.98	$20.98	$18.61	31,817
2017-06-29	$20.97	$21.03	$20.95	$21.02	$18.65	53,666
2017-06-28	$21.03	$21.05	$21.01	$21.03	$18.65	21,254
2017-06-27	$21.02	$21.05	$20.98	$21.00	$18.63	38,550
2017-06-26	$21.07	$21.11	$21.05	$21.07	$18.69	29,976
2017-06-23	$21.09	$21.09	$21.03	$21.06	$18.68	24,945
2017-06-22	$21.04	$21.07	$21.02	$21.06	$18.68	30,247
2017-06-21	$21.05	$21.05	$21.02	$21.04	$18.66	15,866
2017-06-20	$20.95	$21.04	$20.95	$21.02	$18.65	24,824
2017-06-19	$20.97	$21.06	$20.97	$20.99	$18.62	46,353
2017-06-16	$21.06	$21.06	$21.02	$21.06	$18.68	32,357
2017-06-15	$21.05	$21.06	$20.99	$21.03	$18.65	64,938
2017-06-14	$21.06	$21.12	$21.05	$21.05	$18.67	46,468
2017-06-13	$20.98	$21.01	$20.94	$21.00	$18.63	15,201
2017-06-12	$21.04	$21.04	$21.00	$21.02	$18.65	21,233
2017-06-09	$20.98	$21.01	$20.95	$21.00	$18.63	31,013
2017-06-08	$21.03	$21.03	$20.96	$21.01	$18.64	24,859
2017-06-07	$21.05	$21.05	$21.02	$21.03	$18.66	31,795
2017-06-06	$21.06	$21.07	$21.05	$21.05	$18.67	46,492
2017-06-05	$20.97	$21.09	$20.97	$21.03	$18.65	65,387
2017-06-02	$21.06	$21.06	$20.96	$21.04	$18.66	27,571
2017-06-01	$20.96	$20.99	$20.94	$20.97	$18.60	78,342
2017-05-31	$21.06	$21.07	$20.97	$21.03	$18.61	49,880
2017-05-30	$21.00	$21.02	$20.98	$21.02	$18.60	21,659
2017-05-26	$21.00	$21.01	$20.95	$21.00	$18.58	27,843
2017-05-25	$21.34	$21.34	$20.93	$20.99	$18.57	53,143
2017-05-24	$20.87	$20.98	$20.87	$20.98	$18.57	68,588
2017-05-23	$21.00	$21.05	$20.94	$20.96	$18.54	35,168
2017-05-22	$21.00	$21.04	$20.96	$20.98	$18.57	20,080
2017-05-19	$21.00	$21.00	$20.96	$20.98	$18.57	26,128
2017-05-18	$21.08	$21.08	$20.97	$21.01	$18.59	25,657
2017-05-17	$21.00	$21.01	$20.93	$21.01	$18.59	32,796
2017-05-16	$21.11	$21.11	$20.85	$20.91	$18.50	36,873
2017-05-15	$21.01	$21.01	$20.88	$20.89	$18.49	28,876
2017-05-12	$20.84	$20.88	$20.83	$20.88	$18.48	9,849
2017-05-11	$20.79	$20.81	$20.76	$20.79	$18.40	40,681
2017-05-10	$20.80	$20.81	$20.75	$20.77	$18.38	55,215
2017-05-09	$20.75	$20.78	$20.73	$20.77	$18.38	33,935
2017-05-08	$20.75	$20.78	$20.75	$20.78	$18.39	23,100
2017-05-05	$20.75	$20.81	$20.75	$20.78	$18.39	39,851
2017-05-04	$20.80	$20.81	$20.76	$20.77	$18.38	56,319
2017-05-03	$20.86	$20.88	$20.81	$20.82	$18.42	31,081
2017-05-02	$20.77	$20.91	$20.77	$20.84	$18.44	31,320
2017-05-01	$20.90	$20.90	$20.77	$20.80	$18.41	51,558
2017-04-28	$20.85	$20.90	$20.84	$20.88	$18.44	57,982
2017-04-27	$20.80	$20.90	$20.80	$20.87	$18.43	52,474
2017-04-26	$20.82	$20.86	$20.80	$20.82	$18.39	39,539
2017-04-25	$20.90	$20.90	$20.80	$20.80	$18.37	38,195
2017-04-24	$20.77	$20.88	$20.77	$20.87	$18.43	35,045
2017-04-21	$20.97	$20.97	$20.87	$20.91	$18.47	20,438
2017-04-20	$20.87	$20.91	$20.84	$20.88	$18.44	50,703
2017-04-19	$20.96	$20.96	$20.84	$20.90	$18.46	153,054
2017-04-18	$20.83	$20.96	$20.83	$20.94	$18.49	14,309
2017-04-17	$20.86	$20.88	$20.78	$20.86	$18.42	41,931
2017-04-13	$20.79	$20.92	$20.79	$20.87	$18.43	34,237
2017-04-12	$20.80	$20.84	$20.76	$20.84	$18.40	31,884
2017-04-11	$20.75	$20.80	$20.69	$20.79	$18.36	58,364
2017-04-10	$20.77	$20.77	$20.69	$20.71	$18.29	24,298
2017-04-07	$20.80	$20.80	$20.68	$20.70	$18.28	49,171
2017-04-06	$20.73	$20.75	$20.70	$20.74	$18.32	26,028
2017-04-05	$20.72	$20.74	$20.66	$20.73	$18.31	29,854
2017-04-04	$20.71	$20.72	$20.62	$20.67	$18.25	76,695
2017-04-03	$20.68	$20.72	$20.61	$20.72	$18.30	47,174
2017-03-31	$20.73	$20.73	$20.66	$20.69	$18.23	41,121
2017-03-30	$20.71	$20.71	$20.64	$20.66	$18.20	17,877
2017-03-29	$20.72	$20.72	$20.63	$20.71	$18.25	39,094
2017-03-28	$20.71	$20.71	$20.62	$20.65	$18.20	51,519
2017-03-27	$20.65	$20.71	$20.63	$20.71	$18.25	34,266
2017-03-24	$20.67	$20.67	$20.62	$20.65	$18.20	45,979
2017-03-23	$20.67	$20.67	$20.61	$20.64	$18.19	35,273
2017-03-22	$20.64	$20.69	$20.62	$20.65	$18.20	29,909
2017-03-21	$20.57	$20.66	$20.57	$20.66	$18.20	33,654
2017-03-20	$20.61	$20.61	$20.55	$20.58	$18.13	20,930
2017-03-17	$20.54	$20.57	$20.52	$20.56	$18.12	72,499
2017-03-16	$20.55	$20.55	$20.50	$20.52	$18.08	45,815
2017-03-15	$20.44	$20.54	$20.35	$20.54	$18.10	45,148
2017-03-14	$20.45	$20.45	$20.39	$20.40	$17.98	51,705
2017-03-13	$20.36	$20.43	$20.36	$20.38	$17.96	29,299
2017-03-10	$20.45	$20.45	$20.36	$20.44	$18.01	34,710
2017-03-09	$20.45	$20.45	$20.32	$20.42	$17.99	117,404
2017-03-08	$20.49	$20.51	$20.36	$20.43	$18.00	40,756
2017-03-07	$20.54	$20.57	$20.48	$20.54	$18.10	29,681
2017-03-06	$20.55	$20.57	$20.54	$20.55	$18.11	17,112
2017-03-03	$20.55	$20.59	$20.50	$20.55	$18.11	50,515
2017-03-02	$20.55	$20.61	$20.54	$20.56	$18.12	32,090
2017-03-01	$20.64	$20.64	$20.57	$20.59	$18.14	45,221
2017-02-28	$20.73	$20.75	$20.69	$20.72	$18.22	39,016
2017-02-27	$20.78	$20.78	$20.71	$20.73	$18.23	38,194
2017-02-24	$20.74	$20.79	$20.72	$20.76	$18.26	39,987
2017-02-23	$20.68	$20.71	$20.65	$20.70	$18.20	46,334
2017-02-22	$20.65	$20.65	$20.56	$20.62	$18.13	57,859
2017-02-21	$20.60	$20.61	$20.57	$20.61	$18.12	241,446
2017-02-17	$20.66	$20.66	$20.57	$20.59	$18.11	81,107
2017-02-16	$20.51	$20.59	$20.49	$20.56	$18.08	86,315
2017-02-15	$20.54	$20.54	$20.48	$20.52	$18.05	71,537
2017-02-14	$20.60	$20.60	$20.48	$20.55	$18.07	58,938
2017-02-13	$20.51	$20.61	$20.51	$20.58	$18.10	42,065
2017-02-10	$20.60	$20.64	$20.54	$20.60	$18.12	27,924
2017-02-09	$20.67	$20.71	$20.61	$20.62	$18.13	35,416
2017-02-08	$20.66	$20.70	$20.66	$20.69	$18.19	25,779
2017-02-07	$20.64	$20.69	$20.60	$20.65	$18.16	55,860
2017-02-06	$20.62	$20.65	$20.53	$20.59	$18.11	51,026
2017-02-03	$20.63	$20.64	$20.51	$20.56	$18.08	60,515
2017-02-02	$20.60	$20.61	$20.51	$20.52	$18.05	94,478
2017-02-01	$20.53	$20.56	$20.46	$20.55	$18.07	38,588
2017-01-31	$20.64	$20.64	$20.55	$20.62	$18.09	43,468
2017-01-30	$20.48	$20.61	$20.48	$20.57	$18.04	53,727
2017-01-27	$20.49	$20.59	$20.49	$20.58	$18.05	35,487
2017-01-26	$20.53	$20.58	$20.46	$20.57	$18.04	63,644
2017-01-25	$20.46	$20.58	$20.46	$20.51	$17.99	23,535
2017-01-24	$20.65	$20.65	$20.48	$20.60	$18.07	42,627
2017-01-23	$20.61	$20.66	$20.55	$20.63	$18.10	23,686
2017-01-20	$20.52	$20.57	$20.50	$20.56	$18.03	68,427
2017-01-19	$20.56	$20.56	$20.46	$20.53	$18.01	20,572
2017-01-18	$20.56	$20.66	$20.56	$20.58	$18.05	80,766
2017-01-17	$20.64	$20.68	$20.62	$20.67	$18.13	62,763
2017-01-13	$20.58	$20.61	$20.54	$20.58	$18.05	50,766
2017-01-12	$20.63	$20.66	$20.58	$20.63	$18.10	75,689
2017-01-11	$20.59	$20.64	$20.55	$20.61	$18.08	74,221
2017-01-10	$20.58	$20.61	$20.54	$20.60	$18.07	147,838
2017-01-09	$20.57	$20.60	$20.56	$20.59	$18.06	278,507
2017-01-06	$20.55	$20.57	$20.51	$20.54	$18.02	71,921
2017-01-05	$20.56	$20.64	$20.54	$20.61	$18.08	40,980
2017-01-04	$20.52	$20.54	$20.43	$20.54	$18.02	93,810
2017-01-03	$20.59	$20.59	$20.35	$20.49	$17.97	77,684
2016-12-30	$20.38	$20.49	$20.37	$20.47	$17.96	26,399
2016-12-29	$20.46	$20.46	$20.35	$20.37	$17.87	85,313
2016-12-28	$20.50	$20.50	$20.36	$20.42	$17.91	56,972
2016-12-27	$20.46	$20.47	$20.42	$20.46	$17.89	21,454
2016-12-23	$20.48	$20.49	$20.40	$20.49	$17.91	33,967
2016-12-22	$20.44	$20.46	$20.38	$20.43	$17.86	19,173
2016-12-21	$20.43	$20.46	$20.37	$20.42	$17.85	26,661
2016-12-20	$20.37	$20.44	$20.37	$20.44	$17.87	29,904
2016-12-19	$20.38	$20.47	$20.33	$20.45	$17.88	81,694
2016-12-16	$20.38	$20.43	$20.33	$20.38	$17.81	26,206
2016-12-15	$20.32	$20.40	$20.29	$20.37	$17.81	30,561
2016-12-14	$20.46	$20.55	$20.36	$20.38	$17.82	13,720
2016-12-13	$20.53	$20.53	$20.41	$20.50	$17.92	42,319
2016-12-12	$20.49	$20.55	$20.38	$20.45	$17.88	61,229
2016-12-09	$20.57	$20.57	$20.41	$20.45	$17.88	72,660
2016-12-08	$20.49	$20.56	$20.48	$20.53	$17.95	87,431
2016-12-07	$20.60	$20.61	$20.45	$20.56	$17.97	26,308
2016-12-06	$20.56	$20.56	$20.46	$20.47	$17.90	71,977
2016-12-05	$20.52	$20.55	$20.42	$20.49	$17.91	18,720
2016-12-02	$20.47	$20.55	$20.45	$20.52	$17.94	333,161
2016-12-01	$20.47	$20.47	$20.37	$20.47	$17.90	31,115
2016-11-30	$20.66	$20.66	$20.46	$20.54	$17.91	123,539
2016-11-29	$20.52	$20.67	$20.52	$20.63	$17.99	25,742
2016-11-28	$20.60	$20.66	$20.50	$20.60	$17.96	25,349
2016-11-25	$20.47	$20.56	$20.45	$20.53	$17.90	3,306
2016-11-23	$20.53	$20.56	$20.49	$20.51	$17.88	53,448
2016-11-22	$20.61	$20.61	$20.53	$20.59	$17.95	68,770
2016-11-21	$20.56	$20.58	$20.51	$20.57	$17.93	37,529
2016-11-18	$20.51	$20.64	$20.49	$20.49	$17.87	75,081
2016-11-17	$20.66	$20.70	$20.57	$20.59	$17.95	71,970
2016-11-16	$20.77	$20.77	$20.63	$20.67	$18.02	89,213
2016-11-15	$20.69	$20.73	$20.64	$20.69	$18.04	31,178
2016-11-14	$20.80	$20.82	$20.59	$20.61	$17.97	31,978
2016-11-11	$20.80	$20.84	$20.72	$20.73	$18.07	89,383
2016-11-10	$20.79	$20.89	$20.71	$20.76	$18.10	109,304
2016-11-09	$20.87	$20.95	$20.80	$20.83	$18.16	83,652
2016-11-08	$20.98	$21.06	$20.98	$21.02	$18.33	26,379
2016-11-07	$21.05	$21.09	$21.04	$21.06	$18.36	50,976
2016-11-04	$21.10	$21.10	$20.92	$20.98	$18.29	404,805
2016-11-03	$21.12	$21.12	$21.04	$21.04	$18.34	24,838
2016-11-02	$21.06	$21.11	$21.04	$21.06	$18.36	33,095
2016-11-01	$21.09	$21.09	$21.00	$21.04	$18.34	94,664
2016-10-31	$21.10	$21.15	$21.09	$21.10	$18.36	20,444
2016-10-28	$21.05	$21.15	$21.05	$21.08	$18.34	128,261
2016-10-27	$21.12	$21.16	$21.10	$21.10	$18.36	20,121
2016-10-26	$21.20	$21.23	$21.14	$21.19	$18.43	68,517
2016-10-25	$21.25	$21.25	$21.17	$21.19	$18.43	55,924
2016-10-24	$21.23	$21.24	$21.17	$21.20	$18.44	21,038
2016-10-21	$21.29	$21.29	$21.20	$21.20	$18.44	28,920
2016-10-20	$21.21	$21.27	$21.20	$21.22	$18.46	54,348
2016-10-19	$21.26	$21.29	$21.22	$21.25	$18.49	30,863
2016-10-18	$21.22	$21.25	$21.17	$21.22	$18.46	51,293
2016-10-17	$21.21	$21.24	$21.11	$21.17	$18.42	65,861
2016-10-14	$21.19	$21.21	$21.14	$21.17	$18.42	35,677
2016-10-13	$21.16	$21.21	$21.12	$21.18	$18.43	29,193
2016-10-12	$21.19	$21.19	$21.10	$21.16	$18.41	20,295
2016-10-11	$21.20	$21.20	$21.10	$21.19	$18.43	14,489
2016-10-10	$21.15	$21.21	$21.12	$21.19	$18.43	87,600
2016-10-07	$21.22	$21.22	$21.13	$21.20	$18.44	14,309
2016-10-06	$21.10	$21.21	$21.10	$21.19	$18.43	14,059
2016-10-05	$21.11	$21.24	$21.11	$21.23	$18.47	9,002
2016-10-04	$21.23	$21.26	$21.15	$21.15	$18.40	32,509
2016-10-03	$21.27	$21.31	$21.19	$21.23	$18.47	27,613
2016-09-30	$21.39	$21.39	$21.33	$21.38	$18.55	11,484
2016-09-29	$21.37	$21.42	$21.29	$21.34	$18.52	32,299
2016-09-28	$21.30	$21.39	$21.30	$21.36	$18.54	16,256
2016-09-27	$21.31	$21.36	$21.29	$21.34	$18.52	16,555
2016-09-26	$21.26	$21.36	$21.26	$21.29	$18.48	80,412
2016-09-23	$21.30	$21.33	$21.24	$21.31	$18.49	49,505
2016-09-22	$21.30	$21.31	$21.23	$21.26	$18.45	43,399
2016-09-21	$21.19	$21.26	$21.12	$21.20	$18.40	26,145
2016-09-20	$21.12	$21.22	$21.12	$21.13	$18.34	13,903
2016-09-19	$21.21	$21.21	$21.12	$21.13	$18.34	54,982
2016-09-16	$21.12	$21.21	$21.11	$21.15	$18.36	16,008
2016-09-15	$21.16	$21.20	$21.11	$21.13	$18.34	664,819
2016-09-14	$21.11	$21.24	$21.11	$21.14	$18.35	1,045,682
2016-09-13	$21.29	$21.29	$21.12	$21.18	$18.38	27,574
2016-09-12	$21.20	$21.29	$21.18	$21.24	$18.43	59,630
2016-09-09	$21.32	$21.32	$21.19	$21.26	$18.45	41,241
2016-09-08	$21.35	$21.43	$21.26	$21.32	$18.50	34,241
2016-09-07	$21.41	$21.47	$21.41	$21.45	$18.62	25,768
2016-09-06	$21.36	$21.45	$21.36	$21.37	$18.55	46,705
2016-09-02	$21.39	$21.39	$21.30	$21.35	$18.53	25,560
2016-09-01	$21.38	$21.41	$21.34	$21.35	$18.53	34,707
2016-08-31	$21.40	$21.47	$21.40	$21.42	$18.54	45,080
2016-08-30	$21.44	$21.46	$21.39	$21.45	$18.57	29,799
2016-08-29	$21.45	$21.46	$21.39	$21.44	$18.56	40,084
2016-08-26	$21.48	$21.48	$21.36	$21.39	$18.52	24,812
2016-08-25	$21.38	$21.47	$21.38	$21.43	$18.55	37,874
2016-08-24	$21.51	$21.52	$21.43	$21.45	$18.57	32,515
2016-08-23	$21.37	$21.49	$21.37	$21.45	$18.57	33,146
2016-08-22	$21.34	$21.46	$21.34	$21.43	$18.55	42,304
2016-08-19	$21.39	$21.43	$21.34	$21.40	$18.52	25,747
2016-08-18	$21.40	$21.46	$21.33	$21.45	$18.57	25,312
2016-08-17	$21.42	$21.42	$21.33	$21.35	$18.48	35,900
2016-08-16	$21.35	$21.38	$21.30	$21.35	$18.48	34,507
2016-08-15	$21.44	$21.44	$21.32	$21.37	$18.50	52,859
2016-08-12	$21.38	$21.47	$21.33	$21.39	$18.52	34,360
2016-08-11	$21.41	$21.44	$21.28	$21.31	$18.45	23,142
2016-08-10	$21.35	$21.43	$21.32	$21.41	$18.53	22,910
2016-08-09	$21.33	$21.37	$21.24	$21.37	$18.50	31,234
2016-08-08	$21.26	$21.31	$21.19	$21.30	$18.44	27,824
2016-08-05	$21.33	$21.35	$21.20	$21.27	$18.41	42,396
2016-08-04	$21.30	$21.40	$21.28	$21.34	$18.47	16,439
2016-08-03	$21.33	$21.33	$21.21	$21.29	$18.43	39,760
2016-08-02	$21.30	$21.31	$21.24	$21.28	$18.42	13,975
2016-08-01	$21.37	$21.40	$21.34	$21.34	$18.47	47,130
2016-07-29	$21.40	$21.48	$21.36	$21.42	$18.50	10,791
2016-07-28	$21.44	$21.44	$21.35	$21.41	$18.49	37,010
2016-07-27	$21.34	$21.44	$21.28	$21.40	$18.48	22,525
2016-07-26	$21.34	$21.36	$21.28	$21.35	$18.44	64,337
2016-07-25	$21.40	$21.40	$21.28	$21.28	$18.38	53,738
2016-07-22	$21.31	$21.38	$21.29	$21.34	$18.43	31,040
2016-07-21	$21.35	$21.36	$21.26	$21.36	$18.45	56,872
2016-07-20	$21.31	$21.34	$21.27	$21.34	$18.43	24,594
2016-07-19	$21.34	$21.35	$21.26	$21.33	$18.42	25,318
2016-07-18	$21.33	$21.34	$21.25	$21.30	$18.40	50,367
2016-07-15	$21.31	$21.32	$21.22	$21.28	$18.38	31,029
2016-07-14	$21.32	$21.37	$21.28	$21.36	$18.45	17,149
2016-07-13	$21.44	$21.44	$21.31	$21.37	$18.46	70,073
2016-07-12	$21.45	$21.45	$21.27	$21.28	$18.38	55,083
2016-07-11	$21.39	$21.44	$21.32	$21.39	$18.47	42,693
2016-07-08	$21.39	$21.46	$21.34	$21.43	$18.51	230,259
2016-07-07	$21.43	$21.43	$21.31	$21.32	$18.41	41,195
2016-07-06	$21.50	$21.50	$21.29	$21.40	$18.48	25,006
2016-07-05	$21.56	$21.56	$21.32	$21.34	$18.43	11,968
2016-07-01	$21.24	$21.30	$21.22	$21.28	$18.38	18,452
2016-06-30	$21.31	$21.31	$21.24	$21.27	$18.33	68,922
2016-06-29	$21.33	$21.33	$21.22	$21.31	$18.36	17,855
2016-06-28	$21.35	$21.35	$21.24	$21.27	$18.33	62,856
2016-06-27	$21.30	$21.30	$21.20	$21.22	$18.28	20,283
2016-06-24	$21.07	$21.27	$21.07	$21.14	$18.22	54,267
2016-06-23	$21.09	$21.09	$21.00	$21.01	$18.11	21,153
2016-06-22	$21.07	$21.07	$21.00	$21.06	$18.15	32,798
2016-06-21	$20.99	$21.06	$20.99	$21.03	$18.12	20,935
2016-06-20	$21.05	$21.10	$20.99	$21.00	$18.09	11,954
2016-06-17	$21.14	$21.14	$20.99	$21.07	$18.16	106,648
2016-06-16	$21.14	$21.17	$21.07	$21.13	$18.21	23,844
2016-06-15	$21.10	$21.14	$21.07	$21.12	$18.20	77,434
2016-06-14	$21.17	$21.17	$21.04	$21.04	$18.13	18,881
2016-06-13	$21.12	$21.15	$21.03	$21.07	$18.16	16,987
2016-06-10	$21.07	$21.11	$21.02	$21.07	$18.16	23,807
2016-06-09	$21.09	$21.09	$21.00	$21.05	$18.14	27,061
2016-06-08	$21.04	$21.06	$20.96	$21.02	$18.11	41,561
2016-06-07	$21.03	$21.05	$20.96	$21.01	$18.10	38,285
2016-06-06	$21.01	$21.01	$20.92	$20.99	$18.09	50,404
2016-06-03	$21.00	$21.02	$20.95	$21.01	$18.10	34,997
2016-06-02	$20.85	$20.92	$20.83	$20.87	$17.98	36,426
2016-06-01	$20.86	$20.92	$20.78	$20.80	$17.92	68,111
2016-05-31	$20.88	$20.91	$20.84	$20.91	$17.97	23,540
2016-05-27	$20.90	$20.90	$20.82	$20.85	$17.92	50,691
2016-05-26	$20.84	$20.90	$20.79	$20.88	$17.95	19,830
2016-05-25	$20.81	$20.86	$20.78	$20.83	$17.90	34,722
2016-05-24	$20.84	$20.85	$20.73	$20.81	$17.89	54,948
2016-05-23	$20.79	$20.86	$20.76	$20.86	$17.93	31,693
2016-05-20	$20.83	$20.83	$20.75	$20.81	$17.89	38,025
2016-05-19	$20.71	$20.82	$20.71	$20.80	$17.87	11,452
2016-05-18	$20.93	$20.93	$20.72	$20.74	$17.83	36,903
2016-05-17	$20.90	$20.94	$20.87	$20.90	$17.96	30,145
2016-05-16	$20.94	$20.95	$20.87	$20.91	$17.97	19,855
2016-05-13	$20.96	$20.96	$20.90	$20.94	$18.00	15,098
2016-05-12	$20.91	$20.94	$20.87	$20.91	$17.97	35,394
2016-05-11	$20.92	$20.96	$20.91	$20.94	$18.00	48,330
2016-05-10	$20.96	$20.97	$20.90	$20.92	$17.98	22,872
2016-05-09	$20.96	$20.96	$20.89	$20.93	$17.99	24,921
2016-05-06	$20.92	$20.94	$20.89	$20.90	$17.96	29,864
2016-05-05	$20.91	$20.94	$20.88	$20.93	$17.99	16,934
2016-05-04	$20.90	$20.92	$20.87	$20.91	$17.97	23,002
2016-05-03	$20.91	$20.93	$20.86	$20.90	$17.96	29,187
2016-05-02	$20.91	$20.91	$20.85	$20.87	$17.94	25,782
2016-04-29	$20.90	$20.93	$20.87	$20.93	$17.95	32,704
2016-04-28	$20.87	$20.91	$20.85	$20.91	$17.93	36,116
2016-04-27	$20.83	$20.89	$20.81	$20.87	$17.90	23,738
2016-04-26	$20.81	$20.82	$20.74	$20.77	$17.81	27,136
2016-04-25	$20.80	$20.82	$20.76	$20.80	$17.84	27,089
2016-04-22	$20.85	$20.85	$20.76	$20.85	$17.88	41,253
2016-04-21	$20.79	$20.81	$20.75	$20.80	$17.84	45,214
2016-04-20	$20.87	$20.89	$20.82	$20.82	$17.85	49,605
2016-04-19	$20.83	$20.86	$20.81	$20.86	$17.89	39,328
2016-04-18	$20.80	$20.86	$20.77	$20.85	$17.88	11,877
2016-04-15	$20.74	$20.84	$20.74	$20.82	$17.85	35,908
2016-04-14	$20.78	$20.81	$20.72	$20.77	$17.81	35,905
2016-04-13	$20.75	$20.80	$20.71	$20.80	$17.84	28,069
2016-04-12	$20.76	$20.77	$20.71	$20.76	$17.80	35,634
2016-04-11	$20.79	$20.82	$20.76	$20.76	$17.80	26,638
2016-04-08	$20.82	$20.83	$20.76	$20.82	$17.85	14,752
2016-04-07	$20.81	$20.81	$20.75	$20.80	$17.84	25,277
2016-04-06	$20.78	$20.78	$20.66	$20.75	$17.79	46,472
2016-04-05	$20.74	$20.78	$20.66	$20.74	$17.79	39,312
2016-04-04	$20.69	$20.72	$20.65	$20.71	$17.75	33,852
2016-04-01	$20.70	$20.76	$20.60	$20.69	$17.74	52,729
2016-03-31	$20.68	$20.73	$20.61	$20.71	$17.72	20,186
2016-03-30	$20.66	$20.69	$20.61	$20.67	$17.68	21,797
2016-03-29	$20.61	$20.68	$20.58	$20.63	$17.65	11,814
2016-03-28	$20.59	$20.60	$20.55	$20.60	$17.62	22,839
2016-03-24	$20.59	$20.59	$20.53	$20.55	$17.58	27,860
2016-03-23	$20.54	$20.58	$20.45	$20.58	$17.61	56,804
2016-03-22	$20.67	$20.67	$20.43	$20.44	$17.49	62,320
2016-03-21	$20.58	$20.58	$20.48	$20.56	$17.58	12,921
2016-03-18	$20.46	$20.54	$20.46	$20.51	$17.55	38,533
2016-03-17	$20.46	$20.52	$20.41	$20.49	$17.53	29,047
2016-03-16	$20.32	$20.46	$20.20	$20.46	$17.50	33,022
2016-03-15	$20.43	$20.43	$20.25	$20.25	$17.32	38,869
2016-03-14	$20.24	$20.30	$20.24	$20.29	$17.36	16,364
2016-03-11	$20.34	$20.34	$20.19	$20.25	$17.32	27,492
2016-03-10	$20.25	$20.31	$20.18	$20.25	$17.32	62,778
2016-03-09	$20.29	$20.31	$20.22	$20.24	$17.32	65,458
2016-03-08	$20.30	$20.37	$20.25	$20.28	$17.35	21,699
2016-03-07	$20.27	$20.27	$20.18	$20.24	$17.32	36,630
2016-03-04	$20.18	$20.24	$20.13	$20.20	$17.28	695,463
2016-03-03	$20.12	$20.22	$20.12	$20.22	$17.30	1,108,128
2016-03-02	$20.14	$20.14	$20.07	$20.14	$17.23	24,357
2016-03-01	$20.23	$20.29	$20.12	$20.17	$17.26	25,374
2016-02-29	$20.15	$20.25	$20.15	$20.24	$17.28	37,142
2016-02-26	$20.23	$20.23	$20.15	$20.18	$17.23	72,158
2016-02-25	$20.21	$20.24	$20.15	$20.24	$17.28	38,895
2016-02-24	$20.19	$20.19	$20.11	$20.15	$17.20	18,669
2016-02-23	$20.03	$20.13	$20.03	$20.11	$17.17	28,860
2016-02-22	$20.20	$20.20	$20.04	$20.13	$17.18	35,610
2016-02-19	$20.04	$20.12	$20.00	$20.05	$17.12	33,663
2016-02-18	$19.89	$20.08	$19.89	$20.02	$17.09	52,579
2016-02-17	$19.97	$19.99	$19.90	$19.94	$17.02	10,967
2016-02-16	$20.00	$20.02	$19.94	$19.98	$17.06	100,126
2016-02-12	$20.10	$20.10	$19.95	$20.00	$17.07	52,314
2016-02-11	$20.03	$20.17	$20.03	$20.08	$17.14	748,183
2016-02-10	$20.11	$20.15	$20.04	$20.08	$17.14	28,332
2016-02-09	$20.17	$20.18	$20.06	$20.12	$17.18	74,820
2016-02-08	$20.02	$20.15	$20.02	$20.14	$17.19	15,808
2016-02-05	$20.10	$20.10	$19.99	$20.05	$17.12	9,445
2016-02-04	$20.09	$20.09	$20.02	$20.07	$17.13	28,085
2016-02-03	$19.98	$20.13	$19.98	$19.98	$17.06	40,088
2016-02-02	$20.10	$20.10	$19.93	$20.06	$17.12	61,973
2016-02-01	$20.38	$20.38	$19.88	$19.97	$17.05	18,260
2016-01-29	$19.99	$20.11	$19.97	$20.05	$17.08	36,057
2016-01-28	$19.98	$20.03	$19.93	$20.03	$17.06	38,427
2016-01-27	$19.87	$19.99	$19.87	$19.97	$17.01	10,278
2016-01-26	$19.99	$20.02	$19.93	$20.02	$17.05	19,160
2016-01-25	$19.89	$20.00	$19.88	$20.00	$17.03	11,660
2016-01-22	$19.90	$20.00	$19.86	$19.93	$16.97	15,603
2016-01-21	$20.01	$20.01	$19.89	$19.95	$16.99	18,830
2016-01-20	$19.98	$20.04	$19.93	$19.97	$17.01	20,283
2016-01-19	$20.03	$20.03	$19.99	$20.01	$17.04	11,085
2016-01-15	$20.05	$20.06	$19.90	$20.01	$17.04	23,913
2016-01-14	$20.15	$20.15	$19.95	$20.10	$17.12	45,361
2016-01-13	$20.01	$20.17	$20.01	$20.07	$17.09	28,355
2016-01-12	$20.01	$20.13	$20.00	$20.11	$17.13	40,415
2016-01-11	$20.03	$20.09	$20.00	$20.04	$17.07	17,314
2016-01-08	$20.07	$20.28	$20.02	$20.12	$17.14	55,128
2016-01-07	$19.91	$20.07	$19.91	$20.05	$17.08	5,215
2016-01-06	$20.07	$20.07	$19.96	$19.99	$17.02	64,254
2016-01-05	$20.03	$20.11	$19.95	$20.07	$17.09	156,233
2016-01-04	$20.03	$20.05	$19.96	$20.01	$17.04	32,893
2015-12-31	$19.95	$20.05	$19.88	$19.93	$16.97	9,377
2015-12-30	$19.95	$19.98	$19.83	$19.98	$17.02	8,908
2015-12-29	$20.03	$20.10	$19.96	$20.03	$17.06	22,297
2015-12-28	$20.06	$20.12	$20.05	$20.09	$17.05	45,439
2015-12-24	$20.09	$20.11	$20.02	$20.08	$17.04	3,784
2015-12-23	$20.04	$20.09	$19.94	$20.09	$17.04	8,637
2015-12-22	$20.05	$20.12	$20.04	$20.06	$17.02	45,374
2015-12-21	$20.08	$20.13	$20.03	$20.08	$17.04	8,978
2015-12-18	$20.19	$20.19	$20.02	$20.09	$17.05	29,020
2015-12-17	$20.05	$20.05	$19.97	$20.02	$16.99	7,966
2015-12-16	$20.03	$20.08	$19.95	$20.08	$17.04	14,008
2015-12-15	$19.98	$20.09	$19.98	$20.09	$17.05	33,888
2015-12-14	$20.09	$20.12	$20.02	$20.09	$17.05	15,767
2015-12-11	$20.18	$20.21	$20.14	$20.16	$17.10	11,087
2015-12-10	$20.10	$20.21	$20.10	$20.18	$17.12	3,668
2015-12-09	$20.18	$20.21	$20.11	$20.16	$17.10	6,386
2015-12-08	$20.18	$20.20	$20.12	$20.19	$17.13	10,794
2015-12-07	$20.09	$20.32	$20.09	$20.19	$17.13	11,367
2015-12-04	$20.14	$20.17	$20.04	$20.13	$17.08	37,681
2015-12-03	$20.20	$20.20	$20.00	$20.11	$17.06	22,335
2015-12-02	$20.22	$20.27	$20.22	$20.25	$17.18	14,611
2015-12-01	$20.31	$20.35	$20.26	$20.34	$17.26	17,002
2015-11-30	$20.23	$20.29	$20.17	$20.17	$17.07	9,886
2015-11-27	$20.27	$20.27	$20.15	$20.15	$17.05	501
2015-11-25	$20.20	$20.27	$20.20	$20.21	$17.10	14,252
2015-11-24	$20.23	$20.23	$20.19	$20.20	$17.09	10,789
2015-11-23	$20.18	$20.24	$20.17	$20.23	$17.12	11,021
2015-11-20	$20.25	$20.25	$20.13	$20.19	$17.08	9,226
2015-11-19	$20.20	$20.25	$20.15	$20.20	$17.09	9,015
2015-11-18	$20.16	$20.22	$20.11	$20.22	$17.11	14,129
2015-11-17	$20.15	$20.20	$20.12	$20.16	$17.06	4,166
2015-11-16	$20.11	$20.20	$20.11	$20.15	$17.05	5,724
2015-11-13	$20.16	$20.17	$20.09	$20.16	$17.06	2,009
2015-11-12	$20.16	$20.16	$20.07	$20.13	$17.03	9,834
2015-11-11	$20.09	$20.13	$20.09	$20.12	$17.03	8,491
2015-11-10	$20.13	$20.15	$20.13	$20.15	$17.05	4,942
2015-11-09	$20.05	$20.10	$20.01	$20.08	$16.99	8,128
2015-11-06	$20.14	$20.14	$20.09	$20.10	$17.01	11,209
2015-11-05	$20.21	$20.23	$20.14	$20.22	$17.11	9,491
2015-11-04	$20.25	$20.25	$20.15	$20.23	$17.12	24,468
2015-11-03	$20.18	$20.26	$20.18	$20.24	$17.13	21,527
2015-11-02	$20.24	$20.30	$20.17	$20.29	$17.17	18,372
2015-10-30	$20.31	$20.33	$20.27	$20.27	$17.12	3,764
2015-10-29	$20.32	$20.32	$20.29	$20.29	$17.13	10,585
2015-10-28	$20.46	$20.46	$20.36	$20.39	$17.22	3,417
2015-10-27	$20.47	$20.48	$20.45	$20.46	$17.28	5,041
2015-10-26	$20.42	$20.45	$20.38	$20.44	$17.26	15,964
2015-10-23	$20.34	$20.42	$20.31	$20.41	$17.24	17,614
2015-10-22	$20.45	$20.45	$20.38	$20.44	$17.26	2,483
2015-10-21	$20.39	$20.39	$20.29	$20.39	$17.22	4,093
2015-10-20	$20.30	$20.33	$20.23	$20.33	$17.17	1,650
2015-10-19	$20.35	$20.35	$20.32	$20.34	$17.18	10,486
2015-10-16	$20.35	$20.37	$20.30	$20.36	$17.19	9,069
2015-10-15	$20.29	$20.39	$20.29	$20.32	$17.16	12,826
2015-10-14	$20.35	$20.35	$20.30	$20.33	$17.16	1,208
2015-10-13	$20.27	$20.28	$20.25	$20.27	$17.12	6,056
2015-10-12	$20.26	$20.33	$20.23	$20.28	$17.13	20,511
2015-10-09	$20.27	$20.28	$20.24	$20.28	$17.13	151,479
2015-10-08	$20.25	$20.29	$20.23	$20.26	$17.11	8,869
2015-10-07	$20.39	$20.39	$20.21	$20.26	$17.11	6,821
2015-10-06	$20.20	$20.23	$20.14	$20.23	$17.08	64,531
2015-10-05	$20.48	$20.48	$20.18	$20.20	$17.05	15,416
2015-10-02	$20.22	$20.27	$20.16	$20.23	$17.08	7,833
2015-10-01	$20.11	$20.20	$20.11	$20.19	$17.05	2,296
2015-09-30	$20.16	$20.32	$20.11	$20.32	$17.11	8,289
2015-09-29	$20.21	$20.32	$20.16	$20.22	$17.03	76,737
2015-09-28	$20.18	$20.18	$20.11	$20.15	$16.97	3,755
2015-09-25	$20.16	$20.17	$20.09	$20.17	$16.99	4,488
2015-09-24	$20.28	$20.28	$20.19	$20.19	$17.00	6,376
2015-09-23	$20.46	$20.46	$20.16	$20.20	$17.01	21,791
2015-09-22	$20.21	$20.23	$20.17	$20.20	$17.01	9,213
2015-09-21	$20.13	$20.17	$20.09	$20.12	$16.94	4,522
2015-09-18	$20.06	$20.25	$20.06	$20.22	$17.03	14,422
2015-09-17	$20.01	$20.14	$19.98	$20.14	$16.96	9,040
2015-09-16	$20.01	$20.01	$19.96	$19.98	$16.83	9,483
2015-09-15	$20.07	$20.07	$19.99	$19.99	$16.83	3,557
2015-09-14	$20.14	$20.14	$20.05	$20.10	$16.93	3,665
2015-09-11	$20.12	$20.12	$20.03	$20.05	$16.89	7,546
2015-09-10	$20.09	$20.09	$20.05	$20.07	$16.90	10,214
2015-09-09	$20.12	$20.19	$19.98	$20.19	$17.00	3,361
2015-09-08	$20.04	$20.18	$20.03	$20.17	$16.99	9,333
2015-09-04	$20.20	$20.20	$20.09	$20.16	$16.98	4,120
2015-09-03	$19.98	$20.20	$19.98	$20.13	$16.95	9,121
2015-09-02	$20.00	$20.07	$19.96	$20.07	$16.90	3,338
2015-09-01	$20.16	$20.16	$19.97	$20.03	$16.87	2,005
2015-08-31	$20.16	$20.23	$20.10	$20.10	$16.88	7,033
2015-08-28	$20.10	$20.20	$20.10	$20.20	$16.97	23,129
2015-08-27	$20.08	$20.14	$20.05	$20.09	$16.88	5,093
2015-08-26	$19.89	$20.05	$19.89	$20.03	$16.83	1,895
2015-08-25	$19.98	$20.06	$19.92	$19.95	$16.76	3,118
2015-08-24	$20.27	$20.27	$19.97	$19.97	$16.78	25,302
2015-08-21	$20.18	$20.53	$20.13	$20.43	$17.16	53,146
2015-08-20	$20.15	$20.19	$20.13	$20.19	$16.96	19,435
2015-08-19	$20.07	$20.17	$19.96	$20.17	$16.94	38,188
2015-08-18	$20.04	$20.13	$20.04	$20.11	$16.89	15,478
2015-08-17	$20.15	$20.15	$20.03	$20.14	$16.92	6,808
2015-08-14	$20.05	$20.09	$20.01	$20.07	$16.86	2,818
2015-08-13	$20.15	$20.15	$20.02	$20.03	$16.83	22,668
2015-08-12	$20.20	$20.23	$20.15	$20.15	$16.92	7,019
2015-08-11	$20.15	$20.22	$20.15	$20.18	$16.95	10,017
2015-08-10	$20.10	$20.12	$20.10	$20.12	$16.90	743
2015-08-07	$20.09	$20.15	$20.09	$20.10	$16.89	1,345
2015-08-06	$20.13	$20.14	$20.08	$20.09	$16.88	12,429
2015-08-05	$20.06	$20.22	$20.05	$20.08	$16.87	24,842
2015-08-04	$20.19	$20.22	$20.12	$20.14	$16.92	3,883
2015-08-03	$20.19	$20.24	$20.19	$20.22	$16.99	4,493
2015-07-31	$20.39	$20.39	$20.22	$20.24	$16.96	3,762
2015-07-30	$20.10	$20.16	$20.09	$20.15	$16.89	5,861
2015-07-29	$20.11	$20.14	$20.11	$20.13	$16.87	1,652
2015-07-28	$20.05	$20.19	$20.05	$20.11	$16.86	6,716
2015-07-27	$20.16	$20.19	$20.13	$20.14	$16.88	8,302
2015-07-24	$20.06	$20.17	$20.06	$20.14	$16.88	8,310
2015-07-23	$20.05	$20.17	$20.05	$20.15	$16.89	7,475
2015-07-22	$20.17	$20.18	$20.07	$20.12	$16.86	13,996
2015-07-21	$20.04	$20.15	$20.01	$20.15	$16.89	12,873
2015-07-20	$20.07	$20.09	$20.01	$20.09	$16.84	7,530
2015-07-17	$20.11	$20.17	$20.06	$20.16	$16.90	11,458
2015-07-16	$20.12	$20.15	$20.09	$20.15	$16.89	5,390
2015-07-15	$20.10	$20.14	$20.00	$20.10	$16.85	6,063
2015-07-14	$20.06	$20.08	$19.97	$20.08	$16.83	7,905
2015-07-13	$20.00	$20.04	$19.95	$20.04	$16.80	7,343
2015-07-10	$20.10	$20.16	$20.07	$20.09	$16.84	23,361
2015-07-09	$20.25	$20.25	$20.20	$20.20	$16.93	3,114
2015-07-08	$20.36	$20.36	$20.27	$20.30	$17.01	10,628
2015-07-07	$20.35	$20.35	$20.28	$20.28	$17.00	2,439
2015-07-06	$20.13	$20.17	$20.07	$20.11	$16.86	22,766
2015-07-02	$20.14	$20.18	$20.12	$20.17	$16.90	3,666
2015-07-01	$20.24	$20.24	$20.03	$20.10	$16.85	3,853
2015-06-30	$20.19	$20.23	$20.16	$20.21	$16.90	3,555
2015-06-29	$20.18	$20.22	$20.12	$20.15	$16.85	14,278
2015-06-26	$20.11	$20.11	$20.06	$20.07	$16.78	9,492
2015-06-25	$20.16	$20.20	$20.11	$20.15	$16.85	10,360
2015-06-24	$20.17	$20.25	$20.09	$20.15	$16.85	29,765
2015-06-23	$20.14	$20.19	$20.13	$20.15	$16.85	15,461
2015-06-22	$20.19	$20.23	$20.18	$20.21	$16.90	7,626
2015-06-19	$20.30	$20.40	$20.21	$20.28	$16.96	11,587
2015-06-18	$20.17	$20.22	$20.16	$20.22	$16.91	3,266
2015-06-17	$20.20	$20.26	$20.12	$20.24	$16.92	12,103
2015-06-16	$20.19	$20.25	$20.18	$20.24	$16.92	6,625
2015-06-15	$20.19	$20.22	$20.13	$20.21	$16.90	7,081
2015-06-12	$20.20	$20.23	$20.14	$20.20	$16.89	10,366
2015-06-11	$20.16	$20.20	$20.08	$20.18	$16.87	5,121
2015-06-10	$20.09	$20.10	$20.05	$20.05	$16.76	7,243
2015-06-09	$20.07	$20.17	$20.07	$20.16	$16.85	18,366
2015-06-08	$20.18	$20.18	$20.18	$20.18	$16.87	220
2015-06-05	$20.20	$20.21	$20.16	$20.16	$16.85	7,149
2015-06-04	$20.28	$20.40	$20.21	$20.27	$16.95	37,628
2015-06-03	$20.25	$20.26	$20.16	$20.20	$16.89	24,320
2015-06-02	$20.42	$20.42	$20.27	$20.34	$17.01	2,810
2015-06-01	$20.59	$20.59	$20.46	$20.50	$17.14	7,219
2015-05-29	$20.83	$20.83	$20.58	$20.58	$17.16	6,529
2015-05-28	$20.59	$20.84	$20.51	$20.61	$17.19	32,703
2015-05-27	$20.60	$20.60	$20.51	$20.51	$17.11	3,461
2015-05-26	$20.41	$20.55	$20.41	$20.54	$17.13	9,886
2015-05-22	$20.48	$20.49	$20.42	$20.49	$17.09	9,404
2015-05-21	$20.52	$20.53	$20.50	$20.53	$17.12	3,411
2015-05-20	$20.32	$20.54	$20.32	$20.53	$17.12	8,626
2015-05-19	$20.45	$20.49	$20.39	$20.41	$17.02	4,347
2015-05-18	$20.55	$20.55	$20.50	$20.52	$17.11	5,759
2015-05-15	$20.57	$20.63	$20.54	$20.62	$17.19	3,325
2015-05-14	$20.50	$20.51	$20.41	$20.51	$17.11	14,648
2015-05-13	$20.50	$20.50	$20.44	$20.44	$17.05	3,117
2015-05-12	$20.39	$20.45	$20.38	$20.45	$17.06	3,140
2015-05-11	$20.47	$20.53	$20.40	$20.41	$17.02	5,727
2015-05-08	$20.66	$20.66	$20.55	$20.63	$17.21	9,384
2015-05-07	$20.52	$20.52	$20.48	$20.51	$17.11	6,830
2015-05-06	$20.53	$20.53	$20.35	$20.35	$16.97	35,497
2015-05-05	$20.56	$20.59	$20.53	$20.55	$17.14	4,104
2015-05-04	$20.64	$20.64	$20.57	$20.59	$17.17	8,096
2015-05-01	$20.65	$20.66	$20.60	$20.64	$17.21	16,892
2015-04-30	$20.74	$20.74	$20.70	$20.74	$17.25	7,774
2015-04-29	$20.79	$20.82	$20.77	$20.79	$17.30	16,879
2015-04-28	$20.92	$20.93	$20.86	$20.87	$17.36	101,876
2015-04-27	$20.96	$20.97	$20.93	$20.93	$17.41	2,283
2015-04-24	$20.97	$20.97	$20.91	$20.95	$17.43	6,207
2015-04-23	$20.94	$20.95	$20.91	$20.93	$17.41	7,505
2015-04-22	$20.95	$20.95	$20.84	$20.86	$17.35	94,547