Invesco BulletShares 2029 Corporate Bond ETF (BSCT) Stock

Data as of Aug. 19, 2025

$18.73 ($0.03) 0.13%

Invesco BulletShares 2029 Corporate Bond ETF - Daily Information

Click for more stock information on Invesco BulletShares 2029 Corporate Bond ETF.

Daily Information	Data
Date	Aug. 19, 2025
Open	$18.72
Previous Close	$18.73
High	$18.73
Low	$18.71
Adjusted Open	$18.72
Previous Adjusted Close	$18.73
Adjusted High	$18.73
Adjusted Low	$18.71

About Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

Invesco ExchangeTraded SelfIndexed Fund Trust Invesco BulletShares 2029 Corporate Bond ETF

Invest in Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-19	$18.72	$18.73	$18.71	$18.73	$18.73	324,498
2025-08-18	$18.73	$18.73	$18.70	$18.70	$18.70	374,639
2025-08-15	$18.81	$18.81	$18.79	$18.79	$18.71	369,246
2025-08-14	$18.80	$18.80	$18.78	$18.79	$18.71	443,472
2025-08-13	$18.82	$18.83	$18.81	$18.81	$18.73	746,770
2025-08-12	$18.76	$18.78	$18.75	$18.78	$18.70	652,707
2025-08-11	$18.75	$18.77	$18.74	$18.76	$18.68	426,762
2025-08-08	$18.77	$18.77	$18.74	$18.75	$18.67	299,484
2025-08-07	$18.78	$18.79	$18.76	$18.78	$18.70	312,155
2025-08-06	$18.77	$18.79	$18.76	$18.79	$18.71	216,410
2025-08-05	$18.76	$18.78	$18.76	$18.77	$18.69	362,829
2025-08-04	$18.78	$18.79	$18.76	$18.78	$18.70	398,889
2025-08-01	$18.73	$18.78	$18.72	$18.76	$18.76	443,672
2025-07-31	$18.67	$18.68	$18.64	$18.65	$18.65	521,689
2025-07-30	$18.65	$18.70	$18.64	$18.65	$18.65	865,344
2025-07-29	$18.65	$18.68	$18.65	$18.68	$18.68	375,538
2025-07-28	$18.65	$18.65	$18.64	$18.65	$18.65	570,131
2025-07-25	$18.64	$18.66	$18.63	$18.65	$18.65	787,209
2025-07-24	$18.62	$18.64	$18.60	$18.63	$18.63	909,687
2025-07-23	$18.66	$18.66	$18.64	$18.65	$18.65	248,252
2025-07-22	$18.66	$18.67	$18.65	$18.67	$18.67	446,915
2025-07-21	$18.66	$18.66	$18.64	$18.65	$18.65	194,908
2025-07-18	$18.71	$18.71	$18.69	$18.70	$18.63	362,091
2025-07-17	$18.67	$18.67	$18.65	$18.67	$18.60	282,604
2025-07-16	$18.64	$18.67	$18.62	$18.66	$18.58	440,464
2025-07-15	$18.66	$18.67	$18.61	$18.61	$18.54	401,341
2025-07-14	$18.66	$18.66	$18.64	$18.65	$18.58	596,957
2025-07-11	$18.66	$18.66	$18.64	$18.65	$18.57	268,711
2025-07-10	$18.67	$18.68	$18.65	$18.67	$18.60	608,616
2025-07-09	$18.66	$18.68	$18.64	$18.67	$18.60	344,758
2025-07-08	$18.64	$18.64	$18.62	$18.62	$18.55	291,548
2025-07-07	$18.68	$18.68	$18.64	$18.64	$18.57	265,959
2025-07-03	$18.67	$18.68	$18.66	$18.67	$18.67	243,480
2025-07-02	$18.68	$18.69	$18.66	$18.68	$18.68	401,292
2025-07-01	$18.70	$18.71	$18.67	$18.69	$18.69	693,037
2025-06-30	$18.70	$18.71	$18.68	$18.70	$18.70	588,098
2025-06-27	$18.67	$18.70	$18.66	$18.68	$18.68	342,482
2025-06-26	$18.67	$18.69	$18.65	$18.68	$18.68	440,056
2025-06-25	$18.64	$18.65	$18.62	$18.64	$18.64	271,229
2025-06-24	$18.61	$18.66	$18.60	$18.66	$18.66	612,950
2025-06-23	$18.60	$18.63	$18.59	$18.62	$18.62	305,803
2025-06-20	$18.62	$18.65	$18.60	$18.65	$18.58	388,993
2025-06-18	$18.63	$18.66	$18.60	$18.62	$18.62	484,965
2025-06-17	$18.62	$18.62	$18.59	$18.61	$18.61	447,571
2025-06-16	$18.60	$18.62	$18.59	$18.60	$18.60	280,314
2025-06-13	$18.61	$18.61	$18.57	$18.59	$18.59	330,215
2025-06-12	$18.63	$18.63	$18.61	$18.62	$18.62	376,386
2025-06-11	$18.60	$18.60	$18.58	$18.59	$18.59	435,697
2025-06-10	$18.57	$18.57	$18.54	$18.54	$18.54	274,049
2025-06-09	$18.53	$18.55	$18.52	$18.55	$18.55	376,016
2025-06-06	$18.52	$18.54	$18.51	$18.52	$18.52	274,829
2025-06-05	$18.62	$18.62	$18.57	$18.58	$18.58	307,093
2025-06-04	$18.61	$18.63	$18.59	$18.63	$18.63	273,088
2025-06-03	$18.59	$18.60	$18.55	$18.56	$18.56	352,382
2025-06-02	$18.57	$18.58	$18.54	$18.56	$18.56	377,835
2025-05-30	$18.56	$18.59	$18.54	$18.58	$18.58	382,624
2025-05-29	$18.55	$18.56	$18.53	$18.54	$18.54	261,812
2025-05-28	$18.53	$18.53	$18.49	$18.52	$18.52	358,569
2025-05-27	$18.53	$18.54	$18.50	$18.54	$18.54	992,285
2025-05-23	$18.51	$18.51	$18.46	$18.48	$18.48	343,982
2025-05-22	$18.45	$18.48	$18.42	$18.47	$18.47	534,803
2025-05-21	$18.48	$18.48	$18.42	$18.43	$18.43	441,119
2025-05-20	$18.49	$18.51	$18.48	$18.51	$18.51	2,542,464
2025-05-19	$18.45	$18.51	$18.44	$18.51	$18.51	401,133
2025-05-16	$18.59	$18.59	$18.55	$18.56	$18.48	436,553
2025-05-15	$18.49	$18.55	$18.49	$18.54	$18.47	402,228
2025-05-14	$18.52	$18.52	$18.46	$18.47	$18.40	231,487
2025-05-13	$18.50	$18.53	$18.49	$18.51	$18.44	678,797
2025-05-12	$18.49	$18.51	$18.47	$18.50	$18.42	692,265
2025-05-09	$18.52	$18.55	$18.51	$18.52	$18.45	260,184
2025-05-08	$18.58	$18.58	$18.50	$18.50	$18.43	288,948
2025-05-07	$18.57	$18.58	$18.54	$18.56	$18.49	236,709
2025-05-06	$18.53	$18.56	$18.51	$18.54	$18.47	322,263
2025-05-05	$18.53	$18.53	$18.49	$18.52	$18.45	424,752
2025-05-02	$18.54	$18.55	$18.50	$18.52	$18.45	352,481
2025-05-01	$18.63	$18.63	$18.54	$18.55	$18.48	466,321
2025-04-30	$18.59	$18.61	$18.58	$18.59	$18.52	369,038
2025-04-29	$18.57	$18.61	$18.56	$18.60	$18.53	335,897
2025-04-28	$18.54	$18.59	$18.53	$18.58	$18.51	333,202
2025-04-25	$18.50	$18.54	$18.49	$18.54	$18.47	737,460
2025-04-24	$18.46	$18.49	$18.44	$18.48	$18.41	239,781
2025-04-23	$18.46	$18.48	$18.33	$18.38	$18.31	296,578
2025-04-22	$18.41	$18.42	$18.37	$18.37	$18.30	319,771
2025-04-21	$18.41	$18.44	$18.37	$18.37	$18.30	239,164
2025-04-17	$18.51	$18.51	$18.48	$18.51	$18.37	292,718
2025-04-16	$18.44	$18.49	$18.43	$18.48	$18.34	379,472
2025-04-15	$18.41	$18.45	$18.40	$18.43	$18.29	243,973
2025-04-14	$18.36	$18.41	$18.34	$18.38	$18.24	270,955
2025-04-11	$18.23	$18.31	$18.14	$18.28	$18.14	251,468
2025-04-10	$18.37	$18.44	$18.30	$18.32	$18.18	366,360
2025-04-09	$18.18	$18.48	$18.18	$18.48	$18.34	491,715
2025-04-08	$18.41	$18.45	$18.31	$18.34	$18.20	573,107
2025-04-07	$18.49	$18.54	$18.27	$18.35	$18.21	684,491
2025-04-04	$18.67	$18.70	$18.54	$18.57	$18.42	540,557
2025-04-03	$18.64	$18.68	$18.62	$18.64	$18.49	350,435
2025-04-02	$18.60	$18.60	$18.54	$18.57	$18.42	281,033
2025-04-01	$18.54	$18.59	$18.54	$18.56	$18.41	227,557
2025-03-31	$18.56	$18.56	$18.51	$18.53	$18.38	734,388
2025-03-28	$18.50	$18.54	$18.49	$18.53	$18.38	278,564
2025-03-27	$18.45	$18.47	$18.45	$18.47	$18.33	306,556
2025-03-26	$18.48	$18.48	$18.45	$18.46	$18.32	415,405
2025-03-25	$18.48	$18.50	$18.46	$18.48	$18.34	603,535
2025-03-24	$18.50	$18.50	$18.45	$18.47	$18.33	289,253
2025-03-21	$18.59	$18.59	$18.56	$18.58	$18.36	213,918
2025-03-20	$18.62	$18.62	$18.56	$18.57	$18.36	286,310
2025-03-19	$18.50	$18.57	$18.48	$18.57	$18.35	490,782
2025-03-18	$18.48	$18.52	$18.47	$18.51	$18.30	350,526
2025-03-17	$18.48	$18.50	$18.47	$18.48	$18.27	274,383
2025-03-14	$18.48	$18.48	$18.46	$18.47	$18.26	420,322
2025-03-13	$18.44	$18.48	$18.41	$18.48	$18.26	282,120
2025-03-12	$18.48	$18.48	$18.45	$18.45	$18.23	387,146
2025-03-11	$18.54	$18.54	$18.48	$18.49	$18.28	446,645
2025-03-10	$18.53	$18.56	$18.52	$18.55	$18.34	426,429
2025-03-07	$18.54	$18.56	$18.47	$18.50	$18.50	316,057
2025-03-06	$18.52	$18.53	$18.48	$18.51	$18.51	455,723
2025-03-05	$18.57	$18.58	$18.51	$18.52	$18.52	323,332
2025-03-04	$18.59	$18.60	$18.54	$18.55	$18.55	712,039
2025-03-03	$18.53	$18.57	$18.51	$18.57	$18.57	428,176
2025-02-28	$18.52	$18.54	$18.50	$18.54	$18.54	403,784
2025-02-27	$18.49	$18.50	$18.48	$18.50	$18.50	343,947
2025-02-26	$18.49	$18.52	$18.47	$18.52	$18.52	930,322
2025-02-25	$18.48	$18.50	$18.47	$18.50	$18.50	362,607
2025-02-24	$18.41	$18.45	$18.39	$18.43	$18.43	432,791
2025-02-21	$18.42	$18.49	$18.42	$18.48	$18.41	517,202
2025-02-20	$18.43	$18.43	$18.41	$18.43	$18.36	361,325
2025-02-19	$18.40	$18.41	$18.38	$18.41	$18.34	450,340
2025-02-18	$18.45	$18.45	$18.38	$18.39	$18.32	716,335
2025-02-14	$18.44	$18.45	$18.42	$18.43	$18.36	436,474
2025-02-13	$18.37	$18.39	$18.35	$18.38	$18.31	520,464
2025-02-12	$18.31	$18.32	$18.28	$18.30	$18.23	547,981
2025-02-11	$18.37	$18.37	$18.35	$18.37	$18.30	450,084
2025-02-10	$18.40	$18.40	$18.38	$18.39	$18.32	344,178
2025-02-07	$18.39	$18.39	$18.36	$18.38	$18.31	2,232,509
2025-02-06	$18.43	$18.43	$18.40	$18.42	$18.35	865,842
2025-02-05	$18.43	$18.46	$18.41	$18.44	$18.37	1,413,703
2025-02-04	$18.36	$18.40	$18.35	$18.40	$18.33	674,963
2025-02-03	$18.36	$18.40	$18.34	$18.37	$18.30	846,966
2025-01-31	$18.38	$18.40	$18.35	$18.38	$18.31	1,123,013
2025-01-30	$18.38	$18.39	$18.37	$18.38	$18.31	1,063,058
2025-01-29	$18.39	$18.39	$18.32	$18.37	$18.30	819,400
2025-01-28	$18.35	$18.38	$18.34	$18.38	$18.31	681,462
2025-01-27	$18.37	$18.38	$18.34	$18.37	$18.30	710,944
2025-01-24	$18.28	$18.31	$18.27	$18.31	$18.31	757,402
2025-01-23	$18.26	$18.28	$18.25	$18.28	$18.28	719,893
2025-01-22	$18.31	$18.31	$18.27	$18.28	$18.28	1,567,629
2025-01-21	$18.30	$18.31	$18.28	$18.31	$18.31	1,029,740
2025-01-17	$18.35	$18.36	$18.33	$18.34	$18.27	820,073
2025-01-16	$18.31	$18.36	$18.28	$18.35	$18.28	1,230,142
2025-01-15	$18.32	$18.32	$18.29	$18.31	$18.24	1,263,747
2025-01-14	$18.18	$18.20	$18.17	$18.20	$18.13	707,279
2025-01-13	$18.20	$18.20	$18.17	$18.18	$18.11	1,064,067
2025-01-10	$18.24	$18.25	$18.19	$18.21	$18.14	944,970
2025-01-08	$18.27	$18.30	$18.26	$18.30	$18.23	737,999
2025-01-07	$18.31	$18.31	$18.26	$18.28	$18.21	651,885
2025-01-06	$18.30	$18.32	$18.29	$18.31	$18.24	501,175
2025-01-03	$18.36	$18.36	$18.30	$18.32	$18.25	834,627
2025-01-02	$18.36	$18.37	$18.32	$18.34	$18.27	1,049,085
2024-12-31	$18.36	$18.36	$18.31	$18.34	$18.27	475,782
2024-12-30	$18.35	$18.35	$18.32	$18.35	$18.28	597,921
2024-12-27	$18.31	$18.32	$18.28	$18.29	$18.29	808,578
2024-12-26	$18.27	$18.32	$18.25	$18.32	$18.32	869,713
2024-12-24	$18.28	$18.30	$18.25	$18.28	$18.28	748,964
2024-12-23	$18.31	$18.31	$18.26	$18.28	$18.28	2,793,951
2024-12-20	$18.38	$18.40	$18.36	$18.37	$18.30	2,498,942
2024-12-19	$18.35	$18.36	$18.30	$18.34	$18.27	1,909,112
2024-12-18	$18.48	$18.49	$18.33	$18.34	$18.27	1,431,905
2024-12-17	$18.47	$18.48	$18.45	$18.46	$18.39	430,527
2024-12-16	$18.49	$18.49	$18.46	$18.48	$18.41	313,241
2024-12-13	$18.50	$18.50	$18.46	$18.47	$18.40	706,970
2024-12-12	$18.54	$18.55	$18.50	$18.52	$18.45	384,584
2024-12-11	$18.65	$18.65	$18.54	$18.55	$18.48	673,230
2024-12-10	$18.56	$18.57	$18.54	$18.56	$18.56	442,431
2024-12-09	$18.58	$18.58	$18.56	$18.57	$18.57	312,864
2024-12-06	$18.58	$18.60	$18.56	$18.59	$18.59	472,294
2024-12-05	$18.53	$18.55	$18.51	$18.55	$18.55	330,561
2024-12-04	$18.51	$18.56	$18.50	$18.56	$18.56	380,179
2024-12-03	$18.56	$18.56	$18.51	$18.52	$18.52	409,522
2024-12-02	$18.62	$18.62	$18.49	$18.54	$18.54	329,660
2024-11-29	$18.51	$18.53	$18.50	$18.53	$18.53	215,085
2024-11-27	$18.48	$18.49	$18.45	$18.47	$18.47	1,200,062
2024-11-26	$18.45	$18.45	$18.40	$18.44	$18.44	555,930
2024-11-25	$18.45	$18.45	$18.42	$18.45	$18.45	379,340
2024-11-22	$18.37	$18.37	$18.33	$18.35	$18.35	316,106
2024-11-21	$18.38	$18.39	$18.34	$18.36	$18.36	406,900
2024-11-20	$18.36	$18.39	$18.34	$18.36	$18.36	573,678
2024-11-19	$18.39	$18.40	$18.37	$18.39	$18.39	273,977
2024-11-18	$18.34	$18.37	$18.33	$18.36	$18.36	443,165
2024-11-15	$18.36	$18.43	$18.33	$18.42	$18.42	341,106
2024-11-14	$18.43	$18.43	$18.37	$18.39	$18.39	538,286
2024-11-13	$18.47	$18.47	$18.40	$18.42	$18.42	444,373
2024-11-12	$18.44	$18.44	$18.39	$18.41	$18.41	388,680
2024-11-11	$18.48	$18.48	$18.45	$18.47	$18.47	280,650
2024-11-08	$18.50	$18.53	$18.48	$18.49	$18.49	395,655
2024-11-07	$18.49	$18.51	$18.44	$18.51	$18.51	858,967
2024-11-06	$18.39	$18.43	$18.37	$18.41	$18.41	639,565
2024-11-05	$18.44	$18.47	$18.39	$18.46	$18.46	501,260
2024-11-04	$18.46	$18.47	$18.42	$18.44	$18.44	362,465
2024-11-01	$18.45	$18.46	$18.38	$18.39	$18.39	1,729,826
2024-10-31	$18.42	$18.44	$18.38	$18.42	$18.42	280,234
2024-10-30	$18.50	$18.51	$18.43	$18.44	$18.44	350,234
2024-10-29	$18.43	$18.48	$18.41	$18.48	$18.48	616,985
2024-10-28	$18.50	$18.50	$18.44	$18.47	$18.47	466,308
2024-10-25	$18.55	$18.55	$18.47	$18.48	$18.48	393,802
2024-10-24	$18.52	$18.52	$18.48	$18.50	$18.50	473,399
2024-10-23	$18.47	$18.49	$18.45	$18.47	$18.47	494,604
2024-10-22	$18.54	$18.54	$18.49	$18.52	$18.52	525,091
2024-10-21	$18.57	$18.58	$18.52	$18.53	$18.53	404,961
2024-10-18	$18.68	$18.70	$18.66	$18.68	$18.61	619,589
2024-10-17	$18.68	$18.68	$18.65	$18.67	$18.60	400,515
2024-10-16	$18.72	$18.72	$18.70	$18.71	$18.64	316,511
2024-10-15	$18.69	$18.69	$18.67	$18.68	$18.61	730,172
2024-10-14	$18.68	$18.68	$18.62	$18.65	$18.58	222,711
2024-10-11	$18.65	$18.67	$18.63	$18.67	$18.60	258,792
2024-10-10	$18.65	$18.65	$18.60	$18.64	$18.57	1,569,708
2024-10-09	$18.66	$18.66	$18.62	$18.64	$18.57	310,366
2024-10-08	$18.62	$18.66	$18.62	$18.65	$18.58	729,559
2024-10-07	$18.65	$18.65	$18.63	$18.64	$18.57	445,463
2024-10-04	$18.71	$18.71	$18.67	$18.68	$18.61	372,940
2024-10-03	$18.82	$18.82	$18.78	$18.78	$18.71	657,324
2024-10-02	$18.81	$18.85	$18.81	$18.84	$18.77	359,677
2024-10-01	$18.83	$18.88	$18.83	$18.86	$18.79	360,820
2024-09-30	$18.86	$18.86	$18.80	$18.81	$18.74	324,058
2024-09-27	$18.84	$18.86	$18.82	$18.85	$18.78	457,656
2024-09-26	$18.83	$18.83	$18.78	$18.80	$18.73	467,731
2024-09-25	$18.85	$18.85	$18.82	$18.82	$18.75	299,325
2024-09-24	$18.83	$18.87	$18.81	$18.87	$18.80	395,965
2024-09-23	$18.83	$18.86	$18.81	$18.83	$18.76	361,704
2024-09-20	$18.89	$18.93	$18.87	$18.92	$18.92	715,894
2024-09-19	$18.90	$18.92	$18.88	$18.91	$18.91	562,734
2024-09-18	$18.90	$18.96	$18.87	$18.89	$18.89	487,685
2024-09-17	$18.92	$18.92	$18.89	$18.92	$18.92	385,308
2024-09-16	$18.90	$18.93	$18.89	$18.92	$18.92	228,316
2024-09-13	$18.90	$18.91	$18.88	$18.90	$18.90	365,351
2024-09-12	$18.86	$18.87	$18.82	$18.86	$18.86	319,454
2024-09-11	$18.83	$18.89	$18.83	$18.87	$18.87	404,869
2024-09-10	$18.85	$18.88	$18.84	$18.87	$18.87	392,071
2024-09-09	$18.83	$18.85	$18.81	$18.84	$18.84	240,334
2024-09-06	$18.82	$18.87	$18.79	$18.83	$18.83	401,514
2024-09-05	$18.81	$18.81	$18.76	$18.81	$18.81	950,599
2024-09-04	$18.72	$18.78	$18.72	$18.78	$18.78	743,139
2024-09-03	$18.71	$18.73	$18.69	$18.72	$18.72	496,939
2024-08-30	$18.68	$18.70	$18.66	$18.67	$18.67	346,047
2024-08-29	$18.69	$18.69	$18.67	$18.69	$18.69	285,736
2024-08-28	$18.70	$18.72	$18.69	$18.70	$18.70	380,000
2024-08-27	$18.67	$18.71	$18.66	$18.71	$18.71	546,069
2024-08-26	$18.73	$18.73	$18.69	$18.69	$18.69	357,561
2024-08-23	$18.67	$18.71	$18.64	$18.71	$18.71	382,692
2024-08-22	$18.66	$18.66	$18.60	$18.63	$18.63	268,797
2024-08-21	$18.65	$18.69	$18.63	$18.67	$18.67	345,341
2024-08-20	$18.63	$18.63	$18.61	$18.63	$18.63	321,254
2024-08-19	$18.58	$18.60	$18.57	$18.58	$18.58	286,270
2024-08-16	$18.64	$18.66	$18.61	$18.66	$18.58	260,415
2024-08-15	$18.60	$18.62	$18.59	$18.62	$18.55	252,785
2024-08-14	$18.68	$18.70	$18.66	$18.68	$18.68	219,487
2024-08-13	$18.63	$18.66	$18.62	$18.65	$18.65	317,635
2024-08-12	$18.55	$18.59	$18.54	$18.58	$18.58	225,034
2024-08-09	$18.58	$18.58	$18.54	$18.56	$18.56	223,496
2024-08-08	$18.51	$18.54	$18.49	$18.51	$18.51	353,108
2024-08-07	$18.58	$18.58	$18.52	$18.53	$18.53	234,317
2024-08-06	$18.61	$18.61	$18.56	$18.56	$18.56	247,867
2024-08-05	$18.69	$18.70	$18.60	$18.63	$18.63	383,408
2024-08-02	$18.53	$18.67	$18.53	$18.66	$18.66	632,192
2024-08-01	$18.55	$18.55	$18.48	$18.53	$18.53	315,166
2024-07-31	$18.47	$18.47	$18.39	$18.47	$18.47	794,854
2024-07-30	$18.47	$18.47	$18.37	$18.39	$18.39	616,755
2024-07-29	$18.38	$18.39	$18.36	$18.38	$18.38	265,071
2024-07-26	$18.37	$18.37	$18.34	$18.36	$18.36	287,268
2024-07-25	$18.31	$18.33	$18.29	$18.30	$18.30	357,774
2024-07-24	$18.34	$18.35	$18.28	$18.28	$18.28	309,952
2024-07-23	$18.31	$18.33	$18.30	$18.31	$18.31	472,568
2024-07-22	$18.32	$18.32	$18.28	$18.30	$18.30	299,169
2024-07-19	$18.44	$18.44	$18.37	$18.38	$18.38	152,065
2024-07-18	$18.42	$18.45	$18.40	$18.40	$18.40	243,499
2024-07-17	$18.41	$18.45	$18.40	$18.43	$18.43	449,345
2024-07-16	$18.41	$18.44	$18.39	$18.44	$18.44	320,440
2024-07-15	$18.41	$18.43	$18.39	$18.40	$18.40	359,885
2024-07-12	$18.41	$18.43	$18.38	$18.43	$18.43	256,171
2024-07-11	$18.40	$18.40	$18.37	$18.40	$18.40	445,257
2024-07-10	$18.31	$18.32	$18.29	$18.31	$18.31	292,047
2024-07-09	$18.30	$18.30	$18.27	$18.29	$18.29	196,247
2024-07-08	$18.30	$18.32	$18.28	$18.31	$18.31	289,058
2024-07-05	$18.29	$18.32	$18.27	$18.31	$18.31	190,320
2024-07-03	$18.17	$18.24	$18.17	$18.22	$18.22	118,817
2024-07-02	$18.17	$18.18	$18.14	$18.17	$18.17	487,568
2024-07-01	$18.13	$18.14	$18.09	$18.12	$18.12	608,502
2024-06-28	$18.23	$18.23	$18.15	$18.16	$18.16	333,276
2024-06-27	$18.17	$18.20	$18.17	$18.18	$18.18	218,064
2024-06-26	$18.14	$18.17	$18.14	$18.16	$18.16	289,606
2024-06-25	$18.21	$18.21	$18.19	$18.20	$18.20	387,315
2024-06-24	$18.22	$18.22	$18.20	$18.21	$18.21	478,001
2024-06-21	$18.30	$18.30	$18.26	$18.28	$18.20	297,936
2024-06-20	$18.26	$18.28	$18.25	$18.27	$18.20	226,320
2024-06-18	$18.30	$18.31	$18.27	$18.30	$18.22	297,766
2024-06-17	$18.26	$18.26	$18.24	$18.24	$18.17	214,845
2024-06-14	$18.28	$18.32	$18.27	$18.30	$18.22	319,373
2024-06-13	$18.29	$18.33	$18.29	$18.30	$18.23	253,742
2024-06-12	$18.31	$18.33	$18.24	$18.24	$18.17	250,767
2024-06-11	$18.13	$18.19	$18.13	$18.17	$18.10	302,330
2024-06-10	$18.14	$18.14	$18.12	$18.14	$18.07	211,628
2024-06-07	$18.17	$18.17	$18.14	$18.14	$18.14	431,392
2024-06-06	$18.25	$18.26	$18.24	$18.24	$18.24	918,031
2024-06-05	$18.23	$18.25	$18.20	$18.25	$18.25	280,122
2024-06-04	$18.21	$18.23	$18.19	$18.22	$18.22	267,019
2024-06-03	$18.12	$18.18	$18.12	$18.18	$18.18	179,355
2024-05-31	$18.08	$18.11	$18.07	$18.10	$18.10	249,343
2024-05-30	$18.03	$18.05	$18.01	$18.05	$18.05	150,923
2024-05-29	$18.03	$18.03	$17.97	$17.98	$17.98	149,317
2024-05-28	$18.10	$18.10	$18.02	$18.02	$18.02	245,601
2024-05-24	$18.05	$18.07	$18.03	$18.07	$18.07	281,675
2024-05-23	$18.10	$18.10	$18.03	$18.05	$18.05	199,776
2024-05-22	$18.10	$18.13	$18.09	$18.10	$18.10	375,830
2024-05-21	$18.12	$18.14	$18.12	$18.13	$18.13	214,351
2024-05-20	$18.11	$18.12	$18.10	$18.11	$18.11	310,376
2024-05-17	$18.19	$18.21	$18.18	$18.18	$18.11	136,474
2024-05-16	$18.24	$18.24	$18.19	$18.20	$18.13	403,483
2024-05-15	$18.21	$18.25	$18.20	$18.23	$18.16	181,601
2024-05-14	$18.12	$18.15	$18.12	$18.15	$18.07	131,290
2024-05-13	$18.13	$18.14	$18.10	$18.11	$18.04	173,411
2024-05-10	$18.13	$18.13	$18.09	$18.11	$18.04	194,288
2024-05-09	$18.13	$18.15	$18.11	$18.14	$18.07	232,526
2024-05-08	$18.13	$18.14	$18.12	$18.13	$18.06	210,054
2024-05-07	$18.18	$18.19	$18.14	$18.15	$18.08	249,173
2024-05-06	$18.15	$18.16	$18.13	$18.15	$18.08	510,313
2024-05-03	$18.15	$18.15	$18.09	$18.13	$18.13	176,406
2024-05-02	$17.99	$18.05	$17.96	$18.05	$18.05	471,235
2024-05-01	$17.93	$18.01	$17.92	$17.97	$17.97	260,988
2024-04-30	$17.93	$17.94	$17.90	$17.91	$17.91	545,472
2024-04-29	$17.96	$17.98	$17.94	$17.97	$17.97	341,847
2024-04-26	$17.91	$17.93	$17.91	$17.92	$17.92	394,996
2024-04-25	$17.85	$17.89	$17.84	$17.89	$17.89	375,966
2024-04-24	$17.94	$17.94	$17.90	$17.91	$17.91	331,317
2024-04-23	$17.89	$17.99	$17.89	$17.96	$17.96	180,687
2024-04-22	$17.90	$17.92	$17.88	$17.92	$17.92	136,074
2024-04-19	$17.97	$17.97	$17.95	$17.96	$17.89	156,712
2024-04-18	$17.97	$17.97	$17.92	$17.93	$17.86	148,680
2024-04-17	$17.97	$18.01	$17.94	$17.98	$17.91	313,077
2024-04-16	$17.93	$17.93	$17.88	$17.92	$17.85	184,366
2024-04-15	$17.99	$17.99	$17.94	$17.95	$17.88	231,842
2024-04-12	$18.06	$18.08	$18.04	$18.05	$17.99	191,797
2024-04-11	$18.06	$18.06	$17.99	$18.01	$17.94	191,384
2024-04-10	$18.07	$18.07	$18.00	$18.02	$17.95	214,855
2024-04-09	$18.20	$18.22	$18.18	$18.20	$18.13	175,136
2024-04-08	$18.17	$18.17	$18.14	$18.15	$18.08	211,178
2024-04-05	$18.18	$18.22	$18.17	$18.17	$18.10	169,047
2024-04-04	$18.32	$18.32	$18.19	$18.22	$18.15	184,446
2024-04-03	$18.18	$18.22	$18.15	$18.22	$18.15	217,225
2024-04-02	$18.21	$18.21	$18.15	$18.20	$18.13	877,046
2024-04-01	$18.28	$18.28	$18.18	$18.20	$18.13	278,570
2024-03-28	$18.30	$18.31	$18.28	$18.30	$18.23	243,504
2024-03-27	$18.26	$18.31	$18.25	$18.31	$18.24	390,105
2024-03-26	$18.23	$18.25	$18.22	$18.25	$18.18	367,276
2024-03-25	$18.29	$18.29	$18.25	$18.26	$18.19	208,294
2024-03-22	$18.31	$18.31	$18.27	$18.29	$18.22	232,611
2024-03-21	$18.26	$18.26	$18.23	$18.24	$18.17	172,839
2024-03-20	$18.19	$18.24	$18.18	$18.24	$18.17	174,285
2024-03-19	$18.17	$18.20	$18.16	$18.20	$18.13	207,738
2024-03-18	$18.16	$18.16	$18.13	$18.13	$18.06	126,999
2024-03-15	$18.21	$18.22	$18.19	$18.21	$18.08	157,529
2024-03-14	$18.26	$18.26	$18.21	$18.22	$18.09	325,612
2024-03-13	$18.30	$18.32	$18.29	$18.30	$18.17	378,376
2024-03-12	$18.36	$18.36	$18.31	$18.32	$18.18	222,242
2024-03-11	$18.39	$18.39	$18.34	$18.36	$18.23	155,214
2024-03-08	$18.38	$18.40	$18.36	$18.37	$18.24	146,485
2024-03-07	$18.33	$18.35	$18.31	$18.35	$18.22	206,228
2024-03-06	$18.31	$18.34	$18.28	$18.30	$18.17	140,067
2024-03-05	$18.27	$18.29	$18.25	$18.28	$18.15	178,405
2024-03-04	$18.23	$18.23	$18.21	$18.23	$18.09	176,696
2024-03-01	$18.16	$18.26	$18.12	$18.26	$18.12	200,927
2024-02-29	$18.18	$18.20	$18.15	$18.17	$18.04	266,372
2024-02-28	$18.14	$18.16	$18.12	$18.14	$18.01	203,456
2024-02-27	$18.16	$18.17	$18.13	$18.14	$18.01	139,650
2024-02-26	$18.20	$18.20	$18.13	$18.14	$18.01	362,725
2024-02-23	$18.17	$18.21	$18.16	$18.19	$18.06	816,751
2024-02-22	$18.17	$18.19	$18.15	$18.15	$18.02	308,218
2024-02-21	$18.23	$18.23	$18.16	$18.19	$18.06	255,323
2024-02-20	$18.27	$18.27	$18.20	$18.22	$18.22	410,824
2024-02-16	$18.20	$18.23	$18.19	$18.23	$18.23	328,563
2024-02-15	$18.31	$18.31	$18.25	$18.29	$18.29	2,786,153
2024-02-14	$18.23	$18.24	$18.20	$18.24	$18.24	431,887
2024-02-13	$18.22	$18.23	$18.16	$18.18	$18.18	224,520
2024-02-12	$18.31	$18.33	$18.29	$18.33	$18.33	507,151
2024-02-09	$18.28	$18.31	$18.27	$18.31	$18.31	316,564
2024-02-08	$18.33	$18.34	$18.30	$18.32	$18.32	165,704
2024-02-07	$18.36	$18.41	$18.35	$18.36	$18.36	298,189
2024-02-06	$18.34	$18.39	$18.32	$18.37	$18.37	382,991
2024-02-05	$18.34	$18.35	$18.28	$18.31	$18.31	159,890
2024-02-02	$18.39	$18.41	$18.36	$18.41	$18.41	263,093
2024-02-01	$18.49	$18.54	$18.47	$18.52	$18.52	153,629
2024-01-31	$18.45	$18.49	$18.42	$18.47	$18.47	304,965
2024-01-30	$18.38	$18.40	$18.34	$18.39	$18.39	177,990
2024-01-29	$18.41	$18.41	$18.37	$18.39	$18.39	159,982
2024-01-26	$18.37	$18.37	$18.32	$18.33	$18.33	787,938
2024-01-25	$18.37	$18.37	$18.32	$18.36	$18.36	160,327
2024-01-24	$18.37	$18.37	$18.28	$18.29	$18.29	154,680
2024-01-23	$18.33	$18.33	$18.29	$18.31	$18.31	395,872
2024-01-22	$18.35	$18.35	$18.33	$18.33	$18.33	134,251
2024-01-19	$18.36	$18.38	$18.33	$18.37	$18.31	144,690
2024-01-18	$18.43	$18.43	$18.36	$18.37	$18.31	187,247
2024-01-17	$18.40	$18.41	$18.37	$18.39	$18.33	349,773
2024-01-16	$18.50	$18.58	$18.43	$18.44	$18.38	299,792
2024-01-12	$18.54	$18.58	$18.52	$18.56	$18.50	543,991
2024-01-11	$18.43	$18.51	$18.42	$18.50	$18.44	244,115
2024-01-10	$18.45	$18.47	$18.39	$18.41	$18.35	188,776
2024-01-09	$18.43	$18.43	$18.39	$18.42	$18.36	738,228
2024-01-08	$18.41	$18.44	$18.37	$18.40	$18.34	263,108
2024-01-05	$18.34	$18.44	$18.34	$18.35	$18.29	191,411
2024-01-04	$18.38	$18.39	$18.36	$18.39	$18.32	202,577
2024-01-03	$18.38	$18.45	$18.36	$18.44	$18.38	262,295
2024-01-02	$18.45	$18.47	$18.43	$18.44	$18.38	229,774
2023-12-29	$18.52	$18.55	$18.51	$18.55	$18.48	173,658
2023-12-28	$18.55	$18.56	$18.52	$18.54	$18.48	210,060
2023-12-27	$18.50	$18.57	$18.49	$18.57	$18.51	161,814
2023-12-26	$18.46	$18.47	$18.42	$18.46	$18.40	202,875
2023-12-22	$18.48	$18.48	$18.44	$18.45	$18.45	360,396
2023-12-21	$18.46	$18.47	$18.42	$18.44	$18.44	612,992
2023-12-20	$18.43	$18.43	$18.38	$18.43	$18.43	483,516
2023-12-19	$18.41	$18.41	$18.35	$18.37	$18.37	170,284
2023-12-18	$18.40	$18.40	$18.35	$18.36	$18.36	1,377,414
2023-12-15	$18.43	$18.46	$18.42	$18.44	$18.37	582,266
2023-12-14	$18.46	$18.51	$18.45	$18.46	$18.39	441,376
2023-12-13	$18.18	$18.39	$18.16	$18.37	$18.30	517,259
2023-12-12	$18.11	$18.14	$18.08	$18.14	$18.08	191,292
2023-12-11	$18.07	$18.08	$18.04	$18.08	$18.02	205,594
2023-12-08	$18.09	$18.11	$18.07	$18.08	$18.02	243,724
2023-12-07	$18.16	$18.20	$18.14	$18.17	$18.11	145,852
2023-12-06	$18.18	$18.18	$18.14	$18.15	$18.09	261,093
2023-12-05	$18.11	$18.15	$18.09	$18.14	$18.08	276,332
2023-12-04	$18.12	$18.13	$18.07	$18.09	$18.03	949,899
2023-12-01	$18.02	$18.16	$18.01	$18.14	$18.14	171,357
2023-11-30	$18.06	$18.06	$17.99	$18.03	$18.03	146,047
2023-11-29	$18.06	$18.08	$18.03	$18.06	$18.06	420,530
2023-11-28	$17.89	$17.98	$17.87	$17.98	$17.98	149,757
2023-11-27	$17.85	$17.89	$17.82	$17.89	$17.89	135,583
2023-11-24	$17.81	$17.82	$17.79	$17.82	$17.82	21,606
2023-11-22	$17.84	$17.86	$17.80	$17.84	$17.84	127,134
2023-11-21	$17.81	$17.83	$17.80	$17.82	$17.82	266,941
2023-11-20	$17.77	$17.80	$17.75	$17.79	$17.79	186,311
2023-11-17	$17.83	$17.84	$17.80	$17.82	$17.76	286,094
2023-11-16	$17.81	$17.83	$17.78	$17.82	$17.76	343,006
2023-11-15	$17.76	$17.76	$17.70	$17.71	$17.65	163,778
2023-11-14	$17.79	$17.80	$17.77	$17.77	$17.71	179,365
2023-11-13	$17.56	$17.58	$17.51	$17.56	$17.50	107,847
2023-11-10	$17.62	$17.62	$17.54	$17.58	$17.58	113,671
2023-11-09	$17.61	$17.61	$17.52	$17.52	$17.52	115,003
2023-11-08	$17.63	$17.64	$17.61	$17.61	$17.61	121,403
2023-11-07	$17.57	$17.63	$17.56	$17.60	$17.60	105,184
2023-11-06	$17.61	$17.61	$17.54	$17.56	$17.56	94,927
2023-11-03	$17.65	$17.69	$17.62	$17.63	$17.63	135,862
2023-11-02	$17.55	$17.55	$17.50	$17.52	$17.52	202,567
2023-11-01	$17.33	$17.46	$17.32	$17.46	$17.46	239,334
2023-10-31	$17.30	$17.33	$17.29	$17.31	$17.31	109,760
2023-10-30	$17.32	$17.33	$17.28	$17.32	$17.32	192,768
2023-10-27	$17.33	$17.33	$17.30	$17.32	$17.32	67,412
2023-10-26	$17.26	$17.33	$17.26	$17.33	$17.33	100,999
2023-10-25	$17.27	$17.39	$17.22	$17.25	$17.25	306,321
2023-10-24	$17.31	$17.33	$17.27	$17.30	$17.30	123,924
2023-10-23	$17.24	$17.31	$17.19	$17.30	$17.30	75,312
2023-10-20	$17.26	$17.30	$17.26	$17.30	$17.24	85,473
2023-10-19	$17.22	$17.27	$17.20	$17.23	$17.16	145,105
2023-10-18	$17.30	$17.31	$17.24	$17.24	$17.18	71,344
2023-10-17	$17.37	$17.37	$17.30	$17.32	$17.26	110,734
2023-10-16	$17.49	$17.49	$17.45	$17.46	$17.39	88,566
2023-10-13	$17.55	$17.56	$17.49	$17.52	$17.45	63,048
2023-10-12	$17.52	$17.53	$17.45	$17.48	$17.41	193,235
2023-10-11	$17.59	$17.59	$17.51	$17.55	$17.49	115,868
2023-10-10	$17.50	$17.57	$17.49	$17.54	$17.47	67,090
2023-10-09	$17.47	$17.55	$17.46	$17.55	$17.48	98,530
2023-10-06	$17.35	$17.40	$17.32	$17.39	$17.33	136,678
2023-10-05	$17.47	$17.47	$17.40	$17.43	$17.37	135,304
2023-10-04	$17.38	$17.42	$17.33	$17.42	$17.36	118,314
2023-10-03	$17.40	$17.42	$17.31	$17.31	$17.25	295,196
2023-10-02	$17.45	$17.47	$17.41	$17.41	$17.35	210,895
2023-09-29	$17.57	$17.59	$17.52	$17.53	$17.46	50,440
2023-09-28	$17.49	$17.53	$17.44	$17.53	$17.47	129,314
2023-09-27	$17.59	$17.59	$17.44	$17.47	$17.40	346,117
2023-09-26	$17.59	$17.59	$17.53	$17.55	$17.48	195,270
2023-09-25	$17.58	$17.60	$17.55	$17.58	$17.52	153,132
2023-09-22	$17.59	$17.63	$17.58	$17.63	$17.57	92,947
2023-09-21	$17.57	$17.60	$17.55	$17.57	$17.51	111,641
2023-09-20	$17.70	$17.71	$17.62	$17.62	$17.56	149,446
2023-09-19	$17.67	$17.67	$17.63	$17.65	$17.58	145,035
2023-09-18	$17.67	$17.69	$17.66	$17.69	$17.62	80,073
2023-09-15	$17.75	$17.76	$17.73	$17.75	$17.62	66,697
2023-09-14	$17.82	$17.82	$17.77	$17.79	$17.66	132,019
2023-09-13	$17.75	$17.80	$17.74	$17.77	$17.64	96,243
2023-09-12	$17.76	$17.77	$17.74	$17.76	$17.63	49,510
2023-09-11	$17.78	$17.78	$17.75	$17.77	$17.64	56,253
2023-09-08	$17.83	$17.83	$17.77	$17.78	$17.65	76,083
2023-09-07	$17.74	$17.78	$17.72	$17.78	$17.65	92,579
2023-09-06	$17.77	$17.78	$17.70	$17.72	$17.59	70,028
2023-09-05	$17.82	$17.82	$17.77	$17.78	$17.65	135,580
2023-09-01	$17.91	$17.91	$17.83	$17.86	$17.73	80,705
2023-08-31	$17.89	$17.91	$17.86	$17.90	$17.77	136,374
2023-08-30	$17.88	$17.89	$17.85	$17.86	$17.73	101,810
2023-08-29	$17.74	$17.87	$17.73	$17.87	$17.74	87,600
2023-08-28	$17.73	$17.75	$17.71	$17.75	$17.75	58,638
2023-08-25	$17.72	$17.73	$17.66	$17.70	$17.70	98,544
2023-08-24	$17.74	$17.76	$17.71	$17.72	$17.72	167,606
2023-08-23	$17.71	$17.79	$17.71	$17.77	$17.77	135,495
2023-08-22	$17.63	$17.65	$17.61	$17.61	$17.61	74,178
2023-08-21	$17.66	$17.67	$17.61	$17.63	$17.63	66,647
2023-08-18	$17.71	$17.78	$17.71	$17.76	$17.70	237,736
2023-08-17	$17.74	$17.75	$17.68	$17.71	$17.64	71,331
2023-08-16	$17.80	$17.82	$17.72	$17.74	$17.68	76,723
2023-08-15	$17.83	$17.83	$17.76	$17.78	$17.71	46,472
2023-08-14	$17.83	$17.84	$17.80	$17.82	$17.75	48,724
2023-08-11	$17.86	$17.90	$17.84	$17.85	$17.78	62,714
2023-08-10	$18.02	$18.05	$17.90	$17.91	$17.85	97,233
2023-08-09	$18.01	$18.03	$17.99	$18.01	$17.94	73,022
2023-08-08	$18.03	$18.04	$18.00	$18.02	$17.95	465,181
2023-08-07	$17.99	$18.00	$17.96	$18.00	$17.93	69,345
2023-08-04	$17.91	$18.00	$17.91	$17.98	$17.98	46,641
2023-08-03	$17.83	$17.86	$17.81	$17.85	$17.85	48,952
2023-08-02	$17.90	$17.91	$17.86	$17.90	$17.90	184,866
2023-08-01	$17.96	$17.98	$17.92	$17.93	$17.93	165,387
2023-07-31	$17.99	$18.04	$17.98	$18.02	$18.02	177,528
2023-07-28	$17.97	$17.99	$17.94	$17.98	$17.98	100,552
2023-07-27	$17.99	$18.02	$17.88	$17.92	$17.92	110,357
2023-07-26	$17.99	$18.04	$17.96	$18.03	$18.03	102,753
2023-07-25	$17.93	$17.96	$17.92	$17.95	$17.95	74,922
2023-07-24	$18.03	$18.04	$17.96	$17.96	$17.96	90,892
2023-07-21	$18.06	$18.07	$18.05	$18.06	$17.99	55,637
2023-07-20	$18.06	$18.06	$18.00	$18.05	$17.98	77,001
2023-07-19	$18.15	$18.15	$18.10	$18.14	$18.07	113,966
2023-07-18	$18.16	$18.16	$18.09	$18.10	$18.03	134,960
2023-07-17	$18.06	$18.09	$18.05	$18.09	$18.02	79,998
2023-07-14	$18.13	$18.15	$18.06	$18.07	$18.07	144,227
2023-07-13	$18.14	$18.18	$18.13	$18.17	$18.17	212,464
2023-07-12	$18.03	$18.07	$18.01	$18.07	$18.07	225,455
2023-07-11	$17.88	$17.91	$17.87	$17.89	$17.89	132,780
2023-07-10	$17.76	$17.87	$17.76	$17.87	$17.87	64,980
2023-07-07	$17.74	$17.81	$17.74	$17.77	$17.77	46,432
2023-07-06	$17.76	$17.76	$17.67	$17.75	$17.75	77,771
2023-07-05	$17.95	$17.95	$17.85	$17.86	$17.86	149,026
2023-07-03	$17.96	$17.99	$17.93	$17.93	$17.93	30,521
2023-06-30	$17.92	$17.96	$17.90	$17.95	$17.95	217,793
2023-06-29	$17.90	$17.91	$17.87	$17.90	$17.90	87,397
2023-06-28	$17.98	$18.01	$17.96	$18.01	$18.01	225,716
2023-06-27	$18.00	$18.00	$17.93	$17.94	$17.94	70,636
2023-06-26	$17.99	$18.00	$17.97	$18.00	$18.00	66,297
2023-06-23	$18.02	$18.02	$17.93	$17.96	$17.96	91,415
2023-06-22	$17.96	$17.96	$17.90	$17.93	$17.93	86,066
2023-06-21	$17.96	$18.00	$17.93	$17.99	$17.99	132,699
2023-06-20	$17.96	$18.00	$17.96	$17.99	$17.99	71,508
2023-06-16	$17.99	$18.02	$17.98	$18.01	$17.95	84,277
2023-06-15	$17.99	$18.06	$17.99	$18.06	$17.99	212,560
2023-06-14	$17.98	$18.02	$17.88	$17.93	$17.87	109,562
2023-06-13	$18.05	$18.05	$17.91	$17.93	$17.87	207,085
2023-06-12	$17.99	$18.01	$17.94	$18.01	$17.95	148,232
2023-06-09	$17.97	$18.05	$17.95	$17.95	$17.89	274,275
2023-06-08	$17.97	$18.04	$17.97	$18.04	$17.97	138,522
2023-06-07	$18.02	$18.03	$17.91	$17.94	$17.88	222,499
2023-06-06	$18.07	$18.07	$18.00	$18.04	$17.98	71,711
2023-06-05	$18.03	$18.07	$17.97	$18.06	$17.99	47,842
2023-06-02	$18.10	$18.10	$18.04	$18.05	$17.99	44,942
2023-06-01	$18.12	$18.15	$18.10	$18.13	$18.07	53,034
2023-05-31	$18.04	$18.09	$18.01	$18.07	$18.01	76,696
2023-05-30	$17.97	$18.03	$17.95	$18.03	$17.97	66,985
2023-05-26	$17.87	$17.91	$17.84	$17.90	$17.84	106,753
2023-05-25	$17.95	$17.95	$17.89	$17.89	$17.83	71,438
2023-05-24	$18.05	$18.05	$17.97	$17.99	$17.93	67,595
2023-05-23	$18.00	$18.04	$17.98	$18.04	$17.97	72,470
2023-05-22	$18.04	$18.04	$17.99	$18.01	$17.95	41,483
2023-05-19	$18.10	$18.13	$18.06	$18.08	$17.95	77,198
2023-05-18	$18.13	$18.13	$18.09	$18.10	$17.98	54,644
2023-05-17	$18.26	$18.26	$18.17	$18.18	$18.05	109,508
2023-05-16	$18.26	$18.26	$18.22	$18.24	$18.11	83,324
2023-05-15	$18.28	$18.30	$18.27	$18.30	$18.17	78,566
2023-05-12	$18.41	$18.42	$18.31	$18.33	$18.20	115,649
2023-05-11	$18.47	$18.47	$18.40	$18.41	$18.28	100,246
2023-05-10	$18.34	$18.41	$18.34	$18.41	$18.28	68,799
2023-05-09	$18.26	$18.30	$18.26	$18.29	$18.16	64,616
2023-05-08	$18.30	$18.32	$18.27	$18.28	$18.15	48,942
2023-05-05	$18.40	$18.41	$18.35	$18.38	$18.25	43,962
2023-05-04	$18.40	$18.52	$18.40	$18.46	$18.33	83,692
2023-05-03	$18.40	$18.44	$18.38	$18.44	$18.31	179,903
2023-05-02	$18.24	$18.38	$18.24	$18.37	$18.24	72,761
2023-05-01	$18.28	$18.30	$18.20	$18.20	$18.08	34,532
2023-04-28	$18.35	$18.36	$18.30	$18.35	$18.22	55,869
2023-04-27	$18.31	$18.31	$18.26	$18.26	$18.13	40,134
2023-04-26	$18.41	$18.42	$18.32	$18.35	$18.22	72,446
2023-04-25	$18.37	$18.42	$18.36	$18.41	$18.28	135,002
2023-04-24	$18.23	$18.29	$18.23	$18.29	$18.17	44,398
2023-04-21	$18.36	$18.36	$18.25	$18.29	$18.10	67,146
2023-04-20	$18.27	$18.29	$18.26	$18.28	$18.09	61,063
2023-04-19	$18.26	$18.26	$18.20	$18.21	$18.02	132,568
2023-04-18	$18.29	$18.31	$18.27	$18.29	$18.11	72,807
2023-04-17	$18.30	$18.31	$18.27	$18.28	$18.09	66,349
2023-04-14	$18.38	$18.38	$18.32	$18.36	$18.17	71,784
2023-04-13	$18.46	$18.46	$18.40	$18.41	$18.22	264,171
2023-04-12	$18.46	$18.46	$18.37	$18.40	$18.21	608,508
2023-04-11	$18.36	$18.38	$18.32	$18.37	$18.18	175,922
2023-04-10	$18.34	$18.37	$18.30	$18.37	$18.18	120,109
2023-04-06	$18.53	$18.53	$18.47	$18.48	$18.29	139,739
2023-04-05	$18.52	$18.56	$18.47	$18.51	$18.32	110,551
2023-04-04	$18.37	$18.49	$18.37	$18.47	$18.28	64,565
2023-04-03	$18.27	$18.42	$18.27	$18.41	$18.22	62,920
2023-03-31	$18.20	$18.33	$18.20	$18.29	$18.11	75,423
2023-03-30	$18.13	$18.19	$18.13	$18.19	$18.01	75,595
2023-03-29	$18.11	$18.20	$18.09	$18.16	$17.98	94,593
2023-03-28	$18.17	$18.18	$18.12	$18.14	$17.95	64,515
2023-03-27	$18.21	$18.24	$18.19	$18.21	$18.02	74,338
2023-03-24	$18.42	$18.42	$18.33	$18.38	$18.38	72,639
2023-03-23	$18.23	$18.34	$18.23	$18.33	$18.33	94,407
2023-03-22	$18.04	$18.26	$18.00	$18.22	$18.22	176,453
2023-03-21	$18.04	$18.10	$18.01	$18.06	$18.06	83,828
2023-03-20	$18.09	$18.12	$18.04	$18.06	$18.06	29,977
2023-03-17	$18.05	$18.22	$18.05	$18.17	$18.11	93,560
2023-03-16	$18.16	$18.16	$17.98	$18.02	$17.97	270,819
2023-03-15	$18.09	$18.19	$18.03	$18.11	$18.05	594,894
2023-03-14	$18.00	$18.00	$17.88	$17.93	$17.93	255,837
2023-03-13	$18.05	$18.19	$17.98	$18.04	$18.04	409,221
2023-03-10	$17.86	$17.91	$17.80	$17.90	$17.90	604,340
2023-03-09	$17.65	$17.72	$17.65	$17.69	$17.69	241,371
2023-03-08	$17.66	$17.70	$17.59	$17.63	$17.63	243,404
2023-03-07	$17.73	$17.73	$17.65	$17.66	$17.66	150,436
2023-03-06	$17.77	$17.77	$17.71	$17.72	$17.72	260,636
2023-03-03	$17.76	$17.76	$17.66	$17.75	$17.75	947,016
2023-03-02	$17.59	$17.65	$17.58	$17.63	$17.63	208,311
2023-03-01	$17.69	$17.70	$17.61	$17.62	$17.62	102,099
2023-02-28	$17.70	$17.74	$17.67	$17.74	$17.74	87,187
2023-02-27	$17.75	$17.75	$17.72	$17.75	$17.75	36,535
2023-02-24	$17.72	$17.72	$17.66	$17.71	$17.71	61,992
2023-02-23	$17.74	$17.80	$17.73	$17.80	$17.80	223,827
2023-02-22	$17.74	$17.77	$17.72	$17.73	$17.73	129,353
2023-02-21	$17.77	$17.77	$17.70	$17.72	$17.72	69,952
2023-02-17	$17.85	$17.93	$17.84	$17.91	$17.86	61,635
2023-02-16	$17.89	$17.95	$17.86	$17.88	$17.83	54,339
2023-02-15	$17.95	$17.95	$17.90	$17.93	$17.88	55,999
2023-02-14	$18.00	$18.02	$17.92	$17.97	$17.92	129,552
2023-02-13	$18.01	$18.04	$17.99	$18.03	$17.98	83,033
2023-02-10	$18.09	$18.09	$18.01	$18.02	$17.97	65,365
2023-02-09	$18.23	$18.23	$18.09	$18.10	$18.05	68,482
2023-02-08	$18.17	$18.20	$18.14	$18.18	$18.13	99,244
2023-02-07	$18.18	$18.26	$18.15	$18.17	$18.12	88,315
2023-02-06	$18.23	$18.23	$18.17	$18.18	$18.14	124,939
2023-02-03	$18.40	$18.40	$18.32	$18.34	$18.34	100,015
2023-02-02	$18.57	$18.62	$18.49	$18.51	$18.51	82,039
2023-02-01	$18.40	$18.51	$18.32	$18.49	$18.49	100,517
2023-01-31	$18.32	$18.35	$18.26	$18.34	$18.34	94,277
2023-01-30	$18.23	$18.27	$18.22	$18.25	$18.25	102,129
2023-01-27	$18.28	$18.31	$18.26	$18.30	$18.30	94,166
2023-01-26	$18.35	$18.35	$18.29	$18.33	$18.33	86,089
2023-01-25	$18.35	$18.36	$18.31	$18.35	$18.35	108,458
2023-01-24	$18.31	$18.34	$18.24	$18.33	$18.33	62,521
2023-01-23	$18.29	$18.30	$18.26	$18.27	$18.27	60,486
2023-01-20	$18.38	$18.38	$18.32	$18.36	$18.31	57,837
2023-01-19	$18.41	$18.45	$18.41	$18.41	$18.36	83,857
2023-01-18	$18.51	$18.51	$18.42	$18.48	$18.43	97,478
2023-01-17	$18.30	$18.35	$18.28	$18.31	$18.26	70,815
2023-01-13	$18.36	$18.38	$18.30	$18.31	$18.26	44,363
2023-01-12	$18.31	$18.39	$18.25	$18.38	$18.33	100,650
2023-01-11	$18.18	$18.25	$18.18	$18.24	$18.18	102,394
2023-01-10	$18.15	$18.15	$18.10	$18.15	$18.10	103,303
2023-01-09	$18.12	$18.20	$18.12	$18.16	$18.11	92,108
2023-01-06	$17.93	$18.13	$17.91	$18.13	$18.07	37,871
2023-01-05	$17.81	$17.90	$17.81	$17.88	$17.83	61,268
2023-01-04	$17.93	$17.93	$17.88	$17.92	$17.87	36,401
2023-01-03	$17.91	$17.91	$17.81	$17.82	$17.77	40,349
2022-12-30	$17.82	$17.82	$17.74	$17.78	$17.72	94,435
2022-12-29	$17.78	$17.84	$17.77	$17.84	$17.79	71,436
2022-12-28	$17.83	$17.83	$17.75	$17.77	$17.71	65,583
2022-12-27	$17.87	$17.88	$17.77	$17.77	$17.72	74,857
2022-12-23	$17.89	$17.95	$17.89	$17.93	$17.88	200,557
2022-12-22	$17.96	$17.97	$17.92	$17.97	$17.91	194,568
2022-12-21	$17.94	$17.97	$17.92	$17.95	$17.89	118,617
2022-12-20	$17.91	$17.91	$17.86	$17.88	$17.82	164,472
2022-12-19	$18.07	$18.07	$17.98	$18.01	$17.96	55,226
2022-12-16	$18.11	$18.18	$18.09	$18.17	$18.07	233,286
2022-12-15	$18.20	$18.21	$18.15	$18.20	$18.10	77,134
2022-12-14	$18.17	$18.23	$18.07	$18.19	$18.09	102,395
2022-12-13	$18.24	$18.28	$18.12	$18.15	$18.05	50,059
2022-12-12	$18.11	$18.12	$18.02	$18.02	$17.92	45,073
2022-12-09	$18.08	$18.11	$18.07	$18.07	$17.97	79,475
2022-12-08	$18.12	$18.17	$18.12	$18.14	$18.03	78,072
2022-12-07	$18.13	$18.20	$18.12	$18.18	$18.08	53,296
2022-12-06	$18.04	$18.09	$17.94	$18.07	$17.97	174,026
2022-12-05	$18.09	$18.09	$17.98	$18.03	$17.93	72,408
2022-12-02	$18.04	$18.15	$17.98	$18.15	$18.05	55,900
2022-12-01	$18.04	$18.11	$18.00	$18.11	$18.01	441,794
2022-11-30	$17.76	$17.95	$17.74	$17.94	$17.84	46,482
2022-11-29	$17.79	$17.81	$17.77	$17.78	$17.68	39,686
2022-11-28	$17.87	$17.94	$17.81	$17.83	$17.73	65,710
2022-11-25	$17.92	$17.93	$17.89	$17.93	$17.82	3,580
2022-11-23	$17.85	$17.91	$17.84	$17.91	$17.81	48,765
2022-11-22	$17.75	$17.82	$17.75	$17.82	$17.72	39,130
2022-11-21	$17.78	$17.78	$17.72	$17.72	$17.62	19,142
2022-11-18	$17.81	$17.83	$17.76	$17.78	$17.63	31,404
2022-11-17	$17.78	$17.81	$17.75	$17.80	$17.65	56,694
2022-11-16	$17.85	$17.92	$17.82	$17.89	$17.74	45,023
2022-11-15	$17.74	$17.81	$17.74	$17.80	$17.65	43,952
2022-11-14	$17.66	$17.71	$17.64	$17.66	$17.51	82,062
2022-11-11	$17.67	$17.72	$17.66	$17.72	$17.57	55,977
2022-11-10	$17.55	$17.70	$17.55	$17.70	$17.55	42,190
2022-11-09	$17.26	$17.31	$17.22	$17.27	$17.13	97,304
2022-11-08	$17.25	$17.32	$17.23	$17.29	$17.15	124,710
2022-11-07	$17.23	$17.24	$17.19	$17.24	$17.10	51,668
2022-11-04	$17.26	$17.30	$17.20	$17.26	$17.11	285,214
2022-11-03	$17.12	$17.24	$17.12	$17.23	$17.09	65,768
2022-11-02	$17.33	$17.45	$17.27	$17.30	$17.16	92,230
2022-11-01	$17.38	$17.38	$17.25	$17.31	$17.17	171,236
2022-10-31	$17.27	$17.30	$17.20	$17.30	$17.16	34,248
2022-10-28	$17.26	$17.34	$17.26	$17.32	$17.18	50,602
2022-10-27	$17.30	$17.34	$17.25	$17.32	$17.17	54,644
2022-10-26	$17.23	$17.29	$17.23	$17.25	$17.10	51,508
2022-10-25	$17.15	$17.24	$17.15	$17.19	$17.05	50,275
2022-10-24	$17.02	$17.07	$16.98	$17.04	$16.90	20,412
2022-10-21	$16.95	$17.07	$16.94	$17.07	$17.07	574,151
2022-10-20	$17.06	$17.13	$17.00	$17.00	$17.00	77,101
2022-10-19	$17.16	$17.19	$17.09	$17.09	$17.09	20,547
2022-10-18	$17.30	$17.30	$17.21	$17.27	$17.27	28,777
2022-10-17	$17.30	$17.30	$17.19	$17.20	$17.20	21,428
2022-10-14	$17.32	$17.32	$17.13	$17.15	$17.15	47,312
2022-10-13	$17.02	$17.28	$17.02	$17.26	$17.26	137,113
2022-10-12	$17.23	$17.25	$17.21	$17.23	$17.23	32,998
2022-10-11	$17.30	$17.33	$17.23	$17.24	$17.24	18,523
2022-10-10	$17.36	$17.36	$17.21	$17.25	$17.25	13,810
2022-10-07	$17.40	$17.40	$17.34	$17.34	$17.34	14,855
2022-10-06	$17.51	$17.51	$17.45	$17.46	$17.46	15,586
2022-10-05	$17.53	$17.54	$17.43	$17.43	$17.43	97,394
2022-10-04	$17.63	$17.68	$17.59	$17.64	$17.64	95,644
2022-10-03	$17.49	$17.67	$17.49	$17.55	$17.55	107,258
2022-09-30	$17.41	$17.45	$17.32	$17.33	$17.33	40,287
2022-09-29	$17.36	$17.36	$17.24	$17.33	$17.33	22,469
2022-09-28	$17.30	$17.46	$17.28	$17.45	$17.45	31,680
2022-09-27	$17.33	$17.35	$17.16	$17.16	$17.16	15,615
2022-09-26	$17.47	$17.51	$17.31	$17.32	$17.32	24,089
2022-09-23	$17.51	$17.57	$17.50	$17.56	$17.56	20,262
2022-09-22	$17.66	$17.66	$17.58	$17.59	$17.59	22,605
2022-09-21	$17.78	$17.81	$17.75	$17.77	$17.77	17,838
2022-09-20	$17.78	$17.78	$17.73	$17.74	$17.74	16,424
2022-09-19	$17.81	$17.89	$17.81	$17.88	$17.88	13,819
2022-09-16	$17.87	$17.93	$17.87	$17.92	$17.92	13,571
2022-09-15	$17.95	$17.95	$17.90	$17.90	$17.90	16,078
2022-09-14	$17.94	$18.00	$17.93	$17.97	$17.97	56,327
2022-09-13	$17.91	$17.97	$17.90	$17.94	$17.94	1,837,500
2022-09-12	$18.14	$18.15	$18.03	$18.05	$18.05	22,496
2022-09-09	$18.10	$18.14	$18.08	$18.09	$18.09	20,326
2022-09-08	$18.09	$18.11	$18.06	$18.06	$18.06	9,259
2022-09-07	$18.00	$18.10	$18.00	$18.09	$18.09	33,313
2022-09-06	$18.05	$18.05	$17.93	$17.93	$17.93	19,544
2022-09-02	$18.13	$18.17	$18.11	$18.12	$18.12	10,103
2022-09-01	$18.04	$18.06	$17.96	$18.06	$18.06	18,938
2022-08-31	$18.25	$18.26	$18.14	$18.14	$18.14	47,942
2022-08-30	$18.29	$18.31	$18.20	$18.26	$18.26	35,403
2022-08-29	$18.29	$18.30	$18.24	$18.26	$18.26	26,423
2022-08-26	$18.45	$18.48	$18.38	$18.38	$18.38	17,277
2022-08-25	$18.36	$18.50	$18.32	$18.50	$18.50	54,974
2022-08-24	$18.35	$18.35	$18.30	$18.33	$18.33	17,087
2022-08-23	$18.35	$18.44	$18.34	$18.39	$18.39	14,947
2022-08-22	$18.42	$18.42	$18.37	$18.38	$18.38	25,284
2022-08-19	$18.54	$18.59	$18.48	$18.50	$18.46	24,995
2022-08-18	$18.66	$18.69	$18.64	$18.65	$18.61	18,536
2022-08-17	$18.65	$18.68	$18.54	$18.61	$18.57	71,921
2022-08-16	$18.76	$18.76	$18.69	$18.75	$18.71	7,586
2022-08-15	$18.81	$18.82	$18.81	$18.82	$18.78	3,749
2022-08-12	$18.74	$18.83	$18.68	$18.79	$18.75	29,735
2022-08-11	$18.80	$18.83	$18.64	$18.64	$18.60	25,646
2022-08-10	$18.70	$18.81	$18.70	$18.76	$18.72	59,710
2022-08-09	$18.63	$18.63	$18.61	$18.63	$18.59	9,173
2022-08-08	$18.68	$18.72	$18.67	$18.68	$18.64	19,760
2022-08-05	$18.60	$18.62	$18.55	$18.62	$18.58	4,012
2022-08-04	$18.74	$18.81	$18.74	$18.81	$18.77	11,360
2022-08-03	$18.62	$18.72	$18.57	$18.72	$18.68	41,687
2022-08-02	$18.80	$18.80	$18.63	$18.63	$18.59	11,794
2022-08-01	$18.79	$18.85	$18.79	$18.81	$18.77	24,487
2022-07-29	$18.73	$18.82	$18.73	$18.82	$18.78	12,757
2022-07-28	$18.74	$18.76	$18.72	$18.76	$18.72	11,675
2022-07-27	$18.55	$18.69	$18.55	$18.61	$18.57	47,626
2022-07-26	$18.57	$18.57	$18.48	$18.48	$18.44	13,811
2022-07-25	$18.52	$18.53	$18.50	$18.52	$18.48	53,465
2022-07-22	$18.60	$18.66	$18.53	$18.58	$18.54	50,795
2022-07-21	$18.35	$18.48	$18.35	$18.48	$18.44	47,580
2022-07-20	$18.36	$18.36	$18.26	$18.27	$18.23	131,026
2022-07-19	$18.28	$18.31	$18.25	$18.30	$18.26	13,654
2022-07-18	$18.35	$18.35	$18.28	$18.30	$18.26	14,553
2022-07-15	$18.31	$18.41	$18.31	$18.41	$18.33	18,566
2022-07-14	$18.24	$18.32	$18.23	$18.29	$18.21	18,468
2022-07-13	$18.17	$18.40	$18.17	$18.40	$18.32	47,085
2022-07-12	$18.33	$18.37	$18.30	$18.31	$18.23	11,287
2022-07-11	$18.24	$18.30	$18.22	$18.25	$18.18	32,803
2022-07-08	$18.19	$18.22	$18.17	$18.20	$18.12	9,322
2022-07-07	$18.29	$18.29	$18.21	$18.24	$18.16	14,695
2022-07-06	$18.39	$18.41	$18.26	$18.27	$18.19	77,498
2022-07-05	$18.35	$18.37	$18.32	$18.35	$18.27	13,179
2022-07-01	$18.31	$18.36	$18.28	$18.35	$18.27	15,299
2022-06-30	$18.10	$18.18	$18.10	$18.15	$18.07	20,975
2022-06-29	$18.02	$18.08	$17.99	$18.06	$17.99	16,009
2022-06-28	$18.01	$18.01	$17.96	$17.99	$17.92	13,637
2022-06-27	$18.07	$18.10	$18.01	$18.02	$17.94	21,671
2022-06-24	$18.10	$18.21	$18.10	$18.13	$18.05	37,282
2022-06-23	$18.15	$18.23	$18.10	$18.12	$18.05	24,243
2022-06-22	$18.06	$18.08	$18.02	$18.02	$17.95	19,331
2022-06-21	$17.99	$18.04	$17.90	$17.92	$17.85	41,532
2022-06-17	$18.06	$18.07	$17.97	$18.04	$17.93	22,318
2022-06-16	$17.86	$18.02	$17.82	$18.02	$17.91	23,975
2022-06-15	$17.96	$18.03	$17.87	$18.03	$17.92	14,655
2022-06-14	$17.97	$17.99	$17.77	$17.81	$17.70	51,078
2022-06-13	$17.96	$18.05	$17.82	$17.92	$17.81	65,425
2022-06-10	$18.29	$18.29	$18.16	$18.22	$18.11	13,577
2022-06-09	$18.43	$18.46	$18.37	$18.37	$18.26	7,747
2022-06-08	$18.49	$18.52	$18.45	$18.46	$18.35	22,977
2022-06-07	$18.53	$18.55	$18.52	$18.53	$18.42	8,362
2022-06-06	$18.53	$18.54	$18.45	$18.47	$18.36	10,775
2022-06-03	$18.53	$18.55	$18.52	$18.55	$18.43	12,712
2022-06-02	$18.56	$18.62	$18.53	$18.60	$18.48	24,858
2022-06-01	$18.70	$18.72	$18.53	$18.58	$18.47	285,572
2022-05-31	$18.61	$18.69	$18.61	$18.65	$18.53	9,006
2022-05-27	$18.78	$18.82	$18.73	$18.79	$18.67	22,751
2022-05-26	$18.72	$18.73	$18.70	$18.73	$18.61	22,499
2022-05-25	$18.66	$18.69	$18.63	$18.68	$18.56	69,065
2022-05-24	$18.49	$18.59	$18.49	$18.58	$18.46	10,556
2022-05-23	$18.45	$18.51	$18.40	$18.44	$18.32	20,157
2022-05-20	$18.50	$18.53	$18.48	$18.51	$18.36	18,902
2022-05-19	$18.52	$18.54	$18.44	$18.46	$18.31	36,175
2022-05-18	$18.35	$18.41	$18.33	$18.38	$18.23	88,296
2022-05-17	$18.36	$18.40	$18.35	$18.36	$18.21	24,975
2022-05-16	$18.46	$18.51	$18.45	$18.47	$18.31	17,828
2022-05-13	$18.47	$18.47	$18.38	$18.41	$18.26	39,438
2022-05-12	$18.48	$18.56	$18.45	$18.47	$18.32	25,161
2022-05-11	$18.36	$18.50	$18.35	$18.46	$18.31	242,202
2022-05-10	$18.45	$18.46	$18.38	$18.38	$18.23	23,413
2022-05-09	$18.27	$18.36	$18.26	$18.34	$18.19	8,538
2022-05-06	$18.29	$18.36	$18.28	$18.29	$18.14	19,195
2022-05-05	$18.50	$18.50	$18.31	$18.41	$18.26	68,906
2022-05-04	$18.45	$18.64	$18.38	$18.48	$18.33	48,756
2022-05-03	$18.53	$18.54	$18.45	$18.46	$18.31	9,866
2022-05-02	$18.43	$18.44	$18.36	$18.42	$18.27	41,623
2022-04-29	$18.49	$18.54	$18.47	$18.49	$18.33	28,863
2022-04-28	$18.55	$18.59	$18.51	$18.58	$18.43	20,304
2022-04-27	$18.71	$18.74	$18.59	$18.59	$18.44	287,254
2022-04-26	$18.77	$18.77	$18.68	$18.71	$18.56	34,460
2022-04-25	$18.64	$18.72	$18.64	$18.68	$18.53	30,728
2022-04-22	$18.54	$18.61	$18.51	$18.59	$18.44	48,712
2022-04-21	$18.71	$18.72	$18.56	$18.58	$18.42	23,950
2022-04-20	$18.62	$18.76	$18.62	$18.71	$18.56	67,341
2022-04-19	$18.66	$18.68	$18.61	$18.61	$18.46	16,655
2022-04-18	$18.80	$18.80	$18.72	$18.72	$18.57	25,781
2022-04-14	$18.98	$18.98	$18.86	$18.86	$18.67	12,096
2022-04-13	$18.95	$19.04	$18.95	$19.01	$18.82	73,800
2022-04-12	$18.95	$19.00	$18.92	$18.92	$18.73	17,951
2022-04-11	$18.92	$18.92	$18.85	$18.86	$18.67	47,060
2022-04-08	$19.03	$19.04	$18.96	$18.98	$18.79	18,682
2022-04-07	$19.10	$19.14	$19.07	$19.09	$18.90	27,587
2022-04-06	$19.10	$19.18	$19.10	$19.15	$18.96	9,385
2022-04-05	$19.43	$19.43	$19.23	$19.24	$19.04	50,600
2022-04-04	$19.47	$19.49	$19.44	$19.47	$19.27	28,308
2022-04-01	$19.36	$19.48	$19.36	$19.45	$19.25	17,131
2022-03-31	$19.46	$19.52	$19.45	$19.45	$19.26	25,249
2022-03-30	$19.37	$19.45	$19.37	$19.45	$19.25	61,709
2022-03-29	$19.39	$19.42	$19.36	$19.41	$19.21	9,227
2022-03-28	$19.30	$19.34	$19.26	$19.31	$19.12	10,728
2022-03-25	$19.33	$19.33	$19.22	$19.25	$19.06	13,770
2022-03-24	$19.30	$19.39	$19.27	$19.39	$19.19	20,005
2022-03-23	$19.38	$19.41	$19.34	$19.40	$19.20	38,016
2022-03-22	$19.38	$19.39	$19.36	$19.39	$19.19	16,929
2022-03-21	$19.53	$19.54	$19.41	$19.41	$19.21	35,493
2022-03-18	$19.59	$19.65	$19.58	$19.63	$19.39	164,792
2022-03-17	$19.58	$19.65	$19.55	$19.61	$19.37	30,654
2022-03-16	$19.50	$19.53	$19.36	$19.50	$19.27	128,707
2022-03-15	$19.48	$19.50	$19.44	$19.46	$19.23	346,461
2022-03-14	$19.49	$19.50	$19.40	$19.40	$19.17	5,654
2022-03-11	$19.64	$19.64	$19.60	$19.61	$19.37	25,591
2022-03-10	$19.69	$19.69	$19.54	$19.62	$19.38	83,023
2022-03-09	$19.78	$19.80	$19.74	$19.78	$19.54	22,204
2022-03-08	$19.81	$19.85	$19.75	$19.79	$19.55	29,956
2022-03-07	$19.97	$20.00	$19.90	$19.90	$19.66	8,695
2022-03-04	$20.11	$20.12	$20.06	$20.06	$19.81	11,276
2022-03-03	$19.97	$20.03	$19.96	$20.00	$19.76	8,367
2022-03-02	$20.08	$20.09	$19.95	$19.95	$19.71	149,149
2022-03-01	$20.15	$20.20	$20.13	$20.15	$19.91	8,236
2022-02-28	$20.02	$20.07	$20.02	$20.07	$19.82	16,624
2022-02-25	$19.89	$19.92	$19.87	$19.91	$19.67	14,840
2022-02-24	$19.83	$19.91	$19.83	$19.88	$19.64	27,661
2022-02-23	$19.92	$19.96	$19.85	$19.86	$19.62	145,802
2022-02-22	$19.95	$19.96	$19.91	$19.95	$19.71	27,772
2022-02-18	$20.04	$20.04	$19.99	$20.00	$19.73	35,664
2022-02-17	$19.99	$20.02	$19.98	$19.99	$19.72	19,351
2022-02-16	$19.98	$19.98	$19.92	$19.96	$19.69	23,684
2022-02-15	$19.98	$20.01	$19.94	$19.94	$19.67	30,619
2022-02-14	$20.06	$20.07	$20.00	$20.02	$19.75	36,990
2022-02-11	$20.07	$20.12	$19.99	$20.11	$19.84	20,812
2022-02-10	$20.11	$20.11	$20.00	$20.00	$19.73	15,324
2022-02-09	$20.18	$20.23	$20.10	$20.18	$19.90	110,661
2022-02-08	$20.15	$20.17	$20.14	$20.14	$19.86	12,885
2022-02-07	$20.15	$20.21	$20.14	$20.20	$19.92	16,543
2022-02-04	$20.16	$20.18	$20.12	$20.16	$19.89	19,087
2022-02-03	$20.33	$20.33	$20.29	$20.30	$20.03	10,399
2022-02-02	$20.42	$20.45	$20.41	$20.41	$20.13	21,482
2022-02-01	$20.40	$20.43	$20.34	$20.41	$20.13	32,237
2022-01-31	$20.33	$20.40	$20.33	$20.37	$20.09	20,193
2022-01-28	$20.29	$20.38	$20.29	$20.36	$20.08	24,694
2022-01-27	$20.42	$20.42	$20.34	$20.35	$20.07	27,856
2022-01-26	$20.47	$20.48	$20.33	$20.35	$20.07	187,054
2022-01-25	$20.49	$20.49	$20.43	$20.43	$20.15	47,417
2022-01-24	$20.50	$20.52	$20.47	$20.47	$20.19	36,497
2022-01-21	$20.50	$20.55	$20.47	$20.52	$20.20	62,377
2022-01-20	$20.48	$20.48	$20.43	$20.43	$20.12	68,540
2022-01-19	$20.45	$20.55	$20.43	$20.43	$20.12	143,327
2022-01-18	$20.48	$20.48	$20.42	$20.42	$20.11	38,554
2022-01-14	$20.64	$20.64	$20.56	$20.57	$20.25	11,117
2022-01-13	$20.66	$20.68	$20.62	$20.68	$20.36	86,930
2022-01-12	$20.59	$20.70	$20.59	$20.65	$20.33	48,854
2022-01-11	$20.58	$20.64	$20.58	$20.64	$20.32	20,132
2022-01-10	$20.51	$20.60	$20.51	$20.59	$20.28	92,881
2022-01-07	$20.63	$20.63	$20.58	$20.61	$20.29	12,741
2022-01-06	$20.66	$20.67	$20.65	$20.67	$20.35	29,877
2022-01-05	$20.70	$20.80	$20.68	$20.70	$20.38	246,091
2022-01-04	$20.75	$20.80	$20.73	$20.80	$20.48	21,512
2022-01-03	$20.82	$20.82	$20.77	$20.81	$20.49	317,144
2021-12-31	$20.95	$20.97	$20.93	$20.93	$20.61	14,971
2021-12-30	$20.99	$20.99	$20.91	$20.96	$20.64	36,912
2021-12-29	$20.93	$20.96	$20.89	$20.91	$20.59	52,831
2021-12-28	$21.00	$21.01	$20.97	$20.98	$20.65	57,362
2021-12-27	$20.94	$20.99	$20.94	$20.98	$20.66	47,484
2021-12-23	$20.92	$20.95	$20.92	$20.94	$20.61	16,020
2021-12-22	$20.88	$20.97	$20.88	$20.96	$20.64	116,968
2021-12-21	$21.04	$21.04	$20.89	$20.95	$20.63	29,854
2021-12-20	$20.92	$21.00	$20.92	$20.94	$20.62	53,915
2021-12-17	$21.05	$21.06	$21.01	$21.03	$20.67	34,887
2021-12-16	$20.98	$21.03	$20.98	$21.00	$20.64	20,494
2021-12-15	$20.92	$21.01	$20.90	$20.98	$20.62	70,327
2021-12-14	$20.94	$20.97	$20.93	$20.94	$20.59	8,775
2021-12-13	$20.99	$21.05	$20.99	$21.01	$20.65	17,942
2021-12-10	$20.96	$20.98	$20.91	$20.94	$20.58	14,598
2021-12-09	$20.94	$20.95	$20.92	$20.92	$20.56	6,004
2021-12-08	$20.88	$20.95	$20.88	$20.91	$20.55	195,084
2021-12-07	$20.98	$21.00	$20.97	$20.98	$20.62	15,705
2021-12-06	$21.03	$21.03	$20.96	$20.97	$20.61	85,357
2021-12-03	$20.93	$21.06	$20.92	$21.04	$20.68	125,434
2021-12-02	$20.90	$20.91	$20.87	$20.90	$20.54	12,218
2021-12-01	$20.98	$21.00	$20.88	$20.92	$20.56	288,719
2021-11-30	$20.94	$21.00	$20.89	$20.91	$20.55	20,044
2021-11-29	$20.85	$20.88	$20.85	$20.87	$20.51	22,868
2021-11-26	$20.85	$20.88	$20.83	$20.84	$20.49	3,706
2021-11-24	$20.68	$20.74	$20.68	$20.74	$20.39	15,189
2021-11-23	$20.78	$20.78	$20.71	$20.71	$20.36	13,342
2021-11-22	$20.95	$20.95	$20.80	$20.80	$20.44	15,744
2021-11-19	$21.01	$21.01	$20.97	$20.97	$20.58	6,223
2021-11-18	$20.92	$20.94	$20.92	$20.93	$20.53	9,134
2021-11-17	$20.88	$20.92	$20.85	$20.92	$20.53	10,132
2021-11-16	$20.90	$20.93	$20.87	$20.88	$20.49	40,500
2021-11-15	$20.99	$20.99	$20.89	$20.90	$20.50	20,444
2021-11-12	$21.04	$21.04	$20.98	$21.00	$20.60	5,330
2021-11-11	$21.03	$21.03	$20.96	$20.96	$20.57	18,842
2021-11-10	$21.13	$21.13	$21.02	$21.04	$20.64	41,597
2021-11-09	$21.20	$21.22	$21.18	$21.18	$20.79	21,529
2021-11-08	$21.17	$21.18	$21.12	$21.14	$20.74	16,197
2021-11-05	$21.13	$21.22	$21.13	$21.21	$20.81	9,803
2021-11-04	$21.06	$21.12	$21.05	$21.11	$20.72	27,635
2021-11-03	$21.04	$21.05	$20.98	$21.03	$20.64	39,780
2021-11-02	$21.02	$21.05	$21.01	$21.05	$20.65	14,170
2021-11-01	$20.96	$21.02	$20.96	$21.00	$20.61	19,289
2021-10-29	$20.99	$21.11	$20.98	$21.02	$20.63	19,793
2021-10-28	$21.05	$21.05	$21.00	$21.02	$20.63	18,958
2021-10-27	$21.04	$21.09	$21.01	$21.05	$20.66	6,989
2021-10-26	$20.94	$20.98	$20.94	$20.98	$20.58	31,382
2021-10-25	$20.94	$20.96	$20.93	$20.93	$20.54	5,949
2021-10-22	$20.90	$20.91	$20.89	$20.90	$20.51	7,862
2021-10-21	$20.93	$20.93	$20.86	$20.88	$20.49	9,475
2021-10-20	$20.94	$20.95	$20.91	$20.91	$20.52	129,692
2021-10-19	$20.98	$20.98	$20.94	$20.94	$20.55	6,273
2021-10-18	$20.97	$21.02	$20.97	$21.02	$20.62	15,108
2021-10-15	$21.10	$21.11	$21.08	$21.09	$20.66	9,033
2021-10-14	$21.13	$21.16	$21.12	$21.16	$20.73	9,664
2021-10-13	$20.98	$21.09	$20.98	$21.08	$20.65	43,242
2021-10-12	$20.99	$21.04	$20.99	$21.04	$20.61	11,495
2021-10-11	$20.98	$20.98	$20.95	$20.95	$20.52	2,221
2021-10-08	$21.03	$21.03	$20.99	$21.00	$20.57	7,254
2021-10-07	$21.10	$21.10	$21.06	$21.06	$20.63	6,110
2021-10-06	$21.14	$21.14	$21.10	$21.12	$20.69	42,475
2021-10-05	$21.17	$21.17	$21.11	$21.13	$20.70	22,039
2021-10-04	$21.18	$21.20	$21.17	$21.18	$20.75	6,650
2021-10-01	$21.18	$21.22	$21.16	$21.21	$20.78	21,252
2021-09-30	$21.12	$21.13	$21.11	$21.11	$20.68	20,513
2021-09-29	$21.05	$21.17	$21.05	$21.10	$20.67	135,391
2021-09-28	$21.15	$21.16	$21.12	$21.12	$20.69	39,992
2021-09-27	$21.25	$21.25	$21.22	$21.23	$20.80	16,619
2021-09-24	$21.27	$21.27	$21.24	$21.26	$20.83	12,938
2021-09-23	$21.33	$21.35	$21.29	$21.29	$20.86	12,839
2021-09-22	$21.37	$21.41	$21.34	$21.40	$20.97	261,298
2021-09-21	$21.39	$21.40	$21.36	$21.37	$20.94	17,848
2021-09-20	$21.48	$21.48	$21.32	$21.38	$20.94	23,455
2021-09-17	$21.37	$21.37	$21.32	$21.35	$20.88	13,099
2021-09-16	$21.36	$21.50	$21.35	$21.50	$21.03	23,769
2021-09-15	$21.48	$21.48	$21.40	$21.43	$20.96	90,370
2021-09-14	$21.40	$21.44	$21.40	$21.44	$20.97	14,181
2021-09-13	$21.41	$21.43	$21.39	$21.40	$20.93	12,802
2021-09-10	$21.41	$21.41	$21.36	$21.38	$20.91	34,523
2021-09-09	$21.37	$21.43	$21.36	$21.42	$20.95	14,489
2021-09-08	$21.31	$21.36	$21.30	$21.33	$20.86	37,631
2021-09-07	$21.38	$21.38	$21.28	$21.29	$20.83	12,985
2021-09-03	$21.32	$21.39	$21.32	$21.38	$20.91	4,955
2021-09-02	$21.40	$21.42	$21.40	$21.42	$20.95	15,543
2021-09-01	$21.39	$21.41	$21.35	$21.39	$20.92	54,435
2021-08-31	$21.42	$21.43	$21.38	$21.38	$20.91	11,871
2021-08-30	$21.37	$21.42	$21.37	$21.41	$20.94	21,221
2021-08-27	$21.28	$21.37	$21.27	$21.37	$20.90	10,077
2021-08-26	$21.41	$21.41	$21.26	$21.32	$20.85	21,534
2021-08-25	$21.34	$21.35	$21.28	$21.33	$20.86	61,370
2021-08-24	$21.48	$21.48	$21.35	$21.35	$20.88	8,960
2021-08-23	$21.38	$21.41	$21.38	$21.38	$20.91	12,950
2021-08-20	$21.42	$21.43	$21.40	$21.40	$20.90	10,581
2021-08-19	$21.40	$21.43	$21.39	$21.42	$20.91	13,475
2021-08-18	$21.41	$21.42	$21.37	$21.38	$20.88	74,985
2021-08-17	$21.42	$21.45	$21.41	$21.41	$20.91	13,519
2021-08-16	$21.44	$21.49	$21.44	$21.44	$20.93	11,130
2021-08-13	$21.41	$21.42	$21.39	$21.42	$20.91	17,135
2021-08-12	$21.30	$21.32	$21.30	$21.31	$20.81	9,696
2021-08-11	$21.27	$21.33	$21.26	$21.32	$20.82	83,027
2021-08-10	$21.33	$21.33	$21.28	$21.29	$20.79	37,458
2021-08-09	$21.39	$21.40	$21.33	$21.33	$20.83	49,939
2021-08-06	$21.50	$21.50	$21.38	$21.39	$20.89	13,145
2021-08-05	$21.52	$21.52	$21.49	$21.50	$21.00	26,047
2021-08-04	$21.57	$21.63	$21.49	$21.54	$21.04	51,336
2021-08-03	$21.58	$21.60	$21.57	$21.57	$21.07	17,859
2021-08-02	$21.58	$21.60	$21.54	$21.56	$21.06	12,051
2021-07-30	$21.56	$21.56	$21.50	$21.50	$21.00	14,874
2021-07-29	$21.55	$21.55	$21.46	$21.48	$20.98	9,847
2021-07-28	$21.39	$21.51	$21.39	$21.50	$21.00	72,136
2021-07-27	$21.48	$21.49	$21.47	$21.47	$20.97	12,226
2021-07-26	$21.45	$21.47	$21.42	$21.44	$20.94	25,250
2021-07-23	$21.43	$21.45	$21.43	$21.45	$20.95	5,333
2021-07-22	$21.45	$21.48	$21.44	$21.45	$20.95	10,154
2021-07-21	$21.41	$21.46	$21.40	$21.41	$20.91	137,137
2021-07-20	$21.57	$21.57	$21.48	$21.50	$21.00	18,855
2021-07-19	$21.49	$21.52	$21.49	$21.51	$21.01	9,755
2021-07-16	$21.42	$21.44	$21.42	$21.43	$20.90	17,566
2021-07-15	$21.48	$21.48	$21.39	$21.44	$20.90	22,660
2021-07-14	$21.36	$21.39	$21.35	$21.39	$20.86	40,820
2021-07-13	$21.39	$21.39	$21.31	$21.31	$20.78	5,973
2021-07-12	$21.39	$21.39	$21.36	$21.37	$20.84	6,059
2021-07-09	$21.39	$21.39	$21.37	$21.38	$20.84	8,614
2021-07-08	$21.46	$21.47	$21.44	$21.45	$20.92	12,620
2021-07-07	$21.51	$21.57	$21.41	$21.45	$20.92	52,384
2021-07-06	$21.42	$21.42	$21.34	$21.40	$20.87	11,818
2021-07-02	$21.28	$21.32	$21.28	$21.31	$20.78	7,727
2021-07-01	$21.28	$21.29	$21.23	$21.26	$20.73	16,694
2021-06-30	$21.37	$21.37	$21.26	$21.27	$20.74	37,078
2021-06-29	$21.23	$21.26	$21.21	$21.25	$20.72	25,906
2021-06-28	$21.23	$21.27	$21.23	$21.23	$20.70	15,834
2021-06-25	$21.19	$21.20	$21.14	$21.17	$20.64	18,770
2021-06-24	$21.19	$21.23	$21.19	$21.20	$20.67	13,221
2021-06-23	$21.23	$21.23	$21.18	$21.19	$20.66	57,671
2021-06-22	$21.13	$21.23	$21.13	$21.22	$20.69	23,894
2021-06-21	$21.22	$21.23	$21.20	$21.20	$20.67	17,904
2021-06-18	$21.19	$21.28	$21.19	$21.26	$20.70	13,116
2021-06-17	$21.16	$21.27	$21.16	$21.20	$20.64	20,740
2021-06-16	$21.36	$21.36	$21.08	$21.12	$20.56	32,988
2021-06-15	$21.28	$21.28	$21.19	$21.23	$20.67	9,104
2021-06-14	$21.22	$21.23	$21.18	$21.20	$20.64	16,799
2021-06-11	$21.25	$21.27	$21.23	$21.25	$20.69	11,672
2021-06-10	$21.16	$21.25	$21.16	$21.25	$20.69	14,385
2021-06-09	$21.26	$21.26	$21.15	$21.18	$20.62	20,591
2021-06-08	$21.14	$21.14	$21.10	$21.12	$20.56	19,417
2021-06-07	$21.04	$21.06	$21.04	$21.05	$20.50	10,580
2021-06-04	$20.89	$21.07	$20.89	$21.05	$20.50	10,348
2021-06-03	$20.96	$20.98	$20.94	$20.95	$20.40	13,736
2021-06-02	$21.10	$21.10	$20.99	$21.01	$20.46	36,375
2021-06-01	$20.88	$20.99	$20.88	$20.99	$20.44	28,610
2021-05-28	$20.90	$21.02	$20.90	$20.98	$20.43	19,710
2021-05-27	$21.12	$21.12	$20.95	$20.97	$20.42	17,712
2021-05-26	$21.04	$21.04	$20.99	$21.02	$20.47	26,671
2021-05-25	$21.00	$21.04	$20.99	$21.03	$20.48	26,326
2021-05-24	$21.05	$21.05	$20.93	$20.96	$20.41	27,799
2021-05-21	$21.09	$21.09	$20.94	$20.96	$20.37	16,976
2021-05-20	$20.92	$20.99	$20.92	$20.95	$20.36	20,443
2021-05-19	$20.95	$20.95	$20.82	$20.86	$20.28	17,546
2021-05-18	$20.93	$20.96	$20.90	$20.92	$20.34	38,442
2021-05-17	$20.92	$20.96	$20.92	$20.93	$20.34	19,253
2021-05-14	$20.85	$20.96	$20.85	$20.94	$20.35	9,186
2021-05-13	$20.86	$20.91	$20.85	$20.89	$20.30	24,943
2021-05-12	$20.84	$20.93	$20.81	$20.82	$20.24	39,813
2021-05-11	$20.89	$20.92	$20.89	$20.92	$20.34	16,190
2021-05-10	$21.00	$21.02	$20.94	$20.94	$20.36	8,387
2021-05-07	$21.04	$21.08	$20.97	$21.01	$20.42	11,451
2021-05-06	$20.97	$21.00	$20.96	$20.99	$20.40	25,112
2021-05-05	$20.93	$20.96	$20.91	$20.95	$20.36	18,297
2021-05-04	$20.95	$20.97	$20.91	$20.93	$20.34	114,297
2021-05-03	$20.90	$20.95	$20.90	$20.92	$20.34	20,544
2021-04-30	$20.86	$20.97	$20.82	$20.89	$20.31	27,766
2021-04-29	$20.80	$20.91	$20.78	$20.86	$20.27	36,407
2021-04-28	$20.83	$20.88	$20.79	$20.87	$20.29	36,310
2021-04-27	$20.94	$20.94	$20.87	$20.88	$20.30	12,750
2021-04-26	$20.95	$20.96	$20.94	$20.95	$20.36	14,118
2021-04-23	$20.95	$20.97	$20.95	$20.96	$20.37	13,234
2021-04-22	$20.94	$20.95	$20.90	$20.94	$20.35	9,000
2021-04-21	$20.90	$20.92	$20.90	$20.92	$20.33	20,380
2021-04-20	$20.85	$20.91	$20.85	$20.89	$20.31	7,039
2021-04-19	$20.85	$20.92	$20.84	$20.85	$20.27	34,070
2021-04-16	$20.94	$20.96	$20.90	$20.92	$20.30	17,897
2021-04-15	$20.96	$21.04	$20.96	$21.00	$20.38	27,524
2021-04-14	$20.88	$20.89	$20.86	$20.89	$20.27	9,727
2021-04-13	$20.82	$20.90	$20.82	$20.90	$20.28	10,023
2021-04-12	$20.82	$20.83	$20.81	$20.82	$20.21	23,667
2021-04-09	$20.83	$20.85	$20.83	$20.84	$20.23	28,126
2021-04-08	$20.83	$20.88	$20.83	$20.87	$20.25	19,018
2021-04-07	$20.81	$20.87	$20.74	$20.79	$20.18	39,661
2021-04-06	$20.76	$20.84	$20.75	$20.83	$20.22	33,169
2021-04-05	$20.71	$20.75	$20.70	$20.71	$20.10	18,556
2021-04-01	$20.76	$20.78	$20.74	$20.77	$20.16	2,390
2021-03-31	$20.68	$20.73	$20.68	$20.69	$20.08	15,034
2021-03-30	$20.63	$20.67	$20.59	$20.66	$20.06	15,779
2021-03-29	$20.68	$20.69	$20.64	$20.64	$20.03	9,441
2021-03-26	$20.67	$20.72	$20.67	$20.69	$20.08	14,874
2021-03-25	$20.74	$20.74	$20.70	$20.72	$20.11	8,336
2021-03-24	$20.65	$20.72	$20.64	$20.72	$20.11	10,006
2021-03-23	$20.66	$20.70	$20.66	$20.68	$20.07	16,494
2021-03-22	$20.60	$20.65	$20.59	$20.63	$20.02	14,810
2021-03-19	$20.58	$20.62	$20.57	$20.59	$19.95	14,372
2021-03-18	$20.57	$20.63	$20.56	$20.61	$19.97	10,274
2021-03-17	$20.64	$20.84	$20.52	$20.72	$20.08	37,166
2021-03-16	$20.76	$20.83	$20.73	$20.73	$20.09	38,891
2021-03-15	$20.66	$20.77	$20.66	$20.72	$20.08	19,627
2021-03-12	$20.73	$20.73	$20.69	$20.70	$20.05	11,907
2021-03-11	$20.84	$20.89	$20.84	$20.86	$20.21	18,438
2021-03-10	$20.81	$20.86	$20.79	$20.84	$20.19	20,230
2021-03-09	$20.73	$20.79	$20.73	$20.75	$20.10	19,504
2021-03-08	$20.72	$20.76	$20.65	$20.65	$20.01	14,619
2021-03-05	$20.75	$20.85	$20.75	$20.82	$20.17	354,136
2021-03-04	$21.01	$21.03	$20.85	$20.87	$20.22	28,695
2021-03-03	$21.03	$21.06	$21.01	$21.01	$20.36	13,233
2021-03-02	$21.13	$21.15	$21.11	$21.13	$20.47	25,271
2021-03-01	$21.09	$21.15	$21.09	$21.15	$20.49	9,082
2021-02-26	$21.03	$21.08	$20.95	$21.07	$20.42	14,481
2021-02-25	$21.10	$21.10	$20.83	$20.90	$20.25	42,255
2021-02-24	$21.11	$21.24	$21.10	$21.23	$20.57	21,712
2021-02-23	$21.14	$21.21	$21.14	$21.21	$20.55	15,118
2021-02-22	$21.24	$21.24	$21.17	$21.17	$20.52	28,323
2021-02-19	$21.35	$21.35	$21.26	$21.28	$20.58	23,681
2021-02-18	$21.35	$21.40	$21.35	$21.39	$20.69	14,214
2021-02-17	$21.36	$21.44	$21.34	$21.38	$20.69	45,384
2021-02-16	$21.40	$21.40	$21.34	$21.35	$20.66	23,640
2021-02-12	$21.50	$21.52	$21.49	$21.50	$20.80	21,745
2021-02-11	$21.57	$21.57	$21.53	$21.54	$20.84	53,326
2021-02-10	$21.54	$21.57	$21.53	$21.57	$20.86	161,122
2021-02-09	$21.52	$21.54	$21.49	$21.50	$20.80	71,229
2021-02-08	$21.50	$21.54	$21.48	$21.52	$20.82	76,355
2021-02-05	$21.51	$21.53	$21.50	$21.50	$20.80	33,380
2021-02-04	$21.47	$21.52	$21.47	$21.52	$20.82	17,385
2021-02-03	$21.48	$21.51	$21.48	$21.51	$20.81	17,952
2021-02-02	$21.48	$21.56	$21.48	$21.52	$20.82	31,797
2021-02-01	$21.52	$21.55	$21.52	$21.54	$20.84	9,658
2021-01-29	$21.50	$21.54	$21.48	$21.51	$20.81	26,251
2021-01-28	$21.57	$21.57	$21.53	$21.53	$20.83	47,526
2021-01-27	$21.59	$21.60	$21.56	$21.57	$20.87	40,183
2021-01-26	$21.56	$21.63	$21.55	$21.59	$20.89	41,006
2021-01-25	$21.53	$21.59	$21.53	$21.58	$20.88	26,348
2021-01-22	$21.52	$21.54	$21.51	$21.53	$20.83	23,100
2021-01-21	$21.52	$21.56	$21.50	$21.55	$20.85	37,755
2021-01-20	$21.54	$21.57	$21.52	$21.54	$20.84	75,440
2021-01-19	$21.53	$21.57	$21.52	$21.55	$20.85	69,242
2021-01-15	$21.60	$21.60	$21.56	$21.59	$20.85	11,527
2021-01-14	$21.61	$21.63	$21.56	$21.56	$20.83	22,441
2021-01-13	$21.53	$21.63	$21.46	$21.61	$20.87	258,856
2021-01-12	$21.43	$21.54	$21.42	$21.52	$20.79	378,842
2021-01-11	$21.48	$21.50	$21.46	$21.47	$20.74	70,481
2021-01-08	$21.54	$21.58	$21.53	$21.53	$20.80	9,129
2021-01-07	$21.55	$21.59	$21.55	$21.59	$20.85	14,369
2021-01-06	$21.59	$21.61	$21.57	$21.60	$20.86	46,280
2021-01-05	$21.70	$21.71	$21.67	$21.70	$20.96	22,666
2021-01-04	$21.76	$21.76	$21.73	$21.75	$21.01	13,042
2020-12-31	$21.78	$21.81	$21.78	$21.80	$21.06	34,089
2020-12-30	$21.75	$21.78	$21.75	$21.78	$21.04	30,044
2020-12-29	$21.72	$21.76	$21.72	$21.76	$21.02	33,553
2020-12-28	$21.70	$21.76	$21.70	$21.75	$21.01	37,531
2020-12-24	$21.72	$21.74	$21.72	$21.74	$21.00	9,136
2020-12-23	$21.65	$21.78	$21.63	$21.69	$20.95	122,288
2020-12-22	$21.66	$21.69	$21.66	$21.69	$20.95	27,641
2020-12-21	$21.65	$21.67	$21.63	$21.64	$20.90	48,814
2020-12-18	$21.71	$21.71	$21.68	$21.69	$20.92	17,725
2020-12-17	$21.72	$21.72	$21.67	$21.70	$20.93	9,485
2020-12-16	$21.66	$21.72	$21.66	$21.69	$20.92	61,796
2020-12-15	$21.66	$21.71	$21.66	$21.69	$20.92	140,152
2020-12-14	$21.63	$21.67	$21.62	$21.67	$20.90	19,772
2020-12-11	$21.67	$21.68	$21.65	$21.66	$20.89	25,010
2020-12-10	$21.61	$21.67	$21.60	$21.66	$20.89	321,939
2020-12-09	$21.60	$21.60	$21.54	$21.57	$20.81	11,949
2020-12-08	$21.65	$21.67	$21.64	$21.64	$20.87	10,495
2020-12-07	$21.66	$21.70	$21.64	$21.66	$20.89	41,000
2020-12-04	$21.62	$21.65	$21.62	$21.64	$20.88	5,984
2020-12-03	$21.69	$21.72	$21.69	$21.70	$20.93	4,239
2020-12-02	$21.66	$21.66	$21.59	$21.66	$20.89	27,009
2020-12-01	$21.66	$21.69	$21.66	$21.67	$20.90	8,088
2020-11-30	$21.69	$21.75	$21.69	$21.73	$20.96	10,438
2020-11-27	$21.67	$21.68	$21.62	$21.67	$20.90	3,343
2020-11-25	$21.63	$21.65	$21.63	$21.65	$20.88	53,645
2020-11-24	$21.61	$21.69	$21.57	$21.61	$20.85	23,616
2020-11-23	$21.60	$21.62	$21.57	$21.62	$20.85	8,153
2020-11-20	$21.64	$21.66	$21.61	$21.65	$20.85	11,905
2020-11-19	$21.58	$21.68	$21.57	$21.67	$20.86	9,051
2020-11-18	$21.56	$21.63	$21.55	$21.55	$20.75	782,179
2020-11-17	$21.54	$21.57	$21.49	$21.57	$20.76	21,306
2020-11-16	$21.51	$21.53	$21.49	$21.51	$20.71	13,200
2020-11-13	$21.50	$21.52	$21.50	$21.52	$20.72	2,180
2020-11-12	$21.43	$21.50	$21.43	$21.50	$20.70	5,529
2020-11-11	$21.39	$21.42	$21.39	$21.42	$20.62	2,941
2020-11-10	$21.35	$21.43	$21.35	$21.42	$20.62	12,628
2020-11-09	$21.52	$21.52	$21.43	$21.45	$20.65	9,686
2020-11-06	$21.51	$21.61	$21.51	$21.57	$20.77	57,774
2020-11-05	$21.63	$21.63	$21.56	$21.60	$20.80	4,078
2020-11-04	$21.50	$21.58	$21.48	$21.57	$20.77	20,191
2020-11-03	$21.31	$21.36	$21.31	$21.33	$20.54	10,415
2020-11-02	$21.34	$21.37	$21.34	$21.36	$20.57	4,666
2020-10-30	$21.29	$21.35	$21.29	$21.31	$20.52	7,128
2020-10-29	$21.35	$21.38	$21.34	$21.37	$20.58	8,031
2020-10-28	$21.46	$21.46	$21.39	$21.40	$20.60	12,737
2020-10-27	$21.47	$21.50	$21.46	$21.50	$20.70	17,259
2020-10-26	$21.43	$21.51	$21.42	$21.45	$20.65	124,026
2020-10-23	$21.40	$21.43	$21.38	$21.41	$20.61	10,088
2020-10-22	$21.40	$21.41	$21.35	$21.36	$20.57	9,511
2020-10-21	$21.41	$21.43	$21.39	$21.40	$20.60	8,934
2020-10-20	$21.45	$21.46	$21.41	$21.43	$20.63	4,846
2020-10-19	$21.46	$21.49	$21.42	$21.44	$20.65	24,796
2020-10-16	$21.53	$21.55	$21.52	$21.52	$20.68	12,847
2020-10-15	$21.56	$21.57	$21.54	$21.54	$20.70	16,571
2020-10-14	$21.60	$21.65	$21.58	$21.58	$20.74	7,383
2020-10-13	$21.57	$21.57	$21.55	$21.55	$20.71	6,657
2020-10-12	$21.54	$21.59	$21.52	$21.55	$20.71	7,739
2020-10-09	$21.46	$21.50	$21.46	$21.47	$20.64	3,389
2020-10-08	$21.45	$21.48	$21.45	$21.45	$20.61	6,268
2020-10-07	$21.40	$21.42	$21.40	$21.41	$20.57	880
2020-10-06	$21.40	$21.46	$21.40	$21.42	$20.58	12,590
2020-10-05	$21.40	$21.48	$21.40	$21.41	$20.57	12,489
2020-10-02	$21.46	$21.49	$21.41	$21.48	$20.64	13,278
2020-10-01	$21.43	$21.49	$21.41	$21.47	$20.63	4,476
2020-09-30	$21.41	$21.44	$21.41	$21.43	$20.59	1,979
2020-09-29	$21.47	$21.47	$21.42	$21.42	$20.59	6,435
2020-09-28	$21.35	$21.48	$21.35	$21.43	$20.59	13,040
2020-09-25	$21.35	$21.43	$21.34	$21.36	$20.52	11,422
2020-09-24	$21.38	$21.39	$21.36	$21.36	$20.53	11,935
2020-09-23	$21.51	$21.51	$21.39	$21.39	$20.56	5,995
2020-09-22	$21.51	$21.53	$21.46	$21.49	$20.65	9,892
2020-09-21	$21.49	$21.51	$21.49	$21.50	$20.66	888
2020-09-18	$21.59	$21.59	$21.55	$21.55	$20.67	6,274
2020-09-17	$21.62	$21.63	$21.55	$21.56	$20.68	23,371
2020-09-16	$21.61	$21.62	$21.57	$21.58	$20.70	7,130
2020-09-15	$21.53	$21.62	$21.53	$21.58	$20.70	17,146
2020-09-14	$21.55	$21.60	$21.54	$21.54	$20.66	12,703
2020-09-11	$21.49	$21.60	$21.47	$21.52	$20.65	16,927
2020-09-10	$21.45	$21.51	$21.45	$21.50	$20.62	5,956
2020-09-09	$21.51	$21.52	$21.49	$21.49	$20.61	20,557
2020-09-08	$21.47	$21.56	$21.46	$21.47	$20.59	10,555
2020-09-04	$21.53	$21.56	$21.49	$21.49	$20.61	6,160
2020-09-03	$21.66	$21.68	$21.61	$21.63	$20.74	12,375
2020-09-02	$21.66	$21.68	$21.65	$21.66	$20.78	5,078
2020-09-01	$21.53	$21.64	$21.53	$21.59	$20.71	12,688
2020-08-31	$21.48	$21.54	$21.48	$21.53	$20.65	6,115
2020-08-28	$21.40	$21.46	$21.40	$21.44	$20.57	7,890
2020-08-27	$21.59	$21.59	$21.40	$21.40	$20.53	14,593
2020-08-26	$21.47	$21.50	$21.47	$21.50	$20.62	2,733
2020-08-25	$21.47	$21.49	$21.43	$21.48	$20.60	6,271
2020-08-24	$21.59	$21.60	$21.55	$21.56	$20.68	17,146
2020-08-21	$21.63	$21.66	$21.57	$21.63	$20.71	7,211
2020-08-20	$21.58	$21.61	$21.55	$21.58	$20.66	1,613
2020-08-19	$21.58	$21.58	$21.52	$21.52	$20.60	5,488
2020-08-18	$21.54	$21.58	$21.54	$21.56	$20.64	3,893
2020-08-17	$21.51	$21.53	$21.48	$21.52	$20.60	36,403
2020-08-14	$21.54	$21.58	$21.47	$21.48	$20.56	11,124
2020-08-13	$21.60	$21.62	$21.52	$21.53	$20.61	3,459
2020-08-12	$21.67	$21.67	$21.62	$21.64	$20.72	14,397
2020-08-11	$21.68	$21.71	$21.67	$21.67	$20.75	20,200
2020-08-10	$21.83	$21.83	$21.74	$21.76	$20.83	7,721
2020-08-07	$21.87	$21.88	$21.80	$21.80	$20.87	21,645
2020-08-06	$21.85	$21.88	$21.85	$21.86	$20.93	28,083
2020-08-05	$21.80	$21.82	$21.79	$21.79	$20.86	4,079
2020-08-04	$21.81	$21.83	$21.76	$21.81	$20.88	5,021
2020-08-03	$21.75	$21.76	$21.70	$21.76	$20.83	4,240
2020-07-31	$21.72	$21.75	$21.68	$21.72	$20.80	4,644
2020-07-30	$21.68	$21.71	$21.64	$21.68	$20.76	8,134
2020-07-29	$21.61	$21.69	$21.59	$21.67	$20.74	12,196
2020-07-28	$21.59	$21.67	$21.55	$21.58	$20.66	7,891
2020-07-27	$21.57	$21.62	$21.57	$21.58	$20.66	4,358
2020-07-24	$21.65	$21.65	$21.61	$21.61	$20.68	3,334
2020-07-23	$21.66	$21.67	$21.61	$21.65	$20.72	7,112
2020-07-22	$21.66	$21.67	$21.62	$21.64	$20.71	3,501
2020-07-21	$21.61	$21.64	$21.58	$21.59	$20.67	4,452
2020-07-20	$21.52	$21.56	$21.52	$21.55	$20.63	8,281
2020-07-17	$21.53	$21.55	$21.53	$21.53	$20.57	2,724
2020-07-16	$21.50	$21.53	$21.48	$21.50	$20.54	3,802
2020-07-15	$21.45	$21.46	$21.42	$21.46	$20.50	3,235
2020-07-14	$21.40	$21.47	$21.40	$21.44	$20.48	4,400
2020-07-13	$21.40	$21.41	$21.36	$21.36	$20.41	5,701
2020-07-10	$21.35	$21.36	$21.35	$21.36	$20.41	628
2020-07-09	$21.36	$21.42	$21.36	$21.41	$20.46	2,663
2020-07-08	$21.35	$21.36	$21.34	$21.35	$20.40	4,790
2020-07-07	$21.30	$21.38	$21.30	$21.36	$20.41	1,200
2020-07-06	$21.29	$21.34	$21.28	$21.34	$20.39	1,900
2020-07-02	$21.30	$21.31	$21.27	$21.28	$20.33	3,594
2020-07-01	$21.20	$21.25	$21.18	$21.25	$20.30	4,800
2020-06-30	$21.18	$21.21	$21.17	$21.21	$20.27	3,033
2020-06-29	$21.11	$21.18	$21.10	$21.17	$20.22	7,159
2020-06-26	$21.09	$21.10	$21.06	$21.06	$20.12	3,045
2020-06-25	$21.10	$21.11	$21.06	$21.07	$20.13	19,357
2020-06-24	$21.08	$21.12	$21.04	$21.09	$20.15	18,062
2020-06-23	$21.13	$21.17	$21.11	$21.16	$20.21	9,880
2020-06-22	$21.20	$21.21	$21.14	$21.15	$20.21	6,478
2020-06-19	$21.27	$21.27	$21.20	$21.22	$20.23	2,826
2020-06-18	$21.24	$21.26	$21.18	$21.23	$20.25	4,324
2020-06-17	$21.24	$21.32	$21.22	$21.31	$20.32	11,169
2020-06-16	$21.26	$21.29	$21.22	$21.29	$20.30	3,623
2020-06-15	$21.04	$21.20	$21.01	$21.20	$20.22	9,742
2020-06-12	$21.01	$21.01	$20.93	$20.99	$20.02	1,183
2020-06-11	$21.02	$21.02	$20.91	$20.92	$19.95	5,716
2020-06-10	$21.06	$21.14	$20.98	$21.14	$20.16	2,800
2020-06-09	$21.06	$21.06	$20.95	$21.06	$20.09	7,092
2020-06-08	$21.02	$21.03	$20.98	$21.02	$20.05	3,599
2020-06-05	$20.90	$20.95	$20.80	$20.95	$19.98	3,503
2020-06-04	$20.95	$20.96	$20.92	$20.94	$19.97	5,126
2020-06-03	$20.93	$20.97	$20.92	$20.94	$19.97	13,997
2020-06-02	$20.85	$20.88	$20.83	$20.88	$19.91	1,183
2020-06-01	$20.71	$20.83	$20.69	$20.77	$19.81	10,973
2020-05-29	$20.71	$20.77	$20.68	$20.75	$19.79	1,728
2020-05-28	$20.65	$20.67	$20.61	$20.67	$19.71	7,482
2020-05-27	$20.65	$20.69	$20.60	$20.69	$19.73	4,111
2020-05-26	$20.65	$20.67	$20.63	$20.67	$19.71	4,893
2020-05-22	$20.61	$20.62	$20.56	$20.62	$19.67	3,606
2020-05-21	$20.56	$20.61	$20.52	$20.60	$19.65	2,587
2020-05-20	$20.40	$20.54	$20.40	$20.51	$19.56	6,709
2020-05-19	$20.23	$20.42	$20.23	$20.42	$19.47	4,711
2020-05-18	$20.34	$20.35	$20.21	$20.28	$19.34	8,116
2020-05-15	$20.19	$20.19	$20.14	$20.14	$19.17	2,412
2020-05-14	$20.12	$20.24	$20.12	$20.23	$19.25	5,251
2020-05-13	$20.15	$20.21	$20.15	$20.17	$19.19	1,665
2020-05-12	$20.04	$20.19	$20.04	$20.14	$19.16	4,274
2020-05-11	$20.06	$20.09	$20.01	$20.06	$19.09	5,177
2020-05-08	$20.16	$20.16	$20.07	$20.11	$19.14	3,866
2020-05-07	$20.18	$20.20	$20.18	$20.18	$19.21	5,021
2020-05-06	$20.14	$20.14	$20.11	$20.11	$19.13	1,184
2020-05-05	$20.27	$20.30	$20.27	$20.29	$19.31	9,856
2020-05-04	$20.26	$20.28	$20.26	$20.28	$19.30	8,263
2020-05-01	$20.22	$20.22	$20.21	$20.21	$19.23	849
2020-04-30	$20.35	$20.36	$20.28	$20.32	$19.34	8,632
2020-04-29	$20.29	$20.36	$20.24	$20.36	$19.38	10,868
2020-04-28	$20.21	$20.26	$20.20	$20.22	$19.24	24,054
2020-04-27	$20.19	$20.21	$20.17	$20.17	$19.20	7,565
2020-04-24	$20.29	$20.29	$20.24	$20.27	$19.29	15,009
2020-04-23	$20.26	$20.30	$20.22	$20.28	$19.30	3,092
2020-04-22	$20.19	$20.21	$20.13	$20.21	$19.23	5,653
2020-04-21	$20.14	$20.19	$20.10	$20.19	$19.21	18,166
2020-04-20	$20.36	$20.36	$20.10	$20.21	$19.23	19,510
2020-04-17	$20.48	$20.48	$20.27	$20.34	$19.32	6,156
2020-04-16	$20.30	$20.30	$20.28	$20.28	$19.26	6,943
2020-04-15	$19.98	$20.30	$19.98	$20.27	$19.25	12,837
2020-04-14	$20.24	$20.26	$18.87	$20.14	$19.13	155,125
2020-04-13	$20.04	$22.15	$20.01	$20.17	$19.16	20,982
2020-04-09	$19.95	$20.30	$19.94	$20.18	$19.16	15,042
2020-04-08	$19.29	$19.50	$19.29	$19.48	$18.50	3,896
2020-04-07	$19.20	$19.22	$19.20	$19.22	$18.25	4,249
2020-04-06	$19.11	$19.18	$19.08	$19.18	$18.22	2,593
2020-04-03	$18.99	$18.99	$17.68	$18.92	$17.97	20,348
2020-04-02	$18.97	$19.08	$18.97	$19.01	$18.05	3,342
2020-04-01	$18.98	$18.99	$18.92	$18.92	$17.97	4,983
2020-03-31	$19.16	$19.22	$19.10	$19.12	$18.16	10,128
2020-03-30	$18.88	$19.15	$18.88	$19.05	$18.09	9,165
2020-03-27	$18.63	$18.80	$18.62	$18.80	$17.85	5,822
2020-03-26	$18.73	$18.83	$18.66	$18.83	$17.89	3,504
2020-03-25	$18.49	$18.83	$18.44	$18.83	$17.88	4,558
2020-03-24	$18.43	$18.43	$18.06	$18.19	$17.27	5,085
2020-03-23	$18.00	$18.15	$17.74	$18.15	$17.24	1,013
2020-03-20	$17.54	$17.54	$17.21	$17.21	$16.31	446
2020-03-19	$18.00	$18.00	$17.30	$17.34	$16.43	12,200
2020-03-18	$18.53	$18.53	$17.87	$17.92	$16.98	10,640
2020-03-17	$19.20	$19.28	$18.76	$18.89	$17.90	5,069
2020-03-16	$19.01	$19.52	$19.01	$19.49	$18.47	6,326
2020-03-13	$19.32	$19.71	$19.27	$19.57	$18.54	16,246
2020-03-12	$19.50	$19.50	$19.00	$19.00	$18.00	9,517
2020-03-11	$20.27	$20.30	$19.81	$19.81	$18.77	4,493
2020-03-10	$20.70	$20.70	$20.40	$20.40	$19.33	12,903
2020-03-09	$20.74	$20.89	$20.74	$20.78	$19.69	19,990
2020-03-06	$21.19	$21.20	$21.04	$21.09	$19.99	33,249
2020-03-05	$21.13	$21.18	$21.09	$21.10	$19.99	15,025
2020-03-04	$21.07	$21.14	$21.07	$21.07	$19.96	1,997
2020-03-03	$20.80	$21.10	$20.80	$21.02	$19.91	37,976
2020-03-02	$20.83	$20.93	$20.78	$20.80	$19.71	19,702
2020-02-28	$20.68	$20.82	$20.68	$20.82	$19.73	5,259
2020-02-27	$20.69	$20.69	$20.61	$20.61	$19.53	7,647
2020-02-26	$20.72	$20.75	$20.70	$20.72	$19.63	5,909
2020-02-25	$20.77	$20.77	$20.73	$20.73	$19.64	6,655
2020-02-24	$20.71	$20.76	$20.71	$20.72	$19.63	12,870
2020-02-21	$20.72	$20.75	$20.69	$20.73	$19.60	10,974
2020-02-20	$20.65	$20.68	$20.63	$20.67	$19.54	20,736
2020-02-19	$20.63	$20.65	$20.60	$20.61	$19.49	8,936
2020-02-18	$20.63	$20.66	$20.61	$20.63	$19.50	6,831
2020-02-14	$20.61	$20.61	$20.57	$20.57	$19.45	5,175
2020-02-13	$20.57	$20.57	$20.55	$20.57	$19.45	12,307
2020-02-12	$20.57	$20.57	$20.52	$20.54	$19.42	10,403
2020-02-11	$20.59	$20.60	$20.59	$20.59	$19.47	2,783
2020-02-10	$20.62	$20.64	$20.57	$20.61	$19.49	8,617
2020-02-07	$20.59	$20.59	$20.53	$20.55	$19.43	8,844
2020-02-06	$20.51	$20.54	$20.49	$20.49	$19.37	13,949
2020-02-05	$20.52	$20.52	$20.49	$20.51	$19.40	23,613
2020-02-04	$20.52	$20.54	$20.51	$20.54	$19.42	16,736
2020-02-03	$20.56	$20.61	$20.51	$20.61	$19.49	25,908
2020-01-31	$20.54	$20.58	$20.52	$20.58	$19.46	7,484
2020-01-30	$20.49	$20.56	$20.49	$20.54	$19.42	11,673
2020-01-29	$20.50	$20.54	$20.46	$20.50	$19.39	54,978
2020-01-28	$20.45	$20.46	$20.43	$20.46	$19.35	6,785
2020-01-27	$20.46	$20.48	$20.45	$20.45	$19.34	3,127
2020-01-24	$20.39	$20.42	$20.38	$20.38	$19.27	8,534
2020-01-23	$20.38	$20.39	$20.36	$20.37	$19.26	44,673
2020-01-22	$20.36	$20.36	$20.31	$20.34	$19.23	5,650
2020-01-21	$20.30	$20.35	$20.30	$20.32	$19.22	26,454
2020-01-17	$20.32	$20.32	$20.29	$20.29	$19.14	1,785
2020-01-16	$20.35	$20.40	$20.29	$20.32	$19.17	15,783
2020-01-15	$20.33	$20.69	$20.29	$20.34	$19.19	116,700
2020-01-14	$20.28	$20.30	$20.24	$20.28	$19.13	23,046
2020-01-13	$20.30	$20.30	$20.26	$20.27	$19.12	8,399
2020-01-10	$20.31	$20.32	$20.28	$20.30	$19.15	6,834
2020-01-09	$20.21	$20.25	$20.19	$20.25	$19.10	10,907
2020-01-08	$20.24	$20.24	$20.18	$20.19	$19.05	120,121
2020-01-07	$20.26	$20.26	$20.24	$20.24	$19.09	7,360
2020-01-06	$20.32	$20.32	$20.25	$20.29	$19.14	17,444
2020-01-03	$20.26	$20.32	$20.24	$20.28	$19.13	18,313
2020-01-02	$20.27	$20.27	$20.19	$20.20	$19.05	5,532
2019-12-31	$20.18	$20.19	$20.14	$20.14	$19.00	3,457
2019-12-30	$20.14	$20.22	$20.12	$20.22	$19.07	19,199
2019-12-27	$20.21	$20.23	$20.18	$20.20	$19.05	32,113
2019-12-26	$20.17	$20.18	$20.14	$20.17	$19.03	17,085
2019-12-24	$20.10	$20.14	$20.10	$20.13	$18.99	4,005
2019-12-23	$20.14	$20.14	$20.10	$20.11	$18.97	28,773
2019-12-20	$20.18	$20.20	$20.14	$20.19	$18.98	11,115
2019-12-19	$20.19	$20.20	$20.16	$20.18	$18.97	11,411
2019-12-18	$20.14	$20.19	$20.14	$20.16	$18.95	6,247
2019-12-17	$20.18	$20.19	$20.18	$20.19	$18.98	1,905
2019-12-16	$20.23	$20.23	$20.19	$20.20	$18.98	4,402
2019-12-13	$20.25	$20.26	$20.23	$20.24	$19.02	6,752
2019-12-12	$20.15	$20.15	$20.10	$20.12	$18.91	7,594
2019-12-11	$20.18	$20.24	$20.18	$20.24	$19.02	1,486
2019-12-10	$20.18	$20.18	$20.15	$20.15	$18.94	360
2019-12-09	$20.20	$20.20	$20.15	$20.18	$18.97	2,099
2019-12-06	$20.14	$20.18	$20.14	$20.17	$18.96	4,771
2019-12-05	$20.16	$20.19	$20.16	$20.19	$18.97	203
2019-12-04	$20.20	$20.20	$20.20	$20.20	$18.98	250
2019-12-03	$20.25	$20.25	$20.24	$20.24	$19.02	2,729
2019-12-02	$20.12	$20.12	$20.10	$20.10	$18.89	7,993
2019-11-29	$20.19	$20.20	$20.17	$20.17	$18.96	1,470
2019-11-27	$20.21	$20.22	$20.19	$20.19	$18.97	4,114
2019-11-26	$20.22	$20.23	$20.21	$20.21	$19.00	791
2019-11-25	$20.17	$20.17	$20.17	$20.17	$18.96	1,608
2019-11-22	$20.10	$20.15	$20.10	$20.14	$18.93	4,162
2019-11-21	$20.12	$20.12	$20.10	$20.10	$18.89	195
2019-11-20	$20.15	$20.17	$20.14	$20.15	$18.94	1,490
2019-11-19	$20.09	$20.13	$20.09	$20.12	$18.91	11,070
2019-11-18	$20.10	$20.11	$20.08	$20.08	$18.87	3,414
2019-11-15	$20.10	$20.12	$20.06	$20.09	$18.84	3,851
2019-11-14	$20.12	$20.14	$20.08	$20.10	$18.84	8,454
2019-11-13	$20.06	$20.06	$20.02	$20.02	$18.77	2,000
2019-11-12	$19.97	$20.00	$19.96	$19.98	$18.73	5,491
2019-11-11	$19.96	$19.98	$19.96	$19.98	$18.73	100
2019-11-08	$19.99	$20.00	$19.95	$19.96	$18.72	1,722
2019-11-07	$20.02	$20.02	$19.95	$19.98	$18.73	1,961
2019-11-06	$20.11	$20.11	$20.10	$20.10	$18.84	270
2019-11-05	$20.05	$20.05	$20.02	$20.04	$18.79	3,443
2019-11-04	$20.17	$20.17	$20.13	$20.16	$18.91	1,907
2019-11-01	$20.26	$20.26	$20.21	$20.22	$18.96	6,362
2019-10-31	$20.20	$20.27	$20.18	$20.24	$18.98	3,356
2019-10-30	$20.07	$20.14	$20.07	$20.12	$18.87	1,752
2019-10-29	$20.09	$20.09	$20.07	$20.07	$18.82	2,104
2019-10-28	$20.10	$20.10	$20.07	$20.07	$18.82	1,917
2019-10-25	$20.14	$20.14	$20.12	$20.12	$18.86	4,045
2019-10-24	$20.18	$20.18	$20.14	$20.14	$18.88	2,474
2019-10-23	$20.10	$20.11	$20.10	$20.11	$18.85	1,688
2019-10-22	$20.12	$20.13	$20.09	$20.10	$18.85	4,600
2019-10-21	$20.09	$20.09	$20.08	$20.09	$18.84	12,916
2019-10-18	$20.19	$20.19	$20.18	$20.18	$18.87	5,034
2019-10-17	$20.14	$20.14	$20.14	$20.14	$18.84	13
2019-10-16	$20.10	$20.14	$20.10	$20.12	$18.82	2,613
2019-10-15	$20.10	$20.10	$20.09	$20.09	$18.79	9,790
2019-10-14	$20.12	$20.13	$20.12	$20.13	$18.83	6,675
2019-10-11	$20.10	$20.10	$20.07	$20.07	$18.77	1,377
2019-10-10	$20.17	$20.17	$20.16	$20.16	$18.86	100
2019-10-09	$20.30	$20.30	$20.24	$20.26	$18.95	815
2019-10-08	$20.31	$20.31	$20.28	$20.28	$18.97	287
2019-10-07	$20.30	$20.30	$20.27	$20.27	$18.96	680
2019-10-04	$20.37	$20.37	$20.36	$20.36	$19.04	766
2019-10-03	$20.33	$20.33	$20.31	$20.31	$18.99	503
2019-10-02	$20.22	$20.23	$20.21	$20.21	$18.90	3,109
2019-10-01	$20.20	$20.20	$20.19	$20.19	$18.88	301
2019-09-30	$20.17	$20.17	$20.17	$20.17	$18.86	2,122
2019-09-27	$20.13	$20.13	$20.11	$20.11	$18.81	1,147
2019-09-26	$20.13	$20.14	$20.10	$20.10	$18.80	2,141
2019-09-25	$20.08	$20.08	$20.05	$20.05	$18.76	443
2019-09-24	$20.21	$20.21	$20.19	$20.19	$18.88	955
2019-09-23	$20.14	$20.14	$20.11	$20.11	$18.81	7,808
2019-09-20	$20.05	$20.09	$20.05	$20.09	$18.79	884
2019-09-19	$20.03	$20.03	$19.97	$19.97	$18.68	3,305
2019-09-18	$20.00	$20.01	$19.95	$19.95	$18.66	2,290
2019-09-17	$19.94	$19.95	$19.90	$19.92	$18.64	6,803
2019-09-16	$19.80	$19.80	$19.80	$19.80	$18.52	0
2019-09-13	$19.84	$19.84	$19.80	$19.80	$18.52	2,253
2019-09-12	$19.97	$19.97	$19.97	$19.97	$18.68	0

Invesco BulletShares 2029 Corporate Bond ETF (BSCT) News Headlines

Recent Invesco BulletShares 2029 Corporate Bond ETF (BSCT) News

Similar Companies to Invesco BulletShares 2029 Corporate Bond ETF (BSCT) in the None Industry

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

Invesco BulletShares 2029 Corporate Bond ETF (BSCT) Exchange: NASDAQ