Invesco BulletShares 2026 Municipal Bond ETF (BSMQ) Stock

Data as of Aug. 22, 2025

$23.55 ($0.03) 0.13%

Invesco BulletShares 2026 Municipal Bond ETF - Daily Information

Click for more stock information on Invesco BulletShares 2026 Municipal Bond ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$23.53
Previous Close	$23.55
High	$23.56
Low	$23.48
Adjusted Open	$23.53
Previous Adjusted Close	$23.55
Adjusted High	$23.56
Adjusted Low	$23.48

About Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)

Invesco ExchangeTraded SelfIndexed Fund Trust Invesco BulletShares 2026 Municipal Bond ETF

Invest in Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)

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.

Investing built for a better future.

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

Historical Stock Data for Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$23.53	$23.56	$23.48	$23.55	$23.55	171,072
2025-08-21	$23.52	$23.55	$23.48	$23.52	$23.52	44,091
2025-08-20	$23.50	$23.54	$23.50	$23.52	$23.52	22,397
2025-08-19	$23.51	$23.53	$23.51	$23.52	$23.52	24,816
2025-08-18	$23.52	$23.52	$23.49	$23.52	$23.52	13,585
2025-08-15	$23.57	$23.57	$23.54	$23.56	$23.50	28,125
2025-08-14	$23.56	$23.56	$23.53	$23.55	$23.55	15,737
2025-08-13	$23.58	$23.58	$23.52	$23.55	$23.55	33,245
2025-08-12	$23.56	$23.56	$23.54	$23.55	$23.55	24,598
2025-08-11	$23.56	$23.56	$23.52	$23.53	$23.53	24,475
2025-08-08	$23.56	$23.56	$23.53	$23.54	$23.54	25,879
2025-08-07	$23.53	$23.56	$23.53	$23.55	$23.55	19,441
2025-08-06	$23.52	$23.54	$23.50	$23.52	$23.52	34,439
2025-08-05	$23.53	$23.55	$23.52	$23.53	$23.53	57,491
2025-08-04	$23.55	$23.55	$23.52	$23.53	$23.53	51,820
2025-08-01	$23.52	$23.53	$23.46	$23.51	$23.51	87,344
2025-07-31	$23.49	$23.50	$23.48	$23.49	$23.49	58,369
2025-07-30	$23.49	$23.50	$23.48	$23.48	$23.48	23,776
2025-07-29	$23.50	$23.51	$23.48	$23.50	$23.50	121,665
2025-07-28	$23.49	$23.52	$23.49	$23.51	$23.51	28,175
2025-07-25	$23.51	$23.51	$23.49	$23.50	$23.50	28,901
2025-07-24	$23.51	$23.51	$23.48	$23.50	$23.50	34,733
2025-07-23	$23.50	$23.52	$23.50	$23.51	$23.51	28,310
2025-07-22	$23.53	$23.53	$23.50	$23.51	$23.51	30,226
2025-07-21	$23.55	$23.55	$23.50	$23.51	$23.51	19,965
2025-07-18	$23.57	$23.58	$23.53	$23.56	$23.50	50,039
2025-07-17	$23.55	$23.57	$23.55	$23.56	$23.50	33,482
2025-07-16	$23.56	$23.59	$23.56	$23.57	$23.51	46,262
2025-07-15	$23.58	$23.58	$23.54	$23.56	$23.50	198,543
2025-07-14	$23.58	$23.58	$23.55	$23.57	$23.51	31,386
2025-07-11	$23.60	$23.62	$23.54	$23.55	$23.49	160,893
2025-07-10	$23.61	$23.61	$23.59	$23.61	$23.55	61,990
2025-07-09	$23.57	$23.60	$23.57	$23.60	$23.54	38,882
2025-07-08	$23.56	$23.59	$23.56	$23.57	$23.51	42,698
2025-07-07	$23.58	$23.58	$23.55	$23.56	$23.50	34,034
2025-07-03	$23.55	$23.56	$23.53	$23.55	$23.49	27,126
2025-07-02	$23.56	$23.56	$23.54	$23.55	$23.49	27,908
2025-07-01	$23.55	$23.57	$23.55	$23.56	$23.50	43,606
2025-06-30	$23.54	$23.57	$23.54	$23.56	$23.50	38,929
2025-06-27	$23.53	$23.55	$23.52	$23.54	$23.48	32,649
2025-06-26	$23.54	$23.54	$23.53	$23.54	$23.48	20,380
2025-06-25	$23.54	$23.54	$23.50	$23.53	$23.47	82,571
2025-06-24	$23.51	$23.53	$23.51	$23.52	$23.46	34,168
2025-06-23	$23.53	$23.53	$23.50	$23.51	$23.45	42,920
2025-06-20	$23.55	$23.58	$23.53	$23.55	$23.43	51,214
2025-06-18	$23.56	$23.57	$23.55	$23.56	$23.45	32,690
2025-06-17	$23.57	$23.57	$23.54	$23.56	$23.44	70,370
2025-06-16	$23.53	$23.55	$23.53	$23.54	$23.43	41,851
2025-06-13	$23.53	$23.54	$23.50	$23.52	$23.41	102,242
2025-06-12	$23.57	$23.57	$23.52	$23.54	$23.43	53,162
2025-06-11	$23.54	$23.54	$23.51	$23.52	$23.40	32,199
2025-06-10	$23.52	$23.54	$23.51	$23.52	$23.41	63,993
2025-06-09	$23.50	$23.54	$23.50	$23.52	$23.41	92,101
2025-06-06	$23.53	$23.53	$23.49	$23.50	$23.39	48,205
2025-06-05	$23.52	$23.55	$23.51	$23.55	$23.44	110,371
2025-06-04	$23.52	$23.53	$23.51	$23.52	$23.41	103,885
2025-06-03	$23.49	$23.49	$23.47	$23.48	$23.37	45,705
2025-06-02	$23.50	$23.50	$23.45	$23.46	$23.35	120,688
2025-05-30	$23.53	$23.53	$23.45	$23.47	$23.35	198,489
2025-05-29	$23.53	$23.54	$23.51	$23.53	$23.41	93,636
2025-05-28	$23.52	$23.66	$23.51	$23.53	$23.42	293,287
2025-05-27	$23.52	$23.52	$23.48	$23.50	$23.39	80,339
2025-05-23	$23.49	$23.53	$23.48	$23.49	$23.38	37,251
2025-05-22	$23.45	$23.46	$23.45	$23.46	$23.34	74,324
2025-05-21	$23.47	$23.49	$23.46	$23.47	$23.36	32,373
2025-05-20	$23.50	$23.50	$23.48	$23.48	$23.37	71,473
2025-05-19	$23.48	$23.48	$23.46	$23.47	$23.36	79,587
2025-05-16	$23.55	$23.55	$23.54	$23.54	$23.37	49,082
2025-05-15	$23.53	$23.54	$23.50	$23.54	$23.37	25,872
2025-05-14	$23.51	$23.51	$23.49	$23.50	$23.33	31,023
2025-05-13	$23.50	$23.53	$23.49	$23.52	$23.35	35,195
2025-05-12	$23.49	$23.51	$23.47	$23.51	$23.34	84,751
2025-05-09	$23.49	$23.50	$23.48	$23.50	$23.33	59,316
2025-05-08	$23.50	$23.51	$23.47	$23.47	$23.30	34,278
2025-05-07	$23.43	$23.49	$23.42	$23.49	$23.32	50,609
2025-05-06	$23.40	$23.44	$23.39	$23.43	$23.26	21,080
2025-05-05	$23.41	$23.42	$23.39	$23.41	$23.24	39,892
2025-05-02	$23.39	$23.40	$23.38	$23.39	$23.22	52,118
2025-05-01	$23.42	$23.42	$23.34	$23.38	$23.21	83,175
2025-04-30	$23.39	$23.44	$23.38	$23.40	$23.23	41,140
2025-04-29	$23.37	$23.45	$23.36	$23.39	$23.22	84,770
2025-04-28	$23.36	$23.41	$23.35	$23.39	$23.22	48,748
2025-04-25	$23.37	$23.42	$23.34	$23.38	$23.21	87,763
2025-04-24	$23.28	$23.34	$23.28	$23.34	$23.17	44,396
2025-04-23	$23.32	$23.35	$23.24	$23.27	$23.10	29,518
2025-04-22	$23.23	$23.26	$23.20	$23.23	$23.06	124,527
2025-04-21	$23.27	$23.30	$23.20	$23.24	$23.07	34,300
2025-04-17	$23.33	$23.36	$23.31	$23.32	$23.10	21,814
2025-04-16	$23.37	$23.51	$23.33	$23.39	$23.17	61,465
2025-04-15	$23.35	$23.42	$23.28	$23.34	$23.12	41,173
2025-04-14	$23.27	$23.40	$23.27	$23.33	$23.11	31,199
2025-04-11	$23.26	$23.31	$23.08	$23.20	$23.20	90,796
2025-04-10	$23.55	$23.55	$23.16	$23.30	$23.30	62,934
2025-04-09	$23.04	$23.31	$23.04	$23.28	$23.28	39,452
2025-04-08	$23.32	$23.42	$23.23	$23.24	$23.24	35,482
2025-04-07	$23.54	$23.65	$23.34	$23.44	$23.44	45,366
2025-04-04	$23.59	$23.62	$23.49	$23.49	$23.49	53,320
2025-04-03	$23.56	$23.62	$23.53	$23.57	$23.57	131,736
2025-04-02	$23.57	$23.64	$23.54	$23.54	$23.54	79,634
2025-04-01	$23.66	$23.69	$23.62	$23.63	$23.63	65,066
2025-03-31	$23.60	$23.62	$23.57	$23.61	$23.61	21,233
2025-03-28	$23.55	$23.59	$23.55	$23.57	$23.57	75,316
2025-03-27	$23.59	$23.59	$23.47	$23.55	$23.55	46,733
2025-03-26	$23.58	$23.60	$23.56	$23.56	$23.56	26,911
2025-03-25	$23.59	$23.60	$23.57	$23.59	$23.59	28,227
2025-03-24	$23.56	$23.60	$23.56	$23.59	$23.59	20,504
2025-03-21	$23.69	$23.71	$23.66	$23.67	$23.62	41,215
2025-03-20	$23.74	$23.74	$23.64	$23.68	$23.63	56,066
2025-03-19	$23.72	$23.80	$23.65	$23.69	$23.64	17,725
2025-03-18	$23.68	$23.72	$23.64	$23.68	$23.62	38,572
2025-03-17	$23.68	$23.70	$23.64	$23.68	$23.63	26,001
2025-03-14	$23.65	$23.69	$23.59	$23.65	$23.60	245,917
2025-03-13	$23.69	$23.69	$23.64	$23.68	$23.63	16,368
2025-03-12	$23.71	$23.77	$23.65	$23.68	$23.63	166,309
2025-03-11	$23.68	$23.77	$23.67	$23.71	$23.66	47,854
2025-03-10	$23.73	$23.74	$23.69	$23.70	$23.65	134,458
2025-03-07	$23.68	$23.73	$23.67	$23.71	$23.66	52,217
2025-03-06	$23.72	$23.79	$23.67	$23.69	$23.63	33,511
2025-03-05	$23.68	$23.73	$23.68	$23.70	$23.65	21,094
2025-03-04	$23.77	$23.77	$23.69	$23.74	$23.69	100,313
2025-03-03	$23.73	$23.75	$23.68	$23.74	$23.69	17,196
2025-02-28	$23.73	$23.75	$23.69	$23.73	$23.68	11,362
2025-02-27	$23.71	$23.73	$23.70	$23.71	$23.66	20,776
2025-02-26	$23.71	$23.75	$23.66	$23.72	$23.67	20,067
2025-02-25	$23.71	$23.72	$23.66	$23.71	$23.66	25,677
2025-02-24	$23.65	$23.72	$23.64	$23.69	$23.64	47,176
2025-02-21	$23.68	$23.74	$23.66	$23.70	$23.59	115,246
2025-02-20	$23.73	$23.73	$23.66	$23.71	$23.60	70,875
2025-02-19	$23.71	$23.76	$23.66	$23.69	$23.58	86,827
2025-02-18	$23.62	$23.72	$23.62	$23.67	$23.56	33,819
2025-02-14	$23.74	$23.74	$23.70	$23.70	$23.59	35,893
2025-02-13	$23.70	$23.73	$23.65	$23.72	$23.61	81,796
2025-02-12	$23.68	$23.69	$23.63	$23.67	$23.56	23,778
2025-02-11	$23.71	$23.71	$23.66	$23.70	$23.59	25,119
2025-02-10	$23.71	$23.72	$23.66	$23.70	$23.59	66,064
2025-02-07	$23.65	$23.70	$23.64	$23.65	$23.54	45,417
2025-02-06	$23.71	$23.71	$23.61	$23.63	$23.52	157,609
2025-02-05	$23.66	$23.73	$23.66	$23.69	$23.58	34,798
2025-02-04	$23.69	$23.76	$23.63	$23.71	$23.60	38,258
2025-02-03	$23.69	$23.69	$23.61	$23.66	$23.55	36,966
2025-01-31	$23.68	$23.68	$23.62	$23.64	$23.53	19,232
2025-01-30	$23.67	$23.67	$23.62	$23.63	$23.63	73,090
2025-01-29	$23.67	$23.67	$23.61	$23.62	$23.62	14,754
2025-01-28	$23.62	$23.65	$23.61	$23.61	$23.61	161,384
2025-01-27	$23.64	$23.67	$23.61	$23.64	$23.64	54,034
2025-01-24	$23.62	$23.70	$23.57	$23.63	$23.63	43,534
2025-01-23	$23.60	$23.67	$23.58	$23.58	$23.58	32,422
2025-01-22	$23.62	$23.65	$23.58	$23.63	$23.63	51,279
2025-01-21	$23.57	$23.63	$23.56	$23.58	$23.58	56,901
2025-01-17	$23.64	$23.67	$23.61	$23.62	$23.57	19,131
2025-01-16	$23.60	$23.64	$23.58	$23.59	$23.54	25,794
2025-01-15	$23.64	$23.66	$23.49	$23.60	$23.55	219,617
2025-01-14	$23.61	$23.61	$23.55	$23.59	$23.54	40,065
2025-01-13	$23.62	$23.62	$23.54	$23.59	$23.54	96,759
2025-01-10	$23.63	$23.63	$23.59	$23.60	$23.55	117,270
2025-01-08	$23.63	$23.65	$23.59	$23.63	$23.58	63,464
2025-01-07	$23.65	$23.67	$23.53	$23.63	$23.58	71,514
2025-01-06	$23.62	$23.66	$23.62	$23.65	$23.60	33,565
2025-01-03	$23.63	$23.66	$23.58	$23.64	$23.59	58,089
2025-01-02	$23.59	$23.67	$23.58	$23.64	$23.59	28,760
2024-12-31	$23.57	$23.62	$23.57	$23.57	$23.52	35,863
2024-12-30	$23.60	$23.65	$23.58	$23.62	$23.57	44,660
2024-12-27	$23.59	$23.61	$23.56	$23.60	$23.60	80,268
2024-12-26	$23.57	$23.61	$23.55	$23.60	$23.60	32,779
2024-12-24	$23.56	$23.59	$23.53	$23.57	$23.57	25,207
2024-12-23	$23.64	$23.64	$23.55	$23.58	$23.58	46,358
2024-12-20	$23.63	$23.66	$23.59	$23.65	$23.60	61,732
2024-12-19	$23.58	$23.71	$23.57	$23.62	$23.57	91,469
2024-12-18	$23.69	$23.69	$23.63	$23.66	$23.61	64,534
2024-12-17	$23.67	$23.82	$23.64	$23.69	$23.64	37,427
2024-12-16	$23.68	$23.71	$23.59	$23.66	$23.61	164,895
2024-12-13	$23.70	$23.70	$23.64	$23.70	$23.65	34,328
2024-12-12	$23.67	$23.72	$23.67	$23.70	$23.65	70,042
2024-12-11	$23.74	$23.79	$23.69	$23.72	$23.67	47,664
2024-12-10	$23.70	$23.73	$23.69	$23.72	$23.67	37,366
2024-12-09	$23.73	$23.75	$23.71	$23.73	$23.68	47,946
2024-12-06	$23.76	$23.85	$23.69	$23.71	$23.66	74,974
2024-12-05	$23.73	$23.73	$23.66	$23.69	$23.63	48,317
2024-12-04	$23.72	$23.73	$23.67	$23.73	$23.68	20,062
2024-12-03	$23.67	$23.78	$23.64	$23.72	$23.67	77,861
2024-12-02	$23.70	$23.70	$23.65	$23.68	$23.63	37,610
2024-11-29	$23.66	$23.68	$23.63	$23.67	$23.62	5,358
2024-11-27	$23.63	$23.77	$23.61	$23.65	$23.60	27,237
2024-11-26	$23.64	$23.64	$23.60	$23.62	$23.56	13,445
2024-11-25	$23.64	$23.65	$23.60	$23.64	$23.59	31,796
2024-11-22	$23.63	$23.63	$23.57	$23.62	$23.57	83,794
2024-11-21	$23.63	$23.66	$23.56	$23.58	$23.53	28,927
2024-11-20	$23.61	$23.63	$23.56	$23.59	$23.54	36,958
2024-11-19	$23.62	$23.62	$23.60	$23.61	$23.56	19,491
2024-11-18	$23.58	$23.63	$23.58	$23.61	$23.56	52,479
2024-11-15	$23.62	$23.67	$23.60	$23.65	$23.54	53,913
2024-11-14	$23.66	$23.66	$23.60	$23.64	$23.53	29,506
2024-11-13	$23.65	$23.67	$23.59	$23.65	$23.54	186,245
2024-11-12	$23.65	$23.68	$23.60	$23.67	$23.56	35,236
2024-11-11	$23.65	$23.65	$23.60	$23.65	$23.54	33,165
2024-11-08	$23.60	$23.65	$23.60	$23.64	$23.53	13,814
2024-11-07	$23.55	$23.60	$23.50	$23.60	$23.49	23,036
2024-11-06	$23.50	$23.53	$23.49	$23.49	$23.38	23,230
2024-11-05	$23.63	$23.63	$23.52	$23.58	$23.47	22,593
2024-11-04	$23.60	$23.60	$23.51	$23.57	$23.46	42,621
2024-11-01	$23.55	$23.58	$23.51	$23.53	$23.42	40,864
2024-10-31	$23.54	$23.55	$23.51	$23.54	$23.43	54,949
2024-10-30	$23.52	$23.57	$23.50	$23.50	$23.39	12,864
2024-10-29	$23.55	$23.58	$23.47	$23.54	$23.43	52,667
2024-10-28	$23.54	$23.56	$23.50	$23.56	$23.45	19,087
2024-10-25	$23.55	$23.58	$23.51	$23.55	$23.44	32,716
2024-10-24	$23.45	$23.53	$23.45	$23.48	$23.37	62,959
2024-10-23	$23.56	$23.56	$23.47	$23.50	$23.39	12,009
2024-10-22	$23.56	$23.58	$23.51	$23.53	$23.42	27,055
2024-10-21	$23.55	$23.59	$23.52	$23.59	$23.48	31,662
2024-10-18	$23.67	$23.67	$23.55	$23.66	$23.50	15,571
2024-10-17	$23.65	$23.66	$23.60	$23.62	$23.62	21,982
2024-10-16	$23.67	$23.67	$23.62	$23.65	$23.65	26,426
2024-10-15	$23.64	$23.66	$23.62	$23.62	$23.62	15,014
2024-10-14	$23.59	$23.65	$23.59	$23.62	$23.62	16,683
2024-10-11	$23.61	$23.68	$23.61	$23.65	$23.65	79,458
2024-10-10	$23.64	$23.72	$23.59	$23.63	$23.63	41,128
2024-10-09	$23.66	$23.67	$23.60	$23.62	$23.62	12,479
2024-10-08	$23.64	$23.67	$23.64	$23.67	$23.67	14,262
2024-10-07	$23.63	$23.68	$23.63	$23.64	$23.64	24,261
2024-10-04	$23.69	$23.71	$23.65	$23.68	$23.68	19,387
2024-10-03	$23.72	$23.72	$23.68	$23.70	$23.70	17,887
2024-10-02	$23.74	$23.74	$23.68	$23.73	$23.73	27,170
2024-10-01	$23.74	$23.74	$23.68	$23.68	$23.68	155,781
2024-09-30	$23.71	$23.75	$23.68	$23.74	$23.74	51,825
2024-09-27	$23.68	$23.74	$23.68	$23.71	$23.71	10,873
2024-09-26	$23.71	$23.72	$23.68	$23.71	$23.71	32,101
2024-09-25	$23.67	$23.71	$23.67	$23.71	$23.71	22,686
2024-09-24	$23.71	$23.72	$23.70	$23.70	$23.70	48,621
2024-09-23	$23.64	$23.73	$23.64	$23.72	$23.72	49,756
2024-09-20	$23.70	$23.76	$23.68	$23.71	$23.65	13,334
2024-09-19	$23.73	$23.73	$23.66	$23.69	$23.64	36,533
2024-09-18	$23.74	$23.76	$23.70	$23.73	$23.67	49,740
2024-09-17	$23.75	$23.76	$23.69	$23.74	$23.69	73,531
2024-09-16	$23.71	$23.76	$23.70	$23.73	$23.73	46,212
2024-09-13	$23.71	$23.72	$23.64	$23.71	$23.71	58,171
2024-09-12	$23.74	$23.75	$23.68	$23.72	$23.72	131,561
2024-09-11	$23.72	$23.74	$23.69	$23.72	$23.72	25,586
2024-09-10	$23.72	$23.73	$23.65	$23.69	$23.69	64,870
2024-09-09	$23.67	$23.73	$23.67	$23.71	$23.71	31,119
2024-09-06	$23.72	$23.72	$23.70	$23.71	$23.71	17,667
2024-09-05	$23.66	$23.70	$23.66	$23.70	$23.70	37,739
2024-09-04	$23.66	$23.70	$23.65	$23.68	$23.68	47,757
2024-09-03	$23.65	$23.67	$23.64	$23.64	$23.64	25,310
2024-08-30	$23.67	$23.69	$23.63	$23.68	$23.68	73,339
2024-08-29	$23.67	$23.68	$23.63	$23.67	$23.67	29,982
2024-08-28	$23.67	$23.69	$23.64	$23.67	$23.67	24,507
2024-08-27	$23.65	$23.68	$23.61	$23.64	$23.64	25,313
2024-08-26	$23.68	$23.68	$23.61	$23.62	$23.62	62,214
2024-08-23	$23.64	$23.66	$23.61	$23.63	$23.63	26,914
2024-08-22	$23.60	$23.62	$23.59	$23.60	$23.60	42,645
2024-08-21	$23.62	$23.64	$23.58	$23.62	$23.62	92,175
2024-08-20	$23.63	$23.63	$23.57	$23.61	$23.61	23,458
2024-08-19	$23.61	$23.64	$23.57	$23.60	$23.60	63,518
2024-08-16	$23.65	$23.66	$23.62	$23.64	$23.58	55,953
2024-08-15	$23.65	$23.65	$23.61	$23.64	$23.58	26,088
2024-08-14	$23.66	$23.68	$23.62	$23.64	$23.58	42,521
2024-08-13	$23.67	$23.68	$23.63	$23.65	$23.59	30,357
2024-08-12	$23.66	$23.68	$23.60	$23.62	$23.56	181,869
2024-08-09	$23.65	$23.74	$23.63	$23.65	$23.59	80,118
2024-08-08	$23.64	$23.66	$23.62	$23.64	$23.58	10,969
2024-08-07	$23.69	$23.69	$23.63	$23.65	$23.59	35,045
2024-08-06	$23.66	$23.68	$23.59	$23.66	$23.61	93,888
2024-08-05	$23.73	$23.74	$23.59	$23.67	$23.61	179,219
2024-08-02	$23.75	$23.75	$23.67	$23.73	$23.67	20,723
2024-08-01	$23.69	$23.69	$23.60	$23.64	$23.58	45,711
2024-07-31	$23.59	$23.62	$23.57	$23.62	$23.56	50,182
2024-07-30	$23.59	$23.59	$23.57	$23.57	$23.51	29,988
2024-07-29	$23.66	$23.66	$23.54	$23.58	$23.52	198,225
2024-07-26	$23.58	$23.62	$23.55	$23.60	$23.54	51,190
2024-07-25	$23.55	$23.60	$23.55	$23.57	$23.51	38,425
2024-07-24	$23.56	$23.57	$23.53	$23.56	$23.50	74,086
2024-07-23	$23.53	$23.55	$23.53	$23.54	$23.48	26,966
2024-07-22	$23.55	$23.55	$23.53	$23.54	$23.48	15,059
2024-07-19	$23.59	$23.61	$23.58	$23.60	$23.49	27,686
2024-07-18	$23.60	$23.63	$23.59	$23.60	$23.48	71,340
2024-07-17	$23.62	$23.62	$23.59	$23.61	$23.50	24,421
2024-07-16	$23.56	$23.63	$23.56	$23.60	$23.48	39,779
2024-07-15	$23.57	$23.57	$23.55	$23.57	$23.45	8,948
2024-07-12	$23.55	$23.60	$23.55	$23.60	$23.48	26,863
2024-07-11	$23.62	$23.62	$23.55	$23.59	$23.48	30,639
2024-07-10	$23.55	$23.56	$23.51	$23.56	$23.45	81,897
2024-07-09	$23.56	$23.57	$23.48	$23.50	$23.39	175,162
2024-07-08	$23.56	$23.56	$23.52	$23.55	$23.44	26,573
2024-07-05	$23.54	$23.55	$23.52	$23.53	$23.42	26,413
2024-07-03	$23.50	$23.52	$23.49	$23.51	$23.51	12,272
2024-07-02	$23.49	$23.49	$23.44	$23.48	$23.48	117,258
2024-07-01	$23.45	$23.48	$23.45	$23.47	$23.47	28,820
2024-06-28	$23.50	$23.52	$23.48	$23.50	$23.50	26,781
2024-06-27	$23.50	$23.50	$23.47	$23.49	$23.49	11,220
2024-06-26	$23.48	$23.53	$23.48	$23.50	$23.50	39,154
2024-06-25	$23.55	$23.55	$23.47	$23.47	$23.47	74,900
2024-06-24	$23.46	$23.52	$23.46	$23.50	$23.50	33,211
2024-06-21	$23.52	$23.57	$23.52	$23.56	$23.50	31,287
2024-06-20	$23.57	$23.57	$23.53	$23.55	$23.50	37,337
2024-06-18	$23.56	$23.59	$23.54	$23.58	$23.52	29,551
2024-06-17	$23.51	$23.56	$23.51	$23.54	$23.49	18,012
2024-06-14	$23.55	$23.57	$23.53	$23.56	$23.51	38,216
2024-06-13	$23.51	$23.56	$23.51	$23.54	$23.49	11,921
2024-06-12	$23.52	$23.53	$23.51	$23.52	$23.47	21,720
2024-06-11	$23.48	$23.50	$23.46	$23.49	$23.43	20,360
2024-06-10	$23.45	$23.49	$23.45	$23.47	$23.41	15,135
2024-06-07	$23.46	$23.51	$23.44	$23.46	$23.41	31,841
2024-06-06	$23.49	$23.51	$23.47	$23.50	$23.45	24,641
2024-06-05	$23.44	$23.47	$23.43	$23.46	$23.40	31,200
2024-06-04	$23.43	$23.44	$23.41	$23.44	$23.39	52,315
2024-06-03	$23.37	$23.42	$23.37	$23.40	$23.34	39,292
2024-05-31	$23.39	$23.40	$23.36	$23.37	$23.32	25,554
2024-05-30	$23.38	$23.38	$23.36	$23.36	$23.31	41,093
2024-05-29	$23.36	$23.39	$23.36	$23.37	$23.31	35,908
2024-05-28	$23.39	$23.40	$23.37	$23.40	$23.35	33,177
2024-05-24	$23.39	$23.40	$23.36	$23.38	$23.33	55,875
2024-05-23	$23.41	$23.41	$23.36	$23.36	$23.31	38,423
2024-05-22	$23.40	$23.42	$23.40	$23.40	$23.35	23,889
2024-05-21	$23.49	$23.49	$23.42	$23.42	$23.37	77,339
2024-05-20	$23.45	$23.47	$23.44	$23.44	$23.39	23,854
2024-05-17	$23.55	$23.55	$23.49	$23.49	$23.38	41,213
2024-05-16	$23.55	$23.55	$23.51	$23.52	$23.41	74,809
2024-05-15	$23.53	$23.57	$23.53	$23.53	$23.42	51,537
2024-05-14	$23.53	$23.54	$23.52	$23.52	$23.41	34,552
2024-05-13	$23.52	$23.53	$23.51	$23.51	$23.40	40,301
2024-05-10	$23.55	$23.55	$23.49	$23.52	$23.41	139,707
2024-05-09	$23.54	$23.54	$23.51	$23.53	$23.42	41,644
2024-05-08	$23.50	$23.52	$23.50	$23.52	$23.41	40,475
2024-05-07	$23.51	$23.53	$23.51	$23.52	$23.41	64,788
2024-05-06	$23.47	$23.50	$23.47	$23.47	$23.36	26,278
2024-05-03	$23.47	$23.50	$23.46	$23.50	$23.39	48,538
2024-05-02	$23.45	$23.47	$23.44	$23.47	$23.36	33,896
2024-05-01	$23.42	$23.47	$23.42	$23.44	$23.33	56,310
2024-04-30	$23.43	$23.45	$23.42	$23.42	$23.31	40,870
2024-04-29	$23.43	$23.46	$23.43	$23.44	$23.33	28,115
2024-04-26	$23.43	$23.44	$23.42	$23.44	$23.33	27,893
2024-04-25	$23.41	$23.42	$23.40	$23.42	$23.31	21,820
2024-04-24	$23.44	$23.45	$23.43	$23.44	$23.33	40,034
2024-04-23	$23.47	$23.47	$23.44	$23.46	$23.35	316,822
2024-04-22	$23.48	$23.48	$23.43	$23.45	$23.34	28,977
2024-04-19	$23.50	$23.52	$23.49	$23.52	$23.36	32,796
2024-04-18	$23.57	$23.57	$23.47	$23.50	$23.33	53,493
2024-04-17	$23.55	$23.55	$23.48	$23.52	$23.35	18,279
2024-04-16	$23.50	$23.52	$23.47	$23.50	$23.34	36,457
2024-04-15	$23.51	$23.57	$23.48	$23.49	$23.33	92,761
2024-04-12	$23.51	$23.52	$23.49	$23.51	$23.34	31,346
2024-04-11	$23.43	$23.49	$23.43	$23.47	$23.31	33,202
2024-04-10	$23.45	$23.47	$23.43	$23.45	$23.28	29,628
2024-04-09	$23.54	$23.54	$23.50	$23.51	$23.35	20,931
2024-04-08	$23.50	$23.51	$23.47	$23.51	$23.34	19,685
2024-04-05	$23.54	$23.54	$23.50	$23.51	$23.35	17,709
2024-04-04	$23.49	$23.53	$23.49	$23.52	$23.36	33,373
2024-04-03	$23.52	$23.53	$23.49	$23.52	$23.35	35,164
2024-04-02	$23.55	$23.55	$23.51	$23.53	$23.37	20,919
2024-04-01	$23.56	$23.58	$23.54	$23.56	$23.39	33,457
2024-03-28	$23.58	$23.58	$23.55	$23.57	$23.40	20,063
2024-03-27	$23.54	$23.59	$23.54	$23.57	$23.41	16,133
2024-03-26	$23.62	$23.63	$23.58	$23.60	$23.43	32,257
2024-03-25	$23.64	$23.64	$23.58	$23.61	$23.45	49,269
2024-03-22	$23.65	$23.65	$23.60	$23.62	$23.46	33,809
2024-03-21	$23.58	$23.62	$23.58	$23.58	$23.42	40,091
2024-03-20	$23.64	$23.65	$23.60	$23.65	$23.49	32,854
2024-03-19	$23.62	$23.63	$23.61	$23.62	$23.46	51,989
2024-03-18	$23.59	$23.63	$23.58	$23.63	$23.46	46,460
2024-03-15	$23.71	$23.71	$23.64	$23.67	$23.45	67,293
2024-03-14	$23.64	$23.67	$23.64	$23.66	$23.44	14,769
2024-03-13	$23.73	$23.73	$23.67	$23.68	$23.46	23,166
2024-03-12	$23.68	$23.70	$23.66	$23.66	$23.44	17,659
2024-03-11	$23.74	$23.74	$23.68	$23.70	$23.48	19,957
2024-03-08	$23.70	$23.71	$23.68	$23.70	$23.48	26,734
2024-03-07	$23.68	$23.70	$23.67	$23.69	$23.48	23,182
2024-03-06	$23.68	$23.71	$23.65	$23.68	$23.47	36,304
2024-03-05	$23.63	$23.69	$23.63	$23.67	$23.46	10,685
2024-03-04	$23.65	$23.67	$23.63	$23.63	$23.42	31,288
2024-03-01	$23.71	$23.71	$23.65	$23.67	$23.46	28,852
2024-02-29	$23.70	$23.71	$23.64	$23.67	$23.46	36,443
2024-02-28	$23.67	$23.68	$23.63	$23.67	$23.45	15,802
2024-02-27	$23.67	$23.67	$23.63	$23.66	$23.44	19,935
2024-02-26	$23.66	$23.67	$23.63	$23.66	$23.44	26,503
2024-02-23	$23.70	$23.70	$23.64	$23.66	$23.66	76,406
2024-02-22	$23.70	$23.70	$23.60	$23.63	$23.63	22,902
2024-02-21	$23.64	$23.72	$23.63	$23.65	$23.65	44,940
2024-02-20	$23.65	$23.65	$23.60	$23.64	$23.64	22,726
2024-02-16	$23.61	$23.68	$23.61	$23.65	$23.60	16,322
2024-02-15	$23.68	$23.70	$23.67	$23.68	$23.63	16,191
2024-02-14	$23.61	$23.69	$23.61	$23.69	$23.64	20,843
2024-02-13	$23.60	$23.67	$23.60	$23.65	$23.65	24,716
2024-02-12	$23.73	$23.73	$23.66	$23.70	$23.70	26,596
2024-02-09	$23.68	$23.68	$23.63	$23.67	$23.67	24,974
2024-02-08	$23.69	$23.69	$23.65	$23.67	$23.67	24,909
2024-02-07	$23.67	$23.69	$23.63	$23.65	$23.65	17,523
2024-02-06	$23.66	$23.73	$23.66	$23.67	$23.67	63,598
2024-02-05	$23.74	$23.74	$23.59	$23.65	$23.65	81,705
2024-02-02	$23.76	$23.76	$23.68	$23.69	$23.69	15,857
2024-02-01	$23.68	$23.75	$23.68	$23.72	$23.72	64,248
2024-01-31	$23.68	$23.72	$23.63	$23.65	$23.65	110,249
2024-01-30	$23.67	$23.67	$23.61	$23.62	$23.62	19,495
2024-01-29	$23.65	$23.66	$23.61	$23.64	$23.64	266,078
2024-01-26	$23.63	$23.63	$23.60	$23.61	$23.61	24,905
2024-01-25	$23.61	$23.64	$23.61	$23.63	$23.63	39,867
2024-01-24	$23.59	$23.63	$23.57	$23.59	$23.59	24,746
2024-01-23	$23.60	$23.64	$23.58	$23.62	$23.62	55,850
2024-01-22	$23.64	$23.64	$23.60	$23.63	$23.63	32,477
2024-01-19	$23.64	$23.65	$23.61	$23.62	$23.57	17,976
2024-01-18	$23.66	$23.68	$23.63	$23.66	$23.60	48,823
2024-01-17	$23.70	$23.70	$23.66	$23.66	$23.61	22,252
2024-01-16	$23.73	$23.75	$23.67	$23.69	$23.64	25,508
2024-01-12	$23.72	$23.73	$23.71	$23.72	$23.67	34,063
2024-01-11	$23.72	$23.75	$23.71	$23.75	$23.69	370,178
2024-01-10	$23.70	$23.75	$23.70	$23.73	$23.68	12,161
2024-01-09	$23.72	$23.80	$23.72	$23.76	$23.71	38,150
2024-01-08	$23.76	$23.81	$23.73	$23.77	$23.71	105,547
2024-01-05	$23.71	$23.73	$23.69	$23.71	$23.66	22,945
2024-01-04	$23.67	$23.74	$23.67	$23.71	$23.66	35,653
2024-01-03	$23.74	$23.76	$23.73	$23.76	$23.70	26,076
2024-01-02	$23.68	$23.75	$23.68	$23.74	$23.69	137,961
2023-12-29	$23.72	$23.77	$23.71	$23.76	$23.70	68,642
2023-12-28	$23.77	$23.78	$23.72	$23.74	$23.69	42,042
2023-12-27	$23.69	$23.77	$23.69	$23.75	$23.69	67,061
2023-12-26	$23.73	$23.73	$23.69	$23.71	$23.66	29,101
2023-12-22	$23.75	$23.75	$23.64	$23.67	$23.61	66,481
2023-12-21	$23.75	$23.75	$23.70	$23.71	$23.66	34,064
2023-12-20	$23.70	$23.74	$23.67	$23.74	$23.69	29,519
2023-12-19	$23.65	$23.69	$23.64	$23.66	$23.61	32,670
2023-12-18	$23.68	$23.70	$23.64	$23.68	$23.63	31,999
2023-12-15	$23.75	$23.79	$23.71	$23.74	$23.64	38,711
2023-12-14	$23.76	$23.79	$23.71	$23.74	$23.63	33,344
2023-12-13	$23.64	$23.71	$23.61	$23.71	$23.60	92,776
2023-12-12	$23.66	$23.66	$23.60	$23.62	$23.52	37,772
2023-12-11	$23.57	$23.64	$23.57	$23.62	$23.52	22,847
2023-12-08	$23.59	$23.61	$23.57	$23.61	$23.50	39,016
2023-12-07	$23.61	$23.64	$23.60	$23.61	$23.50	56,826
2023-12-06	$23.60	$23.66	$23.58	$23.62	$23.52	144,975
2023-12-05	$23.57	$23.63	$23.57	$23.61	$23.50	58,739
2023-12-04	$23.54	$23.57	$23.50	$23.56	$23.45	74,111
2023-12-01	$23.51	$23.58	$23.47	$23.56	$23.46	45,190
2023-11-30	$23.50	$23.52	$23.48	$23.51	$23.41	26,836
2023-11-29	$23.47	$23.53	$23.47	$23.53	$23.42	42,558
2023-11-28	$23.37	$23.46	$23.37	$23.41	$23.31	56,448
2023-11-27	$23.39	$23.42	$23.36	$23.39	$23.29	53,239
2023-11-24	$23.37	$23.42	$23.34	$23.39	$23.28	47,171
2023-11-22	$23.36	$23.42	$23.33	$23.39	$23.28	75,388
2023-11-21	$23.35	$23.43	$23.34	$23.38	$23.27	132,217
2023-11-20	$23.35	$23.38	$23.30	$23.36	$23.25	86,365
2023-11-17	$23.34	$23.39	$23.29	$23.33	$23.17	156,214
2023-11-16	$23.35	$23.35	$23.30	$23.35	$23.19	21,378
2023-11-15	$23.23	$23.28	$23.22	$23.25	$23.10	51,731
2023-11-14	$23.34	$23.35	$23.29	$23.34	$23.19	17,786
2023-11-13	$23.24	$23.24	$23.17	$23.23	$23.08	25,355
2023-11-10	$23.22	$23.23	$23.17	$23.23	$23.08	19,431
2023-11-09	$23.16	$23.18	$23.13	$23.17	$23.02	14,464
2023-11-08	$23.18	$23.19	$23.13	$23.17	$23.02	31,386
2023-11-07	$23.08	$23.17	$23.06	$23.16	$23.01	32,153
2023-11-06	$23.10	$23.12	$23.05	$23.08	$22.93	105,522
2023-11-03	$23.13	$23.17	$23.08	$23.11	$22.96	55,664
2023-11-02	$23.00	$23.00	$22.97	$22.99	$22.84	16,640
2023-11-01	$22.87	$22.93	$22.85	$22.92	$22.77	166,089
2023-10-31	$22.84	$22.85	$22.82	$22.85	$22.70	28,650
2023-10-30	$22.85	$22.86	$22.81	$22.83	$22.68	15,886
2023-10-27	$22.85	$22.89	$22.81	$22.85	$22.70	129,052
2023-10-26	$22.89	$22.91	$22.85	$22.91	$22.76	23,325
2023-10-25	$22.90	$22.90	$22.83	$22.89	$22.74	35,062
2023-10-24	$22.89	$22.91	$22.85	$22.88	$22.73	33,037
2023-10-23	$22.99	$22.99	$22.81	$22.86	$22.71	200,905
2023-10-20	$22.98	$22.98	$22.92	$22.96	$22.76	16,785
2023-10-19	$22.99	$22.99	$22.89	$22.96	$22.76	33,703
2023-10-18	$22.94	$23.03	$22.92	$22.99	$22.79	26,747
2023-10-17	$22.97	$23.04	$22.97	$23.04	$22.84	13,400
2023-10-16	$23.05	$23.11	$23.03	$23.10	$22.90	37,361
2023-10-13	$23.08	$23.10	$23.06	$23.10	$22.90	17,406
2023-10-12	$23.10	$23.11	$23.03	$23.08	$22.88	20,461
2023-10-11	$23.07	$23.14	$23.03	$23.09	$22.89	32,249
2023-10-10	$22.92	$23.02	$22.92	$23.02	$22.82	17,248
2023-10-09	$22.90	$22.96	$22.90	$22.96	$22.76	3,639
2023-10-06	$22.85	$22.93	$22.85	$22.93	$22.73	23,753
2023-10-05	$22.96	$22.96	$22.91	$22.93	$22.73	14,643
2023-10-04	$22.93	$22.94	$22.86	$22.93	$22.73	33,481
2023-10-03	$22.94	$22.94	$22.91	$22.91	$22.72	16,321
2023-10-02	$22.95	$22.98	$22.91	$22.95	$22.75	31,949
2023-09-29	$23.00	$23.02	$22.98	$22.99	$22.79	9,623
2023-09-28	$23.03	$23.03	$22.98	$22.98	$22.78	4,732
2023-09-27	$23.07	$23.07	$23.03	$23.05	$22.85	16,345
2023-09-26	$23.06	$23.11	$23.05	$23.05	$22.85	29,565
2023-09-25	$23.16	$23.16	$23.09	$23.09	$22.89	19,109
2023-09-22	$23.23	$23.23	$23.17	$23.19	$22.99	16,162
2023-09-21	$23.19	$23.22	$23.19	$23.20	$23.00	15,617
2023-09-20	$23.27	$23.28	$23.23	$23.25	$23.05	10,677
2023-09-19	$23.27	$23.28	$23.25	$23.25	$23.05	15,101
2023-09-18	$23.32	$23.32	$23.28	$23.30	$23.10	18,052
2023-09-15	$23.33	$23.33	$23.30	$23.32	$23.07	39,114
2023-09-14	$23.33	$23.33	$23.31	$23.32	$23.07	15,223
2023-09-13	$23.25	$23.37	$23.25	$23.35	$23.10	73,077
2023-09-12	$23.32	$23.35	$23.28	$23.33	$23.08	20,110
2023-09-11	$23.28	$23.31	$23.26	$23.27	$23.02	19,241
2023-09-08	$23.30	$23.34	$23.29	$23.29	$23.04	7,592
2023-09-07	$23.37	$23.37	$23.25	$23.28	$23.03	23,179
2023-09-06	$23.30	$23.34	$23.26	$23.30	$23.05	15,665
2023-09-05	$23.34	$23.36	$23.32	$23.32	$23.07	25,674
2023-09-01	$23.38	$23.38	$23.34	$23.37	$23.12	7,392
2023-08-31	$23.33	$23.36	$23.32	$23.33	$23.08	30,108
2023-08-30	$23.32	$23.38	$23.32	$23.33	$23.08	21,895
2023-08-29	$23.32	$23.37	$23.32	$23.34	$23.09	27,993
2023-08-28	$23.29	$23.33	$23.29	$23.33	$23.08	19,979
2023-08-25	$23.30	$23.32	$23.23	$23.31	$23.06	22,189
2023-08-24	$23.30	$23.31	$23.28	$23.31	$23.06	19,401
2023-08-23	$23.31	$23.33	$23.27	$23.27	$23.02	14,607
2023-08-22	$23.28	$23.31	$23.26	$23.27	$23.02	20,599
2023-08-21	$23.30	$23.34	$23.25	$23.29	$23.04	31,170
2023-08-18	$23.36	$23.40	$23.36	$23.36	$23.06	8,350
2023-08-17	$23.43	$23.43	$23.34	$23.36	$23.06	75,573
2023-08-16	$23.40	$23.45	$23.40	$23.41	$23.11	16,952
2023-08-15	$23.39	$23.46	$23.39	$23.43	$23.13	11,185
2023-08-14	$23.39	$23.41	$23.35	$23.35	$23.05	5,022
2023-08-11	$23.32	$23.48	$23.32	$23.40	$23.10	37,964
2023-08-10	$23.41	$23.43	$23.38	$23.40	$23.10	28,739
2023-08-09	$23.38	$23.41	$23.37	$23.40	$23.10	11,843
2023-08-08	$23.36	$23.40	$23.35	$23.37	$23.07	11,346
2023-08-07	$23.37	$23.37	$23.36	$23.36	$23.06	7,914
2023-08-04	$23.39	$23.41	$23.35	$23.35	$23.05	48,616
2023-08-03	$23.39	$23.41	$23.36	$23.36	$23.06	25,143
2023-08-02	$23.46	$23.46	$23.41	$23.44	$23.14	8,122
2023-08-01	$23.48	$23.49	$23.44	$23.47	$23.17	8,614
2023-07-31	$23.50	$23.54	$23.46	$23.48	$23.18	13,927
2023-07-28	$23.54	$23.55	$23.47	$23.49	$23.49	6,868
2023-07-27	$23.58	$23.58	$23.49	$23.52	$23.52	6,511
2023-07-26	$23.53	$23.57	$23.51	$23.57	$23.57	12,624
2023-07-25	$23.58	$23.58	$23.49	$23.50	$23.50	93,474
2023-07-24	$23.57	$23.57	$23.53	$23.55	$23.55	8,545
2023-07-21	$23.59	$23.63	$23.57	$23.61	$23.56	14,251
2023-07-20	$23.57	$23.61	$23.53	$23.57	$23.52	19,331
2023-07-19	$23.60	$23.62	$23.57	$23.62	$23.57	11,584
2023-07-18	$23.55	$23.59	$23.54	$23.56	$23.51	11,054
2023-07-17	$23.53	$23.57	$23.51	$23.55	$23.50	13,160
2023-07-14	$23.56	$23.56	$23.52	$23.54	$23.49	6,931
2023-07-13	$23.52	$23.57	$23.52	$23.54	$23.49	8,772
2023-07-12	$23.53	$23.53	$23.49	$23.49	$23.44	6,015
2023-07-11	$23.48	$23.50	$23.46	$23.50	$23.45	10,614
2023-07-10	$23.48	$23.52	$23.45	$23.48	$23.43	26,442
2023-07-07	$23.49	$23.50	$23.44	$23.48	$23.43	6,485
2023-07-06	$23.43	$23.49	$23.43	$23.49	$23.44	14,675
2023-07-05	$23.49	$23.52	$23.46	$23.50	$23.45	11,566
2023-07-03	$23.43	$23.54	$23.43	$23.46	$23.41	7,564
2023-06-30	$23.52	$23.52	$23.47	$23.51	$23.46	13,009
2023-06-29	$23.46	$23.49	$23.44	$23.49	$23.44	21,789
2023-06-28	$23.45	$23.53	$23.45	$23.50	$23.45	24,680
2023-06-27	$23.52	$23.53	$23.46	$23.53	$23.48	11,010
2023-06-26	$23.49	$23.54	$23.39	$23.49	$23.44	32,952
2023-06-23	$23.54	$23.54	$23.48	$23.53	$23.48	16,004
2023-06-22	$23.48	$23.49	$23.46	$23.47	$23.42	8,354
2023-06-21	$23.53	$23.53	$23.47	$23.50	$23.45	17,540
2023-06-20	$23.49	$23.52	$23.47	$23.49	$23.45	19,428
2023-06-16	$23.53	$23.54	$23.51	$23.54	$23.44	14,868
2023-06-15	$23.56	$23.56	$23.49	$23.52	$23.43	57,783
2023-06-14	$23.45	$23.51	$23.45	$23.51	$23.41	12,601
2023-06-13	$23.46	$23.50	$23.43	$23.45	$23.35	12,082
2023-06-12	$23.48	$23.48	$23.42	$23.43	$23.33	17,844
2023-06-09	$23.51	$23.51	$23.42	$23.46	$23.36	43,057
2023-06-08	$23.49	$23.50	$23.44	$23.48	$23.38	53,388
2023-06-07	$23.52	$23.52	$23.43	$23.47	$23.37	26,416
2023-06-06	$23.48	$23.49	$23.36	$23.43	$23.33	32,796
2023-06-05	$23.44	$23.46	$23.42	$23.46	$23.36	15,238
2023-06-02	$23.45	$23.45	$23.42	$23.43	$23.33	20,491
2023-06-01	$23.46	$23.48	$23.45	$23.47	$23.37	8,886
2023-05-31	$23.42	$23.44	$23.33	$23.41	$23.31	31,807
2023-05-30	$23.36	$23.41	$23.35	$23.40	$23.30	18,169
2023-05-26	$23.33	$23.33	$23.29	$23.33	$23.23	10,434
2023-05-25	$23.30	$23.33	$23.29	$23.30	$23.20	5,873
2023-05-24	$23.32	$23.32	$23.27	$23.29	$23.19	32,121
2023-05-23	$23.34	$23.36	$23.31	$23.34	$23.24	8,824
2023-05-22	$23.39	$23.39	$23.34	$23.34	$23.24	5,941
2023-05-19	$23.46	$23.46	$23.41	$23.43	$23.28	14,540
2023-05-18	$23.53	$23.53	$23.47	$23.49	$23.34	11,278
2023-05-17	$23.58	$23.60	$23.56	$23.57	$23.42	12,540
2023-05-16	$23.58	$23.59	$23.56	$23.58	$23.43	66,543
2023-05-15	$23.66	$23.66	$23.59	$23.61	$23.46	19,957
2023-05-12	$23.63	$23.64	$23.56	$23.61	$23.61	4,148
2023-05-11	$23.65	$23.67	$23.63	$23.65	$23.65	9,946
2023-05-10	$23.69	$23.70	$23.65	$23.67	$23.67	14,242
2023-05-09	$23.67	$23.67	$23.63	$23.65	$23.65	5,506
2023-05-08	$23.65	$23.66	$23.62	$23.64	$23.64	4,868
2023-05-05	$23.64	$23.67	$23.62	$23.66	$23.66	17,277
2023-05-04	$23.56	$23.69	$23.56	$23.64	$23.64	158,638
2023-05-03	$23.63	$23.66	$23.61	$23.66	$23.66	6,917
2023-05-02	$23.61	$23.64	$23.61	$23.61	$23.61	8,134
2023-05-01	$23.58	$23.61	$23.58	$23.58	$23.58	8,580
2023-04-28	$23.65	$23.65	$23.50	$23.63	$23.63	18,420
2023-04-27	$23.57	$23.60	$23.56	$23.57	$23.57	13,027
2023-04-26	$23.66	$23.67	$23.52	$23.62	$23.62	41,136
2023-04-25	$23.67	$23.68	$23.60	$23.67	$23.67	24,097
2023-04-24	$23.62	$23.66	$23.61	$23.63	$23.63	5,791
2023-04-21	$23.72	$23.72	$23.64	$23.66	$23.66	20,697
2023-04-20	$23.59	$23.70	$23.59	$23.67	$23.67	28,067
2023-04-19	$23.65	$23.70	$23.60	$23.68	$23.68	14,893
2023-04-18	$23.76	$23.78	$23.72	$23.72	$23.72	17,919
2023-04-17	$23.86	$23.86	$23.79	$23.84	$23.84	216,595
2023-04-14	$23.92	$23.92	$23.82	$23.87	$23.87	22,647
2023-04-13	$23.95	$23.95	$23.86	$23.88	$23.88	217,117
2023-04-12	$23.93	$23.95	$23.92	$23.94	$23.94	14,586
2023-04-11	$23.86	$23.89	$23.85	$23.88	$23.88	18,358
2023-04-10	$23.88	$23.89	$23.83	$23.85	$23.85	223,421
2023-04-06	$23.87	$23.90	$23.85	$23.90	$23.90	9,689
2023-04-05	$23.87	$23.89	$23.86	$23.86	$23.86	23,222
2023-04-04	$23.79	$23.84	$23.79	$23.83	$23.83	16,595
2023-04-03	$23.80	$23.83	$23.79	$23.81	$23.81	27,995
2023-03-31	$23.78	$23.80	$23.75	$23.79	$23.79	48,858
2023-03-30	$23.75	$23.77	$23.74	$23.76	$23.76	11,591
2023-03-29	$23.75	$23.79	$23.72	$23.72	$23.72	26,721
2023-03-28	$23.72	$23.75	$23.69	$23.75	$23.75	11,195
2023-03-27	$23.76	$23.76	$23.70	$23.71	$23.71	28,664
2023-03-24	$23.76	$23.76	$23.71	$23.74	$23.74	14,240
2023-03-23	$23.71	$23.71	$23.64	$23.68	$23.68	11,967
2023-03-22	$23.63	$23.71	$23.59	$23.70	$23.70	22,569
2023-03-21	$23.63	$23.63	$23.58	$23.61	$23.61	12,234
2023-03-20	$23.61	$23.65	$23.60	$23.61	$23.61	24,726
2023-03-17	$23.76	$23.76	$23.62	$23.72	$23.68	28,867
2023-03-16	$23.73	$23.73	$23.63	$23.64	$23.59	19,802
2023-03-15	$23.68	$23.71	$23.64	$23.69	$23.64	29,993
2023-03-14	$23.57	$23.60	$23.50	$23.58	$23.53	6,758
2023-03-13	$23.64	$23.65	$23.57	$23.61	$23.56	19,899
2023-03-10	$23.53	$23.53	$23.50	$23.52	$23.47	2,864
2023-03-09	$23.45	$23.47	$23.43	$23.47	$23.42	10,633
2023-03-08	$23.40	$23.42	$23.38	$23.42	$23.42	9,094
2023-03-07	$23.41	$23.42	$23.37	$23.40	$23.40	20,213
2023-03-06	$23.41	$23.41	$23.38	$23.40	$23.40	8,316
2023-03-03	$23.38	$23.42	$23.35	$23.40	$23.40	23,089
2023-03-02	$23.35	$23.39	$23.32	$23.36	$23.36	26,179
2023-03-01	$23.39	$23.41	$23.36	$23.40	$23.40	92,456
2023-02-28	$23.36	$23.42	$23.34	$23.41	$23.41	22,044
2023-02-27	$23.41	$23.43	$23.37	$23.41	$23.41	53,194
2023-02-24	$23.38	$23.40	$23.35	$23.36	$23.36	11,138
2023-02-23	$23.42	$23.44	$23.40	$23.43	$23.43	6,366
2023-02-22	$23.41	$23.43	$23.37	$23.38	$23.38	29,501
2023-02-21	$23.43	$23.45	$23.41	$23.42	$23.42	6,803
2023-02-17	$23.52	$23.54	$23.52	$23.54	$23.49	7,491
2023-02-16	$23.65	$23.65	$23.57	$23.57	$23.52	9,166
2023-02-15	$23.74	$23.74	$23.64	$23.70	$23.65	31,856
2023-02-14	$23.75	$23.77	$23.73	$23.76	$23.71	8,094
2023-02-13	$23.81	$23.82	$23.80	$23.82	$23.77	18,024
2023-02-10	$23.81	$23.81	$23.79	$23.80	$23.75	26,312
2023-02-09	$23.85	$23.85	$23.81	$23.83	$23.78	35,497
2023-02-08	$23.84	$23.86	$23.83	$23.84	$23.80	12,164
2023-02-07	$23.86	$23.86	$23.81	$23.84	$23.79	9,184
2023-02-06	$23.86	$23.89	$23.85	$23.87	$23.82	38,713
2023-02-03	$23.93	$23.94	$23.88	$23.90	$23.85	31,730
2023-02-02	$23.98	$24.04	$23.98	$23.99	$23.95	26,386
2023-02-01	$23.94	$24.01	$23.92	$23.98	$23.93	25,873
2023-01-31	$23.91	$23.92	$23.91	$23.92	$23.87	14,777
2023-01-30	$23.91	$23.91	$23.86	$23.89	$23.84	7,104
2023-01-27	$23.90	$23.90	$23.86	$23.90	$23.85	8,915
2023-01-26	$23.88	$23.95	$23.88	$23.91	$23.87	16,572
2023-01-25	$23.92	$23.93	$23.90	$23.91	$23.86	20,439
2023-01-24	$23.90	$23.95	$23.87	$23.90	$23.85	28,132
2023-01-23	$23.91	$23.92	$23.90	$23.91	$23.86	28,818
2023-01-20	$23.96	$23.97	$23.92	$23.96	$23.86	8,725
2023-01-19	$23.94	$23.98	$23.94	$23.96	$23.86	42,377
2023-01-18	$23.98	$23.98	$23.92	$23.92	$23.83	77,757
2023-01-17	$23.90	$23.91	$23.86	$23.90	$23.80	43,354
2023-01-13	$23.88	$23.88	$23.84	$23.85	$23.75	24,586
2023-01-12	$23.84	$23.86	$23.81	$23.85	$23.75	51,594
2023-01-11	$23.75	$23.80	$23.74	$23.78	$23.68	20,382
2023-01-10	$23.75	$23.76	$23.70	$23.74	$23.64	10,552
2023-01-09	$23.76	$23.76	$23.71	$23.75	$23.65	14,420
2023-01-06	$23.62	$23.71	$23.62	$23.68	$23.59	39,093
2023-01-05	$23.59	$23.65	$23.59	$23.61	$23.51	85,123
2023-01-04	$23.62	$23.65	$23.59	$23.61	$23.52	70,434
2023-01-03	$23.57	$23.59	$23.52	$23.57	$23.47	67,499
2022-12-30	$23.49	$23.52	$23.46	$23.51	$23.42	29,298
2022-12-29	$23.50	$23.52	$23.45	$23.50	$23.41	41,800
2022-12-28	$23.49	$23.53	$23.46	$23.51	$23.41	36,329
2022-12-27	$23.52	$23.54	$23.48	$23.50	$23.41	16,457
2022-12-23	$23.54	$23.58	$23.52	$23.55	$23.55	69,239
2022-12-22	$23.52	$23.56	$23.51	$23.53	$23.53	27,993
2022-12-21	$23.48	$23.56	$23.48	$23.50	$23.50	23,075
2022-12-20	$23.55	$23.58	$23.53	$23.54	$23.54	45,975
2022-12-19	$23.59	$23.62	$23.57	$23.61	$23.61	41,527
2022-12-16	$23.64	$23.69	$23.63	$23.66	$23.60	45,499
2022-12-15	$23.69	$23.70	$23.64	$23.67	$23.61	132,537
2022-12-14	$23.68	$23.69	$23.64	$23.67	$23.61	33,380
2022-12-13	$23.72	$23.72	$23.68	$23.69	$23.64	36,496
2022-12-12	$23.62	$23.66	$23.62	$23.65	$23.59	29,425
2022-12-09	$23.66	$23.66	$23.63	$23.64	$23.58	12,573
2022-12-08	$23.67	$23.67	$23.63	$23.65	$23.59	18,345
2022-12-07	$23.60	$23.67	$23.60	$23.65	$23.60	42,525
2022-12-06	$23.64	$23.65	$23.59	$23.61	$23.56	55,194
2022-12-05	$23.57	$23.62	$23.52	$23.58	$23.53	56,813
2022-12-02	$23.53	$23.58	$23.53	$23.56	$23.51	12,377
2022-12-01	$23.59	$23.62	$23.53	$23.58	$23.53	50,321
2022-11-30	$23.47	$23.58	$23.45	$23.55	$23.50	54,334
2022-11-29	$23.47	$23.53	$23.41	$23.50	$23.45	12,698
2022-11-28	$23.43	$23.47	$23.35	$23.43	$23.38	18,424
2022-11-25	$23.43	$23.43	$23.39	$23.41	$23.41	1,640
2022-11-23	$23.44	$23.48	$23.37	$23.42	$23.42	21,225
2022-11-22	$23.34	$23.43	$23.34	$23.41	$23.41	47,625
2022-11-21	$23.37	$23.41	$23.34	$23.37	$23.37	20,365
2022-11-18	$23.38	$23.41	$23.35	$23.40	$23.40	433,920
2022-11-17	$23.31	$23.36	$23.29	$23.36	$23.36	42,639
2022-11-16	$23.28	$23.34	$23.22	$23.29	$23.29	24,634
2022-11-15	$23.18	$23.25	$23.18	$23.22	$23.22	12,961
2022-11-14	$23.22	$23.22	$23.15	$23.16	$23.16	16,874
2022-11-11	$23.17	$23.22	$23.17	$23.18	$23.18	11,906
2022-11-10	$23.16	$23.20	$23.15	$23.17	$23.17	19,640
2022-11-09	$22.90	$22.95	$22.90	$22.92	$22.92	30,442
2022-11-08	$22.90	$22.94	$22.81	$22.90	$22.90	55,240
2022-11-07	$22.90	$22.90	$22.80	$22.87	$22.87	45,035
2022-11-04	$22.84	$22.90	$22.83	$22.84	$22.84	21,319
2022-11-03	$22.81	$22.89	$22.81	$22.83	$22.83	33,268
2022-11-02	$22.84	$22.93	$22.84	$22.92	$22.92	23,786
2022-11-01	$22.87	$22.87	$22.79	$22.83	$22.83	20,982
2022-10-31	$22.80	$22.83	$22.79	$22.79	$22.79	17,962
2022-10-28	$22.77	$22.84	$22.76	$22.81	$22.81	15,166
2022-10-27	$22.82	$22.82	$22.75	$22.81	$22.81	32,330
2022-10-26	$22.79	$22.83	$22.74	$22.79	$22.79	40,718
2022-10-25	$22.82	$22.83	$22.76	$22.76	$22.76	20,927
2022-10-24	$22.85	$22.88	$22.80	$22.81	$22.81	96,044
2022-10-21	$22.97	$22.97	$22.87	$22.87	$22.83	31,187
2022-10-20	$23.08	$23.08	$23.00	$23.00	$22.96	75,214
2022-10-19	$23.02	$23.11	$23.00	$23.04	$23.00	265,563
2022-10-18	$23.05	$23.08	$23.05	$23.06	$23.02	26,326
2022-10-17	$23.09	$23.11	$23.04	$23.04	$23.00	15,803
2022-10-14	$23.05	$23.05	$22.97	$23.02	$22.98	29,497
2022-10-13	$22.90	$23.02	$22.90	$23.01	$22.97	13,466
2022-10-12	$23.11	$23.13	$23.08	$23.10	$23.10	5,482
2022-10-11	$23.03	$23.07	$22.95	$23.03	$23.03	7,786
2022-10-10	$22.98	$23.08	$22.98	$23.02	$23.02	30,377
2022-10-07	$23.04	$23.06	$22.96	$23.01	$23.01	18,640
2022-10-06	$23.03	$23.06	$23.00	$23.02	$23.02	11,594
2022-10-05	$23.04	$23.04	$23.01	$23.01	$23.01	11,375
2022-10-04	$23.05	$23.05	$23.01	$23.02	$23.02	9,028
2022-10-03	$22.91	$22.99	$22.90	$22.95	$22.95	15,164
2022-09-30	$22.89	$22.89	$22.82	$22.82	$22.82	33,102
2022-09-29	$22.92	$22.92	$22.83	$22.86	$22.86	6,285
2022-09-28	$22.89	$22.93	$22.87	$22.90	$22.90	10,820
2022-09-27	$22.85	$22.89	$22.85	$22.88	$22.88	11,134
2022-09-26	$23.00	$23.02	$22.90	$22.92	$22.92	13,450
2022-09-23	$23.08	$23.14	$23.00	$23.04	$23.04	20,048
2022-09-22	$23.19	$23.21	$23.11	$23.14	$23.14	26,310
2022-09-21	$23.28	$23.28	$23.18	$23.22	$23.22	22,904
2022-09-20	$23.30	$23.31	$23.26	$23.27	$23.27	20,680
2022-09-19	$23.35	$23.37	$23.33	$23.34	$23.34	37,799
2022-09-16	$23.41	$23.46	$23.36	$23.43	$23.40	37,535
2022-09-15	$23.45	$23.45	$23.41	$23.41	$23.41	4,740
2022-09-14	$23.45	$23.46	$23.45	$23.45	$23.45	1,303
2022-09-13	$23.55	$23.55	$23.47	$23.47	$23.47	23,967
2022-09-12	$23.56	$23.56	$23.53	$23.55	$23.55	3,006
2022-09-09	$23.52	$23.56	$23.52	$23.54	$23.54	4,569
2022-09-08	$23.51	$23.53	$23.51	$23.53	$23.53	4,187
2022-09-07	$23.53	$23.59	$23.53	$23.55	$23.55	18,930
2022-09-06	$23.54	$23.56	$23.51	$23.53	$23.53	9,168
2022-09-02	$23.58	$23.61	$23.58	$23.61	$23.61	5,976
2022-09-01	$23.55	$23.61	$23.52	$23.60	$23.60	42,445
2022-08-31	$23.63	$23.65	$23.60	$23.65	$23.65	8,038
2022-08-30	$23.63	$23.67	$23.59	$23.63	$23.63	20,272
2022-08-29	$23.73	$23.73	$23.64	$23.64	$23.64	19,413
2022-08-26	$23.71	$23.75	$23.69	$23.70	$23.70	15,041
2022-08-25	$23.72	$23.72	$23.68	$23.71	$23.71	17,638
2022-08-24	$23.71	$23.76	$23.68	$23.71	$23.71	37,022
2022-08-23	$23.74	$23.77	$23.73	$23.73	$23.73	7,166
2022-08-22	$23.76	$23.79	$23.72	$23.72	$23.72	2,750
2022-08-19	$23.84	$23.89	$23.80	$23.82	$23.78	14,946
2022-08-18	$23.93	$23.93	$23.91	$23.91	$23.87	1,134
2022-08-17	$24.04	$24.04	$23.89	$23.94	$23.90	12,880
2022-08-16	$24.13	$24.13	$24.06	$24.06	$24.03	9,668
2022-08-15	$24.14	$24.16	$24.11	$24.12	$24.09	13,464
2022-08-12	$24.13	$24.14	$24.08	$24.11	$24.08	7,318
2022-08-11	$24.15	$24.15	$24.05	$24.10	$24.07	17,126
2022-08-10	$24.19	$24.19	$24.12	$24.13	$24.10	11,621
2022-08-09	$24.13	$24.15	$24.02	$24.10	$24.06	79,837
2022-08-08	$24.15	$24.17	$24.08	$24.13	$24.10	5,259
2022-08-05	$24.11	$24.14	$24.10	$24.10	$24.06	3,922
2022-08-04	$24.31	$24.31	$24.15	$24.21	$24.17	32,113
2022-08-03	$24.17	$24.21	$24.14	$24.19	$24.15	6,417
2022-08-02	$24.23	$24.24	$24.18	$24.18	$24.15	9,964
2022-08-01	$24.27	$24.27	$24.21	$24.21	$24.17	11,647
2022-07-29	$24.17	$24.20	$24.16	$24.16	$24.12	13,018
2022-07-28	$24.10	$24.16	$24.10	$24.14	$24.10	781
2022-07-27	$24.03	$24.09	$24.03	$24.05	$24.01	923
2022-07-26	$24.00	$24.06	$23.99	$24.00	$23.96	8,196
2022-07-25	$24.00	$24.01	$23.99	$24.01	$23.98	9,001
2022-07-22	$24.09	$24.09	$24.00	$24.00	$23.97	7,387
2022-07-21	$23.96	$23.97	$23.93	$23.94	$23.91	1,595
2022-07-20	$23.93	$23.93	$23.87	$23.89	$23.86	4,829
2022-07-19	$23.91	$23.91	$23.85	$23.87	$23.87	4,311
2022-07-18	$23.94	$23.94	$23.90	$23.90	$23.90	1,608
2022-07-15	$23.93	$23.98	$23.93	$23.98	$23.95	7,049
2022-07-14	$23.94	$23.94	$23.92	$23.92	$23.89	1,493
2022-07-13	$23.88	$23.94	$23.84	$23.90	$23.87	15,222
2022-07-12	$23.90	$23.97	$23.90	$23.91	$23.88	11,737
2022-07-11	$23.90	$23.91	$23.84	$23.85	$23.82	14,414
2022-07-08	$23.78	$23.81	$23.76	$23.78	$23.75	25,655
2022-07-07	$23.81	$23.85	$23.76	$23.80	$23.77	6,247
2022-07-06	$23.84	$23.85	$23.77	$23.79	$23.76	6,066
2022-07-05	$23.79	$23.82	$23.76	$23.78	$23.75	10,264
2022-07-01	$23.77	$23.77	$23.68	$23.74	$23.71	6,638
2022-06-30	$23.63	$23.71	$23.61	$23.64	$23.61	9,751
2022-06-29	$23.58	$23.59	$23.58	$23.59	$23.56	8,181
2022-06-28	$23.50	$23.53	$23.47	$23.50	$23.47	4,272
2022-06-27	$23.53	$23.56	$23.48	$23.51	$23.48	15,306
2022-06-24	$23.48	$23.57	$23.48	$23.53	$23.50	14,172
2022-06-23	$23.54	$23.57	$23.54	$23.54	$23.51	15,964
2022-06-22	$23.45	$23.51	$23.45	$23.46	$23.44	9,483
2022-06-21	$23.39	$23.46	$23.35	$23.41	$23.38	34,533
2022-06-17	$23.48	$23.49	$23.45	$23.47	$23.41	4,213
2022-06-16	$23.34	$23.49	$23.34	$23.41	$23.35	50,111
2022-06-15	$23.49	$23.52	$23.45	$23.45	$23.39	9,395
2022-06-14	$23.46	$23.46	$23.41	$23.42	$23.36	55,960
2022-06-13	$23.60	$23.60	$23.37	$23.42	$23.36	16,006
2022-06-10	$23.81	$23.86	$23.76	$23.81	$23.75	31,087
2022-06-09	$23.89	$23.95	$23.89	$23.89	$23.83	27,335
2022-06-08	$23.94	$24.00	$23.94	$23.99	$23.93	37,455
2022-06-07	$23.97	$24.02	$23.95	$23.98	$23.92	2,010
2022-06-06	$23.96	$23.97	$23.93	$23.95	$23.89	1,051
2022-06-03	$24.01	$24.03	$23.93	$24.00	$23.94	59,509
2022-06-02	$24.00	$24.05	$24.00	$24.02	$23.96	4,894
2022-06-01	$23.96	$23.99	$23.93	$23.97	$23.91	3,475
2022-05-31	$23.96	$24.01	$23.94	$23.96	$23.90	10,122
2022-05-27	$23.98	$24.02	$23.92	$23.95	$23.89	16,635
2022-05-26	$23.79	$23.92	$23.79	$23.88	$23.82	30,549
2022-05-25	$23.80	$23.80	$23.74	$23.78	$23.72	7,953
2022-05-24	$23.59	$23.61	$23.59	$23.61	$23.55	3,900
2022-05-23	$23.38	$23.46	$23.36	$23.41	$23.35	26,002
2022-05-20	$23.38	$23.45	$23.34	$23.42	$23.34	13,963
2022-05-19	$23.38	$23.38	$23.26	$23.32	$23.23	78,044
2022-05-18	$23.32	$23.35	$23.26	$23.26	$23.17	26,492
2022-05-17	$23.34	$23.38	$23.29	$23.29	$23.21	33,721
2022-05-16	$23.35	$23.43	$23.35	$23.39	$23.30	15,724
2022-05-13	$23.35	$23.42	$23.35	$23.36	$23.28	13,303
2022-05-12	$23.48	$23.49	$23.44	$23.44	$23.35	4,686
2022-05-11	$23.43	$23.53	$23.41	$23.46	$23.37	8,629
2022-05-10	$23.48	$23.57	$23.48	$23.49	$23.41	27,161
2022-05-09	$23.57	$23.57	$23.47	$23.52	$23.43	15,164
2022-05-06	$23.55	$23.58	$23.51	$23.53	$23.45	34,919
2022-05-05	$23.60	$23.61	$23.51	$23.58	$23.50	40,451
2022-05-04	$23.64	$23.68	$23.58	$23.67	$23.58	5,368
2022-05-03	$23.75	$23.75	$23.59	$23.64	$23.55	12,129
2022-05-02	$23.70	$23.73	$23.60	$23.62	$23.53	32,223
2022-04-29	$23.67	$23.73	$23.67	$23.73	$23.65	110,394
2022-04-28	$23.70	$23.72	$23.67	$23.69	$23.60	22,499
2022-04-27	$23.71	$23.76	$23.67	$23.72	$23.63	61,106
2022-04-26	$23.76	$23.78	$23.71	$23.76	$23.68	31,605
2022-04-25	$23.74	$23.76	$23.74	$23.76	$23.67	2,029
2022-04-22	$23.77	$23.79	$23.73	$23.77	$23.69	9,711
2022-04-21	$23.79	$23.79	$23.78	$23.78	$23.70	5,375
2022-04-20	$23.84	$23.84	$23.79	$23.82	$23.74	3,224
2022-04-19	$23.85	$23.85	$23.70	$23.70	$23.62	6,782
2022-04-18	$23.91	$23.92	$23.89	$23.91	$23.83	6,468
2022-04-14	$24.00	$24.00	$23.97	$23.97	$23.86	599
2022-04-13	$24.03	$24.06	$24.00	$24.02	$23.91	4,033
2022-04-12	$24.06	$24.09	$24.01	$24.05	$23.94	9,878
2022-04-11	$24.08	$24.09	$24.05	$24.05	$23.94	465
2022-04-08	$24.16	$24.16	$24.07	$24.10	$23.99	10,089
2022-04-07	$24.12	$24.20	$24.10	$24.20	$24.09	11,857
2022-04-06	$24.25	$24.25	$24.16	$24.23	$24.12	60,145
2022-04-05	$24.24	$24.27	$24.21	$24.27	$24.16	3,931
2022-04-04	$24.23	$24.35	$24.23	$24.30	$24.19	25,961
2022-04-01	$24.31	$24.32	$24.27	$24.31	$24.20	3,646
2022-03-31	$24.33	$24.38	$24.29	$24.32	$24.21	9,165
2022-03-30	$24.33	$24.33	$24.27	$24.31	$24.20	5,948
2022-03-29	$24.29	$24.29	$24.25	$24.27	$24.16	2,318
2022-03-28	$24.30	$24.36	$24.27	$24.29	$24.18	15,290
2022-03-25	$24.32	$24.36	$24.27	$24.31	$24.20	12,791
2022-03-24	$24.38	$24.50	$24.37	$24.40	$24.29	31,463
2022-03-23	$24.45	$24.51	$24.42	$24.49	$24.38	6,620
2022-03-22	$24.47	$24.52	$24.47	$24.47	$24.36	5,385
2022-03-21	$24.61	$24.61	$24.50	$24.56	$24.45	4,806
2022-03-18	$24.69	$24.69	$24.66	$24.69	$24.56	10,649
2022-03-17	$24.66	$24.66	$24.64	$24.66	$24.53	1,714
2022-03-16	$24.62	$24.62	$24.52	$24.58	$24.45	2,273
2022-03-15	$24.57	$24.57	$24.57	$24.57	$24.44	2,234
2022-03-14	$24.72	$24.72	$24.52	$24.62	$24.48	20,185
2022-03-11	$24.81	$24.82	$24.74	$24.76	$24.62	7,087
2022-03-10	$24.81	$24.89	$24.81	$24.85	$24.72	32,837
2022-03-09	$24.83	$24.86	$24.83	$24.86	$24.73	2,008
2022-03-08	$24.88	$24.88	$24.84	$24.87	$24.73	28,398
2022-03-07	$24.94	$24.97	$24.89	$24.94	$24.80	6,129
2022-03-04	$24.94	$25.02	$24.92	$25.02	$24.88	9,138
2022-03-03	$24.99	$25.00	$24.96	$24.98	$24.84	1,816
2022-03-02	$25.01	$25.01	$24.95	$24.98	$24.84	1,702
2022-03-01	$25.02	$25.04	$25.01	$25.04	$24.90	5,171
2022-02-28	$24.99	$25.02	$24.99	$25.01	$24.87	2,435
2022-02-25	$24.97	$24.98	$24.95	$24.95	$24.82	5,158
2022-02-24	$24.94	$25.01	$24.94	$24.98	$24.84	3,095
2022-02-23	$24.96	$24.98	$24.94	$24.94	$24.81	4,145
2022-02-22	$24.94	$24.97	$24.94	$24.95	$24.81	1,492
2022-02-18	$25.00	$25.00	$24.96	$24.98	$24.82	9,748
2022-02-17	$24.91	$24.97	$24.91	$24.95	$24.79	7,722
2022-02-16	$24.93	$24.96	$24.93	$24.93	$24.77	4,569
2022-02-15	$24.93	$24.93	$24.91	$24.93	$24.77	9,435
2022-02-14	$24.98	$25.03	$24.96	$24.96	$24.80	2,087
2022-02-11	$25.05	$25.05	$25.03	$25.03	$24.87	2,001
2022-02-10	$25.11	$25.11	$25.06	$25.06	$24.91	1,437
2022-02-09	$25.10	$25.15	$25.10	$25.15	$24.99	1,437
2022-02-08	$25.21	$25.21	$25.17	$25.17	$25.01	2,987
2022-02-07	$25.20	$25.21	$25.19	$25.19	$25.03	1,408
2022-02-04	$25.20	$25.20	$25.20	$25.20	$25.04	74
2022-02-03	$25.23	$25.23	$25.20	$25.20	$25.04	362
2022-02-02	$25.20	$25.21	$25.14	$25.18	$25.02	19,768
2022-02-01	$25.14	$25.14	$25.14	$25.14	$24.98	638
2022-01-31	$25.17	$25.17	$25.08	$25.11	$24.95	6,891
2022-01-28	$25.17	$25.18	$25.15	$25.15	$24.99	5,631
2022-01-27	$25.25	$25.30	$25.19	$25.23	$25.07	7,038
2022-01-26	$25.36	$25.39	$25.30	$25.30	$25.14	3,832
2022-01-25	$25.43	$25.43	$25.38	$25.38	$25.22	6,965
2022-01-24	$25.46	$25.46	$25.38	$25.43	$25.27	1,285
2022-01-21	$25.55	$25.55	$25.55	$25.55	$25.37	189
2022-01-20	$25.58	$25.58	$25.55	$25.55	$25.37	518
2022-01-19	$25.56	$25.59	$25.53	$25.57	$25.38	1,260
2022-01-18	$25.66	$25.66	$25.56	$25.56	$25.37	14,267
2022-01-14	$25.64	$25.64	$25.64	$25.64	$25.46	78
2022-01-13	$25.67	$25.67	$25.64	$25.64	$25.46	1,234
2022-01-12	$25.61	$25.67	$25.61	$25.61	$25.43	6,131
2022-01-11	$25.69	$25.69	$25.62	$25.64	$25.46	3,768
2022-01-10	$25.72	$25.73	$25.70	$25.70	$25.52	9,340
2022-01-07	$25.72	$25.74	$25.72	$25.72	$25.53	1,408
2022-01-06	$25.77	$25.77	$25.75	$25.75	$25.56	47,999
2022-01-05	$25.80	$25.80	$25.71	$25.75	$25.57	12,154
2022-01-04	$25.78	$25.86	$25.78	$25.83	$25.64	5,982
2022-01-03	$25.85	$25.86	$25.81	$25.84	$25.65	6,043
2021-12-31	$25.82	$25.90	$25.82	$25.86	$25.67	7,350
2021-12-30	$25.89	$25.90	$25.86	$25.90	$25.71	2,320
2021-12-29	$25.87	$25.89	$25.85	$25.85	$25.66	6,347
2021-12-28	$25.85	$25.90	$25.84	$25.86	$25.67	3,543
2021-12-27	$25.88	$25.90	$25.82	$25.88	$25.69	17,730
2021-12-23	$25.97	$25.97	$25.82	$25.89	$25.70	11,481
2021-12-22	$25.89	$25.89	$25.82	$25.86	$25.67	20,701
2021-12-21	$25.85	$25.93	$25.84	$25.85	$25.66	15,920
2021-12-20	$25.88	$25.88	$25.83	$25.87	$25.68	1,635
2021-12-17	$25.93	$25.93	$25.87	$25.89	$25.68	1,918
2021-12-16	$25.92	$25.92	$25.86	$25.89	$25.68	1,290
2021-12-15	$25.89	$25.92	$25.87	$25.87	$25.66	6,660
2021-12-14	$25.91	$25.91	$25.89	$25.89	$25.68	714
2021-12-13	$25.92	$25.92	$25.86	$25.89	$25.68	5,098
2021-12-10	$25.84	$25.88	$25.84	$25.88	$25.67	537
2021-12-09	$25.87	$25.87	$25.80	$25.86	$25.65	7,133
2021-12-08	$25.86	$25.88	$25.85	$25.85	$25.64	3,839
2021-12-07	$25.95	$25.95	$25.85	$25.85	$25.64	1,821
2021-12-06	$25.86	$25.86	$25.82	$25.85	$25.64	1,210
2021-12-03	$25.89	$25.91	$25.86	$25.89	$25.68	11,063
2021-12-02	$25.82	$25.88	$25.82	$25.86	$25.65	3,382
2021-12-01	$25.89	$25.89	$25.86	$25.89	$25.69	523
2021-11-30	$25.86	$25.90	$25.86	$25.87	$25.66	1,276
2021-11-29	$25.85	$25.85	$25.84	$25.84	$25.63	938
2021-11-26	$25.82	$25.82	$25.82	$25.82	$25.61	55
2021-11-24	$25.82	$25.82	$25.82	$25.82	$25.61	206
2021-11-23	$25.83	$25.83	$25.79	$25.79	$25.58	8,488
2021-11-22	$25.82	$25.82	$25.81	$25.81	$25.60	963
2021-11-19	$25.88	$25.88	$25.84	$25.84	$25.60	1,575
2021-11-18	$25.78	$25.81	$25.78	$25.81	$25.58	101
2021-11-17	$25.79	$25.81	$25.78	$25.81	$25.58	680
2021-11-16	$25.86	$25.86	$25.82	$25.82	$25.58	3,878
2021-11-15	$25.87	$25.89	$25.81	$25.84	$25.61	5,531
2021-11-12	$25.88	$25.88	$25.82	$25.85	$25.62	2,375
2021-11-11	$25.87	$25.87	$25.84	$25.84	$25.60	291
2021-11-10	$25.84	$25.90	$25.84	$25.86	$25.63	2,215
2021-11-09	$25.83	$25.88	$25.83	$25.88	$25.64	937
2021-11-08	$25.86	$25.86	$25.83	$25.83	$25.59	2,569
2021-11-05	$25.80	$25.80	$25.80	$25.80	$25.57	0
2021-11-04	$25.81	$25.83	$25.76	$25.80	$25.57	6,341
2021-11-03	$25.80	$25.83	$25.76	$25.80	$25.57	5,401
2021-11-02	$25.80	$25.81	$25.78	$25.78	$25.55	289
2021-11-01	$25.79	$25.79	$25.75	$25.75	$25.52	412
2021-10-29	$25.83	$25.83	$25.78	$25.78	$25.55	1,336
2021-10-28	$25.79	$25.79	$25.75	$25.78	$25.55	2,199
2021-10-27	$25.71	$25.78	$25.71	$25.74	$25.51	1,253
2021-10-26	$25.76	$25.76	$25.75	$25.75	$25.52	4,736
2021-10-25	$25.78	$25.78	$25.75	$25.75	$25.52	1,239
2021-10-22	$25.77	$25.77	$25.76	$25.76	$25.53	486
2021-10-21	$25.76	$25.78	$25.74	$25.74	$25.51	1,568
2021-10-20	$25.79	$25.79	$25.79	$25.79	$25.56	2,707
2021-10-19	$25.83	$25.83	$25.80	$25.80	$25.57	6,105
2021-10-18	$25.84	$25.84	$25.77	$25.81	$25.57	601
2021-10-15	$25.85	$25.85	$25.83	$25.83	$25.57	2,751
2021-10-14	$25.84	$25.84	$25.81	$25.83	$25.57	1,680
2021-10-13	$25.78	$25.84	$25.78	$25.82	$25.57	1,584
2021-10-12	$25.84	$25.84	$25.82	$25.82	$25.56	1,586
2021-10-11	$25.74	$25.78	$25.74	$25.78	$25.52	373
2021-10-08	$25.82	$25.82	$25.82	$25.82	$25.56	78
2021-10-07	$25.85	$25.85	$25.80	$25.82	$25.56	2,555
2021-10-06	$25.84	$25.87	$25.84	$25.84	$25.58	1,320
2021-10-05	$25.84	$25.88	$25.84	$25.84	$25.58	610
2021-10-04	$25.88	$25.88	$25.81	$25.85	$25.59	620
2021-10-01	$25.85	$25.85	$25.85	$25.85	$25.60	964
2021-09-30	$25.89	$25.91	$25.88	$25.88	$25.62	16,159
2021-09-29	$25.87	$25.87	$25.87	$25.87	$25.62	6
2021-09-28	$25.92	$25.92	$25.87	$25.87	$25.62	1,866
2021-09-27	$25.98	$25.98	$25.98	$25.98	$25.72	77
2021-09-24	$25.98	$25.99	$25.98	$25.98	$25.72	1,779
2021-09-23	$25.98	$25.99	$25.98	$25.99	$25.73	1,399
2021-09-22	$26.04	$26.04	$26.00	$26.00	$25.74	2,567
2021-09-21	$26.02	$26.02	$26.00	$26.00	$25.74	100
2021-09-20	$26.05	$26.06	$26.02	$26.02	$25.76	4,810
2021-09-17	$26.03	$26.03	$26.00	$26.00	$25.72	851
2021-09-16	$26.03	$26.03	$26.00	$26.00	$25.72	764
2021-09-15	$26.05	$26.05	$26.01	$26.01	$25.73	1,186
2021-09-14	$26.02	$26.02	$26.02	$26.02	$25.74	856
2021-09-13	$26.02	$26.02	$25.98	$25.98	$25.70	378
2021-09-10	$26.04	$26.04	$26.01	$26.01	$25.73	759
2021-09-09	$25.98	$26.01	$25.97	$26.01	$25.73	2,349
2021-09-08	$25.99	$25.99	$25.99	$25.99	$25.71	530
2021-09-07	$25.98	$25.98	$25.96	$25.96	$25.68	206
2021-09-03	$26.05	$26.05	$25.99	$25.99	$25.71	2,737
2021-09-02	$26.06	$26.06	$26.05	$26.06	$25.78	718
2021-09-01	$26.05	$26.06	$26.05	$26.06	$25.78	2,446
2021-08-31	$26.05	$26.05	$26.05	$26.05	$25.77	139
2021-08-30	$26.04	$26.05	$26.02	$26.05	$25.77	4,220
2021-08-27	$26.02	$26.05	$26.02	$26.05	$25.77	559
2021-08-26	$26.07	$26.07	$26.04	$26.04	$25.75	1,422
2021-08-25	$26.05	$26.09	$26.04	$26.04	$25.76	13,759
2021-08-24	$26.07	$26.07	$26.07	$26.07	$25.79	39
2021-08-23	$26.10	$26.10	$26.07	$26.07	$25.79	1,808
2021-08-20	$26.05	$26.13	$26.05	$26.05	$25.75	4,654
2021-08-19	$26.05	$26.12	$26.05	$26.09	$25.78	10,543
2021-08-18	$26.09	$26.09	$26.09	$26.09	$25.78	0
2021-08-17	$26.09	$26.12	$26.02	$26.09	$25.78	13,043
2021-08-16	$26.10	$26.13	$26.10	$26.10	$25.80	1,212
2021-08-13	$26.06	$26.11	$26.06	$26.10	$25.79	1,282
2021-08-12	$26.14	$26.14	$26.14	$26.14	$25.83	1,441
2021-08-11	$26.13	$26.15	$26.07	$26.09	$25.79	1,797
2021-08-10	$26.04	$26.13	$26.04	$26.10	$25.80	1,794
2021-08-09	$26.11	$26.11	$26.10	$26.10	$25.80	773
2021-08-06	$26.08	$26.13	$26.08	$26.11	$25.81	4,200
2021-08-05	$26.09	$26.13	$26.09	$26.13	$25.82	833
2021-08-04	$26.13	$26.17	$26.11	$26.13	$25.83	3,709
2021-08-03	$26.16	$26.16	$26.09	$26.09	$25.79	3,811
2021-08-02	$26.13	$26.16	$26.12	$26.12	$25.82	3,838
2021-07-30	$26.12	$26.16	$26.08	$26.12	$25.82	3,298
2021-07-29	$26.12	$26.12	$26.12	$26.12	$25.82	941
2021-07-28	$26.10	$26.13	$26.10	$26.13	$25.83	1,137
2021-07-27	$26.11	$26.18	$26.11	$26.12	$25.82	5,545
2021-07-26	$26.14	$26.14	$26.07	$26.11	$25.81	769
2021-07-23	$26.10	$26.19	$26.10	$26.10	$25.80	20,156
2021-07-22	$26.08	$26.12	$26.07	$26.12	$25.81	3,300
2021-07-21	$26.15	$26.16	$26.06	$26.06	$25.76	8,105
2021-07-20	$26.16	$26.18	$26.10	$26.13	$25.83	9,588
2021-07-19	$26.12	$26.15	$26.09	$26.14	$25.83	6,460
2021-07-16	$26.13	$26.13	$26.12	$26.12	$25.79	1,421
2021-07-15	$26.13	$26.15	$26.11	$26.11	$25.78	2,503
2021-07-14	$26.05	$26.13	$26.05	$26.09	$25.76	2,611
2021-07-13	$26.15	$26.15	$26.09	$26.09	$25.76	1,351
2021-07-12	$26.08	$26.09	$26.08	$26.09	$25.76	200
2021-07-09	$26.11	$26.11	$26.02	$26.06	$25.73	3,975
2021-07-08	$26.14	$26.14	$26.12	$26.12	$25.79	891
2021-07-07	$26.09	$26.10	$26.07	$26.07	$25.74	2,144
2021-07-06	$26.05	$26.05	$26.00	$26.05	$25.72	4,354
2021-07-02	$26.01	$26.05	$26.00	$26.01	$25.68	9,178
2021-07-01	$25.95	$26.02	$25.95	$25.99	$25.66	1,522
2021-06-30	$25.99	$26.03	$25.99	$25.99	$25.66	1,318
2021-06-29	$26.01	$26.01	$25.98	$25.98	$25.65	5,601
2021-06-28	$25.99	$25.99	$25.97	$25.97	$25.64	3,907
2021-06-25	$25.90	$25.97	$25.90	$25.93	$25.60	3,976
2021-06-24	$25.98	$25.99	$25.95	$25.95	$25.62	1,583
2021-06-23	$25.99	$25.99	$25.93	$25.93	$25.60	866
2021-06-22	$26.00	$26.00	$25.96	$25.97	$25.64	3,865
2021-06-21	$26.05	$26.05	$25.95	$25.99	$25.66	7,152
2021-06-18	$26.03	$26.04	$25.99	$26.04	$25.69	6,956
2021-06-17	$26.07	$26.08	$26.07	$26.08	$25.72	509
2021-06-16	$26.02	$26.07	$25.97	$25.97	$25.62	6,611
2021-06-15	$26.19	$26.19	$26.08	$26.08	$25.73	13,427
2021-06-14	$26.11	$26.13	$26.11	$26.13	$25.77	2,162
2021-06-11	$26.16	$26.16	$26.16	$26.16	$25.81	6,217
2021-06-10	$26.03	$26.12	$26.03	$26.09	$25.74	3,157
2021-06-09	$26.11	$26.12	$26.06	$26.07	$25.72	10,519
2021-06-08	$26.06	$26.10	$26.02	$26.05	$25.70	8,619
2021-06-07	$26.04	$26.05	$26.00	$26.00	$25.65	617
2021-06-04	$26.03	$26.03	$26.00	$26.00	$25.65	125
2021-06-03	$26.00	$26.02	$25.97	$25.97	$25.62	4,894
2021-06-02	$26.01	$26.03	$25.98	$25.98	$25.62	3,162
2021-06-01	$26.00	$26.01	$25.96	$25.96	$25.61	1,801
2021-05-28	$25.95	$25.95	$25.95	$25.95	$25.60	11
2021-05-27	$26.00	$26.02	$25.91	$25.95	$25.60	13,550
2021-05-26	$25.94	$25.97	$25.94	$25.95	$25.60	924
2021-05-25	$25.98	$25.98	$25.93	$25.93	$25.58	1,925
2021-05-24	$25.95	$25.95	$25.91	$25.91	$25.56	385
2021-05-21	$25.90	$25.99	$25.90	$25.94	$25.56	1,048
2021-05-20	$25.96	$25.97	$25.87	$25.92	$25.54	16,203
2021-05-19	$25.96	$25.96	$25.88	$25.90	$25.52	1,430
2021-05-18	$25.95	$25.96	$25.92	$25.92	$25.54	993
2021-05-17	$25.96	$25.96	$25.87	$25.92	$25.54	2,000
2021-05-14	$25.92	$25.92	$25.92	$25.92	$25.54	476
2021-05-13	$25.93	$25.94	$25.93	$25.94	$25.56	947
2021-05-12	$25.94	$25.94	$25.94	$25.94	$25.56	3,672
2021-05-11	$25.96	$25.98	$25.96	$25.96	$25.58	1,132
2021-05-10	$25.95	$25.99	$25.95	$25.97	$25.59	1,563
2021-05-07	$25.98	$25.99	$25.96	$25.96	$25.58	2,266
2021-05-06	$25.95	$25.95	$25.95	$25.95	$25.57	1
2021-05-05	$25.96	$25.96	$25.95	$25.95	$25.57	1,000
2021-05-04	$25.91	$25.96	$25.91	$25.94	$25.56	10,656
2021-05-03	$25.97	$25.97	$25.94	$25.94	$25.56	8,567
2021-04-30	$25.96	$25.96	$25.94	$25.94	$25.56	819
2021-04-29	$25.96	$25.96	$25.94	$25.94	$25.56	2,139
2021-04-28	$25.98	$25.99	$25.96	$25.96	$25.58	3,514
2021-04-27	$26.00	$26.01	$25.98	$25.98	$25.60	3,634
2021-04-26	$26.00	$26.00	$25.97	$25.97	$25.59	692
2021-04-23	$26.01	$26.01	$25.98	$25.98	$25.60	400
2021-04-22	$25.99	$26.02	$25.97	$25.97	$25.59	1,390
2021-04-21	$25.98	$25.98	$25.98	$25.98	$25.60	1
2021-04-20	$25.97	$25.98	$25.96	$25.98	$25.60	3,343
2021-04-19	$25.95	$25.97	$25.92	$25.94	$25.56	6,448
2021-04-16	$26.00	$26.00	$26.00	$26.00	$25.60	1,765
2021-04-15	$25.92	$26.07	$25.92	$25.98	$25.58	7,238
2021-04-14	$25.91	$25.92	$25.89	$25.89	$25.49	3,620
2021-04-13	$25.84	$25.88	$25.84	$25.88	$25.48	7,480
2021-04-12	$25.83	$25.86	$25.83	$25.84	$25.44	1,386
2021-04-09	$25.85	$25.85	$25.80	$25.83	$25.43	8,094
2021-04-08	$25.84	$25.84	$25.83	$25.83	$25.43	249
2021-04-07	$25.79	$25.81	$25.77	$25.80	$25.40	15,708
2021-04-06	$25.79	$25.79	$25.78	$25.78	$25.38	589
2021-04-05	$25.80	$25.81	$25.78	$25.78	$25.38	3,385
2021-04-01	$25.72	$25.80	$25.72	$25.75	$25.35	2,977
2021-03-31	$25.75	$25.75	$25.71	$25.71	$25.31	712
2021-03-30	$25.70	$25.76	$25.70	$25.75	$25.35	17,700
2021-03-29	$25.72	$25.74	$25.70	$25.70	$25.30	982
2021-03-26	$25.74	$25.75	$25.70	$25.72	$25.32	21,568
2021-03-25	$25.76	$25.76	$25.73	$25.73	$25.33	453
2021-03-24	$25.74	$25.74	$25.70	$25.70	$25.30	1,709
2021-03-23	$25.62	$25.70	$25.62	$25.69	$25.29	5,915
2021-03-22	$25.70	$25.70	$25.70	$25.70	$25.30	198
2021-03-19	$25.69	$25.69	$25.65	$25.65	$25.22	12,356
2021-03-18	$25.63	$25.70	$25.63	$25.66	$25.24	2,715
2021-03-17	$25.77	$25.78	$25.77	$25.77	$25.34	1,062
2021-03-16	$25.83	$25.83	$25.81	$25.81	$25.38	1,735
2021-03-15	$25.82	$25.82	$25.76	$25.77	$25.34	1,652
2021-03-12	$25.77	$25.78	$25.73	$25.74	$25.31	4,345
2021-03-11	$25.78	$25.78	$25.73	$25.78	$25.35	1,547
2021-03-10	$25.74	$25.78	$25.74	$25.75	$25.32	1,376
2021-03-09	$25.74	$25.74	$25.70	$25.74	$25.31	2,059
2021-03-08	$25.67	$25.71	$25.61	$25.66	$25.24	6,988
2021-03-05	$25.68	$25.68	$25.65	$25.65	$25.23	5,727
2021-03-04	$25.65	$25.65	$25.62	$25.62	$25.19	2,182
2021-03-03	$25.64	$25.65	$25.60	$25.60	$25.18	835
2021-03-02	$25.60	$25.66	$25.60	$25.62	$25.20	3,939
2021-03-01	$25.57	$25.61	$25.56	$25.61	$25.18	1,387
2021-02-26	$25.59	$25.59	$25.59	$25.59	$25.16	26
2021-02-25	$25.59	$25.62	$25.58	$25.59	$25.16	1,875
2021-02-24	$25.76	$25.76	$25.76	$25.76	$25.33	104
2021-02-23	$25.77	$25.77	$25.73	$25.76	$25.33	12,388
2021-02-22	$25.81	$25.83	$25.81	$25.82	$25.39	1,826
2021-02-19	$25.99	$25.99	$25.92	$25.92	$25.47	6,146
2021-02-18	$26.00	$26.03	$25.98	$26.01	$25.56	11,202
2021-02-17	$26.08	$26.08	$26.06	$26.07	$25.62	6,615
2021-02-16	$26.14	$26.14	$26.07	$26.09	$25.64	12,590
2021-02-12	$26.10	$26.14	$26.10	$26.10	$25.65	6,146
2021-02-11	$26.12	$26.13	$26.12	$26.13	$25.67	3,560
2021-02-10	$26.07	$26.09	$26.07	$26.09	$25.64	145
2021-02-09	$26.08	$26.10	$26.07	$26.07	$25.62	1,171
2021-02-08	$26.08	$26.08	$26.05	$26.05	$25.59	4,468
2021-02-05	$26.07	$26.08	$26.03	$26.04	$25.59	14,331
2021-02-04	$26.04	$26.07	$26.04	$26.04	$25.59	4,204
2021-02-03	$26.07	$26.07	$26.04	$26.04	$25.58	2,376
2021-02-02	$26.00	$26.05	$26.00	$26.05	$25.60	1,160
2021-02-01	$26.06	$26.08	$26.00	$26.01	$25.56	7,474
2021-01-29	$26.01	$26.03	$26.01	$26.03	$25.58	9,176
2021-01-28	$26.02	$26.04	$26.02	$26.04	$25.59	3,004
2021-01-27	$25.96	$25.96	$25.96	$25.96	$25.51	150
2021-01-26	$25.98	$26.01	$25.96	$25.96	$25.51	5,709
2021-01-25	$25.97	$25.98	$25.94	$25.98	$25.53	4,151
2021-01-22	$25.91	$25.94	$25.91	$25.91	$25.46	1,146
2021-01-21	$25.83	$25.95	$25.83	$25.90	$25.45	3,170
2021-01-20	$25.94	$25.94	$25.88	$25.89	$25.43	7,090
2021-01-19	$25.88	$25.94	$25.88	$25.89	$25.44	2,911
2021-01-15	$25.95	$25.95	$25.91	$25.91	$25.43	148
2021-01-14	$26.02	$26.02	$25.89	$25.89	$25.41	10,905
2021-01-13	$25.83	$25.93	$25.83	$25.89	$25.41	1,438
2021-01-12	$25.94	$25.94	$25.89	$25.89	$25.41	1,858
2021-01-11	$25.93	$25.93	$25.88	$25.88	$25.40	1,116
2021-01-08	$25.93	$25.93	$25.89	$25.89	$25.41	2,189
2021-01-07	$25.97	$25.97	$25.92	$25.92	$25.44	1,417
2021-01-06	$25.95	$25.95	$25.86	$25.91	$25.43	191,417
2021-01-05	$25.94	$25.96	$25.93	$25.96	$25.48	3,337
2021-01-04	$25.93	$25.93	$25.86	$25.93	$25.45	2,383
2020-12-31	$25.92	$25.93	$25.88	$25.88	$25.40	5,308
2020-12-30	$25.88	$25.95	$25.88	$25.88	$25.40	12,900
2020-12-29	$25.91	$25.92	$25.90	$25.90	$25.42	4,181
2020-12-28	$25.92	$25.92	$25.91	$25.92	$25.44	1,366
2020-12-24	$25.91	$25.92	$25.87	$25.87	$25.39	3,311
2020-12-23	$25.90	$25.90	$25.80	$25.86	$25.38	4,095
2020-12-22	$25.89	$25.89	$25.85	$25.85	$25.37	1,121
2020-12-21	$25.85	$25.89	$25.85	$25.85	$25.37	7,711
2020-12-18	$25.91	$25.91	$25.86	$25.86	$25.36	3,213
2020-12-17	$25.90	$25.92	$25.86	$25.86	$25.36	13,267
2020-12-16	$25.90	$25.90	$25.86	$25.87	$25.38	2,545
2020-12-15	$25.88	$25.89	$25.84	$25.88	$25.38	3,814
2020-12-14	$25.88	$25.89	$25.85	$25.89	$25.39	4,381
2020-12-11	$25.88	$25.89	$25.66	$25.84	$25.34	25,583
2020-12-10	$25.82	$25.86	$25.82	$25.86	$25.36	2,624
2020-12-09	$25.76	$25.84	$25.76	$25.81	$25.31	1,488
2020-12-08	$25.82	$25.84	$25.77	$25.80	$25.30	2,244
2020-12-07	$25.84	$25.84	$25.79	$25.83	$25.33	1,912
2020-12-04	$25.77	$25.80	$25.76	$25.76	$25.27	924
2020-12-03	$25.78	$25.80	$25.71	$25.76	$25.27	9,113
2020-12-02	$25.71	$25.77	$25.71	$25.73	$25.23	2,451
2020-12-01	$25.72	$25.84	$25.72	$25.76	$25.27	8,386
2020-11-30	$25.69	$25.77	$25.69	$25.77	$25.28	7,970
2020-11-27	$25.70	$25.70	$25.70	$25.70	$25.21	0
2020-11-25	$25.70	$25.75	$25.70	$25.70	$25.21	633
2020-11-24	$25.74	$25.74	$25.65	$25.74	$25.25	6,790
2020-11-23	$25.75	$25.75	$25.71	$25.71	$25.22	682
2020-11-20	$25.76	$25.81	$25.76	$25.76	$25.24	2,382
2020-11-19	$25.74	$25.76	$25.74	$25.76	$25.24	7,644
2020-11-18	$25.70	$25.70	$25.65	$25.65	$25.13	1,965
2020-11-17	$25.56	$25.68	$25.56	$25.62	$25.09	6,819
2020-11-16	$25.63	$25.63	$25.53	$25.58	$25.05	5,033
2020-11-13	$25.54	$25.62	$25.54	$25.62	$25.10	1,732
2020-11-12	$25.58	$25.58	$25.57	$25.58	$25.06	2,457
2020-11-11	$25.57	$25.57	$25.57	$25.57	$25.05	348
2020-11-10	$25.48	$25.57	$25.48	$25.55	$25.03	6,129
2020-11-09	$25.55	$25.56	$25.47	$25.56	$25.04	6,344
2020-11-06	$25.56	$25.58	$25.56	$25.58	$25.06	602
2020-11-05	$25.62	$25.62	$25.54	$25.58	$25.06	5,379
2020-11-04	$25.60	$25.61	$25.59	$25.60	$25.08	1,613
2020-11-03	$25.43	$25.43	$25.39	$25.42	$24.90	3,626
2020-11-02	$25.45	$25.45	$25.41	$25.43	$24.91	8,097
2020-10-30	$25.40	$25.42	$25.40	$25.42	$24.90	962
2020-10-29	$25.38	$25.44	$25.38	$25.44	$24.92	1,955
2020-10-28	$25.44	$25.44	$25.37	$25.43	$24.91	2,294
2020-10-27	$25.39	$25.44	$25.39	$25.42	$24.90	8,831
2020-10-26	$25.43	$25.44	$25.41	$25.43	$24.91	3,387
2020-10-23	$25.43	$25.43	$25.41	$25.41	$24.89	5,140
2020-10-22	$25.38	$25.41	$25.38	$25.38	$24.86	2,572
2020-10-21	$25.39	$25.39	$25.36	$25.38	$24.86	1,272
2020-10-20	$25.40	$25.42	$25.37	$25.37	$24.85	3,680
2020-10-19	$25.41	$25.42	$25.41	$25.42	$24.90	1,405
2020-10-16	$25.46	$25.47	$25.46	$25.47	$24.92	2,221
2020-10-15	$25.48	$25.48	$25.42	$25.46	$24.91	4,744
2020-10-14	$25.41	$25.41	$25.41	$25.41	$24.86	449
2020-10-13	$25.35	$25.45	$25.35	$25.39	$24.84	2,825
2020-10-12	$25.44	$25.45	$25.40	$25.40	$24.85	2,167
2020-10-09	$25.42	$25.47	$25.41	$25.41	$24.86	6,167
2020-10-08	$25.43	$25.45	$25.37	$25.40	$24.85	5,501
2020-10-07	$25.35	$25.43	$25.35	$25.38	$24.83	5,235
2020-10-06	$25.46	$25.46	$25.41	$25.44	$24.88	170,524
2020-10-05	$25.48	$25.48	$25.39	$25.43	$24.88	12,108
2020-10-02	$25.50	$25.50	$25.45	$25.45	$24.89	3,143
2020-10-01	$25.51	$25.53	$25.50	$25.52	$24.96	3,804
2020-09-30	$25.53	$25.53	$25.50	$25.51	$24.96	8,776
2020-09-29	$25.53	$25.55	$25.53	$25.53	$24.98	7,637
2020-09-28	$25.55	$25.55	$25.51	$25.53	$24.97	1,736
2020-09-25	$25.54	$25.55	$25.53	$25.53	$24.98	3,971
2020-09-24	$25.55	$25.55	$25.54	$25.54	$24.98	886
2020-09-23	$25.54	$25.54	$25.53	$25.53	$24.98	900
2020-09-22	$25.54	$25.56	$25.51	$25.54	$24.98	3,563
2020-09-21	$25.53	$25.53	$25.53	$25.53	$24.97	570
2020-09-18	$25.56	$25.57	$25.55	$25.55	$24.97	10,415
2020-09-17	$25.58	$25.58	$25.56	$25.56	$24.98	2,766
2020-09-16	$25.56	$25.60	$25.56	$25.60	$25.01	7,005
2020-09-15	$25.57	$25.57	$25.55	$25.56	$24.98	11,969
2020-09-14	$25.51	$25.58	$25.51	$25.56	$24.98	6,762
2020-09-11	$25.53	$25.59	$25.53	$25.53	$24.95	3,567
2020-09-10	$25.57	$25.59	$25.52	$25.54	$24.96	6,171
2020-09-09	$25.57	$25.57	$25.57	$25.57	$24.99	356
2020-09-08	$25.58	$25.61	$25.53	$25.54	$24.95	5,369
2020-09-04	$25.57	$25.57	$25.53	$25.53	$24.94	1,542
2020-09-03	$25.57	$25.64	$25.53	$25.53	$24.95	16,011
2020-09-02	$25.56	$25.56	$25.48	$25.53	$24.94	430
2020-09-01	$25.50	$25.59	$25.50	$25.58	$25.00	1,684
2020-08-31	$25.62	$25.63	$25.61	$25.62	$25.03	14,749
2020-08-28	$25.62	$25.64	$25.56	$25.62	$25.03	3,624
2020-08-27	$25.59	$25.59	$25.59	$25.59	$25.00	135
2020-08-26	$25.65	$25.65	$25.59	$25.59	$25.00	1,306
2020-08-25	$25.58	$25.68	$25.58	$25.60	$25.01	5,561
2020-08-24	$25.69	$25.70	$25.54	$25.62	$25.03	6,673
2020-08-21	$25.71	$25.72	$25.64	$25.64	$25.02	18,871
2020-08-20	$25.72	$25.74	$25.64	$25.64	$25.02	771
2020-08-19	$25.80	$25.80	$25.68	$25.68	$25.06	10,307
2020-08-18	$25.73	$25.79	$25.71	$25.74	$25.12	7,358
2020-08-17	$25.76	$25.77	$25.75	$25.75	$25.13	22,003
2020-08-14	$25.78	$25.80	$25.76	$25.77	$25.14	4,319
2020-08-13	$25.81	$25.81	$25.65	$25.78	$25.16	1,208
2020-08-12	$25.74	$25.80	$25.66	$25.73	$25.10	8,444
2020-08-11	$25.77	$25.77	$25.73	$25.74	$25.12	2,331
2020-08-10	$25.74	$25.80	$25.74	$25.74	$25.12	7,076
2020-08-07	$25.81	$25.82	$25.75	$25.75	$25.13	1,981
2020-08-06	$25.70	$25.70	$25.70	$25.70	$25.07	73
2020-08-05	$25.71	$25.77	$25.68	$25.70	$25.07	5,801
2020-08-04	$25.68	$25.74	$25.63	$25.67	$25.05	15,531
2020-08-03	$25.62	$25.63	$25.62	$25.63	$25.00	2,762
2020-07-31	$25.65	$25.68	$25.65	$25.68	$25.06	1,360
2020-07-30	$25.57	$25.57	$25.57	$25.57	$24.95	1,019
2020-07-29	$25.62	$25.62	$25.56	$25.57	$24.95	2,300
2020-07-28	$25.61	$25.61	$25.55	$25.55	$24.93	137,131
2020-07-27	$25.51	$25.56	$25.51	$25.53	$24.91	1,551
2020-07-24	$25.58	$25.59	$25.53	$25.53	$24.91	2,972
2020-07-23	$25.58	$25.58	$25.52	$25.52	$24.90	2,974
2020-07-22	$25.56	$25.56	$25.55	$25.55	$24.93	1,459
2020-07-21	$25.39	$25.46	$25.39	$25.46	$24.84	309
2020-07-20	$25.50	$25.50	$25.44	$25.45	$24.83	1,445
2020-07-17	$25.48	$25.48	$25.45	$25.45	$24.80	650
2020-07-16	$25.47	$25.47	$25.41	$25.41	$24.76	2,048
2020-07-15	$25.45	$25.45	$25.42	$25.42	$24.77	293
2020-07-14	$25.38	$25.38	$25.38	$25.38	$24.73	0
2020-07-13	$25.40	$25.40	$25.33	$25.38	$24.73	682
2020-07-10	$25.37	$25.39	$25.36	$25.36	$24.71	4,985
2020-07-09	$25.33	$25.34	$25.19	$25.27	$24.62	4,061
2020-07-08	$25.30	$25.32	$25.25	$25.25	$24.60	6,600
2020-07-07	$25.30	$25.30	$25.24	$25.24	$24.59	2,620
2020-07-06	$25.30	$25.31	$25.13	$25.22	$24.57	3,292
2020-07-02	$25.31	$25.31	$25.23	$25.23	$24.58	1,288
2020-07-01	$25.29	$25.29	$25.20	$25.20	$24.55	284
2020-06-30	$25.28	$25.28	$25.19	$25.19	$24.54	2,003
2020-06-29	$25.18	$25.19	$25.18	$25.19	$24.54	102
2020-06-26	$25.26	$25.26	$25.18	$25.18	$24.53	4,709
2020-06-25	$25.24	$25.24	$25.17	$25.17	$24.53	307
2020-06-24	$25.26	$25.26	$25.18	$25.18	$24.53	1,001
2020-06-23	$25.25	$25.26	$25.15	$25.17	$24.53	14,394
2020-06-22	$25.22	$25.22	$25.20	$25.22	$24.57	700
2020-06-19	$25.24	$25.24	$25.23	$25.23	$24.54	176
2020-06-18	$25.23	$25.24	$25.16	$25.16	$24.48	376
2020-06-17	$25.10	$25.10	$25.10	$25.10	$24.42	1,293
2020-06-16	$25.10	$25.10	$25.10	$25.10	$24.42	0
2020-06-15	$25.10	$25.10	$25.10	$25.10	$24.42	0
2020-06-12	$25.10	$25.10	$25.10	$25.10	$24.42	480
2020-06-11	$25.14	$25.14	$25.08	$25.08	$24.40	320
2020-06-10	$25.13	$25.13	$25.06	$25.06	$24.38	5,358
2020-06-09	$25.04	$25.10	$25.02	$25.02	$24.34	7,029
2020-06-08	$25.00	$25.06	$25.00	$25.01	$24.33	448
2020-06-05	$25.04	$25.05	$24.98	$25.00	$24.33	3,562
2020-06-04	$24.94	$24.94	$24.94	$24.94	$24.27	0
2020-06-03	$25.00	$25.00	$25.00	$25.00	$24.33	15,000
2020-06-02	$25.00	$25.00	$24.94	$24.94	$24.27	417
2020-06-01	$24.98	$24.98	$24.95	$24.95	$24.28	476
2020-05-29	$24.86	$24.86	$24.86	$24.86	$24.18	11
2020-05-28	$24.93	$24.94	$24.86	$24.86	$24.18	6,958
2020-05-27	$24.85	$24.85	$24.85	$24.85	$24.17	10
2020-05-26	$24.77	$24.94	$24.77	$24.85	$24.17	1,614
2020-05-22	$24.75	$24.75	$24.75	$24.75	$24.08	0
2020-05-21	$24.82	$24.83	$24.75	$24.75	$24.08	900
2020-05-20	$24.72	$24.72	$24.68	$24.72	$24.05	625
2020-05-19	$24.67	$24.67	$24.55	$24.62	$23.95	821
2020-05-18	$24.65	$24.66	$24.57	$24.57	$23.90	703
2020-05-15	$24.48	$24.48	$24.48	$24.48	$23.78	77
2020-05-14	$24.48	$24.48	$24.48	$24.48	$23.78	1
2020-05-13	$24.56	$24.57	$24.47	$24.48	$23.78	5,796
2020-05-12	$24.35	$24.51	$24.35	$24.42	$23.72	3,171
2020-05-11	$24.35	$24.48	$24.35	$24.41	$23.72	820
2020-05-08	$24.33	$24.47	$24.33	$24.40	$23.70	2,274
2020-05-07	$24.24	$24.33	$24.23	$24.33	$23.64	2,900
2020-05-06	$24.38	$24.38	$24.27	$24.27	$23.58	308
2020-05-05	$24.38	$24.38	$24.26	$24.27	$23.58	1,298
2020-05-04	$24.31	$24.34	$24.24	$24.24	$23.55	1,158
2020-05-01	$24.06	$24.06	$24.06	$24.06	$23.38	40
2020-04-30	$24.19	$24.19	$24.06	$24.06	$23.38	886
2020-04-29	$24.21	$24.21	$24.21	$24.21	$23.52	0
2020-04-28	$24.33	$24.34	$24.21	$24.21	$23.52	1,629
2020-04-27	$24.57	$24.57	$24.57	$24.57	$23.87	0
2020-04-24	$24.57	$24.57	$24.57	$24.57	$23.87	51
2020-04-23	$24.57	$24.57	$24.57	$24.57	$23.87	0
2020-04-22	$24.57	$24.57	$24.57	$24.57	$23.87	1
2020-04-21	$24.73	$24.73	$24.52	$24.57	$23.87	1,840
2020-04-20	$24.74	$24.74	$24.74	$24.74	$24.04	0
2020-04-17	$24.74	$24.74	$24.74	$24.74	$24.00	0
2020-04-16	$24.74	$24.74	$24.74	$24.74	$24.00	0
2020-04-15	$24.77	$24.77	$24.74	$24.74	$24.00	561
2020-04-14	$24.90	$24.90	$24.90	$24.90	$24.16	3,090
2020-04-13	$24.69	$24.69	$24.69	$24.69	$23.95	50,000
2020-04-09	$24.60	$24.69	$24.60	$24.69	$23.95	962
2020-04-08	$23.95	$23.95	$23.95	$23.95	$23.23	0
2020-04-07	$23.95	$23.95	$23.95	$23.95	$23.23	0
2020-04-06	$23.95	$23.95	$23.95	$23.95	$23.23	0
2020-04-03	$23.95	$23.95	$23.95	$23.95	$23.23	10
2020-04-02	$24.14	$24.14	$23.95	$23.95	$23.23	503
2020-04-01	$24.11	$24.11	$24.06	$24.06	$23.34	524
2020-03-31	$24.89	$24.89	$24.77	$24.77	$24.03	3,490
2020-03-30	$24.71	$24.71	$24.71	$24.71	$23.97	0
2020-03-27	$24.84	$24.84	$24.71	$24.71	$23.97	6,012
2020-03-26	$24.76	$24.76	$24.01	$24.63	$23.89	31,182
2020-03-25	$23.53	$23.95	$23.53	$23.95	$23.23	3,600
2020-03-24	$22.55	$22.55	$22.55	$22.55	$21.87	11
2020-03-23	$22.70	$22.70	$22.55	$22.55	$21.87	361
2020-03-20	$23.27	$23.27	$23.27	$23.27	$22.53	0
2020-03-19	$23.98	$23.98	$23.27	$23.27	$22.53	15,530
2020-03-18	$23.95	$23.95	$23.92	$23.92	$23.17	1,900
2020-03-17	$24.44	$24.44	$24.32	$24.32	$23.55	563
2020-03-16	$24.66	$24.66	$24.66	$24.66	$23.89	84
2020-03-13	$24.87	$24.87	$24.66	$24.66	$23.89	2,412
2020-03-12	$25.58	$25.58	$25.58	$25.58	$24.77	10
2020-03-11	$25.58	$25.58	$25.46	$25.46	$24.66	100
2020-03-10	$26.01	$26.01	$26.01	$26.01	$25.19	73
2020-03-09	$26.02	$26.08	$26.01	$26.01	$25.19	1,101
2020-03-06	$25.84	$25.84	$25.84	$25.84	$25.03	100
2020-03-05	$25.81	$25.81	$25.81	$25.81	$24.99	0
2020-03-04	$25.85	$25.85	$25.81	$25.81	$24.99	388
2020-03-03	$25.86	$25.86	$25.82	$25.82	$25.01	2,293
2020-03-02	$25.88	$25.88	$25.87	$25.87	$25.06	613
2020-02-28	$25.80	$25.81	$25.80	$25.81	$25.00	315
2020-02-27	$25.84	$25.84	$25.83	$25.83	$25.01	100
2020-02-26	$25.80	$25.83	$25.78	$25.81	$25.00	10,363
2020-02-25	$25.78	$25.80	$25.78	$25.80	$24.98	4,132
2020-02-24	$25.68	$25.68	$25.68	$25.68	$24.87	65
2020-02-21	$25.66	$25.68	$25.66	$25.68	$24.84	4,900
2020-02-20	$25.59	$25.61	$25.59	$25.61	$24.77	3,780
2020-02-19	$25.57	$25.57	$25.56	$25.56	$24.72	17,603
2020-02-18	$25.56	$25.56	$25.55	$25.55	$24.71	2,982
2020-02-14	$25.48	$25.48	$25.48	$25.48	$24.64	30
2020-02-13	$25.50	$25.50	$25.48	$25.48	$24.64	1,114
2020-02-12	$25.49	$25.51	$25.49	$25.49	$24.65	2,479
2020-02-11	$25.49	$25.50	$25.49	$25.49	$24.65	1,770
2020-02-10	$25.50	$25.50	$25.49	$25.49	$24.65	1,001
2020-02-07	$25.47	$25.50	$25.46	$25.50	$24.66	5,305
2020-02-06	$25.43	$25.43	$25.41	$25.43	$24.60	2,005
2020-02-05	$25.42	$25.44	$25.42	$25.42	$24.59	2,930
2020-02-04	$25.45	$25.45	$25.45	$25.45	$24.61	698
2020-02-03	$25.48	$25.50	$25.48	$25.50	$24.66	1,014
2020-01-31	$25.51	$25.53	$25.50	$25.52	$24.68	16,160
2020-01-30	$25.49	$25.49	$25.48	$25.48	$24.64	1,962
2020-01-29	$25.49	$25.49	$25.48	$25.48	$24.64	1,408
2020-01-28	$25.44	$25.44	$25.44	$25.44	$24.60	0
2020-01-27	$25.45	$25.45	$25.44	$25.44	$24.60	552
2020-01-24	$25.35	$25.35	$25.35	$25.35	$24.52	125
2020-01-23	$25.36	$25.37	$25.35	$25.35	$24.52	510
2020-01-22	$25.32	$25.32	$25.30	$25.30	$24.47	3,645
2020-01-21	$25.30	$25.32	$25.30	$25.30	$24.47	4,400
2020-01-17	$25.31	$25.31	$25.31	$25.31	$24.44	183
2020-01-16	$25.31	$25.31	$25.31	$25.31	$24.44	556
2020-01-15	$25.27	$25.28	$25.24	$25.27	$24.40	4,865
2020-01-14	$25.20	$25.20	$25.20	$25.20	$24.33	204
2020-01-13	$25.20	$25.20	$25.20	$25.20	$24.33	0
2020-01-10	$25.20	$25.20	$25.20	$25.20	$24.33	15
2020-01-09	$25.21	$25.21	$25.20	$25.20	$24.33	1,348
2020-01-08	$25.20	$25.20	$25.19	$25.19	$24.33	4,771
2020-01-07	$25.17	$25.18	$25.16	$25.17	$24.31	4,937
2020-01-06	$25.14	$25.14	$25.13	$25.13	$24.27	2,046
2020-01-03	$25.11	$25.12	$25.11	$25.12	$24.26	1,181
2020-01-02	$25.02	$25.04	$25.02	$25.02	$24.16	7,697
2019-12-31	$25.01	$25.01	$24.99	$24.99	$24.13	1,542
2019-12-30	$25.01	$25.01	$25.01	$25.01	$24.15	1,000
2019-12-27	$24.97	$24.97	$24.97	$24.97	$24.11	100
2019-12-26	$24.97	$24.97	$24.97	$24.97	$24.11	1,020
2019-12-24	$24.97	$24.97	$24.97	$24.97	$24.11	2
2019-12-23	$24.97	$24.99	$24.97	$24.97	$24.11	7,698
2019-12-20	$25.01	$25.02	$24.99	$25.00	$24.11	10,980
2019-12-19	$25.03	$25.05	$25.03	$25.05	$24.15	1,345
2019-12-18	$25.05	$25.05	$25.05	$25.05	$24.15	1
2019-12-17	$25.05	$25.08	$25.05	$25.05	$24.15	10,011
2019-12-16	$25.05	$25.05	$25.05	$25.05	$24.16	10
2019-12-13	$25.04	$25.06	$25.01	$25.05	$24.16	3,110
2019-12-12	$25.04	$25.04	$25.01	$25.01	$24.12	12,318
2019-12-11	$25.01	$25.01	$25.01	$25.01	$24.12	0
2019-12-10	$25.01	$25.01	$25.01	$25.01	$24.12	249
2019-12-09	$25.03	$25.03	$25.01	$25.01	$24.12	5,100
2019-12-06	$25.01	$25.01	$24.99	$24.99	$24.09	6,020
2019-12-05	$25.02	$25.02	$25.02	$25.02	$24.12	30
2019-12-04	$25.02	$25.02	$25.02	$25.02	$24.12	15
2019-12-03	$24.98	$25.02	$24.98	$25.02	$24.12	2,000
2019-12-02	$24.95	$24.95	$24.95	$24.95	$24.06	0
2019-11-29	$24.95	$24.95	$24.95	$24.95	$24.06	15
2019-11-27	$24.96	$24.96	$24.96	$24.96	$24.07	25,000
2019-11-26	$24.96	$24.96	$24.95	$24.95	$24.06	1,081
2019-11-25	$24.93	$24.93	$24.93	$24.93	$24.04	10
2019-11-22	$24.93	$24.93	$24.93	$24.93	$24.04	15
2019-11-21	$24.93	$24.93	$24.93	$24.93	$24.04	0
2019-11-20	$24.92	$24.93	$24.91	$24.93	$24.04	12,702
2019-11-19	$24.89	$24.89	$24.87	$24.87	$23.98	1,788
2019-11-18	$24.92	$24.92	$24.92	$24.92	$24.03	0
2019-11-15	$24.91	$24.92	$24.91	$24.92	$24.00	2,309
2019-11-14	$24.89	$24.89	$24.89	$24.89	$23.96	2,500
2019-11-13	$24.86	$24.87	$24.85	$24.86	$23.94	16,584
2019-11-12	$24.82	$24.82	$24.82	$24.82	$23.90	100
2019-11-11	$24.82	$24.82	$24.82	$24.82	$23.90	2,010
2019-11-08	$24.97	$24.97	$24.97	$24.97	$24.05	0
2019-11-07	$24.97	$24.97	$24.97	$24.97	$24.05	31
2019-11-06	$24.97	$24.97	$24.97	$24.97	$24.05	10
2019-11-05	$24.97	$24.97	$24.97	$24.97	$24.05	100
2019-11-04	$24.97	$24.97	$24.97	$24.97	$24.05	746
2019-11-01	$24.99	$25.00	$24.99	$25.00	$24.07	2,075
2019-10-31	$24.92	$24.92	$24.92	$24.92	$24.00	0
2019-10-30	$24.91	$24.93	$24.90	$24.92	$24.00	8,175
2019-10-29	$24.90	$24.90	$24.88	$24.90	$23.98	1,000
2019-10-28	$24.89	$24.89	$24.87	$24.89	$23.97	9,400
2019-10-25	$24.90	$24.90	$24.90	$24.90	$23.98	10
2019-10-24	$24.90	$24.93	$24.90	$24.90	$23.98	4,000
2019-10-23	$25.04	$25.04	$25.04	$25.04	$24.11	93
2019-10-22	$25.04	$25.04	$25.04	$25.04	$24.11	88
2019-10-21	$25.04	$25.04	$25.04	$25.04	$24.11	4
2019-10-18	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-10-17	$25.04	$25.04	$25.04	$25.04	$24.08	108
2019-10-16	$25.04	$25.04	$25.04	$25.04	$24.08	8
2019-10-15	$25.04	$25.04	$25.04	$25.04	$24.08	80
2019-10-14	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-10-11	$25.04	$25.04	$25.04	$25.04	$24.08	4
2019-10-10	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-10-09	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-10-08	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-10-07	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-10-04	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-10-03	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-10-02	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-10-01	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-09-30	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-09-27	$25.04	$25.04	$25.04	$25.04	$24.08	0
2019-09-26	$25.03	$25.04	$25.03	$25.04	$24.08	335

Invesco BulletShares 2026 Municipal Bond ETF (BSMQ) News Headlines

Recent Invesco BulletShares 2026 Municipal Bond ETF (BSMQ) News

Similar Companies to Invesco BulletShares 2026 Municipal Bond ETF (BSMQ) 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 2026 Municipal Bond ETF (BSMQ) Exchange: NASDAQ