Invesco BulletShares 2027 Municipal Bond ETF (BSMR) Stock

Data as of Aug. 22, 2025

$23.57 ($0.02) 0.11%

Invesco BulletShares 2027 Municipal Bond ETF - Daily Information

Click for more stock information on Invesco BulletShares 2027 Municipal Bond ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$23.58
Previous Close	$23.57
High	$23.60
Low	$23.50
Adjusted Open	$23.58
Previous Adjusted Close	$23.57
Adjusted High	$23.60
Adjusted Low	$23.50

About Invesco BulletShares 2027 Municipal Bond ETF (BSMR)

Invesco ExchangeTraded SelfIndexed Fund Trust Invesco BulletShares 2027 Municipal Bond ETF

Invest in Invesco BulletShares 2027 Municipal Bond ETF (BSMR)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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.

Historical Stock Data for Invesco BulletShares 2027 Municipal Bond ETF (BSMR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$23.58	$23.60	$23.50	$23.57	$23.57	52,044
2025-08-21	$23.57	$23.58	$23.48	$23.55	$23.55	42,478
2025-08-20	$23.59	$23.59	$23.55	$23.57	$23.57	23,300
2025-08-19	$23.58	$23.58	$23.54	$23.55	$23.55	30,338
2025-08-18	$23.58	$23.58	$23.54	$23.56	$23.56	20,275
2025-08-15	$23.60	$23.62	$23.59	$23.61	$23.55	18,900
2025-08-14	$23.63	$23.64	$23.59	$23.61	$23.55	11,729
2025-08-13	$23.65	$23.65	$23.61	$23.63	$23.57	22,557
2025-08-12	$23.62	$23.62	$23.54	$23.61	$23.55	34,348
2025-08-11	$23.59	$23.61	$23.57	$23.59	$23.53	38,391
2025-08-08	$23.61	$23.61	$23.58	$23.60	$23.54	23,194
2025-08-07	$23.59	$23.62	$23.59	$23.61	$23.55	14,605
2025-08-06	$23.60	$23.61	$23.58	$23.59	$23.53	32,609
2025-08-05	$23.60	$23.60	$23.56	$23.59	$23.53	29,217
2025-08-04	$23.58	$23.60	$23.57	$23.59	$23.53	46,614
2025-08-01	$23.58	$23.60	$23.56	$23.59	$23.53	33,039
2025-07-31	$23.54	$23.54	$23.50	$23.50	$23.50	47,864
2025-07-30	$23.51	$23.53	$23.48	$23.49	$23.49	19,254
2025-07-29	$23.53	$23.53	$23.48	$23.50	$23.50	63,055
2025-07-28	$23.54	$23.54	$23.48	$23.49	$23.49	40,194
2025-07-25	$23.54	$23.54	$23.48	$23.50	$23.50	107,228
2025-07-24	$23.49	$23.49	$23.44	$23.46	$23.46	54,508
2025-07-23	$23.50	$23.50	$23.45	$23.47	$23.47	18,552
2025-07-22	$23.48	$23.48	$23.47	$23.48	$23.48	22,008
2025-07-21	$23.51	$23.51	$23.46	$23.47	$23.47	16,380
2025-07-18	$23.54	$23.54	$23.51	$23.53	$23.53	39,190
2025-07-17	$23.53	$23.53	$23.50	$23.52	$23.52	31,045
2025-07-16	$23.56	$23.57	$23.52	$23.55	$23.55	35,471
2025-07-15	$23.58	$23.58	$23.53	$23.56	$23.56	39,808
2025-07-14	$23.56	$23.57	$23.55	$23.56	$23.56	35,558
2025-07-11	$23.55	$23.57	$23.54	$23.56	$23.56	52,160
2025-07-10	$23.57	$23.57	$23.55	$23.57	$23.57	57,481
2025-07-09	$23.54	$23.56	$23.54	$23.56	$23.56	34,283
2025-07-08	$23.55	$23.55	$23.53	$23.55	$23.55	49,679
2025-07-07	$23.57	$23.57	$23.54	$23.55	$23.55	37,042
2025-07-03	$23.54	$23.55	$23.52	$23.54	$23.54	40,090
2025-07-02	$23.51	$23.54	$23.51	$23.53	$23.53	42,430
2025-07-01	$23.48	$23.55	$23.48	$23.53	$23.53	77,121
2025-06-30	$23.47	$23.48	$23.46	$23.47	$23.47	35,110
2025-06-27	$23.45	$23.47	$23.44	$23.46	$23.46	29,262
2025-06-26	$23.45	$23.46	$23.43	$23.45	$23.45	27,276
2025-06-25	$23.46	$23.46	$23.39	$23.43	$23.43	69,062
2025-06-24	$23.41	$23.41	$23.39	$23.41	$23.41	32,581
2025-06-23	$23.39	$23.42	$23.36	$23.40	$23.40	57,162
2025-06-20	$23.43	$23.45	$23.41	$23.43	$23.37	41,889
2025-06-18	$23.42	$23.44	$23.41	$23.42	$23.37	30,194
2025-06-17	$23.42	$23.43	$23.39	$23.41	$23.35	68,551
2025-06-16	$23.37	$23.39	$23.35	$23.38	$23.32	50,155
2025-06-13	$23.40	$23.40	$23.34	$23.38	$23.32	90,200
2025-06-12	$23.41	$23.41	$23.37	$23.39	$23.33	78,685
2025-06-11	$23.39	$23.39	$23.36	$23.37	$23.31	32,810
2025-06-10	$23.35	$23.38	$23.33	$23.35	$23.29	57,992
2025-06-09	$23.31	$23.38	$23.31	$23.34	$23.28	43,458
2025-06-06	$23.35	$23.35	$23.31	$23.33	$23.27	45,968
2025-06-05	$23.36	$23.40	$23.35	$23.36	$23.30	33,804
2025-06-04	$23.36	$23.38	$23.33	$23.36	$23.30	93,659
2025-06-03	$23.31	$23.34	$23.31	$23.33	$23.27	39,349
2025-06-02	$23.32	$23.33	$23.28	$23.32	$23.26	61,520
2025-05-30	$23.34	$23.35	$23.31	$23.33	$23.27	59,274
2025-05-29	$23.35	$23.36	$23.32	$23.35	$23.29	75,996
2025-05-28	$23.35	$23.36	$23.26	$23.32	$23.26	282,200
2025-05-27	$23.34	$23.34	$23.30	$23.34	$23.28	49,265
2025-05-23	$23.30	$23.38	$23.26	$23.31	$23.25	19,349
2025-05-22	$23.26	$23.31	$23.24	$23.27	$23.21	65,761
2025-05-21	$23.31	$23.31	$23.24	$23.26	$23.20	26,779
2025-05-20	$23.32	$23.33	$23.28	$23.31	$23.25	54,161
2025-05-19	$23.39	$23.40	$23.27	$23.30	$23.24	211,636
2025-05-16	$23.50	$23.50	$23.45	$23.49	$23.37	113,519
2025-05-15	$23.44	$23.45	$23.40	$23.43	$23.32	94,553
2025-05-14	$23.47	$23.47	$23.35	$23.40	$23.40	149,823
2025-05-13	$23.42	$23.45	$23.38	$23.41	$23.41	45,157
2025-05-12	$23.41	$23.44	$23.38	$23.43	$23.43	123,212
2025-05-09	$23.47	$23.47	$23.41	$23.43	$23.43	35,227
2025-05-08	$23.48	$23.48	$23.37	$23.43	$23.43	157,249
2025-05-07	$23.45	$23.47	$23.38	$23.46	$23.46	41,385
2025-05-06	$23.35	$23.44	$23.34	$23.42	$23.42	39,023
2025-05-05	$23.37	$23.41	$23.34	$23.39	$23.39	94,405
2025-05-02	$23.41	$23.41	$23.34	$23.36	$23.36	60,679
2025-05-01	$23.47	$23.47	$23.35	$23.39	$23.39	169,499
2025-04-30	$23.41	$23.45	$23.38	$23.43	$23.43	34,229
2025-04-29	$23.37	$23.46	$23.34	$23.35	$23.35	116,378
2025-04-28	$23.36	$23.39	$23.24	$23.35	$23.35	195,037
2025-04-25	$23.32	$23.42	$23.27	$23.36	$23.36	98,005
2025-04-24	$23.25	$23.29	$23.21	$23.29	$23.29	37,636
2025-04-23	$23.28	$23.28	$23.13	$23.17	$23.17	24,339
2025-04-22	$23.08	$23.28	$22.98	$23.11	$23.11	207,817
2025-04-21	$23.16	$23.24	$23.08	$23.09	$23.09	31,209
2025-04-17	$23.24	$23.31	$23.22	$23.25	$23.19	36,890
2025-04-16	$23.21	$23.27	$23.20	$23.23	$23.17	24,244
2025-04-15	$23.20	$23.27	$23.16	$23.20	$23.14	58,816
2025-04-14	$23.13	$23.20	$23.13	$23.20	$23.14	48,125
2025-04-11	$22.96	$23.08	$22.89	$23.03	$22.97	54,622
2025-04-10	$23.47	$23.47	$23.02	$23.17	$23.11	43,781
2025-04-09	$23.03	$23.25	$22.88	$23.17	$23.11	56,485
2025-04-08	$23.28	$23.36	$23.13	$23.17	$23.11	133,295
2025-04-07	$23.61	$23.63	$23.24	$23.31	$23.25	34,791
2025-04-04	$23.64	$23.67	$23.55	$23.62	$23.62	53,023
2025-04-03	$23.68	$23.68	$23.61	$23.64	$23.64	70,002
2025-04-02	$23.60	$23.60	$23.54	$23.54	$23.54	50,273
2025-04-01	$23.59	$23.59	$23.50	$23.55	$23.55	171,100
2025-03-31	$23.55	$23.55	$23.51	$23.55	$23.55	28,644
2025-03-28	$23.53	$23.53	$23.49	$23.52	$23.52	47,489
2025-03-27	$23.49	$23.50	$23.46	$23.49	$23.49	10,957
2025-03-26	$23.54	$23.54	$23.49	$23.50	$23.50	38,151
2025-03-25	$23.55	$23.59	$23.49	$23.57	$23.57	139,980
2025-03-24	$23.54	$23.57	$23.52	$23.54	$23.54	36,907
2025-03-21	$23.68	$23.68	$23.60	$23.62	$23.57	39,067
2025-03-20	$23.74	$23.74	$23.60	$23.67	$23.62	191,168
2025-03-19	$23.63	$23.67	$23.63	$23.67	$23.62	52,773
2025-03-18	$23.60	$23.69	$23.60	$23.65	$23.60	22,014
2025-03-17	$23.64	$23.66	$23.61	$23.65	$23.60	65,720
2025-03-14	$23.63	$23.63	$23.60	$23.62	$23.56	38,229
2025-03-13	$23.64	$23.67	$23.58	$23.65	$23.60	43,502
2025-03-12	$23.67	$23.71	$23.61	$23.64	$23.59	96,008
2025-03-11	$23.67	$23.69	$23.65	$23.68	$23.62	35,484
2025-03-10	$23.69	$23.72	$23.67	$23.68	$23.63	51,240
2025-03-07	$23.71	$23.71	$23.62	$23.67	$23.62	61,387
2025-03-06	$23.69	$23.71	$23.66	$23.67	$23.61	24,425
2025-03-05	$23.72	$23.76	$23.68	$23.69	$23.63	32,861
2025-03-04	$23.74	$23.74	$23.67	$23.72	$23.67	43,792
2025-03-03	$23.73	$23.75	$23.64	$23.73	$23.68	17,149
2025-02-28	$23.77	$23.77	$23.73	$23.77	$23.77	18,346
2025-02-27	$23.75	$23.75	$23.70	$23.73	$23.73	20,065
2025-02-26	$23.75	$23.76	$23.71	$23.76	$23.76	22,331
2025-02-25	$23.75	$23.75	$23.69	$23.74	$23.74	29,988
2025-02-24	$23.71	$23.72	$23.68	$23.69	$23.69	47,879
2025-02-21	$23.70	$23.78	$23.70	$23.74	$23.69	55,923
2025-02-20	$23.73	$23.77	$23.70	$23.75	$23.70	34,115
2025-02-19	$23.71	$23.71	$23.60	$23.65	$23.60	238,993
2025-02-18	$23.78	$23.78	$23.71	$23.73	$23.68	56,806
2025-02-14	$23.72	$23.74	$23.69	$23.73	$23.68	29,884
2025-02-13	$23.68	$23.78	$23.63	$23.69	$23.63	37,189
2025-02-12	$23.64	$23.65	$23.62	$23.64	$23.59	49,355
2025-02-11	$23.68	$23.70	$23.65	$23.68	$23.62	31,561
2025-02-10	$23.71	$23.71	$23.64	$23.69	$23.64	92,095
2025-02-07	$23.67	$23.71	$23.64	$23.64	$23.59	32,926
2025-02-06	$23.72	$23.72	$23.69	$23.71	$23.66	47,059
2025-02-05	$23.67	$23.72	$23.67	$23.71	$23.66	45,987
2025-02-04	$23.67	$23.68	$23.62	$23.68	$23.63	49,816
2025-02-03	$23.68	$23.68	$23.62	$23.64	$23.64	37,551
2025-01-31	$23.67	$23.67	$23.62	$23.66	$23.66	23,999
2025-01-30	$23.66	$23.67	$23.60	$23.64	$23.64	68,113
2025-01-29	$23.66	$23.66	$23.58	$23.64	$23.64	21,779
2025-01-28	$23.65	$23.65	$23.59	$23.63	$23.63	84,214
2025-01-27	$23.62	$23.66	$23.59	$23.66	$23.66	19,940
2025-01-24	$23.59	$23.60	$23.56	$23.59	$23.59	41,941
2025-01-23	$23.59	$23.64	$23.52	$23.59	$23.59	157,109
2025-01-22	$23.57	$23.64	$23.57	$23.61	$23.61	47,238
2025-01-21	$23.59	$23.66	$23.55	$23.60	$23.60	66,866
2025-01-17	$23.61	$23.70	$23.50	$23.64	$23.58	34,082
2025-01-16	$23.57	$23.64	$23.55	$23.57	$23.52	36,144
2025-01-15	$23.59	$23.61	$23.51	$23.56	$23.51	241,542
2025-01-14	$23.60	$23.60	$23.47	$23.54	$23.49	54,415
2025-01-13	$23.59	$23.59	$23.47	$23.53	$23.48	30,478
2025-01-10	$23.60	$23.65	$23.55	$23.58	$23.53	119,286
2025-01-08	$23.64	$23.73	$23.60	$23.62	$23.57	34,930
2025-01-07	$23.67	$23.67	$23.62	$23.65	$23.59	42,053
2025-01-06	$23.66	$23.70	$23.63	$23.67	$23.61	34,904
2025-01-03	$23.66	$23.69	$23.62	$23.66	$23.60	23,693
2025-01-02	$23.63	$23.68	$23.59	$23.65	$23.59	74,060
2024-12-31	$23.58	$23.64	$23.57	$23.60	$23.55	50,196
2024-12-30	$23.62	$23.75	$23.58	$23.63	$23.57	93,307
2024-12-27	$23.59	$23.60	$23.51	$23.55	$23.50	171,591
2024-12-26	$23.59	$23.62	$23.54	$23.60	$23.55	13,065
2024-12-24	$23.56	$23.61	$23.52	$23.61	$23.56	21,553
2024-12-23	$23.60	$23.62	$23.54	$23.55	$23.50	57,468
2024-12-20	$23.61	$23.68	$23.60	$23.67	$23.67	49,802
2024-12-19	$23.67	$23.69	$23.56	$23.62	$23.62	116,437
2024-12-18	$23.73	$23.73	$23.68	$23.70	$23.70	120,680
2024-12-17	$23.76	$23.77	$23.70	$23.70	$23.70	36,544
2024-12-16	$23.76	$23.80	$23.73	$23.76	$23.76	33,780
2024-12-13	$23.75	$23.75	$23.70	$23.73	$23.73	30,945
2024-12-12	$23.78	$23.79	$23.72	$23.75	$23.75	39,964
2024-12-11	$23.82	$23.84	$23.78	$23.79	$23.79	26,652
2024-12-10	$23.82	$23.86	$23.78	$23.81	$23.81	60,992
2024-12-09	$23.83	$23.83	$23.79	$23.81	$23.81	44,197
2024-12-06	$23.87	$23.93	$23.73	$23.83	$23.83	207,873
2024-12-05	$23.81	$23.82	$23.76	$23.78	$23.78	25,002
2024-12-04	$23.80	$23.84	$23.76	$23.79	$23.79	16,776
2024-12-03	$23.80	$23.90	$23.79	$23.90	$23.90	54,622
2024-12-02	$23.64	$23.85	$23.64	$23.75	$23.75	39,555
2024-11-29	$23.74	$23.79	$23.74	$23.77	$23.77	3,207
2024-11-27	$23.76	$23.78	$23.71	$23.75	$23.75	17,983
2024-11-26	$23.72	$23.75	$23.70	$23.74	$23.74	10,963
2024-11-25	$23.71	$23.84	$23.70	$23.73	$23.73	7,429
2024-11-22	$23.71	$23.72	$23.66	$23.70	$23.70	58,352
2024-11-21	$23.74	$23.81	$23.67	$23.69	$23.69	30,051
2024-11-20	$23.64	$23.71	$23.62	$23.67	$23.67	69,895
2024-11-19	$23.70	$23.72	$23.65	$23.66	$23.66	25,912
2024-11-18	$23.75	$23.80	$23.60	$23.69	$23.69	205,482
2024-11-15	$23.65	$23.76	$23.65	$23.76	$23.70	30,520
2024-11-14	$23.71	$23.73	$23.67	$23.69	$23.63	13,602
2024-11-13	$23.70	$23.81	$23.65	$23.72	$23.66	58,542
2024-11-12	$23.72	$23.82	$23.67	$23.69	$23.63	109,061
2024-11-11	$23.71	$23.74	$23.68	$23.72	$23.66	35,085
2024-11-08	$23.67	$23.78	$23.67	$23.75	$23.69	13,739
2024-11-07	$23.62	$23.75	$23.59	$23.62	$23.56	75,980
2024-11-06	$23.59	$23.61	$23.56	$23.56	$23.50	28,941
2024-11-05	$23.69	$23.70	$23.64	$23.69	$23.63	53,014
2024-11-04	$23.64	$23.70	$23.64	$23.69	$23.63	39,786
2024-11-01	$23.65	$23.69	$23.57	$23.62	$23.56	281,819
2024-10-31	$23.62	$23.67	$23.61	$23.64	$23.58	37,301
2024-10-30	$23.62	$23.65	$23.59	$23.63	$23.57	23,261
2024-10-29	$23.64	$23.64	$23.61	$23.64	$23.58	20,746
2024-10-28	$23.66	$23.66	$23.63	$23.65	$23.59	20,291
2024-10-25	$23.68	$23.68	$23.64	$23.66	$23.60	23,488
2024-10-24	$23.59	$23.64	$23.59	$23.63	$23.57	26,146
2024-10-23	$23.63	$23.63	$23.59	$23.60	$23.54	11,092
2024-10-22	$23.69	$23.69	$23.66	$23.67	$23.61	37,024
2024-10-21	$23.72	$23.72	$23.68	$23.68	$23.62	35,791
2024-10-18	$23.83	$23.83	$23.74	$23.78	$23.67	128,714
2024-10-17	$23.73	$23.81	$23.72	$23.80	$23.69	52,047
2024-10-16	$23.73	$23.78	$23.73	$23.76	$23.64	47,847
2024-10-15	$23.71	$23.73	$23.71	$23.72	$23.61	33,868
2024-10-14	$23.64	$23.70	$23.64	$23.68	$23.57	14,584
2024-10-11	$23.67	$23.73	$23.66	$23.71	$23.71	67,078
2024-10-10	$23.70	$23.71	$23.66	$23.68	$23.68	22,442
2024-10-09	$23.69	$23.70	$23.62	$23.66	$23.66	33,453
2024-10-08	$23.72	$23.73	$23.68	$23.71	$23.71	23,840
2024-10-07	$23.64	$23.71	$23.64	$23.69	$23.69	21,383
2024-10-04	$23.72	$23.74	$23.67	$23.68	$23.68	48,535
2024-10-03	$23.75	$23.79	$23.72	$23.78	$23.78	32,556
2024-10-02	$23.75	$23.78	$23.73	$23.75	$23.75	28,821
2024-10-01	$23.74	$23.76	$23.73	$23.75	$23.75	25,008
2024-09-30	$23.70	$23.72	$23.70	$23.70	$23.70	35,238
2024-09-27	$23.70	$23.75	$23.70	$23.73	$23.73	13,738
2024-09-26	$23.71	$23.71	$23.67	$23.68	$23.68	25,261
2024-09-25	$23.68	$23.71	$23.68	$23.71	$23.71	12,344
2024-09-24	$23.71	$23.72	$23.68	$23.71	$23.71	55,321
2024-09-23	$23.71	$23.74	$23.66	$23.72	$23.72	44,545
2024-09-20	$23.75	$23.80	$23.71	$23.78	$23.73	15,693
2024-09-19	$23.74	$23.76	$23.70	$23.71	$23.66	36,810
2024-09-18	$23.76	$23.79	$23.74	$23.78	$23.72	34,225
2024-09-17	$23.76	$23.80	$23.74	$23.78	$23.73	136,468
2024-09-16	$23.72	$23.78	$23.71	$23.76	$23.70	36,757
2024-09-13	$23.72	$23.72	$23.71	$23.71	$23.66	63,682
2024-09-12	$23.71	$23.72	$23.64	$23.72	$23.72	45,535
2024-09-11	$23.72	$23.72	$23.66	$23.69	$23.69	38,004
2024-09-10	$23.73	$23.77	$23.70	$23.71	$23.71	109,801
2024-09-09	$23.71	$23.72	$23.68	$23.69	$23.69	129,124
2024-09-06	$23.78	$23.78	$23.68	$23.72	$23.72	113,405
2024-09-05	$23.69	$23.72	$23.67	$23.71	$23.71	51,039
2024-09-04	$23.70	$23.70	$23.67	$23.69	$23.69	59,121
2024-09-03	$23.71	$23.72	$23.66	$23.69	$23.69	453,774
2024-08-30	$23.71	$23.71	$23.68	$23.68	$23.68	62,621
2024-08-29	$23.69	$23.71	$23.68	$23.70	$23.70	24,993
2024-08-28	$23.70	$23.70	$23.67	$23.70	$23.70	53,050
2024-08-27	$23.67	$23.71	$23.66	$23.68	$23.68	25,999
2024-08-26	$23.65	$23.71	$23.64	$23.70	$23.70	60,925
2024-08-23	$23.65	$23.68	$23.63	$23.66	$23.66	36,767
2024-08-22	$23.64	$23.66	$23.61	$23.61	$23.61	40,677
2024-08-21	$23.61	$23.67	$23.61	$23.64	$23.64	100,188
2024-08-20	$23.62	$23.64	$23.62	$23.64	$23.64	39,528
2024-08-19	$23.61	$23.63	$23.59	$23.60	$23.60	20,357
2024-08-16	$23.67	$23.68	$23.62	$23.66	$23.60	45,902
2024-08-15	$23.64	$23.65	$23.61	$23.62	$23.56	41,055
2024-08-14	$23.72	$23.73	$23.65	$23.68	$23.62	230,079
2024-08-13	$23.72	$23.73	$23.66	$23.69	$23.63	181,975
2024-08-12	$23.70	$23.70	$23.67	$23.67	$23.62	63,517
2024-08-09	$23.69	$23.69	$23.68	$23.68	$23.62	53,154
2024-08-08	$23.70	$23.70	$23.68	$23.68	$23.62	25,092
2024-08-07	$23.76	$23.76	$23.67	$23.69	$23.63	151,035
2024-08-06	$23.75	$23.79	$23.73	$23.77	$23.71	84,185
2024-08-05	$23.80	$23.84	$23.77	$23.77	$23.71	22,070
2024-08-02	$23.74	$23.80	$23.74	$23.76	$23.70	33,266
2024-08-01	$23.64	$23.70	$23.64	$23.67	$23.61	46,638
2024-07-31	$23.61	$23.64	$23.59	$23.64	$23.58	17,701
2024-07-30	$23.60	$23.60	$23.57	$23.59	$23.53	25,019
2024-07-29	$23.62	$23.62	$23.57	$23.59	$23.53	45,126
2024-07-26	$23.59	$23.59	$23.54	$23.55	$23.49	76,911
2024-07-25	$23.56	$23.61	$23.52	$23.53	$23.47	173,696
2024-07-24	$23.60	$23.61	$23.56	$23.58	$23.52	42,925
2024-07-23	$23.58	$23.62	$23.58	$23.61	$23.55	34,551
2024-07-22	$23.62	$23.62	$23.57	$23.59	$23.53	28,303
2024-07-19	$23.62	$23.66	$23.62	$23.64	$23.52	27,315
2024-07-18	$23.61	$23.66	$23.60	$23.64	$23.53	70,476
2024-07-17	$23.68	$23.68	$23.59	$23.64	$23.53	212,689
2024-07-16	$23.60	$23.67	$23.60	$23.67	$23.55	57,280
2024-07-15	$23.64	$23.65	$23.59	$23.63	$23.52	7,903
2024-07-12	$23.63	$23.65	$23.62	$23.64	$23.52	23,371
2024-07-11	$23.62	$23.65	$23.60	$23.62	$23.50	43,948
2024-07-10	$23.57	$23.59	$23.54	$23.57	$23.46	33,848
2024-07-09	$23.55	$23.58	$23.54	$23.56	$23.45	14,881
2024-07-08	$23.55	$23.57	$23.53	$23.57	$23.46	19,073
2024-07-05	$23.55	$23.59	$23.51	$23.54	$23.43	26,169
2024-07-03	$23.50	$23.54	$23.49	$23.54	$23.43	12,109
2024-07-02	$23.43	$23.50	$23.43	$23.45	$23.34	27,807
2024-07-01	$23.42	$23.46	$23.41	$23.41	$23.30	21,160
2024-06-28	$23.50	$23.51	$23.46	$23.48	$23.37	38,281
2024-06-27	$23.46	$23.50	$23.46	$23.49	$23.37	28,397
2024-06-26	$23.56	$23.56	$23.48	$23.50	$23.39	83,352
2024-06-25	$23.53	$23.55	$23.49	$23.50	$23.39	72,679
2024-06-24	$23.48	$23.54	$23.48	$23.52	$23.41	60,300
2024-06-21	$23.58	$23.59	$23.53	$23.57	$23.40	11,583
2024-06-20	$23.56	$23.59	$23.53	$23.57	$23.40	72,001
2024-06-18	$23.58	$23.63	$23.56	$23.62	$23.45	166,266
2024-06-17	$23.59	$23.59	$23.55	$23.57	$23.40	48,167
2024-06-14	$23.58	$23.63	$23.55	$23.62	$23.45	61,384
2024-06-13	$23.54	$23.60	$23.54	$23.58	$23.41	7,012
2024-06-12	$23.51	$23.58	$23.51	$23.56	$23.39	59,589
2024-06-11	$23.46	$23.50	$23.44	$23.49	$23.32	24,928
2024-06-10	$23.46	$23.47	$23.43	$23.46	$23.29	13,816
2024-06-07	$23.46	$23.47	$23.42	$23.45	$23.29	22,836
2024-06-06	$23.46	$23.53	$23.46	$23.51	$23.34	47,383
2024-06-05	$23.45	$23.50	$23.44	$23.49	$23.32	33,890
2024-06-04	$23.42	$23.46	$23.40	$23.43	$23.26	25,947
2024-06-03	$23.34	$23.41	$23.34	$23.40	$23.24	71,697
2024-05-31	$23.38	$23.38	$23.33	$23.33	$23.33	18,486
2024-05-30	$23.30	$23.34	$23.30	$23.32	$23.32	24,917
2024-05-29	$23.35	$23.36	$23.31	$23.32	$23.32	39,669
2024-05-28	$23.36	$23.39	$23.35	$23.35	$23.35	41,558
2024-05-24	$23.39	$23.39	$23.34	$23.38	$23.38	23,581
2024-05-23	$23.40	$23.42	$23.36	$23.37	$23.37	33,104
2024-05-22	$23.42	$23.42	$23.39	$23.40	$23.40	24,171
2024-05-21	$23.51	$23.51	$23.45	$23.45	$23.45	24,631
2024-05-20	$23.48	$23.50	$23.46	$23.46	$23.46	54,589
2024-05-17	$23.59	$23.59	$23.54	$23.54	$23.48	31,216
2024-05-16	$23.61	$23.61	$23.57	$23.59	$23.53	24,085
2024-05-15	$23.59	$23.64	$23.59	$23.61	$23.55	32,324
2024-05-14	$23.57	$23.59	$23.51	$23.58	$23.52	29,321
2024-05-13	$23.59	$23.59	$23.55	$23.55	$23.49	23,518
2024-05-10	$23.60	$23.60	$23.56	$23.59	$23.53	347,817
2024-05-09	$23.58	$23.59	$23.51	$23.58	$23.53	12,545
2024-05-08	$23.50	$23.59	$23.50	$23.56	$23.50	20,997
2024-05-07	$23.57	$23.58	$23.55	$23.57	$23.51	23,121
2024-05-06	$23.50	$23.55	$23.50	$23.52	$23.46	24,346
2024-05-03	$23.51	$23.53	$23.48	$23.53	$23.47	48,132
2024-05-02	$23.49	$23.51	$23.47	$23.50	$23.44	23,942
2024-05-01	$23.50	$23.50	$23.45	$23.49	$23.43	12,760
2024-04-30	$23.44	$23.46	$23.44	$23.45	$23.39	13,226
2024-04-29	$23.46	$23.48	$23.45	$23.46	$23.40	10,515
2024-04-26	$23.46	$23.46	$23.44	$23.45	$23.45	12,539
2024-04-25	$23.43	$23.45	$23.41	$23.45	$23.45	8,986
2024-04-24	$23.50	$23.50	$23.46	$23.49	$23.49	33,292
2024-04-23	$23.52	$23.52	$23.48	$23.51	$23.51	16,524
2024-04-22	$23.52	$23.52	$23.47	$23.50	$23.50	14,192
2024-04-19	$23.55	$23.55	$23.52	$23.54	$23.48	9,848
2024-04-18	$23.52	$23.54	$23.52	$23.53	$23.48	12,135
2024-04-17	$23.55	$23.55	$23.50	$23.54	$23.48	8,735
2024-04-16	$23.51	$23.51	$23.48	$23.50	$23.44	8,362
2024-04-15	$23.52	$23.52	$23.47	$23.48	$23.42	26,973
2024-04-12	$23.52	$23.54	$23.44	$23.53	$23.47	28,932
2024-04-11	$23.50	$23.52	$23.45	$23.48	$23.48	30,497
2024-04-10	$23.47	$23.50	$23.46	$23.47	$23.47	28,043
2024-04-09	$23.59	$23.60	$23.55	$23.57	$23.57	103,038
2024-04-08	$23.55	$23.56	$23.53	$23.56	$23.56	12,613
2024-04-05	$23.52	$23.56	$23.52	$23.55	$23.55	17,617
2024-04-04	$23.56	$23.61	$23.54	$23.59	$23.59	49,489
2024-04-03	$23.56	$23.58	$23.54	$23.56	$23.56	26,677
2024-04-02	$23.65	$23.65	$23.56	$23.58	$23.58	19,101
2024-04-01	$23.67	$23.67	$23.62	$23.63	$23.63	27,033
2024-03-28	$23.69	$23.69	$23.65	$23.66	$23.66	17,700
2024-03-27	$23.62	$23.68	$23.62	$23.66	$23.66	20,279
2024-03-26	$23.72	$23.72	$23.64	$23.69	$23.69	28,031
2024-03-25	$23.77	$23.77	$23.68	$23.70	$23.70	21,921
2024-03-22	$23.74	$23.74	$23.71	$23.72	$23.72	20,230
2024-03-21	$23.72	$23.72	$23.68	$23.69	$23.69	37,085
2024-03-20	$23.68	$23.73	$23.67	$23.72	$23.72	17,308
2024-03-19	$23.74	$23.74	$23.70	$23.73	$23.73	23,317
2024-03-18	$23.68	$23.72	$23.66	$23.72	$23.72	43,836
2024-03-15	$23.78	$23.78	$23.72	$23.74	$23.69	25,480
2024-03-14	$23.85	$23.85	$23.73	$23.74	$23.69	11,569
2024-03-13	$23.79	$23.81	$23.76	$23.78	$23.73	16,757
2024-03-12	$23.81	$23.81	$23.76	$23.78	$23.72	15,896
2024-03-11	$23.85	$23.85	$23.78	$23.80	$23.74	11,070
2024-03-08	$23.79	$23.82	$23.77	$23.79	$23.74	16,559
2024-03-07	$23.76	$23.81	$23.73	$23.77	$23.72	17,874
2024-03-06	$23.80	$23.83	$23.75	$23.78	$23.72	45,530
2024-03-05	$23.72	$23.80	$23.72	$23.78	$23.73	15,849
2024-03-04	$23.81	$23.81	$23.71	$23.72	$23.67	44,061
2024-03-01	$23.72	$23.80	$23.72	$23.76	$23.71	24,467
2024-02-29	$23.79	$23.79	$23.68	$23.75	$23.70	17,765
2024-02-28	$23.71	$23.78	$23.71	$23.72	$23.67	17,324
2024-02-27	$23.66	$23.72	$23.66	$23.70	$23.65	33,913
2024-02-26	$23.78	$23.78	$23.63	$23.66	$23.61	104,269
2024-02-23	$23.79	$23.79	$23.69	$23.71	$23.66	153,323
2024-02-22	$23.76	$23.76	$23.68	$23.72	$23.67	49,329
2024-02-21	$23.73	$23.75	$23.69	$23.72	$23.67	55,641
2024-02-20	$23.69	$23.73	$23.69	$23.73	$23.73	61,210
2024-02-16	$23.71	$23.76	$23.71	$23.75	$23.70	16,170
2024-02-15	$23.73	$23.77	$23.71	$23.77	$23.72	6,118
2024-02-14	$23.73	$23.78	$23.72	$23.76	$23.71	21,240
2024-02-13	$23.77	$23.77	$23.70	$23.71	$23.66	24,963
2024-02-12	$23.84	$23.84	$23.75	$23.77	$23.72	21,695
2024-02-09	$23.76	$23.77	$23.71	$23.77	$23.72	22,347
2024-02-08	$23.77	$23.77	$23.70	$23.73	$23.68	11,647
2024-02-07	$23.76	$23.77	$23.72	$23.73	$23.68	10,102
2024-02-06	$23.75	$23.77	$23.74	$23.75	$23.69	12,901
2024-02-05	$23.83	$23.83	$23.70	$23.72	$23.67	71,530
2024-02-02	$23.86	$23.86	$23.73	$23.78	$23.73	64,797
2024-02-01	$23.84	$23.87	$23.81	$23.85	$23.80	26,946
2024-01-31	$23.78	$23.83	$23.78	$23.80	$23.75	16,383
2024-01-30	$23.75	$23.78	$23.70	$23.76	$23.71	35,998
2024-01-29	$23.67	$23.75	$23.67	$23.74	$23.69	27,162
2024-01-26	$23.71	$23.71	$23.67	$23.68	$23.63	16,378
2024-01-25	$23.68	$23.71	$23.66	$23.70	$23.65	24,641
2024-01-24	$23.70	$23.70	$23.59	$23.62	$23.56	28,324
2024-01-23	$23.65	$23.67	$23.63	$23.66	$23.60	37,735
2024-01-22	$23.68	$23.70	$23.66	$23.68	$23.63	35,108
2024-01-19	$23.71	$23.72	$23.69	$23.71	$23.60	10,160
2024-01-18	$23.81	$23.81	$23.71	$23.75	$23.65	103,877
2024-01-17	$23.77	$23.82	$23.75	$23.75	$23.65	29,000
2024-01-16	$23.86	$23.86	$23.75	$23.82	$23.82	17,983
2024-01-12	$23.84	$23.89	$23.84	$23.87	$23.87	8,684
2024-01-11	$23.85	$23.90	$23.82	$23.86	$23.86	11,324
2024-01-10	$23.86	$23.87	$23.85	$23.87	$23.87	15,294
2024-01-09	$23.88	$23.92	$23.86	$23.88	$23.88	36,616
2024-01-08	$23.81	$23.91	$23.81	$23.84	$23.84	104,654
2024-01-05	$23.86	$23.88	$23.81	$23.85	$23.85	17,786
2024-01-04	$23.87	$23.87	$23.82	$23.86	$23.86	11,130
2024-01-03	$23.84	$23.92	$23.83	$23.88	$23.88	32,004
2024-01-02	$23.87	$23.88	$23.83	$23.86	$23.86	21,875
2023-12-29	$23.89	$23.91	$23.83	$23.90	$23.90	48,386
2023-12-28	$23.89	$23.89	$23.83	$23.84	$23.84	12,226
2023-12-27	$23.86	$23.92	$23.86	$23.88	$23.88	59,122
2023-12-26	$23.88	$23.88	$23.81	$23.86	$23.86	168,967
2023-12-22	$23.86	$23.86	$23.81	$23.83	$23.83	55,663
2023-12-21	$23.86	$23.86	$23.78	$23.80	$23.80	63,536
2023-12-20	$23.88	$23.88	$23.77	$23.83	$23.83	75,832
2023-12-19	$23.76	$23.79	$23.73	$23.76	$23.76	20,779
2023-12-18	$23.75	$23.82	$23.73	$23.78	$23.78	25,734
2023-12-15	$23.84	$23.86	$23.82	$23.83	$23.78	19,400
2023-12-14	$23.84	$23.84	$23.79	$23.83	$23.77	64,741
2023-12-13	$23.73	$23.78	$23.64	$23.76	$23.70	13,338
2023-12-12	$23.71	$23.71	$23.65	$23.68	$23.63	50,047
2023-12-11	$23.67	$23.70	$23.62	$23.69	$23.63	14,043
2023-12-08	$23.61	$23.66	$23.61	$23.62	$23.56	26,750
2023-12-07	$23.69	$23.70	$23.67	$23.69	$23.63	34,771
2023-12-06	$23.63	$23.69	$23.61	$23.68	$23.62	43,721
2023-12-05	$23.64	$23.65	$23.61	$23.62	$23.56	37,242
2023-12-04	$23.59	$23.60	$23.55	$23.59	$23.54	66,590
2023-12-01	$23.58	$23.62	$23.55	$23.62	$23.56	19,744
2023-11-30	$23.59	$23.59	$23.51	$23.51	$23.46	12,399
2023-11-29	$23.50	$23.55	$23.48	$23.54	$23.48	12,625
2023-11-28	$23.36	$23.45	$23.36	$23.41	$23.35	12,767
2023-11-27	$23.33	$23.41	$23.33	$23.39	$23.33	30,983
2023-11-24	$23.36	$23.36	$23.32	$23.36	$23.30	10,458
2023-11-22	$23.35	$23.38	$23.32	$23.36	$23.31	11,294
2023-11-21	$23.32	$23.32	$23.28	$23.28	$23.22	43,623
2023-11-20	$23.28	$23.33	$23.26	$23.32	$23.26	27,134
2023-11-17	$23.31	$23.32	$23.26	$23.30	$23.19	21,854
2023-11-16	$23.31	$23.38	$23.28	$23.30	$23.19	20,927
2023-11-15	$23.19	$23.25	$23.19	$23.21	$23.10	39,043
2023-11-14	$23.30	$23.38	$23.25	$23.28	$23.17	41,572
2023-11-13	$23.16	$23.16	$23.08	$23.16	$23.05	16,827
2023-11-10	$23.15	$23.17	$23.11	$23.15	$23.04	30,020
2023-11-09	$23.08	$23.11	$23.03	$23.04	$22.93	16,550
2023-11-08	$23.10	$23.14	$23.07	$23.14	$23.03	22,389
2023-11-07	$23.00	$23.07	$23.00	$23.06	$22.95	23,477
2023-11-06	$22.95	$22.97	$22.90	$22.94	$22.83	67,751
2023-11-03	$23.04	$23.04	$22.94	$22.97	$22.86	73,396
2023-11-02	$22.80	$22.85	$22.73	$22.85	$22.74	19,330
2023-11-01	$22.73	$22.76	$22.65	$22.68	$22.57	153,200
2023-10-31	$22.69	$22.89	$22.63	$22.70	$22.59	78,713
2023-10-30	$22.68	$22.70	$22.65	$22.68	$22.57	18,852
2023-10-27	$22.71	$22.73	$22.65	$22.69	$22.69	38,883
2023-10-26	$22.71	$22.72	$22.63	$22.68	$22.68	36,215
2023-10-25	$22.74	$22.74	$22.65	$22.68	$22.68	18,230
2023-10-24	$22.74	$22.74	$22.71	$22.72	$22.72	9,657
2023-10-23	$22.83	$22.83	$22.70	$22.73	$22.73	147,737
2023-10-20	$22.79	$22.79	$22.75	$22.77	$22.71	10,481
2023-10-19	$22.83	$22.83	$22.76	$22.77	$22.72	6,640
2023-10-18	$22.82	$22.89	$22.80	$22.82	$22.77	16,995
2023-10-17	$22.88	$22.90	$22.82	$22.87	$22.82	12,667
2023-10-16	$22.96	$22.96	$22.91	$22.95	$22.90	10,778
2023-10-13	$23.01	$23.03	$22.98	$23.00	$22.94	15,767
2023-10-12	$22.98	$22.99	$22.93	$22.95	$22.89	10,411
2023-10-11	$22.97	$22.99	$22.95	$22.99	$22.94	19,381
2023-10-10	$22.81	$22.88	$22.81	$22.88	$22.83	15,497
2023-10-09	$22.77	$22.87	$22.77	$22.83	$22.77	7,008
2023-10-06	$22.75	$22.78	$22.71	$22.76	$22.71	34,112
2023-10-05	$22.82	$22.84	$22.80	$22.82	$22.77	16,219
2023-10-04	$22.77	$22.81	$22.76	$22.81	$22.76	17,131
2023-10-03	$22.80	$22.81	$22.76	$22.77	$22.72	20,188
2023-10-02	$22.91	$22.91	$22.81	$22.82	$22.77	32,570
2023-09-29	$22.90	$22.91	$22.88	$22.89	$22.83	16,900
2023-09-28	$22.94	$22.94	$22.86	$22.87	$22.81	13,451
2023-09-27	$22.99	$22.99	$22.93	$22.94	$22.88	10,333
2023-09-26	$22.96	$22.99	$22.94	$22.98	$22.93	28,187
2023-09-25	$23.09	$23.09	$22.97	$22.98	$22.93	22,121
2023-09-22	$23.16	$23.16	$23.08	$23.08	$23.02	13,116
2023-09-21	$23.10	$23.15	$23.07	$23.12	$23.06	34,135
2023-09-20	$23.21	$23.25	$23.19	$23.19	$23.13	6,401
2023-09-19	$23.25	$23.26	$23.23	$23.24	$23.18	9,617
2023-09-18	$23.26	$23.26	$23.22	$23.25	$23.19	13,870
2023-09-15	$23.29	$23.29	$23.25	$23.26	$23.16	14,454
2023-09-14	$23.29	$23.30	$23.29	$23.30	$23.19	4,048
2023-09-13	$23.29	$23.34	$23.29	$23.29	$23.18	21,419
2023-09-12	$23.32	$23.32	$23.29	$23.30	$23.19	7,437
2023-09-11	$23.27	$23.32	$23.27	$23.32	$23.21	8,794
2023-09-08	$23.28	$23.33	$23.28	$23.29	$23.18	7,301
2023-09-07	$23.33	$23.33	$23.25	$23.30	$23.19	14,753
2023-09-06	$23.27	$23.33	$23.23	$23.26	$23.15	23,683
2023-09-05	$23.32	$23.35	$23.31	$23.31	$23.20	20,251
2023-09-01	$23.40	$23.40	$23.34	$23.34	$23.24	4,435
2023-08-31	$23.34	$23.38	$23.31	$23.34	$23.23	34,861
2023-08-30	$23.34	$23.37	$23.32	$23.34	$23.23	18,796
2023-08-29	$23.34	$23.36	$23.34	$23.35	$23.35	15,553
2023-08-28	$23.30	$23.33	$23.30	$23.33	$23.33	4,320
2023-08-25	$23.31	$23.32	$23.26	$23.32	$23.32	22,320
2023-08-24	$23.34	$23.35	$23.28	$23.31	$23.31	24,259
2023-08-23	$23.35	$23.35	$23.33	$23.34	$23.34	4,396
2023-08-22	$23.29	$23.33	$23.28	$23.29	$23.29	11,537
2023-08-21	$23.32	$23.33	$23.29	$23.32	$23.32	22,029
2023-08-18	$23.42	$23.45	$23.38	$23.41	$23.35	19,381
2023-08-17	$23.50	$23.50	$23.42	$23.42	$23.37	91,232
2023-08-16	$23.52	$23.52	$23.45	$23.46	$23.46	15,561
2023-08-15	$23.50	$23.53	$23.47	$23.49	$23.49	15,618
2023-08-14	$23.46	$23.51	$23.46	$23.51	$23.51	8,326
2023-08-11	$23.44	$23.48	$23.41	$23.43	$23.43	9,236
2023-08-10	$23.45	$23.48	$23.42	$23.45	$23.45	4,808
2023-08-09	$23.47	$23.52	$23.37	$23.44	$23.44	43,742
2023-08-08	$23.45	$23.46	$23.40	$23.42	$23.42	11,840
2023-08-07	$23.44	$23.46	$23.42	$23.42	$23.42	10,100
2023-08-04	$23.41	$23.44	$23.37	$23.43	$23.43	11,316
2023-08-03	$23.42	$23.42	$23.35	$23.35	$23.35	5,690
2023-08-02	$23.46	$23.53	$23.46	$23.47	$23.47	8,381
2023-08-01	$23.59	$23.59	$23.51	$23.52	$23.52	5,130
2023-07-31	$23.59	$23.59	$23.53	$23.53	$23.53	3,466
2023-07-28	$23.66	$23.66	$23.61	$23.63	$23.63	5,029
2023-07-27	$23.67	$23.67	$23.62	$23.63	$23.63	5,110
2023-07-26	$23.61	$23.69	$23.61	$23.66	$23.66	19,453
2023-07-25	$23.64	$23.70	$23.61	$23.62	$23.62	23,349
2023-07-24	$23.64	$23.66	$23.64	$23.64	$23.64	5,355
2023-07-21	$23.68	$23.71	$23.68	$23.68	$23.63	5,594
2023-07-20	$23.68	$23.69	$23.66	$23.69	$23.64	7,055
2023-07-19	$23.65	$23.71	$23.65	$23.69	$23.64	7,271
2023-07-18	$23.63	$23.67	$23.62	$23.64	$23.64	7,064
2023-07-17	$23.60	$23.70	$23.60	$23.64	$23.64	9,051
2023-07-14	$23.62	$23.63	$23.61	$23.61	$23.61	4,952
2023-07-13	$23.61	$23.67	$23.55	$23.67	$23.67	25,738
2023-07-12	$23.61	$23.61	$23.57	$23.59	$23.59	3,296
2023-07-11	$23.53	$23.55	$23.52	$23.52	$23.52	5,191
2023-07-10	$23.58	$23.61	$23.53	$23.56	$23.56	28,323
2023-07-07	$23.57	$23.63	$23.50	$23.54	$23.54	121,975
2023-07-06	$23.51	$23.57	$23.49	$23.54	$23.54	10,730
2023-07-05	$23.60	$23.60	$23.54	$23.59	$23.59	5,466
2023-07-03	$23.53	$23.62	$23.53	$23.55	$23.55	9,596
2023-06-30	$23.60	$23.61	$23.57	$23.60	$23.60	9,074
2023-06-29	$23.58	$23.59	$23.52	$23.54	$23.54	31,958
2023-06-28	$23.63	$23.64	$23.60	$23.64	$23.64	19,881
2023-06-27	$23.63	$23.63	$23.51	$23.59	$23.59	15,064
2023-06-26	$23.61	$23.61	$23.48	$23.59	$23.59	19,931
2023-06-23	$23.68	$23.68	$23.59	$23.61	$23.61	5,047
2023-06-22	$23.56	$23.58	$23.54	$23.54	$23.54	6,756
2023-06-21	$23.63	$23.63	$23.56	$23.62	$23.62	30,612
2023-06-20	$23.59	$23.70	$23.58	$23.62	$23.62	32,825
2023-06-16	$23.67	$23.68	$23.61	$23.63	$23.58	14,760
2023-06-15	$23.63	$23.73	$23.60	$23.63	$23.58	38,719
2023-06-14	$23.57	$23.59	$23.54	$23.58	$23.53	5,434
2023-06-13	$23.58	$23.60	$23.57	$23.57	$23.51	5,308
2023-06-12	$23.63	$23.63	$23.55	$23.58	$23.52	11,529
2023-06-09	$23.57	$23.57	$23.53	$23.54	$23.49	19,615
2023-06-08	$23.55	$23.59	$23.54	$23.57	$23.52	67,801
2023-06-07	$23.58	$23.58	$23.53	$23.54	$23.48	16,107
2023-06-06	$23.59	$23.62	$23.56	$23.56	$23.51	9,420
2023-06-05	$23.51	$23.56	$23.51	$23.53	$23.48	9,807
2023-06-02	$23.52	$23.53	$23.49	$23.49	$23.43	5,644
2023-06-01	$23.59	$23.59	$23.54	$23.56	$23.50	6,557
2023-05-31	$23.51	$23.52	$23.49	$23.52	$23.46	53,838
2023-05-30	$23.43	$23.48	$23.43	$23.46	$23.41	4,894
2023-05-26	$23.41	$23.42	$23.37	$23.39	$23.39	11,408
2023-05-25	$23.35	$23.39	$23.34	$23.39	$23.39	12,079
2023-05-24	$23.39	$23.39	$23.31	$23.32	$23.32	22,145
2023-05-23	$23.42	$23.42	$23.38	$23.40	$23.40	9,725
2023-05-22	$23.42	$23.47	$23.42	$23.44	$23.44	7,250
2023-05-19	$23.57	$23.57	$23.51	$23.53	$23.47	15,480
2023-05-18	$23.65	$23.65	$23.58	$23.60	$23.54	14,437
2023-05-17	$23.73	$23.74	$23.69	$23.69	$23.63	6,824
2023-05-16	$23.72	$23.77	$23.72	$23.72	$23.66	23,699
2023-05-15	$23.80	$23.80	$23.74	$23.79	$23.73	15,221
2023-05-12	$23.79	$23.79	$23.75	$23.77	$23.71	5,271
2023-05-11	$23.77	$23.81	$23.77	$23.79	$23.73	14,334
2023-05-10	$23.74	$23.81	$23.74	$23.78	$23.72	41,306
2023-05-09	$23.79	$23.80	$23.77	$23.78	$23.72	9,342
2023-05-08	$23.78	$23.80	$23.76	$23.78	$23.72	2,745
2023-05-05	$23.78	$23.81	$23.76	$23.80	$23.74	12,470
2023-05-04	$23.75	$23.80	$23.75	$23.80	$23.74	24,121
2023-05-03	$23.75	$23.79	$23.74	$23.75	$23.69	41,385
2023-05-02	$23.71	$23.77	$23.71	$23.77	$23.71	20,206
2023-05-01	$23.76	$23.76	$23.71	$23.71	$23.71	8,557
2023-04-28	$23.75	$23.75	$23.72	$23.74	$23.74	5,164
2023-04-27	$23.75	$23.75	$23.70	$23.71	$23.71	25,454
2023-04-26	$23.76	$23.76	$23.72	$23.76	$23.76	24,446
2023-04-25	$23.76	$23.78	$23.69	$23.77	$23.77	27,076
2023-04-24	$23.73	$23.74	$23.71	$23.73	$23.73	8,731
2023-04-21	$23.82	$23.82	$23.70	$23.74	$23.68	16,649
2023-04-20	$23.75	$23.80	$23.75	$23.76	$23.70	17,807
2023-04-19	$23.80	$23.80	$23.73	$23.75	$23.69	8,546
2023-04-18	$23.89	$23.89	$23.81	$23.83	$23.78	16,715
2023-04-17	$23.92	$23.94	$23.87	$23.90	$23.85	8,084
2023-04-14	$23.95	$24.03	$23.93	$23.93	$23.93	12,862
2023-04-13	$24.07	$24.07	$23.94	$23.97	$23.97	224,327
2023-04-12	$24.08	$24.08	$24.04	$24.06	$24.06	20,023
2023-04-11	$24.04	$24.04	$23.98	$24.04	$24.04	21,597
2023-04-10	$24.01	$24.01	$23.92	$23.97	$23.97	220,736
2023-04-06	$24.04	$24.04	$23.97	$24.01	$24.01	13,250
2023-04-05	$23.98	$24.01	$23.96	$23.97	$23.97	8,178
2023-04-04	$23.88	$23.95	$23.88	$23.93	$23.93	18,966
2023-04-03	$23.85	$23.92	$23.85	$23.90	$23.90	14,691
2023-03-31	$23.84	$23.88	$23.82	$23.87	$23.87	29,412
2023-03-30	$23.82	$23.86	$23.82	$23.85	$23.85	12,776
2023-03-29	$23.75	$23.82	$23.72	$23.76	$23.76	20,902
2023-03-28	$23.75	$23.82	$23.75	$23.81	$23.81	7,205
2023-03-27	$23.83	$23.83	$23.71	$23.78	$23.78	26,637
2023-03-24	$23.82	$23.97	$23.77	$23.79	$23.79	12,937
2023-03-23	$23.78	$23.78	$23.74	$23.77	$23.77	18,745
2023-03-22	$23.70	$23.78	$23.67	$23.75	$23.75	17,669
2023-03-21	$23.73	$23.73	$23.62	$23.64	$23.64	13,129
2023-03-20	$23.69	$23.71	$23.66	$23.67	$23.67	8,930
2023-03-17	$23.78	$23.81	$23.77	$23.80	$23.75	21,178
2023-03-16	$23.78	$23.78	$23.70	$23.73	$23.67	33,518
2023-03-15	$23.80	$23.81	$23.76	$23.76	$23.71	11,906
2023-03-14	$23.70	$23.70	$23.58	$23.64	$23.58	8,669
2023-03-13	$23.73	$23.76	$23.59	$23.70	$23.64	43,660
2023-03-10	$23.58	$23.65	$23.58	$23.59	$23.53	9,653
2023-03-09	$23.50	$23.52	$23.50	$23.52	$23.46	3,272
2023-03-08	$23.46	$23.49	$23.46	$23.47	$23.41	14,164
2023-03-07	$23.48	$23.48	$23.45	$23.46	$23.40	4,236
2023-03-06	$23.46	$23.48	$23.45	$23.46	$23.40	8,821
2023-03-03	$23.46	$23.46	$23.39	$23.44	$23.38	20,414
2023-03-02	$23.41	$23.44	$23.38	$23.42	$23.36	29,324
2023-03-01	$23.45	$23.45	$23.36	$23.43	$23.38	19,243
2023-02-28	$23.48	$23.50	$23.46	$23.50	$23.44	14,410
2023-02-27	$23.47	$23.50	$23.45	$23.48	$23.42	34,787
2023-02-24	$23.46	$23.46	$23.42	$23.44	$23.38	7,357
2023-02-23	$23.50	$23.53	$23.49	$23.50	$23.44	21,422
2023-02-22	$23.51	$23.51	$23.46	$23.48	$23.42	7,831
2023-02-21	$23.50	$23.51	$23.49	$23.49	$23.43	4,584
2023-02-17	$23.59	$23.65	$23.59	$23.64	$23.53	3,490
2023-02-16	$23.74	$23.74	$23.68	$23.68	$23.57	11,488
2023-02-15	$23.87	$23.87	$23.77	$23.80	$23.69	19,158
2023-02-14	$23.87	$23.88	$23.85	$23.85	$23.74	9,526
2023-02-13	$23.93	$23.93	$23.89	$23.93	$23.82	10,940
2023-02-10	$23.91	$23.92	$23.89	$23.90	$23.79	2,324
2023-02-09	$23.95	$23.95	$23.88	$23.92	$23.81	16,844
2023-02-08	$23.95	$23.96	$23.91	$23.94	$23.83	16,750
2023-02-07	$23.92	$23.97	$23.90	$23.93	$23.82	18,534
2023-02-06	$23.98	$23.98	$23.95	$23.97	$23.86	18,505
2023-02-03	$24.02	$24.03	$23.95	$24.03	$23.92	31,260
2023-02-02	$24.09	$24.11	$24.08	$24.10	$23.99	8,365
2023-02-01	$24.05	$24.10	$24.00	$24.09	$23.98	17,898
2023-01-31	$23.98	$23.99	$23.98	$23.99	$23.88	1,603
2023-01-30	$23.97	$23.98	$23.93	$23.96	$23.85	13,608
2023-01-27	$23.96	$23.97	$23.93	$23.95	$23.84	3,081
2023-01-26	$23.94	$24.03	$23.94	$23.99	$23.88	19,480
2023-01-25	$23.99	$24.00	$23.97	$23.97	$23.86	15,307
2023-01-24	$23.96	$24.00	$23.93	$23.96	$23.85	26,652
2023-01-23	$23.97	$24.00	$23.95	$23.97	$23.86	34,964
2023-01-20	$24.03	$24.04	$24.01	$24.02	$23.86	6,957
2023-01-19	$24.02	$24.11	$24.01	$24.03	$23.86	55,270
2023-01-18	$24.07	$24.17	$23.99	$24.01	$23.85	139,059
2023-01-17	$23.94	$24.15	$23.92	$23.95	$23.79	95,949
2023-01-13	$23.91	$23.94	$23.89	$23.89	$23.73	26,019
2023-01-12	$23.92	$23.92	$23.86	$23.91	$23.74	9,555
2023-01-11	$23.82	$23.85	$23.79	$23.84	$23.68	11,806
2023-01-10	$23.76	$23.81	$23.76	$23.80	$23.64	8,399
2023-01-09	$23.77	$23.80	$23.77	$23.79	$23.63	20,554
2023-01-06	$23.67	$23.73	$23.67	$23.72	$23.56	7,355
2023-01-05	$23.63	$23.68	$23.60	$23.65	$23.48	27,730
2023-01-04	$23.64	$23.65	$23.61	$23.64	$23.47	17,919
2023-01-03	$23.57	$23.60	$23.54	$23.56	$23.39	25,020
2022-12-30	$23.51	$23.54	$23.50	$23.52	$23.36	25,076
2022-12-29	$23.55	$23.55	$23.50	$23.53	$23.37	39,738
2022-12-28	$23.50	$23.58	$23.50	$23.53	$23.36	34,801
2022-12-27	$23.51	$23.55	$23.46	$23.46	$23.30	34,341
2022-12-23	$23.59	$23.60	$23.53	$23.57	$23.40	40,835
2022-12-22	$23.60	$23.60	$23.54	$23.55	$23.39	36,035
2022-12-21	$23.49	$23.58	$23.49	$23.54	$23.38	191,126
2022-12-20	$23.60	$23.60	$23.57	$23.58	$23.41	32,975
2022-12-19	$23.60	$23.65	$23.59	$23.60	$23.44	29,121
2022-12-16	$23.62	$23.68	$23.62	$23.66	$23.47	42,143
2022-12-15	$23.68	$23.70	$23.62	$23.68	$23.49	25,692
2022-12-14	$23.71	$23.71	$23.62	$23.66	$23.47	21,354
2022-12-13	$23.73	$23.76	$23.66	$23.68	$23.49	37,098
2022-12-12	$23.62	$23.65	$23.60	$23.62	$23.43	64,194
2022-12-09	$23.64	$23.64	$23.62	$23.64	$23.45	5,723
2022-12-08	$23.65	$23.65	$23.62	$23.65	$23.46	10,478
2022-12-07	$23.60	$23.68	$23.60	$23.62	$23.43	30,838
2022-12-06	$23.63	$23.63	$23.58	$23.62	$23.43	56,960
2022-12-05	$23.57	$23.59	$23.53	$23.56	$23.37	23,067
2022-12-02	$23.55	$23.57	$23.55	$23.56	$23.37	13,007
2022-12-01	$23.56	$23.61	$23.53	$23.59	$23.40	99,247
2022-11-30	$23.46	$23.57	$23.43	$23.54	$23.35	48,265
2022-11-29	$23.41	$23.54	$23.37	$23.49	$23.30	52,994
2022-11-28	$23.41	$23.42	$23.32	$23.39	$23.21	18,639
2022-11-25	$23.38	$23.42	$23.38	$23.42	$23.24	719
2022-11-23	$23.38	$23.41	$23.35	$23.37	$23.18	8,447
2022-11-22	$23.26	$23.33	$23.24	$23.33	$23.15	36,210
2022-11-21	$23.26	$23.26	$23.24	$23.26	$23.08	370,054
2022-11-18	$23.31	$23.33	$23.22	$23.26	$23.03	38,345
2022-11-17	$23.20	$23.32	$23.20	$23.25	$23.02	23,845
2022-11-16	$23.20	$23.23	$23.13	$23.21	$22.99	18,970
2022-11-15	$23.09	$23.17	$23.08	$23.11	$22.89	18,869
2022-11-14	$23.07	$23.09	$23.02	$23.03	$22.81	13,081
2022-11-11	$23.06	$23.11	$23.06	$23.06	$22.84	16,582
2022-11-10	$23.01	$23.09	$23.01	$23.04	$22.82	20,937
2022-11-09	$22.79	$22.81	$22.77	$22.77	$22.55	6,742
2022-11-08	$22.75	$22.78	$22.71	$22.73	$22.50	53,018
2022-11-07	$22.73	$22.80	$22.68	$22.69	$22.47	74,677
2022-11-04	$22.73	$22.74	$22.68	$22.70	$22.48	40,468
2022-11-03	$22.66	$22.73	$22.66	$22.69	$22.47	47,567
2022-11-02	$22.69	$22.77	$22.69	$22.75	$22.52	26,556
2022-11-01	$22.70	$22.71	$22.62	$22.70	$22.48	68,403
2022-10-31	$22.63	$22.65	$22.59	$22.64	$22.42	11,357
2022-10-28	$22.61	$22.71	$22.60	$22.63	$22.41	28,308
2022-10-27	$22.67	$22.67	$22.60	$22.63	$22.41	25,719
2022-10-26	$22.65	$22.67	$22.60	$22.64	$22.42	35,035
2022-10-25	$22.67	$22.68	$22.62	$22.63	$22.41	25,417
2022-10-24	$22.68	$22.73	$22.64	$22.64	$22.42	4,776
2022-10-21	$22.82	$22.82	$22.75	$22.75	$22.75	4,088
2022-10-20	$22.93	$22.99	$22.90	$22.90	$22.90	26,250
2022-10-19	$22.95	$23.05	$22.92	$22.94	$22.94	285,812
2022-10-18	$23.00	$23.00	$22.97	$22.97	$22.97	38,305
2022-10-17	$23.00	$23.04	$22.91	$22.96	$22.96	25,910
2022-10-14	$22.98	$22.98	$22.91	$22.94	$22.94	19,040
2022-10-13	$22.93	$22.96	$22.90	$22.94	$22.94	8,793
2022-10-12	$23.02	$23.02	$23.02	$23.02	$23.02	1,262
2022-10-11	$22.95	$23.01	$22.93	$23.01	$23.01	6,284
2022-10-10	$23.00	$23.02	$22.95	$22.98	$22.98	30,735
2022-10-07	$22.97	$23.01	$22.91	$22.95	$22.95	12,039
2022-10-06	$22.98	$23.00	$22.95	$22.97	$22.97	13,648
2022-10-05	$22.95	$22.96	$22.95	$22.96	$22.96	3,445
2022-10-04	$22.99	$22.99	$22.97	$22.98	$22.98	7,808
2022-10-03	$22.85	$22.93	$22.85	$22.88	$22.88	15,576
2022-09-30	$22.81	$22.84	$22.75	$22.80	$22.80	15,484
2022-09-29	$22.79	$22.82	$22.76	$22.76	$22.76	3,521
2022-09-28	$22.82	$22.84	$22.82	$22.83	$22.83	4,202
2022-09-27	$22.81	$22.81	$22.78	$22.78	$22.78	6,730
2022-09-26	$22.96	$22.97	$22.85	$22.87	$22.87	26,356
2022-09-23	$23.01	$23.06	$23.00	$23.00	$23.00	18,433
2022-09-22	$23.14	$23.15	$23.09	$23.10	$23.10	3,355
2022-09-21	$23.23	$23.23	$23.12	$23.19	$23.19	10,709
2022-09-20	$23.27	$23.30	$23.24	$23.25	$23.25	13,390
2022-09-19	$23.29	$23.36	$23.29	$23.32	$23.32	34,073
2022-09-16	$23.39	$23.45	$23.39	$23.40	$23.36	29,058
2022-09-15	$23.42	$23.42	$23.37	$23.39	$23.35	4,903
2022-09-14	$23.46	$23.48	$23.41	$23.42	$23.39	7,782
2022-09-13	$23.46	$23.48	$23.45	$23.45	$23.45	2,618
2022-09-12	$23.55	$23.60	$23.51	$23.51	$23.51	15,789
2022-09-09	$23.49	$23.54	$23.49	$23.50	$23.50	7,452
2022-09-08	$23.49	$23.51	$23.49	$23.49	$23.49	1,141
2022-09-07	$23.50	$23.53	$23.50	$23.52	$23.52	2,636
2022-09-06	$23.53	$23.53	$23.48	$23.51	$23.51	5,482
2022-09-02	$23.59	$23.60	$23.51	$23.58	$23.58	8,560
2022-09-01	$23.55	$23.55	$23.50	$23.53	$23.53	20,217
2022-08-31	$23.60	$23.63	$23.60	$23.60	$23.60	3,534
2022-08-30	$23.56	$23.63	$23.56	$23.61	$23.61	14,500
2022-08-29	$23.76	$23.76	$23.63	$23.63	$23.63	16,089
2022-08-26	$23.72	$23.74	$23.69	$23.70	$23.70	13,898
2022-08-25	$23.70	$23.73	$23.70	$23.71	$23.71	14,424
2022-08-24	$23.73	$23.73	$23.69	$23.71	$23.71	6,026
2022-08-23	$23.76	$23.79	$23.73	$23.75	$23.75	2,045
2022-08-22	$23.75	$23.76	$23.75	$23.75	$23.75	798
2022-08-19	$23.85	$23.86	$23.84	$23.86	$23.83	9,956
2022-08-18	$23.93	$23.93	$23.93	$23.93	$23.90	609
2022-08-17	$24.03	$24.03	$23.92	$23.95	$23.92	5,952
2022-08-16	$24.15	$24.15	$24.10	$24.11	$24.08	12,794
2022-08-15	$24.14	$24.15	$24.11	$24.13	$24.10	6,513
2022-08-12	$24.11	$24.12	$24.07	$24.12	$24.08	2,563
2022-08-11	$24.11	$24.11	$24.07	$24.07	$24.03	869
2022-08-10	$24.19	$24.19	$24.10	$24.10	$24.06	1,214
2022-08-09	$24.15	$24.15	$24.03	$24.10	$24.06	73,360
2022-08-08	$24.11	$24.16	$24.11	$24.16	$24.12	1,720
2022-08-05	$24.13	$24.13	$24.09	$24.09	$24.06	2,553
2022-08-04	$24.31	$24.31	$24.21	$24.21	$24.18	18,288
2022-08-03	$24.18	$24.22	$24.16	$24.19	$24.16	9,753
2022-08-02	$24.22	$24.22	$24.16	$24.16	$24.12	3,045
2022-08-01	$24.21	$24.23	$24.21	$24.23	$24.20	15,752
2022-07-29	$24.17	$24.17	$24.17	$24.17	$24.14	875
2022-07-28	$24.17	$24.17	$24.14	$24.14	$24.10	2,481
2022-07-27	$24.10	$24.10	$24.07	$24.07	$24.03	421
2022-07-26	$24.00	$24.00	$23.98	$23.99	$23.95	2,922
2022-07-25	$23.98	$23.99	$23.97	$23.97	$23.93	1,103
2022-07-22	$24.03	$24.05	$24.02	$24.05	$24.02	2,983
2022-07-21	$23.94	$23.97	$23.94	$23.95	$23.92	2,163
2022-07-20	$23.94	$23.94	$23.90	$23.90	$23.86	1,209
2022-07-19	$23.89	$23.91	$23.88	$23.88	$23.84	4,276
2022-07-18	$23.92	$23.92	$23.91	$23.91	$23.87	563
2022-07-15	$23.97	$23.98	$23.97	$23.97	$23.97	10,706
2022-07-14	$23.95	$23.95	$23.95	$23.95	$23.95	984
2022-07-13	$23.93	$23.93	$23.88	$23.93	$23.93	10,365
2022-07-12	$23.94	$23.96	$23.93	$23.93	$23.93	4,760
2022-07-11	$23.88	$23.90	$23.85	$23.87	$23.87	7,027
2022-07-08	$23.82	$23.82	$23.81	$23.81	$23.81	252
2022-07-07	$23.84	$23.85	$23.82	$23.82	$23.82	10,675
2022-07-06	$23.84	$23.84	$23.78	$23.78	$23.78	1,786
2022-07-05	$23.80	$23.82	$23.78	$23.79	$23.79	8,150
2022-07-01	$23.76	$23.76	$23.76	$23.76	$23.76	11
2022-06-30	$23.69	$23.70	$23.62	$23.64	$23.64	2,230
2022-06-29	$23.54	$23.63	$23.54	$23.60	$23.60	22,387
2022-06-28	$23.46	$23.47	$23.46	$23.47	$23.47	719
2022-06-27	$23.52	$23.52	$23.49	$23.49	$23.49	3,998
2022-06-24	$23.52	$23.52	$23.50	$23.52	$23.52	2,315
2022-06-23	$23.54	$23.56	$23.52	$23.52	$23.52	8,254
2022-06-22	$23.47	$23.49	$23.45	$23.45	$23.45	5,730
2022-06-21	$23.37	$23.43	$23.36	$23.36	$23.36	13,937
2022-06-17	$23.38	$23.43	$23.36	$23.41	$23.38	1,854
2022-06-16	$23.31	$23.43	$23.31	$23.39	$23.36	44,635
2022-06-15	$23.45	$23.45	$23.40	$23.41	$23.38	9,067
2022-06-14	$23.47	$23.47	$23.38	$23.39	$23.36	60,529
2022-06-13	$23.57	$23.63	$23.32	$23.39	$23.36	32,338
2022-06-10	$23.72	$23.72	$23.70	$23.71	$23.68	2,304
2022-06-09	$23.78	$23.84	$23.77	$23.79	$23.76	33,765
2022-06-08	$23.85	$23.87	$23.83	$23.86	$23.83	21,120
2022-06-07	$23.80	$23.88	$23.80	$23.83	$23.80	3,528
2022-06-06	$23.84	$23.90	$23.84	$23.86	$23.83	43,782
2022-06-03	$23.89	$23.92	$23.82	$23.87	$23.85	12,421
2022-06-02	$23.88	$23.88	$23.88	$23.88	$23.85	20
2022-06-01	$23.83	$23.87	$23.83	$23.85	$23.82	3,920
2022-05-31	$23.80	$23.86	$23.79	$23.83	$23.80	8,995
2022-05-27	$23.86	$23.86	$23.79	$23.82	$23.79	18,066
2022-05-26	$23.67	$23.79	$23.67	$23.73	$23.70	26,997
2022-05-25	$23.69	$23.69	$23.60	$23.62	$23.59	3,710
2022-05-24	$23.50	$23.51	$23.50	$23.51	$23.48	11,596
2022-05-23	$23.30	$23.33	$23.26	$23.33	$23.30	4,694
2022-05-20	$23.31	$23.39	$23.30	$23.34	$23.30	17,708
2022-05-19	$23.31	$23.31	$23.19	$23.23	$23.18	70,951
2022-05-18	$23.23	$23.25	$23.20	$23.20	$23.15	11,204
2022-05-17	$23.26	$23.27	$23.21	$23.21	$23.16	12,520
2022-05-16	$23.32	$23.35	$23.30	$23.30	$23.25	8,134
2022-05-13	$23.31	$23.31	$23.26	$23.28	$23.23	4,089
2022-05-12	$23.43	$23.43	$23.35	$23.35	$23.30	2,839
2022-05-11	$23.35	$23.35	$23.34	$23.35	$23.30	539
2022-05-10	$23.50	$23.50	$23.37	$23.38	$23.33	36,704
2022-05-09	$23.45	$23.45	$23.37	$23.42	$23.37	6,868
2022-05-06	$23.44	$23.45	$23.40	$23.40	$23.36	2,368
2022-05-05	$23.50	$23.50	$23.39	$23.47	$23.42	37,023
2022-05-04	$23.53	$23.60	$23.49	$23.55	$23.50	4,168
2022-05-03	$23.52	$23.57	$23.52	$23.55	$23.50	5,277
2022-05-02	$23.58	$23.61	$23.51	$23.54	$23.49	57,146
2022-04-29	$23.54	$23.62	$23.53	$23.58	$23.53	78,439
2022-04-28	$23.56	$23.59	$23.53	$23.57	$23.53	20,386
2022-04-27	$23.60	$23.65	$23.58	$23.60	$23.55	14,958
2022-04-26	$23.66	$23.69	$23.61	$23.64	$23.59	37,680
2022-04-25	$23.70	$23.70	$23.63	$23.63	$23.58	329
2022-04-22	$23.61	$23.66	$23.61	$23.66	$23.61	12,401
2022-04-21	$23.66	$23.73	$23.64	$23.67	$23.62	19,034
2022-04-20	$23.72	$23.72	$23.68	$23.68	$23.63	3,193
2022-04-19	$23.70	$23.76	$23.69	$23.71	$23.66	4,684
2022-04-18	$23.76	$23.81	$23.76	$23.79	$23.74	19,532
2022-04-14	$23.85	$23.85	$23.83	$23.83	$23.75	641
2022-04-13	$23.94	$23.94	$23.82	$23.86	$23.79	11,290
2022-04-12	$23.89	$23.93	$23.84	$23.90	$23.83	12,100
2022-04-11	$23.95	$23.96	$23.90	$23.90	$23.83	2,594
2022-04-08	$23.98	$24.01	$23.94	$23.96	$23.89	2,483
2022-04-07	$24.03	$24.07	$24.03	$24.07	$24.00	6,772
2022-04-06	$24.07	$24.07	$24.07	$24.07	$23.99	104
2022-04-05	$24.19	$24.19	$24.11	$24.11	$24.04	3,024
2022-04-04	$24.19	$24.22	$24.19	$24.21	$24.13	1,448
2022-04-01	$24.20	$24.23	$24.20	$24.20	$24.13	6,545
2022-03-31	$24.21	$24.22	$24.21	$24.21	$24.13	727
2022-03-30	$24.20	$24.20	$24.20	$24.20	$24.13	1,006
2022-03-29	$24.25	$24.25	$24.25	$24.25	$24.18	5,657
2022-03-28	$24.22	$24.22	$24.22	$24.22	$24.14	2
2022-03-25	$24.25	$24.33	$24.19	$24.22	$24.14	22,646
2022-03-24	$24.32	$24.33	$24.31	$24.33	$24.26	1,009
2022-03-23	$24.35	$24.42	$24.35	$24.42	$24.35	3,169
2022-03-22	$24.39	$24.45	$24.38	$24.38	$24.30	13,827
2022-03-21	$24.52	$24.52	$24.40	$24.42	$24.35	2,956
2022-03-18	$24.59	$24.60	$24.55	$24.57	$24.47	6,061
2022-03-17	$24.56	$24.56	$24.54	$24.54	$24.44	726
2022-03-16	$24.48	$24.52	$24.43	$24.49	$24.39	2,890
2022-03-15	$24.49	$24.49	$24.47	$24.47	$24.37	1,127
2022-03-14	$24.51	$24.54	$24.51	$24.54	$24.44	203
2022-03-11	$24.75	$24.75	$24.75	$24.75	$24.66	175
2022-03-10	$24.72	$24.75	$24.72	$24.75	$24.66	283
2022-03-09	$24.81	$24.82	$24.77	$24.80	$24.70	3,874
2022-03-08	$24.86	$24.86	$24.79	$24.82	$24.72	1,025
2022-03-07	$24.90	$24.90	$24.90	$24.90	$24.80	752
2022-03-04	$24.93	$24.93	$24.93	$24.93	$24.83	15
2022-03-03	$24.93	$24.93	$24.93	$24.93	$24.83	0
2022-03-02	$24.96	$24.96	$24.91	$24.93	$24.83	3,902
2022-03-01	$24.93	$24.99	$24.93	$24.99	$24.89	1,518
2022-02-28	$24.90	$24.98	$24.89	$24.92	$24.82	13,031
2022-02-25	$24.89	$24.90	$24.89	$24.90	$24.80	551
2022-02-24	$24.98	$24.98	$24.92	$24.92	$24.82	2,230
2022-02-23	$24.88	$24.88	$24.88	$24.88	$24.78	581
2022-02-22	$24.92	$24.92	$24.92	$24.92	$24.82	50
2022-02-18	$24.92	$24.93	$24.90	$24.92	$24.80	4,376
2022-02-17	$24.87	$24.90	$24.86	$24.90	$24.78	643
2022-02-16	$24.87	$24.87	$24.87	$24.87	$24.75	573
2022-02-15	$24.86	$24.88	$24.86	$24.86	$24.74	1,101
2022-02-14	$24.96	$24.96	$24.90	$24.90	$24.78	499
2022-02-11	$24.98	$24.99	$24.98	$24.98	$24.86	1,738
2022-02-10	$25.04	$25.07	$25.04	$25.04	$24.92	1,850
2022-02-09	$25.05	$25.10	$25.05	$25.10	$24.98	741
2022-02-08	$25.16	$25.16	$25.09	$25.12	$25.00	5,367
2022-02-07	$25.15	$25.16	$25.15	$25.16	$25.04	6,946
2022-02-04	$25.15	$25.16	$25.15	$25.16	$25.04	116
2022-02-03	$25.14	$25.18	$25.14	$25.18	$25.06	3,892
2022-02-02	$25.15	$25.16	$25.15	$25.16	$25.04	7,572
2022-02-01	$25.05	$25.08	$25.05	$25.08	$24.96	2,185
2022-01-31	$25.10	$25.10	$25.10	$25.10	$24.98	202
2022-01-28	$25.13	$25.13	$25.11	$25.11	$24.99	895
2022-01-27	$25.22	$25.22	$25.20	$25.20	$25.08	678
2022-01-26	$25.23	$25.24	$25.23	$25.24	$25.12	226
2022-01-25	$25.38	$25.38	$25.34	$25.34	$25.22	952
2022-01-24	$25.43	$25.43	$25.37	$25.37	$25.25	919
2022-01-21	$25.53	$25.53	$25.53	$25.53	$25.39	0
2022-01-20	$25.53	$25.53	$25.53	$25.53	$25.39	9
2022-01-19	$25.51	$25.54	$25.48	$25.53	$25.39	2,001
2022-01-18	$25.54	$25.54	$25.53	$25.53	$25.38	597
2022-01-14	$25.62	$25.63	$25.62	$25.62	$25.48	628
2022-01-13	$25.63	$25.65	$25.63	$25.63	$25.48	2,787
2022-01-12	$25.64	$25.64	$25.61	$25.61	$25.46	300
2022-01-11	$25.66	$25.66	$25.66	$25.66	$25.51	176
2022-01-10	$25.71	$25.72	$25.66	$25.66	$25.51	5,382
2022-01-07	$25.75	$25.75	$25.70	$25.70	$25.56	44,214
2022-01-06	$25.75	$25.76	$25.75	$25.76	$25.61	47,834
2022-01-05	$25.80	$25.80	$25.75	$25.77	$25.62	4,943
2022-01-04	$25.82	$25.82	$25.79	$25.79	$25.65	2,771
2022-01-03	$25.85	$25.85	$25.77	$25.80	$25.66	5,197
2021-12-31	$25.78	$25.86	$25.78	$25.81	$25.67	1,770
2021-12-30	$25.81	$25.81	$25.81	$25.81	$25.67	0
2021-12-29	$25.85	$25.85	$25.81	$25.81	$25.67	284
2021-12-28	$25.82	$25.82	$25.82	$25.82	$25.67	41
2021-12-27	$25.79	$25.82	$25.78	$25.82	$25.67	1,813
2021-12-23	$25.79	$25.79	$25.79	$25.79	$25.65	40
2021-12-22	$25.79	$25.79	$25.79	$25.79	$25.65	1
2021-12-21	$25.83	$25.83	$25.79	$25.79	$25.65	321
2021-12-20	$25.86	$25.86	$25.82	$25.82	$25.68	353
2021-12-17	$25.87	$25.87	$25.82	$25.85	$25.68	539
2021-12-16	$25.87	$25.87	$25.84	$25.84	$25.67	1,293
2021-12-15	$25.78	$25.85	$25.77	$25.84	$25.67	3,209
2021-12-14	$25.85	$25.85	$25.85	$25.85	$25.68	121
2021-12-13	$25.87	$25.87	$25.82	$25.85	$25.68	4,605
2021-12-10	$25.87	$25.87	$25.84	$25.85	$25.68	12,288
2021-12-09	$25.80	$25.80	$25.80	$25.80	$25.63	89
2021-12-08	$25.80	$25.83	$25.80	$25.80	$25.63	2,578
2021-12-07	$25.81	$25.81	$25.81	$25.81	$25.64	6
2021-12-06	$25.82	$25.82	$25.81	$25.81	$25.64	212
2021-12-03	$25.85	$25.88	$25.85	$25.85	$25.68	3,766
2021-12-02	$25.84	$25.84	$25.81	$25.81	$25.64	821
2021-12-01	$25.81	$25.81	$25.81	$25.81	$25.64	24
2021-11-30	$25.84	$25.84	$25.81	$25.81	$25.64	448
2021-11-29	$25.79	$25.79	$25.78	$25.78	$25.61	1,106
2021-11-26	$25.82	$25.82	$25.79	$25.79	$25.62	1,982
2021-11-24	$25.82	$25.82	$25.82	$25.82	$25.65	10
2021-11-23	$25.82	$25.82	$25.82	$25.82	$25.65	25
2021-11-22	$25.82	$25.82	$25.82	$25.82	$25.65	96
2021-11-19	$25.79	$25.82	$25.79	$25.82	$25.63	2,926
2021-11-18	$25.74	$25.74	$25.74	$25.74	$25.55	4
2021-11-17	$25.71	$25.74	$25.71	$25.74	$25.55	682
2021-11-16	$25.80	$25.80	$25.77	$25.77	$25.58	1,939
2021-11-15	$25.73	$25.80	$25.73	$25.78	$25.59	5,426
2021-11-12	$25.76	$25.76	$25.76	$25.76	$25.57	2,327
2021-11-11	$25.78	$25.78	$25.77	$25.77	$25.58	300
2021-11-10	$25.81	$25.81	$25.81	$25.81	$25.62	28
2021-11-09	$25.77	$25.81	$25.77	$25.81	$25.62	6,008
2021-11-08	$25.78	$25.78	$25.78	$25.78	$25.59	56
2021-11-05	$25.79	$25.79	$25.78	$25.78	$25.59	9,727
2021-11-04	$25.70	$25.70	$25.70	$25.70	$25.51	12
2021-11-03	$25.71	$25.71	$25.66	$25.70	$25.51	1,934
2021-11-02	$25.66	$25.67	$25.66	$25.67	$25.48	317
2021-11-01	$25.69	$25.69	$25.65	$25.65	$25.46	1,202
2021-10-29	$25.63	$25.72	$25.63	$25.68	$25.50	1,275
2021-10-28	$25.68	$25.68	$25.64	$25.67	$25.48	1,872
2021-10-27	$25.61	$25.66	$25.61	$25.63	$25.44	1,056
2021-10-26	$25.62	$25.62	$25.62	$25.62	$25.43	0
2021-10-25	$25.62	$25.62	$25.62	$25.62	$25.43	46
2021-10-22	$25.55	$25.62	$25.55	$25.62	$25.43	201
2021-10-21	$25.69	$25.69	$25.62	$25.62	$25.43	1,920
2021-10-20	$25.71	$25.71	$25.69	$25.69	$25.50	2,357
2021-10-19	$25.71	$25.71	$25.71	$25.71	$25.52	3,300
2021-10-18	$25.71	$25.71	$25.71	$25.71	$25.52	2
2021-10-15	$25.71	$25.71	$25.71	$25.71	$25.50	56
2021-10-14	$25.70	$25.71	$25.66	$25.71	$25.50	3,837
2021-10-13	$25.73	$25.73	$25.70	$25.70	$25.49	492
2021-10-12	$25.68	$25.68	$25.68	$25.68	$25.47	56
2021-10-11	$25.68	$25.68	$25.68	$25.68	$25.47	67
2021-10-08	$25.71	$25.71	$25.65	$25.68	$25.47	1,340
2021-10-07	$25.73	$25.73	$25.70	$25.70	$25.49	1,314
2021-10-06	$25.76	$25.76	$25.72	$25.72	$25.51	778
2021-10-05	$25.74	$25.74	$25.74	$25.74	$25.53	5
2021-10-04	$25.74	$25.74	$25.74	$25.74	$25.53	120
2021-10-01	$25.76	$25.76	$25.73	$25.75	$25.54	1,006
2021-09-30	$25.77	$25.80	$25.75	$25.75	$25.54	16,027
2021-09-29	$25.75	$25.75	$25.75	$25.75	$25.54	159
2021-09-28	$25.78	$25.78	$25.76	$25.76	$25.55	1,200
2021-09-27	$25.81	$25.81	$25.81	$25.81	$25.60	4
2021-09-24	$25.81	$25.81	$25.81	$25.81	$25.60	1,381
2021-09-23	$25.83	$25.86	$25.83	$25.86	$25.65	245
2021-09-22	$25.88	$25.93	$25.88	$25.91	$25.70	486
2021-09-21	$25.88	$25.92	$25.88	$25.92	$25.71	303
2021-09-20	$25.92	$25.92	$25.92	$25.92	$25.71	58
2021-09-17	$25.94	$25.95	$25.92	$25.92	$25.68	2,335
2021-09-16	$25.94	$25.94	$25.90	$25.91	$25.67	601
2021-09-15	$25.96	$25.96	$25.93	$25.93	$25.69	1,020
2021-09-14	$25.89	$25.89	$25.89	$25.89	$25.66	3
2021-09-13	$25.89	$25.89	$25.89	$25.89	$25.66	281
2021-09-10	$25.90	$25.90	$25.90	$25.90	$25.67	47
2021-09-09	$25.90	$25.90	$25.90	$25.90	$25.67	54
2021-09-08	$25.90	$25.93	$25.90	$25.90	$25.67	2,909
2021-09-07	$25.92	$25.92	$25.92	$25.92	$25.69	968
2021-09-03	$25.95	$25.95	$25.95	$25.95	$25.72	182
2021-09-02	$25.97	$25.97	$25.95	$25.95	$25.72	357
2021-09-01	$25.95	$25.95	$25.95	$25.95	$25.72	5
2021-08-31	$25.95	$25.95	$25.95	$25.95	$25.72	39
2021-08-30	$25.95	$25.95	$25.89	$25.95	$25.72	6,717
2021-08-27	$25.93	$25.97	$25.93	$25.97	$25.73	1,025
2021-08-26	$25.98	$25.98	$25.91	$25.94	$25.70	1,224
2021-08-25	$25.97	$25.97	$25.95	$25.95	$25.71	963
2021-08-24	$25.97	$25.97	$25.97	$25.97	$25.74	39
2021-08-23	$25.93	$25.97	$25.93	$25.97	$25.74	321
2021-08-20	$25.99	$26.03	$25.99	$25.99	$25.73	4,430
2021-08-19	$26.02	$26.02	$25.99	$26.02	$25.77	13,648
2021-08-18	$26.02	$26.03	$25.98	$25.98	$25.73	436
2021-08-17	$26.02	$26.02	$25.99	$25.99	$25.73	388
2021-08-16	$26.00	$26.00	$26.00	$26.00	$25.75	380
2021-08-13	$25.97	$26.00	$25.97	$26.00	$25.75	1,046
2021-08-12	$25.99	$26.04	$25.99	$25.99	$25.74	5,100
2021-08-11	$25.97	$26.05	$25.97	$26.02	$25.76	17,104
2021-08-10	$26.04	$26.04	$26.01	$26.01	$25.76	553
2021-08-09	$26.07	$26.07	$26.02	$26.03	$25.77	2,129
2021-08-06	$26.07	$26.07	$26.02	$26.02	$25.77	193
2021-08-05	$26.07	$26.07	$26.07	$26.07	$25.82	7
2021-08-04	$26.06	$26.07	$26.06	$26.07	$25.82	2,237
2021-08-03	$26.06	$26.06	$26.06	$26.06	$25.80	13
2021-08-02	$26.07	$26.10	$26.00	$26.06	$25.80	6,660
2021-07-30	$26.06	$26.06	$26.02	$26.02	$25.77	642
2021-07-29	$26.10	$26.10	$26.10	$26.10	$25.85	960
2021-07-28	$26.01	$26.11	$26.00	$26.11	$25.86	8,714
2021-07-27	$26.06	$26.06	$26.06	$26.06	$25.81	76
2021-07-26	$26.06	$26.06	$26.03	$26.06	$25.81	395
2021-07-23	$26.05	$26.06	$26.05	$26.06	$25.81	146
2021-07-22	$26.04	$26.08	$26.04	$26.08	$25.83	3,400
2021-07-21	$26.02	$26.02	$26.02	$26.02	$25.77	586
2021-07-20	$26.12	$26.12	$26.04	$26.09	$25.84	5,364
2021-07-19	$26.15	$26.15	$26.07	$26.11	$25.86	3,441
2021-07-16	$26.07	$26.07	$26.07	$26.07	$25.79	40
2021-07-15	$26.03	$26.11	$26.03	$26.07	$25.79	1,858
2021-07-14	$26.07	$26.07	$26.00	$26.05	$25.78	2,782
2021-07-13	$26.11	$26.11	$26.05	$26.05	$25.78	2,753
2021-07-12	$26.01	$26.03	$25.97	$26.03	$25.76	769
2021-07-09	$26.02	$26.02	$26.02	$26.02	$25.74	1,276
2021-07-08	$26.10	$26.13	$26.05	$26.05	$25.78	2,601
2021-07-07	$26.01	$26.01	$26.01	$26.01	$25.74	0
2021-07-06	$26.02	$26.02	$25.95	$26.01	$25.74	5,638
2021-07-02	$25.95	$25.97	$25.94	$25.94	$25.66	5,024
2021-07-01	$25.87	$25.94	$25.86	$25.91	$25.63	17,603
2021-06-30	$25.95	$25.95	$25.92	$25.92	$25.64	1,312
2021-06-29	$25.90	$25.90	$25.90	$25.90	$25.62	58
2021-06-28	$25.93	$25.93	$25.90	$25.90	$25.62	3,802
2021-06-25	$25.82	$25.89	$25.82	$25.85	$25.58	5,768
2021-06-24	$25.87	$25.90	$25.87	$25.88	$25.60	1,259
2021-06-23	$25.88	$25.89	$25.84	$25.84	$25.57	2,660
2021-06-22	$25.85	$25.89	$25.85	$25.89	$25.62	935
2021-06-21	$25.90	$25.92	$25.90	$25.91	$25.64	2,120
2021-06-18	$25.94	$25.98	$25.94	$25.96	$25.66	7,460
2021-06-17	$25.90	$25.96	$25.90	$25.96	$25.66	194
2021-06-16	$25.99	$25.99	$25.93	$25.93	$25.63	3,202
2021-06-15	$26.04	$26.05	$26.02	$26.04	$25.74	6,129
2021-06-14	$26.04	$26.04	$26.03	$26.03	$25.73	2,020
2021-06-11	$26.01	$26.01	$26.01	$26.01	$25.71	0
2021-06-10	$26.04	$26.05	$26.00	$26.01	$25.71	2,513
2021-06-09	$26.00	$26.02	$25.99	$25.99	$25.69	1,975
2021-06-08	$25.95	$25.97	$25.93	$25.93	$25.63	7,417
2021-06-07	$25.93	$25.93	$25.88	$25.88	$25.59	564
2021-06-04	$25.82	$25.91	$25.82	$25.88	$25.59	1,625
2021-06-03	$25.86	$25.89	$25.85	$25.85	$25.55	2,885
2021-06-02	$25.90	$25.90	$25.85	$25.85	$25.56	462
2021-06-01	$25.89	$25.89	$25.84	$25.84	$25.54	1,050
2021-05-28	$25.83	$25.87	$25.82	$25.82	$25.53	6,010
2021-05-27	$25.88	$25.91	$25.82	$25.82	$25.53	9,750
2021-05-26	$25.79	$25.79	$25.79	$25.79	$25.50	127
2021-05-25	$25.79	$25.79	$25.79	$25.79	$25.50	0
2021-05-24	$25.83	$25.84	$25.79	$25.79	$25.50	1,925
2021-05-21	$25.77	$25.86	$25.77	$25.84	$25.52	1,689
2021-05-20	$25.82	$25.82	$25.78	$25.78	$25.47	765
2021-05-19	$25.78	$25.79	$25.75	$25.75	$25.43	1,507
2021-05-18	$25.80	$25.82	$25.78	$25.78	$25.46	799
2021-05-17	$25.81	$25.81	$25.75	$25.77	$25.46	3,050
2021-05-14	$25.79	$25.79	$25.79	$25.79	$25.48	1
2021-05-13	$25.79	$25.79	$25.78	$25.79	$25.48	902
2021-05-12	$25.79	$25.83	$25.75	$25.75	$25.44	7,209
2021-05-11	$25.81	$25.81	$25.81	$25.81	$25.49	11
2021-05-10	$25.85	$25.86	$25.77	$25.81	$25.49	4,738
2021-05-07	$25.81	$25.84	$25.80	$25.80	$25.48	2,260
2021-05-06	$25.81	$25.81	$25.81	$25.81	$25.49	0
2021-05-05	$25.82	$25.84	$25.81	$25.81	$25.49	2,344
2021-05-04	$25.80	$25.81	$25.76	$25.76	$25.45	3,027
2021-05-03	$25.81	$25.82	$25.75	$25.77	$25.45	7,374
2021-04-30	$25.75	$25.75	$25.75	$25.75	$25.44	90
2021-04-29	$25.76	$25.76	$25.75	$25.75	$25.44	801
2021-04-28	$25.81	$25.88	$25.79	$25.80	$25.48	14,758
2021-04-27	$25.85	$25.87	$25.81	$25.81	$25.49	3,703
2021-04-26	$25.85	$25.85	$25.81	$25.81	$25.49	435
2021-04-23	$25.84	$25.87	$25.84	$25.86	$25.54	2,595
2021-04-22	$25.83	$25.85	$25.78	$25.82	$25.50	1,901
2021-04-21	$25.82	$25.82	$25.82	$25.82	$25.50	590
2021-04-20	$25.82	$25.82	$25.82	$25.82	$25.50	258
2021-04-19	$25.81	$25.82	$25.77	$25.77	$25.46	776
2021-04-16	$25.85	$25.85	$25.82	$25.82	$25.48	840
2021-04-15	$25.82	$25.82	$25.82	$25.82	$25.48	533
2021-04-14	$25.74	$25.76	$25.72	$25.72	$25.38	2,364
2021-04-13	$25.73	$25.76	$25.69	$25.69	$25.35	7,918
2021-04-12	$25.69	$25.70	$25.67	$25.67	$25.34	560
2021-04-09	$25.62	$25.70	$25.62	$25.69	$25.36	4,321
2021-04-08	$25.64	$25.65	$25.64	$25.65	$25.32	236
2021-04-07	$25.60	$25.63	$25.57	$25.60	$25.26	4,144
2021-04-06	$25.62	$25.62	$25.58	$25.58	$25.25	993
2021-04-05	$25.63	$25.63	$25.57	$25.57	$25.24	6,831
2021-04-01	$25.57	$25.57	$25.57	$25.57	$25.24	1,049
2021-03-31	$25.53	$25.53	$25.53	$25.53	$25.19	7
2021-03-30	$25.51	$25.53	$25.51	$25.53	$25.19	500
2021-03-29	$25.54	$25.56	$25.54	$25.55	$25.22	1,748
2021-03-26	$25.55	$25.57	$25.55	$25.56	$25.22	20,652
2021-03-25	$25.58	$25.59	$25.54	$25.54	$25.20	514
2021-03-24	$25.56	$25.57	$25.52	$25.52	$25.19	1,502
2021-03-23	$25.51	$25.54	$25.49	$25.50	$25.16	1,430
2021-03-22	$25.49	$25.49	$25.44	$25.44	$25.11	210
2021-03-19	$25.50	$25.53	$25.42	$25.45	$25.10	16,023
2021-03-18	$25.42	$25.48	$25.40	$25.40	$25.05	2,087
2021-03-17	$25.57	$25.61	$25.56	$25.59	$25.23	4,434
2021-03-16	$25.58	$25.58	$25.58	$25.58	$25.22	99
2021-03-15	$25.53	$25.58	$25.53	$25.58	$25.22	792
2021-03-12	$25.54	$25.59	$25.52	$25.54	$25.19	5,852
2021-03-11	$25.64	$25.64	$25.57	$25.60	$25.24	3,266
2021-03-10	$25.53	$25.60	$25.53	$25.57	$25.21	1,220
2021-03-09	$25.53	$25.53	$25.46	$25.52	$25.17	1,958
2021-03-08	$25.49	$25.50	$25.40	$25.45	$25.10	5,867
2021-03-05	$25.46	$25.48	$25.44	$25.44	$25.08	1,794
2021-03-04	$25.43	$25.43	$25.41	$25.41	$25.05	1,250
2021-03-03	$25.42	$25.43	$25.39	$25.39	$25.04	398
2021-03-02	$25.40	$25.43	$25.40	$25.41	$25.05	1,680
2021-03-01	$25.42	$25.42	$25.39	$25.39	$25.03	1,951
2021-02-26	$25.37	$25.37	$25.37	$25.37	$25.02	33
2021-02-25	$25.32	$25.37	$25.32	$25.37	$25.02	3,512
2021-02-24	$25.58	$25.58	$25.58	$25.58	$25.22	52
2021-02-23	$25.60	$25.60	$25.48	$25.58	$25.22	11,769
2021-02-22	$25.67	$25.67	$25.67	$25.67	$25.31	883
2021-02-19	$25.86	$25.86	$25.77	$25.77	$25.39	3,981
2021-02-18	$25.95	$25.95	$25.82	$25.88	$25.50	2,301
2021-02-17	$25.95	$25.98	$25.95	$25.95	$25.57	4,570
2021-02-16	$25.99	$26.00	$25.98	$25.98	$25.59	5,634
2021-02-12	$25.97	$26.02	$25.97	$26.00	$25.62	2,805
2021-02-11	$26.01	$26.04	$26.01	$26.03	$25.65	10,343
2021-02-10	$25.98	$25.98	$25.98	$25.98	$25.60	314
2021-02-09	$25.97	$25.97	$25.94	$25.97	$25.58	3,153
2021-02-08	$25.96	$25.97	$25.96	$25.96	$25.58	5,860
2021-02-05	$25.93	$25.97	$25.93	$25.95	$25.57	5,532
2021-02-04	$25.88	$25.88	$25.88	$25.88	$25.50	0
2021-02-03	$25.88	$25.88	$25.88	$25.88	$25.50	0
2021-02-02	$25.88	$25.88	$25.88	$25.88	$25.50	4
2021-02-01	$25.88	$25.88	$25.88	$25.88	$25.50	34
2021-01-29	$25.88	$25.88	$25.88	$25.88	$25.50	18
2021-01-28	$25.88	$25.88	$25.88	$25.88	$25.50	0
2021-01-27	$25.84	$25.88	$25.84	$25.88	$25.50	153
2021-01-26	$25.84	$25.84	$25.84	$25.84	$25.46	363
2021-01-25	$25.86	$25.86	$25.82	$25.82	$25.44	1,503
2021-01-22	$25.79	$25.79	$25.79	$25.79	$25.41	66
2021-01-21	$25.79	$25.79	$25.79	$25.79	$25.41	152
2021-01-20	$25.80	$25.84	$25.79	$25.79	$25.41	8,026
2021-01-19	$25.78	$25.81	$25.78	$25.78	$25.40	1,499
2021-01-15	$25.75	$25.82	$25.75	$25.82	$25.42	392
2021-01-14	$25.81	$25.85	$25.78	$25.78	$25.38	7,417
2021-01-13	$25.76	$25.81	$25.76	$25.79	$25.39	1,064
2021-01-12	$25.80	$25.80	$25.78	$25.78	$25.38	444
2021-01-11	$25.81	$25.81	$25.78	$25.78	$25.38	420
2021-01-08	$25.84	$25.84	$25.78	$25.78	$25.38	906
2021-01-07	$25.82	$25.82	$25.82	$25.82	$25.42	0
2021-01-06	$25.85	$25.86	$25.79	$25.82	$25.42	193,586
2021-01-05	$25.83	$25.86	$25.83	$25.86	$25.46	1,202
2021-01-04	$25.75	$25.83	$25.75	$25.79	$25.39	4,209
2020-12-31	$25.80	$25.83	$25.79	$25.79	$25.39	2,097
2020-12-30	$25.81	$25.81	$25.79	$25.79	$25.39	1,150
2020-12-29	$25.80	$25.80	$25.78	$25.78	$25.38	1,321
2020-12-28	$25.80	$25.81	$25.75	$25.81	$25.41	3,960
2020-12-24	$25.79	$25.80	$25.75	$25.75	$25.35	1,765
2020-12-23	$25.78	$25.79	$25.74	$25.74	$25.34	2,517
2020-12-22	$25.78	$25.78	$25.68	$25.70	$25.30	7,557
2020-12-21	$25.73	$25.73	$25.73	$25.73	$25.33	241
2020-12-18	$25.79	$25.80	$25.75	$25.75	$25.33	852
2020-12-17	$25.77	$25.90	$25.74	$25.74	$25.32	5,454
2020-12-16	$25.72	$25.88	$25.72	$25.73	$25.31	4,757
2020-12-15	$25.77	$25.77	$25.68	$25.72	$25.30	3,663
2020-12-14	$25.77	$25.78	$25.73	$25.73	$25.31	3,229
2020-12-11	$25.68	$25.72	$25.65	$25.72	$25.30	3,275
2020-12-10	$25.70	$25.70	$25.70	$25.70	$25.28	741
2020-12-09	$25.70	$25.70	$25.66	$25.66	$25.24	1,110
2020-12-08	$25.64	$25.69	$25.64	$25.66	$25.23	1,381
2020-12-07	$25.65	$25.68	$25.64	$25.64	$25.22	7,024
2020-12-04	$25.62	$25.64	$25.61	$25.61	$25.19	586
2020-12-03	$25.61	$25.67	$25.56	$25.62	$25.20	8,587
2020-12-02	$25.58	$25.59	$25.58	$25.59	$25.17	862
2020-12-01	$25.61	$25.61	$25.57	$25.57	$25.15	676
2020-11-30	$25.61	$25.61	$25.53	$25.58	$25.16	3,022
2020-11-27	$25.62	$25.62	$25.59	$25.59	$25.17	193
2020-11-25	$25.55	$25.60	$25.55	$25.56	$25.14	250
2020-11-24	$25.58	$25.59	$25.50	$25.55	$25.13	4,438
2020-11-23	$25.61	$25.61	$25.56	$25.56	$25.14	1,277
2020-11-20	$25.63	$25.64	$25.57	$25.60	$25.15	2,856
2020-11-19	$25.56	$25.58	$25.47	$25.54	$25.10	2,191
2020-11-18	$25.50	$25.51	$25.47	$25.47	$25.03	911
2020-11-17	$25.35	$25.47	$25.35	$25.41	$24.97	4,200
2020-11-16	$25.42	$25.42	$25.37	$25.37	$24.93	3,295
2020-11-13	$25.33	$25.40	$25.33	$25.37	$24.93	1,780
2020-11-12	$25.36	$25.37	$25.33	$25.33	$24.89	4,200
2020-11-11	$25.36	$25.36	$25.32	$25.32	$24.88	100
2020-11-10	$25.31	$25.36	$25.31	$25.31	$24.87	4,213
2020-11-09	$25.33	$25.34	$25.24	$25.31	$24.87	6,033
2020-11-06	$25.33	$25.33	$25.33	$25.33	$24.89	0
2020-11-05	$25.40	$25.40	$25.33	$25.33	$24.89	4,143
2020-11-04	$25.39	$25.39	$25.35	$25.35	$24.91	1,084
2020-11-03	$25.21	$25.21	$25.15	$25.15	$24.72	1,422
2020-11-02	$25.20	$25.20	$25.16	$25.16	$24.72	1,650
2020-10-30	$25.17	$25.18	$25.13	$25.13	$24.70	450
2020-10-29	$25.15	$25.15	$25.15	$25.15	$24.71	30
2020-10-28	$25.20	$25.20	$25.10	$25.15	$24.71	2,260
2020-10-27	$25.18	$25.20	$25.14	$25.14	$24.71	7,625
2020-10-26	$25.10	$25.19	$25.10	$25.15	$24.71	919
2020-10-23	$25.17	$25.18	$25.17	$25.17	$24.74	1,694
2020-10-22	$25.16	$25.16	$25.12	$25.12	$24.68	1,913
2020-10-21	$25.11	$25.11	$25.10	$25.10	$24.66	719
2020-10-20	$25.17	$25.17	$25.12	$25.12	$24.69	1,483
2020-10-19	$25.16	$25.16	$25.13	$25.13	$24.69	807
2020-10-16	$25.21	$25.21	$25.17	$25.17	$24.71	864
2020-10-15	$25.22	$25.22	$25.16	$25.16	$24.70	3,165
2020-10-14	$25.10	$25.15	$25.10	$25.15	$24.69	332
2020-10-13	$25.17	$25.18	$25.14	$25.15	$24.69	2,863
2020-10-12	$25.18	$25.18	$25.18	$25.18	$24.72	52
2020-10-09	$25.18	$25.19	$25.18	$25.18	$24.72	4,466
2020-10-08	$25.19	$25.19	$25.15	$25.15	$24.69	1,000
2020-10-07	$25.11	$25.17	$25.09	$25.17	$24.71	2,503
2020-10-06	$25.23	$25.24	$25.17	$25.22	$24.76	121,927
2020-10-05	$25.26	$25.27	$25.16	$25.21	$24.75	15,086
2020-10-02	$25.26	$25.26	$25.22	$25.26	$24.80	1,310
2020-10-01	$25.31	$25.32	$25.27	$25.27	$24.81	1,112
2020-09-30	$25.30	$25.32	$25.26	$25.31	$24.85	5,796
2020-09-29	$25.33	$25.36	$25.31	$25.35	$24.89	7,169
2020-09-28	$25.35	$25.35	$25.31	$25.31	$24.84	201
2020-09-25	$25.35	$25.36	$25.31	$25.31	$24.85	3,049
2020-09-24	$25.33	$25.33	$25.28	$25.28	$24.82	702
2020-09-23	$25.36	$25.37	$25.30	$25.33	$24.86	5,422
2020-09-22	$25.37	$25.39	$25.35	$25.36	$24.89	6,716
2020-09-21	$25.40	$25.41	$25.38	$25.38	$24.92	3,717
2020-09-18	$25.40	$25.40	$25.37	$25.37	$24.89	12,064
2020-09-17	$25.39	$25.39	$25.39	$25.39	$24.91	1,730
2020-09-16	$25.39	$25.49	$25.37	$25.37	$24.89	5,039
2020-09-15	$25.39	$25.39	$25.35	$25.37	$24.89	12,173
2020-09-14	$25.39	$25.40	$25.37	$25.37	$24.89	2,843
2020-09-11	$25.38	$25.38	$25.38	$25.38	$24.89	810
2020-09-10	$25.39	$25.40	$25.38	$25.38	$24.89	1,617
2020-09-09	$25.38	$25.38	$25.38	$25.38	$24.90	0
2020-09-08	$25.40	$25.45	$25.35	$25.38	$24.90	9,154
2020-09-04	$25.39	$25.39	$25.37	$25.38	$24.89	810
2020-09-03	$25.39	$25.48	$25.37	$25.48	$24.99	12,243
2020-09-02	$25.35	$25.38	$25.35	$25.38	$24.89	258
2020-09-01	$25.46	$25.46	$25.36	$25.40	$24.91	727
2020-08-31	$25.47	$25.50	$25.44	$25.44	$24.96	11,375
2020-08-28	$25.42	$25.48	$25.41	$25.42	$24.93	2,747
2020-08-27	$25.47	$25.47	$25.47	$25.47	$24.98	159
2020-08-26	$25.52	$25.52	$25.44	$25.44	$24.95	2,051
2020-08-25	$25.45	$25.55	$25.45	$25.54	$25.05	5,869
2020-08-24	$25.41	$25.50	$25.39	$25.49	$25.00	4,480
2020-08-21	$25.52	$25.60	$25.51	$25.52	$24.99	1,119
2020-08-20	$25.64	$25.64	$25.53	$25.53	$25.01	884
2020-08-19	$25.64	$25.65	$25.56	$25.58	$25.05	3,573
2020-08-18	$25.64	$25.67	$25.58	$25.59	$25.06	5,728
2020-08-17	$25.62	$25.62	$25.62	$25.62	$25.09	15
2020-08-14	$25.69	$25.70	$25.62	$25.62	$25.09	2,728
2020-08-13	$25.68	$25.68	$25.68	$25.68	$25.16	11
2020-08-12	$25.73	$25.74	$25.64	$25.68	$25.16	3,609
2020-08-11	$25.72	$25.72	$25.66	$25.71	$25.19	3,620
2020-08-10	$25.75	$25.75	$25.71	$25.72	$25.19	1,487
2020-08-07	$25.64	$25.64	$25.64	$25.64	$25.11	0
2020-08-06	$25.64	$25.64	$25.64	$25.64	$25.11	0
2020-08-05	$25.65	$25.69	$25.57	$25.64	$25.11	5,994
2020-08-04	$25.65	$25.65	$25.58	$25.60	$25.08	152,785
2020-08-03	$25.63	$25.63	$25.57	$25.57	$25.05	1,901
2020-07-31	$25.60	$25.63	$25.56	$25.56	$25.04	1,174
2020-07-30	$25.46	$25.46	$25.46	$25.46	$24.94	0
2020-07-29	$25.46	$25.46	$25.46	$25.46	$24.94	13
2020-07-28	$25.49	$25.49	$25.46	$25.46	$24.94	111,963
2020-07-27	$25.44	$25.44	$25.44	$25.44	$24.92	0
2020-07-24	$25.49	$25.49	$25.44	$25.44	$24.92	2,319
2020-07-23	$25.47	$25.47	$25.41	$25.41	$24.89	1,143
2020-07-22	$25.33	$25.33	$25.33	$25.33	$24.81	100
2020-07-21	$25.33	$25.33	$25.33	$25.33	$24.81	100
2020-07-20	$25.39	$25.39	$25.33	$25.33	$24.81	199
2020-07-17	$25.26	$25.26	$25.26	$25.26	$24.71	12
2020-07-16	$25.22	$25.22	$25.22	$25.22	$24.67	0
2020-07-15	$25.22	$25.22	$25.22	$25.22	$24.67	0
2020-07-14	$25.25	$25.26	$25.22	$25.22	$24.67	333
2020-07-13	$25.24	$25.24	$25.19	$25.19	$24.64	3,980
2020-07-10	$25.20	$25.26	$25.17	$25.17	$24.62	10,346
2020-07-09	$25.17	$25.21	$25.11	$25.16	$24.61	3,445
2020-07-08	$25.13	$25.13	$25.11	$25.11	$24.56	4,000
2020-07-07	$25.13	$25.13	$25.12	$25.12	$24.57	2,525
2020-07-06	$25.15	$25.15	$25.09	$25.09	$24.54	2,588
2020-07-02	$25.13	$25.14	$25.07	$25.07	$24.52	366
2020-07-01	$25.05	$25.08	$25.05	$25.08	$24.53	776
2020-06-30	$25.04	$25.04	$25.04	$25.04	$24.49	9
2020-06-29	$25.04	$25.04	$25.04	$25.04	$24.49	17
2020-06-26	$25.11	$25.11	$25.04	$25.04	$24.49	4,236
2020-06-25	$25.09	$25.09	$25.03	$25.03	$24.48	508
2020-06-24	$25.01	$25.10	$25.01	$25.02	$24.47	1,001
2020-06-23	$25.10	$25.10	$25.03	$25.03	$24.48	2,108
2020-06-22	$25.01	$25.01	$25.01	$25.01	$24.46	0
2020-06-19	$25.06	$25.06	$25.01	$25.01	$24.42	2,175
2020-06-18	$24.95	$24.95	$24.95	$24.95	$24.37	0
2020-06-17	$25.01	$25.01	$24.95	$24.95	$24.37	100
2020-06-16	$25.03	$25.03	$25.03	$25.03	$24.45	0
2020-06-15	$25.04	$25.04	$25.03	$25.03	$24.45	326
2020-06-12	$24.89	$24.89	$24.89	$24.89	$24.31	0
2020-06-11	$24.96	$24.96	$24.96	$24.96	$24.38	0
2020-06-10	$24.91	$24.96	$24.89	$24.89	$24.31	6,128
2020-06-09	$24.83	$24.92	$24.83	$24.85	$24.27	5,050
2020-06-08	$24.89	$24.89	$24.81	$24.81	$24.23	1,913
2020-06-05	$24.86	$24.86	$24.76	$24.76	$24.19	370
2020-06-04	$24.76	$24.76	$24.76	$24.76	$24.18	26
2020-06-03	$24.83	$24.83	$24.83	$24.83	$24.25	0
2020-06-02	$24.83	$24.83	$24.76	$24.76	$24.18	398
2020-06-01	$24.62	$24.62	$24.62	$24.62	$24.05	15,002
2020-05-29	$24.62	$24.62	$24.62	$24.62	$24.05	214
2020-05-28	$24.70	$24.71	$24.62	$24.62	$24.05	7,505
2020-05-27	$24.67	$24.67	$24.67	$24.67	$24.10	504
2020-05-26	$24.69	$24.69	$24.62	$24.62	$24.05	3,613
2020-05-22	$24.63	$24.63	$24.60	$24.60	$24.02	650
2020-05-21	$24.46	$24.46	$24.46	$24.46	$23.89	0
2020-05-20	$24.51	$24.51	$24.46	$24.46	$23.89	228
2020-05-19	$24.42	$24.46	$24.38	$24.38	$23.81	2,920
2020-05-18	$24.41	$24.41	$24.31	$24.31	$23.75	1,256
2020-05-15	$24.18	$24.18	$24.18	$24.18	$23.58	6
2020-05-14	$24.18	$24.18	$24.18	$24.18	$23.58	1
2020-05-13	$24.28	$24.28	$24.18	$24.18	$23.58	3,207
2020-05-12	$24.25	$24.27	$24.12	$24.16	$23.56	3,248
2020-05-11	$24.22	$24.22	$24.15	$24.15	$23.55	503
2020-05-08	$24.21	$24.21	$24.12	$24.12	$23.52	2,521
2020-05-07	$24.04	$24.04	$24.04	$24.04	$23.44	0
2020-05-06	$24.14	$24.14	$24.04	$24.04	$23.44	112
2020-05-05	$24.11	$24.11	$24.00	$24.01	$23.41	1,914
2020-05-04	$24.11	$24.11	$24.01	$24.01	$23.41	2,558
2020-05-01	$23.82	$23.82	$23.82	$23.82	$23.24	36
2020-04-30	$23.85	$23.85	$23.82	$23.82	$23.24	883
2020-04-29	$24.37	$24.37	$24.37	$24.37	$23.76	75
2020-04-28	$24.37	$24.37	$24.37	$24.37	$23.76	3
2020-04-27	$24.37	$24.37	$24.37	$24.37	$23.76	0
2020-04-24	$24.37	$24.37	$24.37	$24.37	$23.76	30
2020-04-23	$24.37	$24.37	$24.37	$24.37	$23.76	0
2020-04-22	$24.37	$24.37	$24.37	$24.37	$23.76	2
2020-04-21	$24.48	$24.48	$24.28	$24.37	$23.76	1,008
2020-04-20	$24.49	$24.49	$24.49	$24.49	$23.88	0
2020-04-17	$24.37	$24.49	$24.37	$24.49	$23.84	609
2020-04-16	$24.69	$24.69	$24.51	$24.51	$23.87	324
2020-04-15	$24.40	$24.40	$24.40	$24.40	$23.76	1,877
2020-04-14	$24.26	$24.26	$24.26	$24.26	$23.62	0
2020-04-13	$24.50	$24.50	$24.50	$24.50	$23.86	50,000
2020-04-09	$24.50	$24.51	$24.26	$24.26	$23.62	1,001
2020-04-08	$23.80	$23.80	$23.80	$23.80	$23.17	0
2020-04-07	$23.80	$23.80	$23.80	$23.80	$23.17	0
2020-04-06	$23.97	$23.97	$23.97	$23.97	$23.34	0
2020-04-03	$23.94	$23.97	$23.80	$23.80	$23.17	501
2020-04-02	$24.27	$24.27	$24.27	$24.27	$23.64	1
2020-04-01	$24.27	$24.27	$23.79	$23.79	$23.16	108
2020-03-31	$24.80	$24.80	$24.54	$24.54	$23.90	3,834
2020-03-30	$24.90	$24.90	$24.70	$24.70	$24.05	915
2020-03-27	$22.79	$22.79	$22.79	$22.79	$22.19	17
2020-03-26	$22.79	$22.79	$22.79	$22.79	$22.19	0
2020-03-25	$22.79	$22.79	$22.79	$22.79	$22.19	20
2020-03-24	$22.76	$22.82	$22.76	$22.79	$22.19	2,801
2020-03-23	$22.54	$22.54	$22.36	$22.36	$21.78	100
2020-03-20	$23.08	$23.08	$23.08	$23.08	$22.44	0
2020-03-19	$23.76	$23.76	$23.08	$23.08	$22.44	2,870
2020-03-18	$23.83	$23.85	$23.69	$23.69	$23.03	1,110
2020-03-17	$24.13	$24.13	$23.99	$23.99	$23.33	583
2020-03-16	$24.29	$24.29	$24.29	$24.29	$23.61	54
2020-03-13	$24.29	$24.29	$24.29	$24.29	$23.61	40
2020-03-12	$24.29	$24.29	$24.22	$24.22	$23.54	14,100
2020-03-11	$25.80	$25.80	$25.80	$25.80	$25.08	0
2020-03-10	$25.80	$25.80	$25.80	$25.80	$25.08	0
2020-03-09	$25.80	$25.80	$25.80	$25.80	$25.08	0
2020-03-06	$25.82	$25.82	$25.82	$25.82	$25.10	0
2020-03-05	$25.80	$25.82	$25.80	$25.80	$25.08	376
2020-03-04	$25.81	$25.81	$25.79	$25.79	$25.07	836
2020-03-03	$25.87	$25.87	$25.81	$25.81	$25.09	1,384
2020-03-02	$25.89	$25.89	$25.89	$25.89	$25.17	351
2020-02-28	$25.79	$25.83	$25.79	$25.83	$25.11	6,769
2020-02-27	$25.81	$25.81	$25.81	$25.81	$25.09	0
2020-02-26	$25.82	$25.82	$25.81	$25.81	$25.09	403
2020-02-25	$25.69	$25.69	$25.69	$25.69	$24.97	0
2020-02-24	$25.69	$25.69	$25.69	$25.69	$24.97	60
2020-02-21	$25.64	$25.70	$25.64	$25.69	$24.94	4,630
2020-02-20	$25.58	$25.58	$25.58	$25.58	$24.84	1,470
2020-02-19	$25.55	$25.55	$25.53	$25.53	$24.79	12,245
2020-02-18	$25.53	$25.54	$25.51	$25.51	$24.77	3,150
2020-02-14	$25.46	$25.46	$25.46	$25.46	$24.72	25
2020-02-13	$25.46	$25.46	$25.46	$25.46	$24.72	100
2020-02-12	$25.45	$25.46	$25.45	$25.46	$24.72	1,050
2020-02-11	$25.48	$25.48	$25.47	$25.47	$24.73	2,196
2020-02-10	$25.47	$25.48	$25.45	$25.45	$24.71	2,001
2020-02-07	$25.37	$25.37	$25.37	$25.37	$24.63	0
2020-02-06	$25.37	$25.37	$25.37	$25.37	$24.63	855
2020-02-05	$25.39	$25.40	$25.37	$25.37	$24.63	759
2020-02-04	$25.42	$25.42	$25.41	$25.41	$24.67	219
2020-02-03	$25.44	$25.47	$25.44	$25.47	$24.73	176
2020-01-31	$25.48	$25.48	$25.46	$25.48	$24.73	2,148
2020-01-30	$25.45	$25.45	$25.44	$25.44	$24.70	1,969
2020-01-29	$25.39	$25.39	$25.39	$25.39	$24.65	3
2020-01-28	$25.39	$25.39	$25.39	$25.39	$24.65	376
2020-01-27	$25.41	$25.41	$25.39	$25.39	$24.65	2,000
2020-01-24	$25.23	$25.23	$25.23	$25.23	$24.50	0
2020-01-23	$25.25	$25.25	$25.25	$25.25	$24.52	0
2020-01-22	$25.23	$25.25	$25.23	$25.23	$24.50	3,957
2020-01-21	$25.24	$25.24	$25.24	$25.24	$24.51	249
2020-01-17	$25.28	$25.28	$25.28	$25.28	$24.51	521
2020-01-16	$25.26	$25.26	$25.25	$25.25	$24.47	1,021
2020-01-15	$25.16	$25.16	$25.16	$25.16	$24.39	1
2020-01-14	$25.16	$25.18	$25.16	$25.16	$24.39	4,321
2020-01-13	$25.15	$25.15	$25.15	$25.15	$24.38	0
2020-01-10	$25.15	$25.15	$25.15	$25.15	$24.38	210
2020-01-09	$25.14	$25.15	$25.14	$25.15	$24.38	1,389
2020-01-08	$25.15	$25.15	$25.14	$25.14	$24.37	9,190
2020-01-07	$25.09	$25.09	$25.09	$25.09	$24.32	1
2020-01-06	$25.09	$25.10	$25.09	$25.09	$24.32	1,472
2020-01-03	$24.96	$24.96	$24.96	$24.96	$24.20	0
2020-01-02	$24.96	$24.96	$24.95	$24.96	$24.20	4,184
2019-12-31	$24.95	$24.95	$24.95	$24.95	$24.19	7
2019-12-30	$24.95	$24.95	$24.95	$24.95	$24.19	1,098
2019-12-27	$24.95	$24.95	$24.94	$24.94	$24.17	1,129
2019-12-26	$24.94	$24.94	$24.93	$24.93	$24.17	416
2019-12-24	$24.94	$24.94	$24.94	$24.94	$24.18	2
2019-12-23	$24.94	$24.94	$24.94	$24.94	$24.18	435
2019-12-20	$24.95	$24.95	$24.94	$24.94	$24.14	805
2019-12-19	$24.98	$24.98	$24.98	$24.98	$24.18	345
2019-12-18	$24.98	$24.98	$24.98	$24.98	$24.18	1
2019-12-17	$24.99	$25.00	$24.98	$24.98	$24.18	10,003
2019-12-16	$24.94	$24.94	$24.94	$24.94	$24.14	0
2019-12-13	$24.96	$24.96	$24.96	$24.96	$24.16	0
2019-12-12	$24.96	$24.96	$24.94	$24.94	$24.14	498
2019-12-11	$24.94	$24.94	$24.94	$24.94	$24.14	0
2019-12-10	$24.94	$24.94	$24.94	$24.94	$24.14	249
2019-12-09	$24.95	$24.95	$24.94	$24.94	$24.14	100
2019-12-06	$24.92	$24.93	$24.91	$24.91	$24.11	1,300
2019-12-05	$24.91	$24.91	$24.91	$24.91	$24.11	4
2019-12-04	$24.91	$24.91	$24.91	$24.91	$24.11	0
2019-12-03	$24.91	$24.91	$24.91	$24.91	$24.11	0
2019-12-02	$24.91	$24.91	$24.91	$24.91	$24.11	21
2019-11-29	$24.91	$24.91	$24.91	$24.91	$24.11	4
2019-11-27	$24.90	$24.90	$24.90	$24.90	$24.10	0
2019-11-26	$24.90	$24.91	$24.90	$24.91	$24.11	2,900
2019-11-25	$24.94	$24.94	$24.94	$24.94	$24.14	0
2019-11-22	$24.94	$24.94	$24.94	$24.94	$24.14	0
2019-11-21	$24.94	$24.94	$24.94	$24.94	$24.14	45,001
2019-11-20	$24.93	$24.94	$24.91	$24.94	$24.14	6,115
2019-11-19	$24.85	$24.86	$24.84	$24.84	$24.05	5,905
2019-11-18	$24.86	$24.86	$24.84	$24.84	$24.05	605
2019-11-15	$24.87	$24.87	$24.87	$24.87	$24.04	100
2019-11-14	$24.87	$24.87	$24.87	$24.87	$24.04	2,000
2019-11-13	$24.82	$24.88	$24.82	$24.83	$24.00	27,896
2019-11-12	$24.87	$24.87	$24.87	$24.87	$24.04	0
2019-11-11	$24.87	$24.87	$24.87	$24.87	$24.04	0
2019-11-08	$24.87	$24.87	$24.87	$24.87	$24.04	101
2019-11-07	$24.87	$24.87	$24.87	$24.87	$24.04	21
2019-11-06	$24.87	$24.87	$24.87	$24.87	$24.04	0
2019-11-05	$24.87	$24.87	$24.87	$24.87	$24.04	231
2019-11-04	$24.94	$24.95	$24.94	$24.95	$24.12	501
2019-11-01	$24.87	$24.87	$24.87	$24.87	$24.04	0
2019-10-31	$24.87	$24.87	$24.87	$24.87	$24.04	0
2019-10-30	$24.87	$24.87	$24.87	$24.87	$24.04	2,000
2019-10-29	$24.86	$24.87	$24.86	$24.87	$24.04	1,104
2019-10-28	$25.09	$25.09	$25.09	$25.09	$24.25	0
2019-10-25	$25.09	$25.09	$25.09	$25.09	$24.25	10
2019-10-24	$25.09	$25.09	$25.09	$25.09	$24.25	0
2019-10-23	$25.09	$25.09	$25.09	$25.09	$24.25	0
2019-10-22	$25.05	$25.05	$25.05	$25.05	$24.22	96
2019-10-21	$25.09	$25.09	$25.09	$25.09	$24.25	0
2019-10-18	$25.09	$25.09	$25.09	$25.09	$24.22	0
2019-10-17	$25.09	$25.09	$25.09	$25.09	$24.22	0
2019-10-16	$25.09	$25.09	$25.09	$25.09	$24.22	16
2019-10-15	$25.09	$25.09	$25.09	$25.09	$24.22	80
2019-10-14	$25.09	$25.09	$25.09	$25.09	$24.22	0
2019-10-11	$25.09	$25.09	$25.09	$25.09	$24.22	0
2019-10-10	$25.09	$25.09	$25.09	$25.09	$24.22	0
2019-10-09	$25.09	$25.09	$25.09	$25.09	$24.22	0
2019-10-08	$25.09	$25.09	$25.09	$25.09	$24.22	15,000
2019-10-07	$25.09	$25.09	$25.09	$25.09	$24.22	0
2019-10-04	$25.09	$25.09	$25.09	$25.09	$24.22	0
2019-10-03	$25.09	$25.09	$25.09	$25.09	$24.22	0
2019-10-02	$25.09	$25.09	$25.09	$25.09	$24.22	339
2019-10-01	$25.02	$25.02	$25.02	$25.02	$24.15	0
2019-09-30	$25.02	$25.02	$25.02	$25.02	$24.15	0
2019-09-27	$25.02	$25.02	$25.02	$25.02	$24.15	0
2019-09-26	$25.02	$25.02	$25.02	$25.02	$24.15	335

Invesco BulletShares 2027 Municipal Bond ETF (BSMR) News Headlines

Recent Invesco BulletShares 2027 Municipal Bond ETF (BSMR) News

Similar Companies to Invesco BulletShares 2027 Municipal Bond ETF (BSMR) 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 2027 Municipal Bond ETF (BSMR) Exchange: NASDAQ