Barclays Bank PLC (DJP) Stock

Data as of April 19, 2024

$32.54 ($0.19) 0.59%

Barclays Bank PLC - Daily Information

Click for more stock information on Barclays Bank PLC.

Daily Information	Data
Date	April 19, 2024
Open	$32.45
Previous Close	$32.54
High	$32.54
Low	$32.14
Adjusted Open	$32.45
Previous Adjusted Close	$32.54
Adjusted High	$32.54
Adjusted Low	$32.14

About Barclays Bank PLC (DJP)

Barclays Bank PLC is a major British multinational banking and financial services company headquartered in London. It is one of the big four banks in the UK, the others being HSBC, Lloyds Banking Group and Royal Bank of Scotland. Established in 1690, Barclays is the worldâs 8th oldest bank and has grown immensely ever since; PLC in particular has seen its assets jump from Â£735 billion in 2015 to just over Â£1 trillion in 2020. As of November 2020, it serves over 24 million customers, employs around 46,000 people, and has a presence in over 40 countries across continental Europe, North America, Sub-Saharan Africa, the Middle East and Asia-Pacific.

Invest in Barclays Bank PLC (DJP)

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.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Barclays Bank PLC (DJP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$32.45	$32.54	$32.14	$32.54	$32.54	28,363
2024-04-12	$32.80	$32.96	$32.30	$32.35	$32.35	62,281
2024-04-11	$32.36	$32.36	$32.16	$32.36	$32.36	107,373
2024-04-10	$32.43	$32.46	$32.29	$32.44	$32.44	130,061
2024-04-09	$32.56	$32.65	$32.36	$32.49	$32.49	86,102
2024-04-08	$32.47	$32.52	$32.26	$32.48	$32.48	125,717
2024-04-05	$32.20	$32.50	$32.18	$32.36	$32.36	32,901
2024-04-04	$32.03	$32.23	$31.94	$32.13	$32.13	50,692
2024-04-03	$31.89	$32.12	$31.88	$32.12	$32.12	100,888
2024-04-02	$31.54	$31.69	$31.54	$31.65	$31.65	48,910
2024-04-01	$31.29	$31.44	$31.24	$31.37	$31.37	56,541
2024-03-28	$30.85	$31.19	$30.80	$31.10	$31.10	84,882
2024-03-27	$30.62	$30.75	$30.50	$30.73	$30.73	24,610
2024-03-26	$31.06	$31.09	$30.78	$30.83	$30.83	85,915
2024-03-25	$30.90	$31.12	$30.90	$31.05	$31.05	49,550
2024-03-22	$30.98	$31.05	$30.81	$30.85	$30.85	81,555
2024-03-21	$31.07	$31.23	$30.91	$31.08	$31.08	119,370
2024-03-20	$30.92	$31.20	$30.85	$31.20	$31.20	30,489
2024-03-19	$31.12	$31.14	$31.05	$31.11	$31.11	30,796
2024-03-18	$31.20	$31.20	$31.04	$31.19	$31.19	50,229
2024-03-15	$30.85	$31.02	$30.81	$31.01	$31.01	52,592
2024-03-14	$30.90	$31.00	$30.81	$30.94	$30.94	64,984
2024-03-13	$30.66	$30.91	$30.66	$30.91	$30.91	63,588
2024-03-12	$30.60	$30.67	$30.53	$30.60	$30.60	64,364
2024-03-11	$30.43	$30.65	$30.42	$30.64	$30.64	85,351
2024-03-08	$30.45	$30.52	$30.29	$30.51	$30.51	35,485
2024-03-07	$30.51	$30.68	$30.51	$30.58	$30.58	46,845
2024-03-06	$30.43	$30.52	$30.37	$30.37	$30.37	44,971
2024-03-05	$30.30	$30.36	$30.16	$30.23	$30.23	80,371
2024-03-04	$30.47	$30.51	$30.31	$30.36	$30.36	59,670
2024-03-01	$30.05	$30.23	$29.92	$30.14	$30.14	126,165
2024-02-29	$29.88	$30.11	$29.87	$29.94	$29.94	41,678
2024-02-28	$29.97	$30.01	$29.92	$29.95	$29.95	58,425
2024-02-27	$29.88	$29.98	$29.88	$29.92	$29.92	42,129
2024-02-26	$29.49	$29.71	$29.49	$29.70	$29.70	88,216
2024-02-23	$29.58	$29.59	$29.47	$29.53	$29.53	26,064
2024-02-22	$29.75	$29.90	$29.75	$29.85	$29.85	103,985
2024-02-21	$29.87	$29.95	$29.82	$29.95	$29.95	346,946
2024-02-20	$29.77	$29.78	$29.56	$29.68	$29.68	48,019
2024-02-16	$29.61	$29.79	$29.61	$29.78	$29.78	80,419
2024-02-15	$29.57	$29.76	$29.54	$29.59	$29.59	301,145
2024-02-14	$29.67	$29.77	$29.40	$29.41	$29.41	143,783
2024-02-13	$29.84	$29.86	$29.68	$29.75	$29.75	48,646
2024-02-12	$29.94	$30.04	$29.90	$29.91	$29.91	58,997
2024-02-09	$30.00	$30.12	$29.91	$29.97	$29.97	52,936
2024-02-08	$29.91	$30.06	$29.91	$30.01	$30.01	57,808
2024-02-07	$29.85	$29.96	$29.85	$29.89	$29.89	53,325
2024-02-06	$29.87	$29.93	$29.82	$29.91	$29.91	41,918
2024-02-05	$29.70	$29.85	$29.60	$29.81	$29.81	46,254
2024-02-02	$29.90	$29.97	$29.82	$29.87	$29.87	332,032
2024-02-01	$30.40	$30.50	$30.12	$30.13	$30.13	2,207,921
2024-01-31	$30.63	$30.66	$30.46	$30.51	$30.51	80,733
2024-01-30	$30.38	$30.70	$30.35	$30.69	$30.69	22,353
2024-01-29	$30.44	$30.44	$30.26	$30.34	$30.34	44,428
2024-01-26	$30.45	$30.65	$30.32	$30.64	$30.64	132,011
2024-01-25	$30.64	$30.64	$30.40	$30.58	$30.58	79,693
2024-01-24	$30.40	$30.52	$30.29	$30.49	$30.49	91,042
2024-01-23	$29.97	$30.22	$29.97	$30.22	$30.22	140,478
2024-01-22	$29.67	$29.95	$29.66	$29.89	$29.89	229,974
2024-01-19	$30.12	$30.16	$29.85	$29.90	$29.90	99,416
2024-01-18	$29.79	$30.04	$29.65	$30.04	$30.04	105,799
2024-01-17	$29.78	$29.83	$29.67	$29.79	$29.79	76,410
2024-01-16	$30.25	$30.25	$29.96	$30.00	$30.00	127,639
2024-01-12	$30.63	$30.66	$30.06	$30.27	$30.27	48,204
2024-01-11	$30.30	$30.40	$30.16	$30.20	$30.20	74,427
2024-01-10	$30.30	$30.31	$30.00	$30.01	$30.01	149,869
2024-01-09	$30.28	$30.47	$30.16	$30.34	$30.34	175,399
2024-01-08	$29.85	$30.12	$29.76	$30.06	$30.06	108,424
2024-01-05	$30.37	$30.57	$30.33	$30.41	$30.41	42,711
2024-01-04	$30.34	$30.40	$30.16	$30.37	$30.37	117,723
2024-01-03	$30.28	$30.43	$30.21	$30.43	$30.43	51,049
2024-01-02	$30.54	$30.54	$30.13	$30.18	$30.18	336,677
2023-12-29	$30.61	$30.61	$30.39	$30.39	$30.39	301,772
2023-12-28	$30.82	$30.96	$30.68	$30.69	$30.69	103,455
2023-12-27	$30.96	$31.07	$30.90	$30.93	$30.93	271,158
2023-12-26	$30.57	$30.91	$30.55	$30.90	$30.90	436,316
2023-12-22	$30.72	$30.81	$30.59	$30.60	$30.60	157,908
2023-12-21	$30.44	$30.58	$30.41	$30.57	$30.57	105,827
2023-12-20	$30.77	$30.82	$30.43	$30.44	$30.44	262,141
2023-12-19	$30.51	$30.89	$30.51	$30.83	$30.83	1,014,045
2023-12-18	$30.69	$30.77	$30.52	$30.56	$30.56	336,833
2023-12-15	$30.41	$30.49	$30.33	$30.42	$30.42	98,698
2023-12-14	$30.27	$30.41	$30.27	$30.40	$30.40	163,558
2023-12-13	$29.50	$29.91	$29.46	$29.91	$29.91	78,668
2023-12-12	$29.61	$29.68	$29.50	$29.54	$29.54	341,448
2023-12-11	$29.78	$29.94	$29.64	$29.91	$29.91	75,120
2023-12-08	$29.93	$30.28	$29.93	$30.07	$30.07	84,898
2023-12-07	$30.07	$30.21	$29.96	$30.07	$30.07	266,822
2023-12-06	$30.45	$30.49	$29.88	$29.88	$29.88	111,611
2023-12-05	$30.80	$30.89	$30.61	$30.63	$30.63	67,103
2023-12-04	$30.87	$30.97	$30.77	$30.80	$30.80	83,500
2023-12-01	$31.26	$31.64	$31.21	$31.26	$31.26	411,309
2023-11-30	$31.64	$31.73	$31.32	$31.34	$31.34	81,270
2023-11-29	$31.56	$31.63	$31.35	$31.60	$31.60	39,948
2023-11-28	$31.25	$31.61	$31.20	$31.44	$31.44	42,831
2023-11-27	$31.25	$31.31	$31.05	$31.11	$31.11	29,270
2023-11-24	$31.43	$31.45	$31.17	$31.29	$31.29	80,377
2023-11-22	$31.27	$31.55	$31.27	$31.53	$31.53	34,977
2023-11-21	$31.74	$31.81	$31.69	$31.76	$31.76	26,171
2023-11-20	$31.51	$31.72	$31.47	$31.65	$31.65	67,300
2023-11-17	$31.24	$31.41	$31.21	$31.38	$31.38	59,927
2023-11-16	$31.61	$31.61	$31.26	$31.26	$31.26	92,293
2023-11-15	$31.88	$32.02	$31.83	$31.83	$31.83	40,057
2023-11-14	$31.96	$32.11	$31.86	$31.87	$31.87	31,395
2023-11-13	$31.35	$31.90	$31.35	$31.90	$31.90	63,806
2023-11-10	$31.31	$31.34	$31.23	$31.25	$31.25	30,902
2023-11-09	$31.50	$31.61	$31.34	$31.35	$31.35	78,808
2023-11-08	$31.70	$31.78	$31.43	$31.50	$31.50	73,446
2023-11-07	$31.94	$32.01	$31.74	$31.82	$31.82	72,062
2023-11-06	$32.57	$32.57	$32.40	$32.44	$32.44	31,540
2023-11-03	$32.43	$32.71	$32.43	$32.47	$32.47	45,098
2023-11-02	$32.27	$32.49	$32.20	$32.49	$32.49	55,380
2023-11-01	$32.34	$32.46	$32.05	$32.15	$32.15	114,324
2023-10-31	$32.33	$32.51	$32.21	$32.30	$32.30	44,908
2023-10-30	$32.44	$32.52	$32.15	$32.20	$32.20	50,771
2023-10-27	$32.49	$32.71	$32.40	$32.62	$32.62	73,723
2023-10-26	$32.20	$32.35	$32.16	$32.26	$32.26	47,439
2023-10-25	$32.24	$32.42	$32.02	$32.36	$32.36	93,232
2023-10-24	$32.17	$32.26	$32.06	$32.24	$32.24	41,416
2023-10-23	$32.54	$32.58	$32.29	$32.30	$32.30	45,932
2023-10-20	$32.75	$32.95	$32.57	$32.60	$32.60	22,157
2023-10-19	$32.51	$32.89	$32.44	$32.81	$32.81	107,485
2023-10-18	$32.61	$32.69	$32.51	$32.60	$32.60	30,453
2023-10-17	$32.18	$32.33	$32.16	$32.29	$32.29	41,883
2023-10-16	$32.28	$32.29	$32.19	$32.27	$32.27	60,151
2023-10-13	$32.21	$32.45	$32.15	$32.43	$32.43	50,821
2023-10-12	$31.75	$31.78	$31.51	$31.75	$31.75	55,799
2023-10-11	$31.66	$31.72	$31.44	$31.68	$31.68	50,747
2023-10-10	$31.80	$31.84	$31.69	$31.84	$31.84	328,428
2023-10-09	$31.79	$31.97	$31.73	$31.96	$31.96	51,080
2023-10-06	$31.32	$31.49	$31.13	$31.39	$31.39	75,671
2023-10-05	$30.88	$31.17	$30.88	$31.11	$31.11	79,222
2023-10-04	$31.54	$31.54	$31.03	$31.11	$31.11	196,304
2023-10-03	$31.73	$31.82	$31.63	$31.75	$31.75	120,499
2023-10-02	$32.04	$32.09	$31.81	$31.83	$31.83	72,635
2023-09-29	$32.71	$32.80	$32.13	$32.14	$32.14	57,648
2023-09-28	$32.54	$32.71	$32.50	$32.58	$32.58	128,926
2023-09-27	$32.47	$32.60	$32.47	$32.50	$32.50	31,368
2023-09-26	$32.31	$32.41	$32.29	$32.35	$32.35	884,910
2023-09-25	$32.58	$32.59	$32.38	$32.48	$32.48	43,743
2023-09-22	$32.79	$32.83	$32.57	$32.69	$32.69	20,899
2023-09-21	$32.79	$32.86	$32.56	$32.59	$32.59	98,805
2023-09-20	$32.86	$33.16	$32.83	$32.83	$32.83	33,577
2023-09-19	$33.17	$33.23	$33.07	$33.11	$33.11	140,059
2023-09-18	$33.14	$33.14	$32.96	$33.09	$33.09	55,906
2023-09-15	$33.03	$33.18	$33.00	$33.08	$33.08	40,145
2023-09-14	$33.00	$33.17	$32.95	$33.14	$33.14	116,561
2023-09-13	$32.79	$32.94	$32.74	$32.91	$32.91	65,819
2023-09-12	$32.72	$32.89	$32.68	$32.82	$32.82	29,251
2023-09-11	$32.76	$32.86	$32.65	$32.77	$32.77	40,549
2023-09-08	$32.54	$32.64	$32.49	$32.53	$32.53	35,544
2023-09-07	$32.49	$32.59	$32.45	$32.57	$32.57	54,835
2023-09-06	$32.55	$32.72	$32.49	$32.65	$32.65	116,239
2023-09-05	$32.74	$32.83	$32.65	$32.74	$32.74	133,210
2023-09-01	$32.85	$32.90	$32.71	$32.73	$32.73	155,580
2023-08-31	$32.49	$32.65	$32.42	$32.47	$32.47	75,205
2023-08-30	$32.57	$32.60	$32.41	$32.51	$32.51	21,641
2023-08-29	$32.25	$32.42	$32.20	$32.37	$32.37	39,287
2023-08-28	$32.35	$32.46	$32.25	$32.31	$32.31	20,402
2023-08-25	$32.19	$32.35	$32.04	$32.32	$32.32	38,732
2023-08-24	$31.76	$32.05	$31.68	$31.98	$31.98	36,438
2023-08-23	$31.66	$32.03	$31.66	$31.87	$31.87	33,224
2023-08-22	$31.95	$31.95	$31.66	$31.69	$31.69	84,446
2023-08-21	$32.06	$32.06	$31.77	$31.77	$31.77	82,616
2023-08-18	$31.60	$31.83	$31.60	$31.81	$31.81	42,976
2023-08-17	$31.74	$31.81	$31.56	$31.59	$31.59	33,196
2023-08-16	$31.64	$31.76	$31.41	$31.45	$31.45	50,905
2023-08-15	$31.84	$31.84	$31.56	$31.59	$31.59	82,960
2023-08-14	$32.01	$32.09	$31.95	$32.04	$32.04	179,411
2023-08-11	$32.20	$32.37	$32.17	$32.20	$32.20	63,918
2023-08-10	$32.47	$32.58	$32.24	$32.28	$32.28	131,791
2023-08-09	$32.58	$32.60	$32.42	$32.57	$32.57	152,555
2023-08-08	$31.86	$32.30	$31.80	$32.30	$32.30	145,329
2023-08-07	$32.36	$32.36	$32.15	$32.32	$32.32	85,273
2023-08-04	$32.34	$32.37	$32.24	$32.30	$32.30	31,268
2023-08-03	$32.05	$32.25	$31.99	$32.22	$32.22	44,668
2023-08-02	$32.39	$32.39	$31.90	$31.99	$31.99	133,987
2023-08-01	$32.50	$32.64	$32.20	$32.60	$32.60	2,470,979
2023-07-31	$32.65	$32.85	$32.63	$32.79	$32.79	75,283
2023-07-28	$32.58	$32.79	$32.47	$32.73	$32.73	61,429
2023-07-27	$32.74	$32.74	$32.52	$32.58	$32.58	43,768
2023-07-26	$32.84	$32.92	$32.78	$32.88	$32.88	42,152
2023-07-25	$32.76	$33.11	$32.76	$33.11	$33.11	82,943
2023-07-24	$32.60	$32.97	$32.57	$32.86	$32.86	130,730
2023-07-21	$32.25	$32.40	$32.24	$32.30	$32.30	109,343
2023-07-20	$32.41	$32.41	$32.20	$32.30	$32.30	22,767
2023-07-19	$32.00	$32.28	$31.99	$32.12	$32.12	89,973
2023-07-18	$31.57	$31.94	$31.57	$31.84	$31.84	47,860
2023-07-17	$31.52	$31.53	$31.38	$31.40	$31.40	52,517
2023-07-14	$31.80	$31.80	$31.61	$31.68	$31.68	43,640
2023-07-13	$31.48	$31.78	$31.47	$31.78	$31.78	92,333
2023-07-12	$31.51	$31.62	$31.32	$31.34	$31.34	49,654
2023-07-11	$31.01	$31.23	$30.97	$31.21	$31.21	54,646
2023-07-10	$30.81	$31.00	$30.81	$30.87	$30.87	161,099
2023-07-07	$30.59	$30.91	$30.59	$30.78	$30.78	95,009
2023-07-06	$30.70	$30.72	$30.40	$30.64	$30.64	73,230
2023-07-05	$30.93	$31.00	$30.69	$30.77	$30.77	117,879
2023-07-03	$30.71	$30.79	$30.62	$30.62	$30.62	111,631
2023-06-30	$30.32	$30.75	$30.32	$30.57	$30.57	259,777
2023-06-29	$29.97	$30.23	$29.97	$30.15	$30.15	73,832
2023-06-28	$30.17	$30.31	$30.03	$30.12	$30.12	47,309
2023-06-27	$30.75	$30.75	$30.44	$30.49	$30.49	46,747
2023-06-26	$30.95	$31.17	$30.87	$30.94	$30.94	45,661
2023-06-23	$30.61	$30.87	$30.60	$30.85	$30.85	49,601
2023-06-22	$31.29	$31.34	$30.99	$31.17	$31.17	98,834
2023-06-21	$31.21	$31.72	$31.21	$31.67	$31.67	50,255
2023-06-20	$31.42	$31.42	$31.19	$31.29	$31.29	40,093
2023-06-16	$31.47	$31.84	$31.47	$31.78	$31.78	28,214
2023-06-15	$30.69	$31.28	$30.69	$31.23	$31.23	95,905
2023-06-14	$30.52	$30.59	$30.34	$30.42	$30.42	65,777
2023-06-13	$30.41	$30.48	$30.30	$30.35	$30.35	90,393
2023-06-12	$29.98	$30.11	$29.85	$30.01	$30.01	47,423
2023-06-09	$30.34	$30.52	$30.29	$30.29	$30.29	45,169
2023-06-08	$30.34	$30.52	$30.09	$30.42	$30.42	124,925
2023-06-07	$30.23	$30.38	$30.17	$30.19	$30.19	83,399
2023-06-06	$29.91	$30.18	$29.86	$30.09	$30.09	151,757
2023-06-05	$30.24	$30.24	$29.94	$29.98	$29.98	89,200
2023-06-02	$29.91	$30.00	$29.81	$29.95	$29.95	91,795
2023-06-01	$29.36	$29.79	$29.36	$29.64	$29.64	63,511
2023-05-31	$29.21	$29.40	$29.15	$29.26	$29.26	80,801
2023-05-30	$29.55	$29.55	$29.26	$29.42	$29.42	73,173
2023-05-26	$29.91	$30.00	$29.85	$29.95	$29.95	53,363
2023-05-25	$29.85	$29.87	$29.50	$29.62	$29.62	98,563
2023-05-24	$30.19	$30.27	$29.94	$30.05	$30.05	101,757
2023-05-23	$30.15	$30.18	$30.04	$30.06	$30.06	265,648
2023-05-22	$30.08	$30.22	$30.08	$30.15	$30.15	35,011
2023-05-19	$30.50	$30.58	$30.22	$30.28	$30.28	56,217
2023-05-18	$30.06	$30.24	$29.94	$30.24	$30.24	52,395
2023-05-17	$30.40	$30.46	$30.15	$30.40	$30.40	83,105
2023-05-16	$30.57	$30.64	$30.21	$30.21	$30.21	68,139
2023-05-15	$30.53	$30.74	$30.53	$30.64	$30.64	64,788
2023-05-12	$30.37	$30.40	$30.15	$30.24	$30.24	29,293
2023-05-11	$30.40	$30.47	$30.21	$30.26	$30.26	70,170
2023-05-10	$30.92	$30.93	$30.72	$30.78	$30.78	58,285
2023-05-09	$30.92	$31.14	$30.73	$31.04	$31.04	158,183
2023-05-08	$31.19	$31.19	$31.03	$31.03	$31.03	72,759
2023-05-05	$30.62	$30.92	$30.62	$30.84	$30.84	48,025
2023-05-04	$30.27	$30.58	$30.23	$30.37	$30.37	26,513
2023-05-03	$30.28	$30.39	$30.19	$30.33	$30.33	88,118
2023-05-02	$30.83	$30.87	$30.55	$30.63	$30.63	149,669
2023-05-01	$30.89	$31.36	$30.89	$31.12	$31.12	1,698,458
2023-04-28	$30.96	$31.31	$30.88	$31.29	$31.29	215,378
2023-04-27	$30.89	$31.05	$30.83	$30.98	$30.98	40,171
2023-04-26	$31.36	$31.36	$30.92	$30.95	$30.95	60,281
2023-04-25	$31.52	$31.54	$31.24	$31.39	$31.39	39,740
2023-04-24	$31.57	$31.89	$31.57	$31.79	$31.79	72,668
2023-04-21	$31.90	$31.95	$31.64	$31.67	$31.67	30,054
2023-04-20	$31.99	$32.08	$31.81	$31.89	$31.89	31,844
2023-04-19	$32.27	$32.47	$32.23	$32.23	$32.23	114,695
2023-04-18	$32.59	$32.81	$32.48	$32.69	$32.69	130,685
2023-04-17	$32.54	$32.55	$32.36	$32.51	$32.51	28,055
2023-04-14	$32.41	$32.55	$32.15	$32.47	$32.47	130,490
2023-04-13	$32.63	$32.64	$32.38	$32.43	$32.43	53,864
2023-04-12	$32.34	$32.41	$32.21	$32.34	$32.34	126,050
2023-04-11	$32.03	$32.24	$32.03	$32.21	$32.21	46,915
2023-04-10	$31.91	$31.97	$31.83	$31.89	$31.89	34,190
2023-04-06	$31.96	$31.96	$31.76	$31.83	$31.83	50,526
2023-04-05	$32.01	$32.10	$31.90	$31.95	$31.95	48,717
2023-04-04	$31.99	$32.02	$31.81	$31.93	$31.93	44,537
2023-04-03	$32.00	$32.18	$31.88	$31.94	$31.94	77,990
2023-03-31	$31.28	$31.62	$31.28	$31.59	$31.59	291,607
2023-03-30	$31.16	$31.22	$31.06	$31.19	$31.19	126,265
2023-03-29	$31.19	$31.32	$30.99	$31.06	$31.06	445,861
2023-03-28	$31.01	$31.27	$31.01	$31.20	$31.20	35,372
2023-03-27	$30.69	$31.04	$30.61	$31.02	$31.02	26,497
2023-03-24	$30.49	$30.78	$30.48	$30.67	$30.67	33,500
2023-03-23	$30.71	$30.81	$30.41	$30.41	$30.41	100,098
2023-03-22	$30.56	$30.72	$30.42	$30.53	$30.53	41,620
2023-03-21	$30.61	$30.76	$30.37	$30.55	$30.55	77,118
2023-03-20	$30.46	$30.60	$30.31	$30.53	$30.53	36,204
2023-03-17	$30.64	$30.64	$30.29	$30.50	$30.50	101,144
2023-03-16	$30.33	$30.68	$30.18	$30.58	$30.58	121,847
2023-03-15	$30.59	$30.69	$30.20	$30.50	$30.50	484,013
2023-03-14	$31.17	$31.39	$30.98	$31.03	$31.03	304,504
2023-03-13	$30.98	$31.59	$30.98	$31.31	$31.31	135,433
2023-03-10	$31.02	$31.25	$31.00	$31.15	$31.15	75,481
2023-03-09	$31.54	$31.56	$30.93	$30.93	$30.93	85,789
2023-03-08	$31.37	$31.69	$31.28	$31.36	$31.36	158,908
2023-03-07	$31.93	$31.93	$31.49	$31.51	$31.51	116,421
2023-03-06	$31.93	$32.18	$31.93	$32.14	$32.14	163,059
2023-03-03	$31.97	$32.50	$31.96	$32.46	$32.46	176,512
2023-03-02	$31.96	$32.10	$31.81	$31.97	$31.97	114,484
2023-03-01	$31.71	$32.16	$31.66	$32.14	$32.14	123,916
2023-02-28	$31.65	$31.68	$31.55	$31.60	$31.60	53,496
2023-02-27	$31.65	$31.65	$31.48	$31.55	$31.55	95,772
2023-02-24	$31.37	$31.53	$31.20	$31.47	$31.47	97,503
2023-02-23	$31.79	$31.85	$31.48	$31.70	$31.70	85,550
2023-02-22	$31.86	$31.89	$31.55	$31.63	$31.63	269,380
2023-02-21	$32.01	$32.17	$31.87	$31.95	$31.95	256,940
2023-02-17	$31.58	$31.89	$31.53	$31.78	$31.78	187,369
2023-02-16	$32.07	$32.19	$32.01	$32.05	$32.05	115,861
2023-02-15	$32.14	$32.19	$31.92	$32.11	$32.11	133,224
2023-02-14	$32.27	$32.63	$32.25	$32.59	$32.59	179,948
2023-02-13	$32.34	$32.53	$32.24	$32.38	$32.38	152,248
2023-02-10	$32.25	$32.55	$32.25	$32.55	$32.55	120,974
2023-02-09	$32.26	$32.33	$31.96	$32.16	$32.16	388,478
2023-02-08	$32.37	$32.41	$32.07	$32.26	$32.26	72,836
2023-02-07	$31.89	$32.38	$31.87	$32.37	$32.37	89,410
2023-02-06	$31.83	$31.87	$31.38	$31.81	$31.81	257,149
2023-02-03	$32.37	$32.55	$31.79	$31.85	$31.85	375,765
2023-02-02	$33.05	$33.10	$32.52	$32.66	$32.66	603,123
2023-02-01	$33.30	$33.31	$32.56	$32.88	$32.88	3,449,780
2023-01-31	$33.00	$33.57	$32.91	$33.51	$33.51	75,722
2023-01-30	$33.22	$33.43	$33.03	$33.09	$33.09	97,616
2023-01-27	$33.64	$33.74	$33.30	$33.45	$33.45	87,620
2023-01-26	$33.58	$33.71	$33.43	$33.69	$33.69	78,308
2023-01-25	$33.46	$33.54	$33.28	$33.48	$33.48	124,585
2023-01-24	$33.65	$33.76	$33.45	$33.51	$33.51	220,138
2023-01-23	$33.48	$33.72	$33.42	$33.69	$33.69	159,123
2023-01-20	$33.53	$33.83	$33.42	$33.54	$33.54	186,783
2023-01-19	$33.58	$33.61	$33.34	$33.48	$33.48	116,905
2023-01-18	$33.95	$33.95	$33.25	$33.29	$33.29	199,828
2023-01-17	$33.47	$33.67	$33.37	$33.64	$33.64	128,911
2023-01-13	$33.03	$33.43	$33.03	$33.40	$33.40	126,498
2023-01-12	$33.11	$33.57	$32.77	$33.14	$33.14	446,040
2023-01-11	$32.59	$32.71	$32.38	$32.66	$32.66	143,022
2023-01-10	$32.44	$32.53	$32.23	$32.35	$32.35	87,436
2023-01-09	$32.58	$32.82	$32.45	$32.45	$32.45	267,554
2023-01-06	$32.04	$32.34	$31.97	$32.19	$32.19	149,144
2023-01-05	$32.00	$32.05	$31.78	$31.89	$31.89	124,627
2023-01-04	$32.59	$32.61	$32.22	$32.26	$32.26	251,591
2023-01-03	$33.51	$33.64	$32.81	$32.93	$32.93	181,528
2022-12-30	$33.64	$33.78	$33.50	$33.71	$33.71	123,238
2022-12-29	$33.40	$33.64	$33.33	$33.64	$33.64	195,199
2022-12-28	$33.64	$33.72	$33.33	$33.65	$33.65	133,272
2022-12-27	$34.39	$34.39	$33.14	$34.05	$34.05	141,095
2022-12-23	$33.36	$33.74	$33.36	$33.65	$33.65	92,040
2022-12-22	$33.61	$33.69	$33.14	$33.28	$33.28	118,827
2022-12-21	$33.75	$33.91	$33.71	$33.84	$33.84	387,960
2022-12-20	$33.21	$33.56	$33.20	$33.40	$33.40	224,213
2022-12-19	$33.44	$33.54	$33.14	$33.25	$33.25	149,341
2022-12-16	$33.48	$33.78	$33.44	$33.62	$33.62	358,987
2022-12-15	$34.19	$34.20	$33.69	$33.96	$33.96	367,277
2022-12-14	$34.25	$34.48	$34.14	$34.26	$34.26	433,841
2022-12-13	$34.44	$34.60	$34.25	$34.35	$34.35	234,282
2022-12-12	$33.61	$33.84	$33.55	$33.60	$33.60	223,426
2022-12-09	$33.39	$33.50	$33.01	$33.23	$33.23	287,090
2022-12-08	$33.31	$33.31	$32.89	$33.05	$33.05	119,139
2022-12-07	$32.86	$33.04	$32.50	$32.98	$32.98	180,039
2022-12-06	$32.99	$33.24	$32.49	$32.57	$32.57	222,541
2022-12-05	$33.96	$34.05	$32.98	$33.01	$33.01	178,964
2022-12-02	$34.27	$34.54	$34.10	$34.12	$34.12	93,845
2022-12-01	$35.18	$35.25	$34.61	$34.76	$34.76	93,717
2022-11-30	$34.92	$34.95	$34.53	$34.86	$34.86	182,298
2022-11-29	$34.46	$34.72	$34.30	$34.41	$34.41	161,364
2022-11-28	$33.82	$34.28	$33.77	$34.11	$34.11	162,034
2022-11-25	$34.82	$34.85	$34.38	$34.38	$34.38	63,216
2022-11-23	$34.96	$35.09	$34.63	$34.82	$34.82	370,186
2022-11-22	$34.69	$34.99	$34.55	$34.83	$34.83	120,077
2022-11-21	$34.04	$34.51	$33.76	$34.37	$34.37	119,484
2022-11-18	$33.83	$34.34	$33.83	$34.23	$34.23	140,247
2022-11-17	$34.47	$34.54	$34.22	$34.40	$34.40	268,925
2022-11-16	$34.69	$34.88	$34.46	$34.81	$34.81	89,763
2022-11-15	$34.73	$35.45	$34.52	$35.16	$35.16	189,376
2022-11-14	$35.13	$35.43	$34.77	$34.86	$34.86	301,133
2022-11-11	$35.21	$35.43	$34.74	$34.97	$34.97	137,421
2022-11-10	$34.38	$34.62	$34.21	$34.50	$34.50	190,486
2022-11-09	$34.27	$34.42	$34.00	$34.03	$34.03	174,232
2022-11-08	$35.00	$35.16	$34.60	$34.76	$34.76	404,361
2022-11-07	$35.39	$35.64	$35.03	$35.10	$35.10	116,353
2022-11-04	$34.71	$35.23	$34.56	$35.13	$35.13	112,233
2022-11-03	$33.54	$33.97	$33.53	$33.68	$33.68	156,015
2022-11-02	$33.90	$34.42	$33.82	$34.01	$34.01	188,392
2022-11-01	$33.84	$33.85	$33.53	$33.84	$33.84	112,245
2022-10-31	$33.36	$33.73	$33.30	$33.52	$33.52	128,683
2022-10-28	$33.06	$33.29	$32.88	$33.27	$33.27	380,188
2022-10-27	$33.88	$33.93	$33.45	$33.56	$33.56	187,951
2022-10-26	$33.51	$33.95	$33.39	$33.87	$33.87	118,230
2022-10-25	$33.16	$33.48	$33.10	$33.42	$33.42	116,356
2022-10-24	$32.93	$33.25	$32.93	$33.05	$33.05	109,449
2022-10-21	$32.65	$33.03	$32.57	$32.99	$32.99	128,163
2022-10-20	$33.05	$33.27	$32.89	$32.91	$32.91	125,218
2022-10-19	$32.85	$33.02	$32.73	$32.84	$32.84	122,394
2022-10-18	$33.40	$33.47	$32.93	$33.08	$33.08	59,517
2022-10-17	$33.67	$33.83	$33.41	$33.42	$33.42	158,870
2022-10-14	$34.11	$34.27	$33.64	$33.70	$33.70	457,210
2022-10-13	$33.65	$34.54	$33.60	$34.39	$34.39	383,124
2022-10-12	$34.10	$34.18	$33.97	$34.00	$34.00	44,052
2022-10-11	$34.22	$34.42	$34.04	$34.09	$34.09	116,725
2022-10-10	$34.95	$35.15	$34.41	$34.41	$34.41	46,851
2022-10-07	$34.56	$35.02	$34.50	$34.71	$34.71	84,606
2022-10-06	$34.59	$34.80	$34.58	$34.73	$34.73	95,657
2022-10-05	$34.42	$34.79	$34.22	$34.74	$34.74	168,290
2022-10-04	$34.04	$34.47	$34.00	$34.31	$34.31	974,943
2022-10-03	$33.27	$33.48	$33.05	$33.48	$33.48	2,365,981
2022-09-30	$33.18	$33.50	$32.90	$32.91	$32.91	276,374
2022-09-29	$33.42	$33.48	$33.00	$33.33	$33.33	81,186
2022-09-28	$32.69	$33.46	$32.66	$33.42	$33.42	183,545
2022-09-27	$32.83	$33.05	$32.55	$32.56	$32.56	306,819
2022-09-26	$33.00	$33.21	$32.46	$32.55	$32.55	171,022
2022-09-23	$33.40	$33.40	$33.12	$33.20	$33.20	207,559
2022-09-22	$35.10	$35.11	$34.35	$34.45	$34.45	133,798
2022-09-21	$35.18	$35.18	$34.54	$34.77	$34.77	72,422
2022-09-20	$34.69	$35.03	$34.52	$34.84	$34.84	120,619
2022-09-19	$34.23	$34.84	$34.13	$34.81	$34.81	115,789
2022-09-16	$34.80	$34.88	$34.50	$34.70	$34.70	131,157
2022-09-15	$35.39	$35.44	$34.86	$35.01	$35.01	234,504
2022-09-14	$36.03	$36.32	$35.95	$36.21	$36.21	116,663
2022-09-13	$35.81	$36.07	$35.50	$35.85	$35.85	343,957
2022-09-12	$35.55	$36.14	$35.49	$36.01	$36.01	76,062
2022-09-09	$34.91	$35.32	$34.82	$35.23	$35.23	86,309
2022-09-08	$34.53	$34.60	$34.19	$34.50	$34.50	117,150
2022-09-07	$34.48	$34.86	$34.18	$34.21	$34.21	113,766
2022-09-06	$35.23	$35.28	$34.70	$34.75	$34.75	83,385
2022-09-02	$35.74	$35.79	$35.39	$35.43	$35.43	58,037
2022-09-01	$35.77	$35.90	$35.42	$35.42	$35.42	166,248
2022-08-31	$36.12	$36.48	$36.00	$36.16	$36.16	192,110
2022-08-30	$36.87	$36.87	$36.39	$36.64	$36.64	148,514
2022-08-29	$37.07	$37.59	$37.04	$37.38	$37.38	92,920
2022-08-26	$37.42	$37.53	$37.08	$37.26	$37.26	54,903
2022-08-25	$37.50	$37.53	$37.03	$37.08	$37.08	78,190
2022-08-24	$37.07	$37.32	$36.87	$37.29	$37.29	202,089
2022-08-23	$37.17	$37.68	$36.93	$37.06	$37.06	196,251
2022-08-22	$36.50	$36.96	$36.23	$36.96	$36.96	86,181
2022-08-19	$36.17	$36.52	$35.96	$36.41	$36.41	120,811
2022-08-18	$36.33	$36.49	$35.94	$36.18	$36.18	101,150
2022-08-17	$36.36	$36.36	$35.90	$36.10	$36.10	53,412
2022-08-16	$36.41	$36.57	$36.02	$36.22	$36.22	144,168
2022-08-15	$35.68	$36.33	$35.48	$36.20	$36.20	151,764
2022-08-12	$36.66	$36.82	$36.47	$36.73	$36.73	69,738
2022-08-11	$36.36	$36.95	$36.24	$36.72	$36.72	177,755
2022-08-10	$35.46	$35.95	$35.18	$35.90	$35.90	154,087
2022-08-09	$35.18	$35.38	$35.03	$35.15	$35.15	181,948
2022-08-08	$34.64	$34.94	$34.63	$34.80	$34.80	169,118
2022-08-05	$34.51	$35.29	$34.51	$34.78	$34.78	169,792
2022-08-04	$34.80	$35.13	$34.71	$34.99	$34.99	126,704
2022-08-03	$35.29	$35.29	$34.41	$35.01	$35.01	119,847
2022-08-02	$35.08	$35.31	$34.72	$34.74	$34.74	81,025
2022-08-01	$35.31	$36.03	$34.58	$35.65	$35.65	181,467
2022-07-29	$36.90	$36.90	$36.04	$36.22	$36.22	96,128
2022-07-28	$36.09	$36.55	$35.73	$35.89	$35.89	86,097
2022-07-27	$35.56	$35.96	$34.00	$35.86	$35.86	50,350
2022-07-26	$35.79	$35.79	$35.18	$35.32	$35.32	68,215
2022-07-25	$34.78	$35.05	$34.50	$35.03	$35.03	79,812
2022-07-22	$34.44	$34.85	$34.26	$34.32	$34.32	257,651
2022-07-21	$34.11	$34.51	$33.67	$34.38	$34.38	81,755
2022-07-20	$34.45	$34.86	$34.23	$34.67	$34.67	244,881
2022-07-19	$33.95	$34.44	$33.85	$34.36	$34.36	66,097
2022-07-18	$34.40	$34.77	$34.40	$34.45	$34.45	85,078
2022-07-15	$33.10	$33.53	$32.90	$33.49	$33.49	166,295
2022-07-14	$32.82	$33.06	$32.51	$32.97	$32.97	85,485
2022-07-13	$32.98	$34.45	$32.98	$33.32	$33.32	354,077
2022-07-12	$33.62	$34.09	$32.82	$32.88	$32.88	125,729
2022-07-11	$34.59	$34.60	$34.24	$34.49	$34.49	149,748
2022-07-08	$34.16	$34.31	$33.88	$34.23	$34.23	81,048
2022-07-07	$33.42	$34.18	$33.42	$33.85	$33.85	181,666
2022-07-06	$32.81	$33.17	$32.17	$32.52	$32.52	1,045,547
2022-07-05	$33.73	$33.77	$32.62	$32.84	$32.84	387,575
2022-07-01	$35.10	$36.30	$34.51	$34.68	$34.68	241,766
2022-06-30	$35.89	$36.80	$34.58	$34.80	$34.80	158,853
2022-06-29	$36.79	$36.93	$36.15	$36.16	$36.16	132,014
2022-06-28	$36.58	$36.63	$36.29	$36.49	$36.49	67,091
2022-06-27	$35.89	$36.32	$35.66	$36.14	$36.14	113,481
2022-06-24	$35.75	$36.20	$35.59	$35.91	$35.91	188,364
2022-06-23	$36.82	$36.98	$35.74	$35.78	$35.78	396,867
2022-06-22	$36.86	$37.42	$36.68	$37.03	$37.03	1,920,928
2022-06-21	$37.77	$38.23	$37.53	$37.62	$37.62	1,411,509
2022-06-17	$38.78	$38.90	$37.64	$37.85	$37.85	335,637
2022-06-16	$39.09	$39.17	$38.81	$38.98	$38.98	172,469
2022-06-15	$38.82	$39.37	$38.58	$39.06	$39.06	274,810
2022-06-14	$40.02	$40.30	$38.32	$38.53	$38.53	255,699
2022-06-13	$40.43	$40.43	$39.39	$39.87	$39.87	230,496
2022-06-10	$40.80	$41.00	$40.29	$40.83	$40.83	104,699
2022-06-09	$40.42	$41.21	$40.19	$41.11	$41.11	78,920
2022-06-08	$41.40	$41.71	$40.85	$40.99	$40.99	134,930
2022-06-07	$41.00	$41.29	$40.77	$41.20	$41.20	93,682
2022-06-06	$40.89	$41.16	$40.74	$40.99	$40.99	86,362
2022-06-03	$40.24	$40.54	$40.09	$40.54	$40.54	91,551
2022-06-02	$40.25	$40.60	$40.00	$40.42	$40.42	140,903
2022-06-01	$39.92	$40.13	$39.63	$39.95	$39.95	165,526
2022-05-31	$40.52	$40.56	$39.28	$39.46	$39.46	129,564
2022-05-27	$39.93	$40.35	$39.79	$40.25	$40.25	87,358
2022-05-26	$39.90	$40.51	$39.64	$39.88	$39.88	84,362
2022-05-25	$39.73	$39.80	$39.56	$39.66	$39.66	49,956
2022-05-24	$39.80	$39.80	$39.40	$39.54	$39.54	112,179
2022-05-23	$39.18	$39.90	$39.15	$39.70	$39.70	98,964
2022-05-20	$39.40	$39.40	$38.88	$38.99	$38.99	147,999
2022-05-19	$38.51	$39.49	$38.51	$39.09	$39.09	175,611
2022-05-18	$39.57	$39.57	$38.57	$38.63	$38.63	127,127
2022-05-17	$39.68	$39.84	$39.29	$39.31	$39.31	190,946
2022-05-16	$38.84	$39.44	$38.84	$39.26	$39.26	184,795
2022-05-13	$38.32	$38.54	$37.90	$38.51	$38.51	92,707
2022-05-12	$37.82	$38.19	$37.51	$37.88	$37.88	280,197
2022-05-11	$37.72	$38.29	$37.72	$38.17	$38.17	103,975
2022-05-10	$37.09	$37.44	$36.88	$36.88	$36.88	238,100
2022-05-09	$38.29	$38.46	$36.87	$37.02	$37.02	288,176
2022-05-06	$39.85	$39.85	$38.93	$39.12	$39.12	162,793
2022-05-05	$40.23	$40.28	$39.31	$39.73	$39.73	1,180,401
2022-05-04	$39.32	$39.95	$39.00	$39.68	$39.68	129,544
2022-05-03	$38.74	$39.10	$38.41	$38.43	$38.43	124,950
2022-05-02	$38.30	$38.80	$38.01	$38.68	$38.68	171,256
2022-04-29	$39.21	$39.27	$38.53	$38.60	$38.60	166,225
2022-04-28	$39.27	$39.34	$38.82	$39.02	$39.02	223,893
2022-04-27	$38.36	$38.95	$38.32	$38.78	$38.78	67,835
2022-04-26	$38.40	$38.54	$37.97	$38.39	$38.39	164,599
2022-04-25	$37.47	$38.22	$37.37	$38.10	$38.10	327,520
2022-04-22	$39.00	$39.12	$38.39	$38.40	$38.40	121,810
2022-04-21	$39.41	$39.52	$39.02	$39.26	$39.26	114,829
2022-04-20	$39.34	$39.36	$38.81	$39.25	$39.25	371,760
2022-04-19	$39.62	$39.62	$39.12	$39.28	$39.28	179,290
2022-04-18	$40.31	$40.97	$40.19	$40.58	$40.58	211,869
2022-04-14	$39.17	$39.78	$39.04	$39.67	$39.67	202,495
2022-04-13	$38.80	$39.37	$38.52	$39.36	$39.36	134,206
2022-04-12	$38.30	$38.73	$38.20	$38.45	$38.45	293,423
2022-04-11	$37.59	$37.69	$37.37	$37.67	$37.67	206,470
2022-04-08	$37.36	$37.80	$37.36	$37.76	$37.76	133,705
2022-04-07	$37.17	$37.38	$36.87	$37.32	$37.32	156,969
2022-04-06	$37.74	$37.95	$36.95	$37.10	$37.10	133,864
2022-04-05	$37.85	$38.08	$37.35	$37.37	$37.37	120,535
2022-04-04	$37.47	$37.59	$37.21	$37.38	$37.38	108,219
2022-04-01	$36.89	$37.18	$36.78	$36.95	$36.95	747,756
2022-03-31	$37.51	$37.73	$36.91	$36.91	$36.91	475,663
2022-03-30	$37.46	$37.84	$37.46	$37.63	$37.63	108,927
2022-03-29	$36.42	$36.96	$36.15	$36.87	$36.87	276,374
2022-03-28	$37.80	$37.93	$37.15	$37.19	$37.19	161,024
2022-03-25	$38.55	$38.85	$38.36	$38.78	$38.78	257,012
2022-03-24	$38.85	$38.97	$38.52	$38.70	$38.70	607,208
2022-03-23	$38.32	$38.62	$38.28	$38.50	$38.50	208,532
2022-03-22	$37.56	$37.56	$37.12	$37.42	$37.42	160,706
2022-03-21	$36.77	$37.54	$36.77	$37.52	$37.52	252,868
2022-03-18	$36.35	$36.38	$36.03	$36.36	$36.36	190,869
2022-03-17	$35.98	$36.49	$35.98	$36.29	$36.29	207,973
2022-03-16	$35.64	$35.78	$34.82	$35.10	$35.10	223,571
2022-03-15	$34.97	$35.53	$34.67	$35.10	$35.10	247,466
2022-03-14	$36.32	$36.40	$35.72	$35.99	$35.99	414,716
2022-03-11	$36.33	$37.13	$36.26	$37.06	$37.06	245,232
2022-03-10	$37.56	$37.68	$36.42	$36.47	$36.47	676,009
2022-03-09	$38.37	$38.47	$35.14	$36.98	$36.98	1,906,233
2022-03-08	$40.00	$40.60	$38.21	$40.07	$40.07	1,120,229
2022-03-07	$38.79	$39.61	$38.57	$39.49	$39.49	1,139,024
2022-03-04	$37.97	$38.15	$37.28	$37.96	$37.96	1,582,118
2022-03-03	$36.68	$37.30	$36.53	$37.05	$37.05	476,560
2022-03-02	$36.36	$36.68	$35.95	$36.54	$36.54	529,198
2022-03-01	$34.95	$35.61	$34.90	$35.56	$35.56	2,665,735
2022-02-28	$33.82	$33.95	$33.65	$33.94	$33.94	243,622
2022-02-25	$33.37	$33.43	$32.93	$33.20	$33.20	178,584
2022-02-24	$35.10	$35.10	$33.60	$34.04	$34.04	409,444
2022-02-23	$33.45	$33.77	$33.27	$33.66	$33.66	1,721,546
2022-02-22	$33.40	$33.50	$33.27	$33.36	$33.36	241,330
2022-02-18	$32.76	$33.01	$32.70	$32.83	$32.83	219,324
2022-02-17	$32.71	$32.82	$32.62	$32.75	$32.75	121,069
2022-02-16	$32.54	$32.84	$32.51	$32.51	$32.51	180,477
2022-02-15	$32.27	$32.27	$32.02	$32.23	$32.23	146,420
2022-02-14	$32.29	$32.68	$32.18	$32.60	$32.60	178,162
2022-02-11	$31.99	$32.48	$31.92	$32.42	$32.42	198,588
2022-02-10	$32.18	$32.58	$31.96	$31.96	$31.96	321,374
2022-02-09	$31.98	$32.25	$31.96	$32.23	$32.23	466,615
2022-02-08	$31.97	$31.98	$31.79	$31.93	$31.93	332,884
2022-02-07	$32.09	$32.14	$31.97	$32.11	$32.11	406,651
2022-02-04	$32.12	$32.34	$32.10	$32.10	$32.10	124,739
2022-02-03	$31.76	$32.14	$31.67	$32.07	$32.07	126,163
2022-02-02	$32.35	$32.42	$32.13	$32.34	$32.34	319,165
2022-02-01	$31.60	$31.95	$31.60	$31.95	$31.95	3,049,247
2022-01-31	$31.53	$31.65	$31.25	$31.62	$31.62	267,089
2022-01-28	$31.48	$31.56	$31.26	$31.37	$31.37	137,973
2022-01-27	$31.01	$31.13	$30.84	$31.10	$31.10	128,581
2022-01-26	$31.02	$31.21	$30.86	$30.95	$30.95	491,044
2022-01-25	$30.56	$30.84	$30.53	$30.80	$30.80	187,267
2022-01-24	$30.42	$30.56	$30.14	$30.55	$30.55	447,409
2022-01-21	$30.81	$30.81	$30.59	$30.64	$30.64	739,569
2022-01-20	$30.79	$30.94	$30.67	$30.74	$30.74	106,663
2022-01-19	$30.68	$30.86	$30.63	$30.70	$30.70	357,451
2022-01-18	$30.27	$30.42	$30.20	$30.38	$30.38	580,949
2022-01-14	$29.91	$30.22	$29.90	$30.20	$30.20	306,773
2022-01-13	$30.22	$30.23	$29.89	$29.90	$29.90	88,570
2022-01-12	$30.15	$30.44	$30.12	$30.40	$30.40	106,361
2022-01-11	$29.49	$29.93	$29.36	$29.90	$29.90	113,144
2022-01-10	$29.53	$29.53	$29.15	$29.32	$29.32	83,640
2022-01-07	$29.32	$29.44	$29.23	$29.42	$29.42	94,575
2022-01-06	$29.18	$29.30	$29.13	$29.23	$29.23	185,718
2022-01-05	$29.32	$29.41	$29.13	$29.13	$29.13	446,283
2022-01-04	$28.97	$29.23	$28.97	$29.18	$29.18	672,829
2022-01-03	$28.61	$28.87	$28.54	$28.84	$28.84	4,319,264
2021-12-31	$28.86	$28.88	$28.67	$28.70	$28.70	107,410
2021-12-30	$28.96	$29.07	$28.71	$28.74	$28.74	200,717
2021-12-29	$28.90	$29.19	$28.88	$29.05	$29.05	223,919
2021-12-28	$29.12	$29.13	$28.94	$28.97	$28.97	120,104
2021-12-27	$28.67	$29.13	$28.62	$29.12	$29.12	163,624
2021-12-23	$28.45	$28.67	$28.36	$28.59	$28.59	812,069
2021-12-22	$28.31	$28.59	$28.29	$28.57	$28.57	227,639
2021-12-21	$27.75	$28.08	$27.74	$28.02	$28.02	827,853
2021-12-20	$27.39	$27.51	$27.20	$27.42	$27.42	312,615
2021-12-17	$27.81	$27.93	$27.69	$27.69	$27.69	465,719
2021-12-16	$27.84	$28.12	$27.82	$27.98	$27.98	595,318
2021-12-15	$27.54	$27.73	$27.35	$27.71	$27.71	653,835
2021-12-14	$27.60	$27.66	$27.52	$27.61	$27.61	687,671
2021-12-13	$28.03	$28.08	$27.80	$27.83	$27.83	121,923
2021-12-10	$27.90	$27.96	$27.79	$27.92	$27.92	1,037,742
2021-12-09	$27.91	$27.93	$27.69	$27.69	$27.69	175,349
2021-12-08	$27.94	$28.14	$27.94	$28.07	$28.07	168,862
2021-12-07	$27.78	$28.06	$27.78	$27.85	$27.85	2,055,322
2021-12-06	$27.40	$27.68	$27.26	$27.64	$27.64	851,770
2021-12-03	$27.78	$27.96	$27.49	$27.57	$27.57	1,487,700
2021-12-02	$27.49	$27.60	$27.18	$27.43	$27.43	404,303
2021-12-01	$27.75	$27.79	$27.19	$27.21	$27.21	2,247,063
2021-11-30	$27.90	$28.04	$27.36	$27.61	$27.61	278,963
2021-11-29	$29.01	$29.08	$28.44	$28.53	$28.53	97,386
2021-11-26	$29.45	$29.45	$28.73	$28.94	$28.94	175,157
2021-11-24	$30.16	$30.30	$30.12	$30.12	$30.12	230,481
2021-11-23	$29.90	$30.17	$29.86	$30.14	$30.14	171,342
2021-11-22	$29.46	$29.75	$29.46	$29.64	$29.64	106,009
2021-11-19	$29.84	$29.90	$29.60	$29.65	$29.65	105,237
2021-11-18	$30.01	$30.04	$29.77	$29.87	$29.87	75,757
2021-11-17	$30.00	$30.13	$29.69	$29.77	$29.77	46,161
2021-11-16	$30.14	$30.30	$30.05	$30.05	$30.05	148,189
2021-11-15	$29.84	$30.10	$29.75	$30.04	$30.04	80,385
2021-11-12	$29.90	$30.07	$29.85	$29.93	$29.93	230,227
2021-11-11	$29.85	$30.11	$29.85	$30.01	$30.01	85,441
2021-11-10	$29.76	$29.90	$29.56	$29.66	$29.66	92,230
2021-11-09	$29.68	$29.85	$29.50	$29.84	$29.84	126,182
2021-11-08	$29.99	$30.07	$29.90	$29.94	$29.94	71,778
2021-11-05	$29.77	$30.02	$29.65	$30.00	$30.00	260,947
2021-11-04	$30.44	$30.49	$29.74	$29.81	$29.81	99,024
2021-11-03	$30.09	$30.19	$29.98	$30.12	$30.12	327,085
2021-11-02	$30.27	$30.39	$30.17	$30.34	$30.34	241,422
2021-11-01	$30.23	$30.34	$30.14	$30.23	$30.23	1,739,508
2021-10-29	$30.16	$30.23	$29.92	$30.23	$30.23	104,937
2021-10-28	$30.44	$30.60	$30.31	$30.46	$30.46	66,378
2021-10-27	$30.73	$30.79	$30.43	$30.55	$30.55	149,259
2021-10-26	$30.71	$30.95	$30.58	$30.82	$30.82	102,714
2021-10-25	$30.79	$31.00	$30.79	$30.93	$30.93	181,009
2021-10-22	$30.41	$30.48	$30.00	$30.31	$30.31	152,069
2021-10-21	$30.35	$30.35	$29.86	$30.21	$30.21	210,679
2021-10-20	$30.21	$30.80	$30.20	$30.78	$30.78	162,347
2021-10-19	$30.13	$30.36	$30.06	$30.27	$30.27	88,509
2021-10-18	$30.56	$30.56	$30.16	$30.17	$30.17	89,726
2021-10-15	$30.66	$30.72	$30.54	$30.59	$30.59	135,673
2021-10-14	$30.52	$30.60	$30.41	$30.48	$30.48	161,385
2021-10-13	$29.83	$30.16	$29.73	$30.14	$30.14	67,861
2021-10-12	$29.97	$30.03	$29.84	$29.85	$29.85	76,469
2021-10-11	$30.01	$30.11	$29.86	$29.95	$29.95	71,042
2021-10-08	$30.08	$30.16	$29.86	$29.90	$29.90	54,423
2021-10-07	$29.53	$29.94	$29.38	$29.90	$29.90	138,078
2021-10-06	$29.85	$29.90	$29.50	$29.59	$29.59	215,095
2021-10-05	$29.98	$30.39	$29.98	$30.30	$30.30	101,375
2021-10-04	$29.76	$30.06	$29.68	$29.85	$29.85	158,595
2021-10-01	$29.26	$29.41	$29.13	$29.32	$29.32	1,371,361
2021-09-30	$28.78	$29.32	$28.78	$29.25	$29.25	150,190
2021-09-29	$29.04	$29.12	$28.83	$28.84	$28.84	142,211
2021-09-28	$29.47	$29.63	$29.09	$29.19	$29.19	180,010
2021-09-27	$29.06	$29.43	$29.06	$29.39	$29.39	80,747
2021-09-24	$28.42	$28.70	$28.40	$28.70	$28.70	61,626
2021-09-23	$28.12	$28.50	$28.09	$28.48	$28.48	82,424
2021-09-22	$27.97	$28.14	$27.90	$27.98	$27.98	72,082
2021-09-21	$27.73	$27.73	$27.39	$27.67	$27.67	165,266
2021-09-20	$27.90	$27.97	$27.61	$27.75	$27.75	100,412
2021-09-17	$28.38	$28.38	$28.14	$28.18	$28.18	256,017
2021-09-16	$28.58	$28.58	$28.33	$28.55	$28.55	103,124
2021-09-15	$28.84	$29.02	$28.76	$28.93	$28.93	158,524
2021-09-14	$28.37	$28.40	$28.26	$28.33	$28.33	70,088
2021-09-13	$28.12	$28.27	$28.11	$28.25	$28.25	96,888
2021-09-10	$28.13	$28.14	$27.96	$28.05	$28.05	71,341
2021-09-09	$27.77	$28.02	$27.73	$27.79	$27.79	199,699
2021-09-08	$28.00	$28.04	$27.86	$27.89	$27.89	96,117
2021-09-07	$27.86	$27.90	$27.56	$27.56	$27.56	250,130
2021-09-03	$28.00	$28.12	$28.00	$28.06	$28.06	37,048
2021-09-02	$27.88	$28.04	$27.85	$27.91	$27.91	184,360
2021-09-01	$27.38	$27.74	$27.38	$27.67	$27.67	1,536,970
2021-08-31	$27.61	$27.71	$27.52	$27.60	$27.60	346,081
2021-08-30	$27.86	$27.86	$27.65	$27.82	$27.82	318,290
2021-08-27	$27.61	$27.84	$27.57	$27.82	$27.82	260,157
2021-08-26	$27.21	$27.45	$27.19	$27.35	$27.35	92,495
2021-08-25	$27.17	$27.35	$27.16	$27.35	$27.35	63,821
2021-08-24	$26.95	$27.21	$26.95	$27.17	$27.17	633,576
2021-08-23	$26.64	$26.79	$26.63	$26.74	$26.74	72,252
2021-08-20	$26.31	$26.39	$26.00	$26.00	$26.00	139,128
2021-08-19	$26.41	$26.49	$26.21	$26.30	$26.30	139,380
2021-08-18	$27.05	$27.06	$26.76	$26.76	$26.76	65,142
2021-08-17	$27.20	$27.24	$26.90	$26.94	$26.94	55,926
2021-08-16	$27.31	$27.48	$27.22	$27.39	$27.39	76,719
2021-08-13	$27.50	$27.60	$27.35	$27.35	$27.35	89,783
2021-08-12	$27.31	$27.52	$27.11	$27.35	$27.35	251,560
2021-08-11	$27.11	$27.42	$27.07	$27.41	$27.41	156,939
2021-08-10	$26.94	$27.23	$26.94	$27.23	$27.23	272,340
2021-08-09	$26.83	$26.90	$26.63	$26.76	$26.76	245,355
2021-08-06	$27.49	$27.50	$27.21	$27.24	$27.24	202,771
2021-08-05	$27.50	$27.60	$27.44	$27.56	$27.56	135,930
2021-08-04	$27.52	$27.54	$27.27	$27.27	$27.27	74,294
2021-08-03	$27.39	$27.56	$27.30	$27.53	$27.53	243,383
2021-08-02	$27.82	$27.93	$27.52	$27.66	$27.66	1,620,778
2021-07-30	$27.97	$27.98	$27.74	$27.84	$27.84	312,793
2021-07-29	$28.00	$28.27	$27.97	$28.23	$28.23	339,183
2021-07-28	$27.79	$27.84	$27.68	$27.79	$27.79	95,610
2021-07-27	$27.97	$27.97	$27.62	$27.71	$27.71	227,289
2021-07-26	$27.75	$27.97	$27.68	$27.97	$27.97	92,307
2021-07-23	$27.64	$27.67	$27.52	$27.64	$27.64	188,028
2021-07-22	$27.30	$27.59	$27.24	$27.57	$27.57	131,022
2021-07-21	$27.03	$27.33	$27.01	$27.31	$27.31	146,670
2021-07-20	$26.66	$26.88	$26.54	$26.83	$26.83	84,452
2021-07-19	$26.84	$26.87	$26.32	$26.40	$26.40	329,394
2021-07-16	$27.24	$27.30	$27.06	$27.09	$27.09	120,567
2021-07-15	$27.04	$27.24	$27.04	$27.08	$27.08	106,236
2021-07-14	$27.35	$27.46	$27.08	$27.13	$27.13	113,556
2021-07-13	$26.99	$27.31	$26.99	$27.26	$27.26	91,498
2021-07-12	$26.78	$27.11	$26.78	$27.05	$27.05	67,814
2021-07-09	$26.73	$26.95	$26.73	$26.91	$26.91	215,781
2021-07-08	$26.44	$26.67	$26.37	$26.66	$26.66	109,608
2021-07-07	$26.74	$26.78	$26.30	$26.50	$26.50	281,397
2021-07-06	$27.45	$27.45	$26.52	$26.77	$26.77	525,702
2021-07-02	$27.36	$27.45	$27.28	$27.45	$27.45	69,398
2021-07-01	$27.65	$27.75	$27.18	$27.28	$27.28	1,612,731
2021-06-30	$26.86	$27.40	$26.69	$27.20	$27.20	311,439
2021-06-29	$26.86	$27.06	$26.78	$26.91	$26.91	120,349
2021-06-28	$26.59	$26.82	$26.59	$26.76	$26.76	60,834
2021-06-25	$26.67	$26.68	$26.36	$26.57	$26.57	227,943
2021-06-24	$26.23	$26.55	$26.20	$26.49	$26.49	155,163
2021-06-23	$26.50	$26.68	$26.39	$26.40	$26.40	95,309
2021-06-22	$26.24	$26.38	$26.19	$26.30	$26.30	167,489
2021-06-21	$25.83	$26.31	$25.77	$26.31	$26.31	329,348
2021-06-18	$25.84	$26.13	$25.82	$26.00	$26.00	1,084,383
2021-06-17	$26.23	$26.37	$25.50	$25.74	$25.74	388,444
2021-06-16	$26.89	$27.06	$26.64	$26.70	$26.70	224,036
2021-06-15	$27.08	$27.08	$26.81	$26.92	$26.92	184,500
2021-06-14	$27.06	$27.28	$27.03	$27.23	$27.23	150,014
2021-06-11	$27.41	$27.46	$27.29	$27.39	$27.39	83,962
2021-06-10	$27.47	$27.52	$27.19	$27.41	$27.41	230,719
2021-06-09	$27.36	$27.40	$27.21	$27.27	$27.27	110,859
2021-06-08	$27.14	$27.43	$27.14	$27.41	$27.41	106,709
2021-06-07	$27.37	$27.37	$27.13	$27.20	$27.20	108,888
2021-06-04	$27.05	$27.35	$27.05	$27.31	$27.31	293,289
2021-06-03	$27.17	$27.17	$26.77	$26.90	$26.90	147,297
2021-06-02	$27.19	$27.30	$27.07	$27.28	$27.28	141,474
2021-06-01	$27.25	$27.47	$27.06	$27.17	$27.17	1,597,260
2021-05-28	$26.78	$26.84	$26.69	$26.77	$26.77	107,846
2021-05-27	$26.38	$26.75	$26.38	$26.74	$26.74	88,515
2021-05-26	$26.12	$26.34	$26.04	$26.28	$26.28	105,965
2021-05-25	$26.27	$26.38	$26.13	$26.25	$26.25	91,470
2021-05-24	$26.05	$26.33	$26.02	$26.30	$26.30	81,541
2021-05-21	$26.18	$26.18	$26.03	$26.11	$26.11	69,492
2021-05-20	$26.17	$26.23	$25.89	$26.03	$26.03	127,216
2021-05-19	$26.36	$26.36	$26.02	$26.25	$26.25	221,007
2021-05-18	$26.94	$27.06	$26.65	$26.83	$26.83	149,764
2021-05-17	$26.63	$26.93	$26.63	$26.93	$26.93	191,614
2021-05-14	$26.63	$26.64	$26.40	$26.43	$26.43	154,226
2021-05-13	$26.62	$26.68	$26.19	$26.35	$26.35	237,681
2021-05-12	$27.11	$27.30	$27.02	$27.06	$27.06	237,920
2021-05-11	$26.70	$27.14	$26.70	$27.12	$27.12	167,841
2021-05-10	$27.17	$27.17	$26.72	$26.81	$26.81	168,522
2021-05-07	$26.90	$27.08	$26.75	$27.06	$27.06	302,591
2021-05-06	$26.65	$26.79	$26.56	$26.79	$26.79	160,735
2021-05-05	$26.49	$26.53	$26.42	$26.53	$26.53	105,070
2021-05-04	$26.37	$26.49	$26.20	$26.31	$26.31	167,751
2021-05-03	$26.22	$26.27	$26.05	$26.18	$26.18	251,548
2021-04-30	$25.67	$25.97	$25.67	$25.97	$25.97	277,146
2021-04-29	$26.08	$26.08	$25.69	$25.85	$25.85	125,061
2021-04-28	$25.78	$26.05	$25.78	$25.86	$25.86	173,042
2021-04-27	$25.79	$25.88	$25.66	$25.84	$25.84	268,213
2021-04-26	$25.30	$25.69	$25.30	$25.67	$25.67	175,501
2021-04-23	$25.13	$25.29	$25.13	$25.27	$25.27	73,894
2021-04-22	$24.88	$25.17	$24.87	$25.13	$25.13	71,080
2021-04-21	$24.68	$24.93	$24.67	$24.88	$24.88	115,480
2021-04-20	$24.86	$24.99	$24.70	$24.75	$24.75	86,910
2021-04-19	$24.76	$24.77	$24.64	$24.74	$24.74	108,646
2021-04-16	$24.70	$24.72	$24.61	$24.64	$24.64	88,659
2021-04-15	$24.48	$24.66	$24.42	$24.65	$24.65	378,513
2021-04-14	$24.07	$24.47	$24.07	$24.38	$24.38	62,159
2021-04-13	$23.79	$23.98	$23.79	$23.92	$23.92	678,513
2021-04-12	$23.91	$23.91	$23.61	$23.64	$23.64	74,661
2021-04-09	$23.93	$23.94	$23.78	$23.82	$23.82	120,362
2021-04-08	$23.72	$23.97	$23.72	$23.93	$23.93	102,114
2021-04-07	$23.60	$23.82	$23.53	$23.73	$23.73	118,476
2021-04-06	$23.78	$23.92	$23.62	$23.64	$23.64	169,029
2021-04-05	$23.72	$23.75	$23.40	$23.51	$23.51	98,395
2021-04-01	$23.88	$23.88	$23.57	$23.76	$23.76	273,404
2021-03-31	$23.29	$23.82	$23.29	$23.66	$23.66	207,951
2021-03-30	$23.50	$23.54	$23.31	$23.32	$23.32	126,858
2021-03-29	$23.74	$23.86	$23.53	$23.74	$23.74	76,101
2021-03-26	$23.85	$23.90	$23.78	$23.81	$23.81	103,571
2021-03-25	$23.58	$23.62	$23.34	$23.49	$23.49	106,190
2021-03-24	$23.67	$23.92	$23.67	$23.79	$23.79	95,096
2021-03-23	$23.71	$23.81	$23.42	$23.44	$23.44	99,795
2021-03-22	$23.99	$24.07	$23.85	$24.04	$24.04	113,220
2021-03-19	$23.64	$24.02	$23.55	$23.95	$23.95	162,116
2021-03-18	$24.09	$24.09	$23.40	$23.57	$23.57	446,031
2021-03-17	$24.38	$24.48	$24.27	$24.41	$24.41	180,947
2021-03-16	$24.43	$24.45	$24.28	$24.43	$24.43	242,441
2021-03-15	$24.42	$24.50	$24.30	$24.45	$24.45	125,253
2021-03-12	$24.54	$24.56	$24.34	$24.48	$24.48	189,958
2021-03-11	$24.46	$24.61	$24.38	$24.60	$24.60	534,216
2021-03-10	$24.18	$24.31	$24.09	$24.26	$24.26	142,900
2021-03-09	$24.24	$24.32	$24.18	$24.24	$24.24	506,776
2021-03-08	$24.35	$24.35	$24.16	$24.22	$24.22	460,980
2021-03-05	$24.40	$24.50	$24.26	$24.50	$24.50	208,603
2021-03-04	$24.07	$24.39	$23.91	$24.07	$24.07	543,961
2021-03-03	$24.15	$24.18	$24.00	$24.07	$24.07	138,189
2021-03-02	$24.22	$24.36	$24.07	$24.17	$24.17	291,295
2021-03-01	$24.38	$24.38	$23.94	$24.02	$24.02	602,992
2021-02-26	$24.48	$24.54	$24.23	$24.26	$24.26	337,726
2021-02-25	$24.95	$24.95	$24.72	$24.75	$24.75	731,267
2021-02-24	$24.82	$25.10	$24.74	$25.06	$25.06	408,383
2021-02-23	$24.65	$24.79	$24.45	$24.78	$24.78	241,034
2021-02-22	$24.36	$24.74	$24.36	$24.71	$24.71	221,066
2021-02-19	$24.34	$24.49	$24.18	$24.18	$24.18	244,889
2021-02-18	$24.31	$24.34	$24.12	$24.19	$24.19	228,527
2021-02-17	$24.10	$24.26	$24.00	$24.25	$24.25	135,970
2021-02-16	$24.06	$24.21	$24.00	$24.18	$24.18	238,552
2021-02-12	$23.60	$23.92	$23.60	$23.84	$23.84	208,593
2021-02-11	$23.75	$23.83	$23.58	$23.62	$23.62	89,617
2021-02-10	$23.81	$23.81	$23.60	$23.68	$23.68	106,350
2021-02-09	$23.71	$23.81	$23.58	$23.75	$23.75	167,713
2021-02-08	$23.56	$23.71	$23.53	$23.66	$23.66	177,514
2021-02-05	$23.48	$23.50	$23.30	$23.37	$23.37	316,207
2021-02-04	$23.00	$23.22	$22.90	$23.18	$23.18	97,403
2021-02-03	$23.03	$23.15	$22.96	$23.07	$23.07	142,230
2021-02-02	$23.13	$23.13	$22.92	$22.94	$22.94	113,230
2021-02-01	$23.01	$23.06	$22.80	$23.02	$23.02	302,707
2021-01-29	$22.79	$22.79	$22.49	$22.53	$22.53	80,530
2021-01-28	$22.81	$22.94	$22.51	$22.53	$22.53	74,107
2021-01-27	$22.63	$22.73	$22.44	$22.59	$22.59	91,865
2021-01-26	$22.64	$22.70	$22.60	$22.67	$22.67	221,088
2021-01-25	$22.28	$22.53	$22.28	$22.53	$22.53	153,095
2021-01-22	$22.23	$22.37	$22.17	$22.19	$22.19	97,942
2021-01-21	$22.62	$22.64	$22.54	$22.57	$22.57	211,872
2021-01-20	$22.45	$22.63	$22.45	$22.58	$22.58	119,935
2021-01-19	$22.65	$22.65	$22.48	$22.49	$22.49	271,024
2021-01-15	$22.84	$22.84	$22.58	$22.65	$22.65	115,651
2021-01-14	$22.70	$22.97	$22.69	$22.90	$22.90	195,765
2021-01-13	$22.79	$22.81	$22.69	$22.69	$22.69	136,061
2021-01-12	$22.53	$22.85	$22.47	$22.81	$22.81	665,309
2021-01-11	$22.18	$22.36	$22.12	$22.30	$22.30	125,259
2021-01-08	$22.58	$22.58	$22.32	$22.47	$22.47	93,782
2021-01-07	$22.60	$22.64	$22.55	$22.58	$22.58	135,008
2021-01-06	$22.62	$22.68	$22.54	$22.62	$22.62	122,528
2021-01-05	$22.36	$22.70	$22.36	$22.67	$22.67	188,100
2021-01-04	$22.34	$22.38	$21.98	$22.09	$22.09	307,075
2020-12-31	$21.77	$21.92	$21.69	$21.90	$21.90	103,092
2020-12-30	$21.50	$21.72	$21.50	$21.70	$21.70	268,280
2020-12-29	$21.39	$21.59	$21.39	$21.58	$21.58	178,206
2020-12-28	$21.82	$21.82	$21.31	$21.39	$21.39	180,214
2020-12-24	$21.52	$21.59	$21.52	$21.57	$21.57	32,353
2020-12-23	$21.49	$21.62	$21.47	$21.51	$21.51	222,361
2020-12-22	$21.44	$21.44	$21.32	$21.34	$21.34	109,310
2020-12-21	$21.32	$21.54	$21.32	$21.52	$21.52	137,849
2020-12-18	$21.55	$21.67	$21.52	$21.63	$21.63	246,102
2020-12-17	$21.44	$21.51	$21.37	$21.51	$21.51	141,814
2020-12-16	$21.20	$21.23	$21.10	$21.21	$21.21	172,463
2020-12-15	$20.93	$21.10	$20.93	$21.10	$21.10	1,340,629
2020-12-14	$20.94	$20.95	$20.81	$20.90	$20.90	144,657
2020-12-11	$20.83	$20.87	$20.70	$20.84	$20.84	205,634
2020-12-10	$20.72	$21.01	$20.72	$20.83	$20.83	205,070
2020-12-09	$20.52	$20.60	$20.45	$20.50	$20.50	208,416
2020-12-08	$20.54	$20.54	$20.41	$20.47	$20.47	101,534
2020-12-07	$20.36	$20.64	$20.31	$20.56	$20.56	184,808
2020-12-04	$20.61	$20.70	$20.56	$20.61	$20.61	231,810
2020-12-03	$20.58	$20.59	$20.47	$20.54	$20.54	98,075
2020-12-02	$20.59	$20.84	$20.53	$20.69	$20.69	76,202
2020-12-01	$20.82	$20.85	$20.68	$20.74	$20.74	408,283
2020-11-30	$20.85	$20.85	$20.63	$20.69	$20.69	253,495
2020-11-27	$20.73	$20.82	$20.73	$20.82	$20.82	58,773
2020-11-25	$20.85	$20.87	$20.70	$20.80	$20.80	266,479
2020-11-24	$20.61	$20.80	$20.60	$20.77	$20.77	79,861
2020-11-23	$20.65	$20.67	$20.51	$20.56	$20.56	177,534
2020-11-20	$20.58	$20.61	$20.49	$20.57	$20.57	138,156
2020-11-19	$20.33	$20.45	$20.30	$20.44	$20.44	139,937
2020-11-18	$20.61	$20.73	$20.53	$20.54	$20.54	131,144
2020-11-17	$20.49	$20.54	$20.40	$20.49	$20.49	88,994
2020-11-16	$20.54	$20.54	$20.40	$20.48	$20.48	77,437
2020-11-13	$20.58	$20.62	$20.43	$20.47	$20.47	352,529
2020-11-12	$20.54	$20.62	$20.38	$20.42	$20.42	1,143,245
2020-11-11	$20.57	$20.63	$20.47	$20.57	$20.57	128,327
2020-11-10	$20.30	$20.57	$20.27	$20.52	$20.52	173,303
2020-11-09	$20.35	$20.38	$20.11	$20.11	$20.11	226,964
2020-11-06	$20.37	$20.37	$20.14	$20.19	$20.19	125,883
2020-11-05	$20.32	$20.53	$20.25	$20.28	$20.28	70,990
2020-11-04	$19.97	$20.15	$19.88	$20.11	$20.11	108,594
2020-11-03	$20.08	$20.08	$19.93	$19.97	$19.97	132,877
2020-11-02	$19.71	$19.98	$19.71	$19.97	$19.97	136,095
2020-10-30	$19.77	$19.86	$19.69	$19.85	$19.85	126,569
2020-10-29	$19.57	$19.82	$19.47	$19.80	$19.80	96,087
2020-10-28	$19.90	$20.01	$19.89	$19.91	$19.91	123,558
2020-10-27	$20.32	$20.47	$20.27	$20.38	$20.38	99,014
2020-10-26	$20.28	$20.31	$20.20	$20.30	$20.30	181,409
2020-10-23	$20.40	$20.50	$20.34	$20.42	$20.42	115,091
2020-10-22	$20.49	$20.63	$20.47	$20.50	$20.50	203,305
2020-10-21	$20.64	$20.72	$20.56	$20.58	$20.58	106,082
2020-10-20	$20.44	$20.59	$20.40	$20.52	$20.52	91,515
2020-10-19	$20.43	$20.47	$20.32	$20.34	$20.34	155,215
2020-10-16	$20.45	$20.45	$20.30	$20.31	$20.31	55,471
2020-10-15	$20.04	$20.42	$20.04	$20.41	$20.41	103,144
2020-10-14	$20.14	$20.26	$20.13	$20.23	$20.23	85,044
2020-10-13	$20.09	$20.10	$20.01	$20.07	$20.07	48,237
2020-10-12	$20.38	$20.39	$20.11	$20.12	$20.12	50,740
2020-10-09	$20.27	$20.40	$20.24	$20.33	$20.33	152,706
2020-10-08	$20.00	$20.05	$19.90	$19.95	$19.95	48,143
2020-10-07	$19.81	$19.90	$19.69	$19.84	$19.84	70,771
2020-10-06	$19.69	$19.91	$19.52	$19.55	$19.55	177,514
2020-10-05	$19.54	$19.70	$19.53	$19.62	$19.62	123,585
2020-10-02	$19.04	$19.31	$19.04	$19.13	$19.13	99,310
2020-10-01	$19.44	$19.44	$19.16	$19.27	$19.27	856,453
2020-09-30	$19.25	$19.59	$19.25	$19.48	$19.48	201,500
2020-09-29	$19.38	$19.38	$19.19	$19.25	$19.25	167,052
2020-09-28	$19.49	$19.61	$19.38	$19.59	$19.59	62,596
2020-09-25	$19.42	$19.52	$19.39	$19.49	$19.49	84,175
2020-09-24	$19.30	$19.58	$19.21	$19.50	$19.50	153,190
2020-09-23	$19.49	$19.61	$19.37	$19.37	$19.37	147,245
2020-09-22	$19.72	$19.76	$19.49	$19.58	$19.58	120,411
2020-09-21	$19.90	$19.90	$19.46	$19.70	$19.70	310,823
2020-09-18	$20.04	$20.25	$20.03	$20.20	$20.20	202,438
2020-09-17	$19.72	$20.06	$19.70	$20.05	$20.05	149,984
2020-09-16	$19.96	$20.03	$19.89	$19.96	$19.96	249,461
2020-09-15	$19.82	$19.87	$19.72	$19.82	$19.82	127,248
2020-09-14	$19.84	$19.93	$19.78	$19.83	$19.83	121,196
2020-09-11	$19.70	$19.84	$19.69	$19.75	$19.75	261,447
2020-09-10	$19.82	$19.91	$19.58	$19.59	$19.59	118,465
2020-09-09	$19.72	$19.85	$19.65	$19.80	$19.80	178,549
2020-09-08	$19.58	$19.73	$19.51	$19.68	$19.68	121,766
2020-09-04	$20.05	$20.14	$19.85	$20.10	$20.10	450,507
2020-09-03	$20.09	$20.14	$19.85	$19.97	$19.97	152,150
2020-09-02	$20.50	$20.50	$20.12	$20.22	$20.22	142,378
2020-09-01	$20.50	$20.53	$20.34	$20.40	$20.40	115,277
2020-08-31	$20.38	$20.39	$20.29	$20.38	$20.38	161,919
2020-08-28	$20.29	$20.32	$20.18	$20.32	$20.32	163,729
2020-08-27	$20.16	$20.17	$19.93	$20.09	$20.09	190,422
2020-08-26	$19.98	$20.07	$19.97	$20.00	$20.00	143,738
2020-08-25	$19.90	$19.98	$19.84	$19.98	$19.98	162,946
2020-08-24	$19.91	$19.91	$19.76	$19.79	$19.79	136,225
2020-08-21	$19.61	$19.76	$19.55	$19.70	$19.70	159,887
2020-08-20	$19.75	$19.92	$19.72	$19.89	$19.89	215,798
2020-08-19	$20.08	$20.09	$19.86	$19.88	$19.88	154,029
2020-08-18	$20.12	$20.13	$19.89	$20.03	$20.03	113,833
2020-08-17	$19.80	$19.95	$19.79	$19.95	$19.95	229,407
2020-08-14	$19.53	$19.66	$19.49	$19.53	$19.53	157,538
2020-08-13	$19.32	$19.51	$19.32	$19.45	$19.45	146,018
2020-08-12	$19.20	$19.34	$19.15	$19.30	$19.30	234,874
2020-08-11	$19.36	$19.40	$19.04	$19.07	$19.07	505,102
2020-08-10	$19.56	$19.67	$19.49	$19.56	$19.56	134,556
2020-08-07	$19.67	$19.75	$19.36	$19.46	$19.46	112,145
2020-08-06	$19.90	$19.90	$19.70	$19.74	$19.74	127,323
2020-08-05	$19.81	$19.88	$19.57	$19.63	$19.63	164,130
2020-08-04	$19.19	$19.45	$19.09	$19.42	$19.42	144,630
2020-08-03	$19.02	$19.24	$19.01	$19.20	$19.20	3,791,370
2020-07-31	$18.82	$18.89	$18.76	$18.89	$18.89	53,057
2020-07-30	$18.68	$18.82	$18.52	$18.74	$18.74	271,790
2020-07-29	$18.82	$19.03	$18.77	$18.90	$18.90	105,905
2020-07-28	$18.75	$18.80	$18.69	$18.77	$18.77	142,394
2020-07-27	$18.78	$18.83	$18.67	$18.81	$18.81	110,785
2020-07-24	$18.66	$18.67	$18.55	$18.66	$18.66	154,575
2020-07-23	$18.49	$18.71	$18.49	$18.61	$18.61	98,140
2020-07-22	$18.35	$18.56	$18.28	$18.56	$18.56	116,559
2020-07-21	$18.33	$18.38	$18.29	$18.32	$18.32	141,214
2020-07-20	$17.97	$18.06	$17.91	$17.99	$17.99	172,653
2020-07-17	$18.11	$18.13	$17.99	$18.07	$18.07	115,100
2020-07-16	$18.07	$18.20	$18.01	$18.07	$18.07	246,700
2020-07-15	$17.91	$18.18	$17.89	$18.14	$18.14	448,900
2020-07-14	$17.84	$18.09	$17.84	$17.98	$17.98	285,300
2020-07-13	$18.15	$18.24	$17.92	$17.92	$17.92	417,900
2020-07-10	$18.10	$18.23	$18.06	$18.14	$18.14	237,900
2020-07-09	$18.34	$18.38	$18.03	$18.08	$18.08	298,500
2020-07-08	$18.11	$18.23	$18.11	$18.22	$18.22	561,000
2020-07-07	$17.96	$18.15	$17.96	$18.05	$18.05	799,100
2020-07-06	$17.94	$18.07	$17.93	$17.98	$17.98	51,200
2020-07-02	$17.72	$17.82	$17.70	$17.78	$17.78	72,000
2020-07-01	$17.67	$17.70	$17.51	$17.67	$17.67	147,100
2020-06-30	$17.38	$17.65	$17.38	$17.59	$17.59	60,400
2020-06-29	$17.16	$17.39	$17.15	$17.31	$17.31	204,600
2020-06-26	$17.07	$17.07	$16.93	$16.96	$16.96	210,021
2020-06-25	$17.06	$17.13	$16.97	$17.12	$17.12	223,996
2020-06-24	$17.41	$17.47	$17.12	$17.13	$17.13	230,038
2020-06-23	$17.59	$17.62	$17.47	$17.49	$17.49	133,747
2020-06-22	$17.50	$17.59	$17.50	$17.50	$17.50	104,135
2020-06-19	$17.47	$17.59	$17.37	$17.44	$17.44	318,268
2020-06-18	$17.29	$17.33	$17.21	$17.28	$17.28	146,125
2020-06-17	$17.25	$17.34	$17.17	$17.22	$17.22	139,595
2020-06-16	$17.36	$17.38	$17.14	$17.26	$17.26	164,984
2020-06-15	$16.91	$17.25	$16.84	$17.18	$17.18	78,976
2020-06-12	$17.38	$17.44	$17.14	$17.22	$17.22	358,931
2020-06-11	$17.36	$17.43	$17.16	$17.18	$17.18	152,707
2020-06-10	$17.59	$17.74	$17.53	$17.67	$17.67	181,066
2020-06-09	$17.40	$17.57	$17.40	$17.46	$17.46	133,737
2020-06-08	$17.57	$17.57	$17.44	$17.53	$17.53	110,782
2020-06-05	$17.57	$17.62	$17.44	$17.52	$17.52	170,245
2020-06-04	$17.27	$17.43	$17.24	$17.33	$17.33	109,787
2020-06-03	$17.26	$17.30	$17.11	$17.20	$17.20	358,727
2020-06-02	$17.27	$17.31	$17.18	$17.25	$17.25	66,587
2020-06-01	$16.97	$17.18	$16.91	$17.17	$17.17	1,293,846
2020-05-29	$16.83	$17.14	$16.76	$17.10	$17.10	209,673
2020-05-28	$16.90	$16.96	$16.78	$16.86	$16.86	105,142
2020-05-27	$16.90	$16.93	$16.77	$16.87	$16.87	201,759
2020-05-26	$17.06	$17.11	$16.96	$16.99	$16.99	145,135
2020-05-22	$16.80	$16.90	$16.71	$16.89	$16.89	124,460
2020-05-21	$17.13	$17.13	$16.87	$16.98	$16.98	87,173
2020-05-20	$17.19	$17.21	$17.05	$17.19	$17.19	108,541
2020-05-19	$17.05	$17.09	$16.94	$16.94	$16.94	205,939
2020-05-18	$16.93	$17.10	$16.83	$16.97	$16.97	237,526
2020-05-15	$16.56	$16.65	$16.39	$16.43	$16.43	180,584
2020-05-14	$16.23	$16.45	$16.17	$16.41	$16.41	116,122
2020-05-13	$16.43	$16.43	$16.07	$16.20	$16.20	195,276
2020-05-12	$16.61	$16.61	$16.38	$16.41	$16.41	353,530
2020-05-11	$16.79	$16.86	$16.48	$16.60	$16.60	219,607
2020-05-08	$16.78	$16.80	$16.67	$16.75	$16.75	69,084
2020-05-07	$16.71	$16.79	$16.55	$16.64	$16.64	118,777
2020-05-06	$16.56	$16.56	$16.35	$16.48	$16.48	134,210
2020-05-05	$16.76	$16.79	$16.61	$16.71	$16.71	267,463
2020-05-04	$16.19	$16.41	$16.13	$16.38	$16.38	238,220
2020-05-01	$16.12	$16.27	$16.12	$16.17	$16.17	235,100
2020-04-30	$16.14	$16.35	$16.03	$16.23	$16.23	510,554
2020-04-29	$15.97	$16.08	$15.93	$16.03	$16.03	317,214
2020-04-28	$15.97	$15.99	$15.79	$15.84	$15.84	243,484
2020-04-27	$15.90	$15.92	$15.71	$15.90	$15.90	425,138
2020-04-24	$16.24	$16.28	$15.95	$16.05	$16.05	155,620
2020-04-23	$16.30	$16.52	$16.16	$16.21	$16.21	272,031
2020-04-22	$16.18	$16.37	$16.09	$16.22	$16.22	289,374
2020-04-21	$16.29	$16.29	$15.64	$15.83	$15.83	201,071
2020-04-20	$16.66	$16.69	$16.50	$16.62	$16.62	430,161
2020-04-17	$16.87	$16.87	$16.61	$16.68	$16.68	135,277
2020-04-16	$16.77	$16.77	$16.53	$16.67	$16.67	220,595
2020-04-15	$16.63	$16.80	$16.58	$16.70	$16.70	351,595
2020-04-14	$17.01	$17.16	$16.92	$17.02	$17.02	199,764
2020-04-13	$17.15	$17.25	$17.00	$17.12	$17.12	290,643
2020-04-09	$17.41	$17.41	$16.90	$17.13	$17.13	185,482
2020-04-08	$17.10	$17.24	$16.96	$17.19	$17.19	184,945
2020-04-07	$17.17	$17.26	$17.02	$17.06	$17.06	226,697
2020-04-06	$17.15	$17.15	$16.68	$17.01	$17.01	187,455
2020-04-03	$16.90	$16.90	$16.40	$16.71	$16.71	176,445
2020-04-02	$16.22	$16.72	$16.21	$16.34	$16.34	199,619
2020-04-01	$16.20	$16.28	$16.01	$16.05	$16.05	361,992
2020-03-31	$17.38	$17.38	$16.44	$16.53	$16.53	376,200
2020-03-30	$16.68	$16.86	$16.43	$16.62	$16.62	234,896
2020-03-27	$16.81	$17.11	$16.69	$17.11	$17.11	227,143
2020-03-26	$17.24	$17.35	$16.88	$17.03	$17.03	224,230
2020-03-25	$17.18	$17.41	$16.99	$17.28	$17.28	94,784
2020-03-24	$17.17	$17.37	$17.02	$17.18	$17.18	223,495
2020-03-23	$16.29	$16.61	$16.29	$16.57	$16.57	263,871
2020-03-20	$16.42	$16.71	$16.15	$16.28	$16.28	280,805
2020-03-19	$16.03	$16.51	$15.98	$16.39	$16.39	1,277,985
2020-03-18	$16.15	$16.35	$15.61	$15.98	$15.98	241,557
2020-03-17	$17.32	$17.32	$16.32	$16.62	$16.62	456,350
2020-03-16	$16.83	$17.09	$16.40	$16.84	$16.84	681,265
2020-03-13	$18.44	$18.44	$17.67	$17.96	$17.96	555,519
2020-03-12	$17.94	$18.18	$17.78	$17.85	$17.85	298,974
2020-03-11	$18.96	$19.04	$18.66	$18.70	$18.70	402,023
2020-03-10	$18.99	$19.15	$18.91	$19.08	$19.08	647,984
2020-03-09	$18.59	$18.87	$18.45	$18.62	$18.62	1,089,245
2020-03-06	$19.89	$19.96	$19.54	$19.59	$19.59	471,035
2020-03-05	$20.32	$20.35	$20.14	$20.18	$20.18	107,451
2020-03-04	$20.47	$20.47	$20.32	$20.39	$20.39	266,929
2020-03-03	$20.27	$20.58	$20.26	$20.36	$20.36	342,469
2020-03-02	$19.94	$20.19	$19.90	$20.16	$20.16	3,686,970
2020-02-28	$19.80	$19.80	$19.48	$19.69	$19.69	1,101,127
2020-02-27	$20.07	$20.19	$19.97	$20.08	$20.08	221,905
2020-02-26	$20.58	$20.70	$20.43	$20.44	$20.44	195,026
2020-02-25	$20.82	$20.86	$20.57	$20.57	$20.57	380,609
2020-02-24	$20.85	$20.92	$20.81	$20.86	$20.86	1,054,138
2020-02-21	$21.34	$21.39	$21.28	$21.33	$21.33	71,243
2020-02-20	$21.40	$21.50	$21.33	$21.34	$21.34	103,361
2020-02-19	$21.35	$21.49	$21.27	$21.48	$21.48	77,289
2020-02-18	$21.11	$21.31	$21.11	$21.31	$21.31	267,628
2020-02-14	$21.11	$21.16	$21.03	$21.06	$21.06	129,094
2020-02-13	$21.06	$21.10	$21.01	$21.07	$21.07	87,694
2020-02-12	$20.95	$21.02	$20.92	$21.00	$21.00	147,937
2020-02-11	$20.83	$20.83	$20.71	$20.77	$20.77	1,175,149
2020-02-10	$20.68	$20.77	$20.65	$20.66	$20.66	198,241
2020-02-07	$20.86	$20.92	$20.84	$20.87	$20.87	127,999
2020-02-06	$20.83	$20.97	$20.80	$20.97	$20.97	157,019
2020-02-05	$20.86	$20.92	$20.84	$20.88	$20.88	147,122
2020-02-04	$20.84	$20.84	$20.65	$20.66	$20.66	123,949
2020-02-03	$20.88	$20.88	$20.56	$20.61	$20.61	1,003,805
2020-01-31	$20.87	$20.99	$20.83	$20.88	$20.88	318,058
2020-01-30	$21.05	$21.09	$20.89	$21.04	$21.04	231,715
2020-01-29	$21.35	$21.35	$21.18	$21.24	$21.24	178,893
2020-01-28	$21.34	$21.43	$21.29	$21.37	$21.37	233,626
2020-01-27	$21.65	$21.65	$21.29	$21.35	$21.35	238,352
2020-01-24	$21.82	$21.82	$21.67	$21.72	$21.72	73,785
2020-01-23	$22.11	$22.11	$21.94	$22.02	$22.02	119,936
2020-01-22	$22.26	$22.26	$22.12	$22.13	$22.13	202,092
2020-01-21	$22.32	$22.35	$22.28	$22.32	$22.32	122,235
2020-01-17	$22.45	$22.53	$22.40	$22.51	$22.51	88,737
2020-01-16	$22.64	$22.64	$22.42	$22.43	$22.43	221,956
2020-01-15	$22.69	$22.70	$22.57	$22.62	$22.62	212,486
2020-01-14	$22.77	$22.77	$22.69	$22.70	$22.70	131,193
2020-01-13	$22.96	$22.96	$22.61	$22.66	$22.66	270,397
2020-01-10	$22.75	$22.83	$22.75	$22.80	$22.80	754,851
2020-01-09	$22.75	$22.75	$22.65	$22.72	$22.72	317,826
2020-01-08	$23.02	$23.06	$22.69	$22.85	$22.85	348,761
2020-01-07	$22.99	$23.11	$22.98	$23.06	$23.06	239,898
2020-01-06	$23.16	$23.16	$23.05	$23.06	$23.06	133,950
2020-01-03	$23.11	$23.11	$22.97	$22.98	$22.98	151,359
2020-01-02	$22.91	$22.95	$22.84	$22.89	$22.89	179,650
2019-12-31	$22.90	$22.94	$22.84	$22.84	$22.84	284,063
2019-12-30	$23.11	$23.11	$22.93	$23.00	$23.00	373,026
2019-12-27	$22.94	$23.02	$22.94	$23.01	$23.01	334,268
2019-12-26	$22.83	$22.99	$22.83	$22.97	$22.97	224,825
2019-12-24	$22.67	$22.80	$22.65	$22.80	$22.80	166,358
2019-12-23	$22.72	$22.72	$22.61	$22.67	$22.67	136,680
2019-12-20	$22.72	$22.72	$22.66	$22.69	$22.69	162,999
2019-12-19	$22.62	$22.70	$22.62	$22.66	$22.66	144,604
2019-12-18	$22.55	$22.65	$22.53	$22.62	$22.62	181,275
2019-12-17	$22.62	$22.68	$22.61	$22.65	$22.65	157,432
2019-12-16	$22.56	$22.67	$22.55	$22.63	$22.63	190,526
2019-12-13	$22.37	$22.57	$22.28	$22.34	$22.34	325,429
2019-12-12	$22.06	$22.32	$22.06	$22.31	$22.31	129,538
2019-12-11	$22.03	$22.09	$21.94	$22.05	$22.05	383,789
2019-12-10	$21.97	$22.08	$21.97	$22.07	$22.07	1,307,844
2019-12-09	$21.95	$21.98	$21.90	$21.94	$21.94	201,980
2019-12-06	$21.89	$22.06	$21.89	$21.99	$21.99	257,085
2019-12-05	$21.85	$22.01	$21.85	$21.90	$21.90	181,524
2019-12-04	$21.88	$21.89	$21.80	$21.85	$21.85	186,713
2019-12-03	$21.68	$21.79	$21.65	$21.69	$21.69	187,019
2019-12-02	$21.71	$21.72	$21.57	$21.59	$21.59	1,461,908
2019-11-29	$21.78	$21.78	$21.62	$21.66	$21.66	184,074
2019-11-27	$22.03	$22.08	$21.97	$22.01	$22.01	252,693
2019-11-26	$22.03	$22.12	$22.00	$22.12	$22.12	242,353
2019-11-25	$22.01	$22.08	$21.99	$22.06	$22.06	176,009
2019-11-22	$22.17	$22.19	$22.08	$22.11	$22.11	271,558
2019-11-21	$22.01	$22.11	$22.01	$22.09	$22.09	60,266
2019-11-20	$21.86	$22.03	$21.86	$21.96	$21.96	206,409
2019-11-19	$21.85	$21.91	$21.79	$21.81	$21.81	192,078
2019-11-18	$22.09	$22.09	$21.94	$21.96	$21.96	93,439
2019-11-15	$22.12	$22.30	$22.12	$22.22	$22.22	174,248
2019-11-14	$22.22	$22.27	$22.15	$22.17	$22.17	268,772
2019-11-13	$22.11	$22.27	$22.11	$22.26	$22.26	285,391
2019-11-12	$22.27	$22.27	$22.16	$22.25	$22.25	168,027
2019-11-11	$22.27	$22.34	$22.21	$22.21	$22.21	68,292
2019-11-08	$22.21	$22.54	$22.21	$22.52	$22.52	143,167
2019-11-07	$22.66	$22.68	$22.50	$22.51	$22.51	108,483
2019-11-06	$22.74	$22.79	$22.57	$22.61	$22.61	107,207
2019-11-05	$22.76	$22.80	$22.73	$22.80	$22.80	367,338
2019-11-04	$22.78	$22.82	$22.70	$22.72	$22.72	225,265
2019-11-01	$22.35	$22.64	$22.35	$22.63	$22.63	1,202,891
2019-10-31	$22.45	$22.45	$22.15	$22.26	$22.26	290,611
2019-10-30	$22.39	$22.44	$22.29	$22.38	$22.38	172,234
2019-10-29	$22.32	$22.44	$22.29	$22.36	$22.36	212,161
2019-10-28	$22.42	$22.44	$22.32	$22.37	$22.37	187,233
2019-10-25	$22.36	$22.43	$22.27	$22.40	$22.40	125,619
2019-10-24	$22.28	$22.35	$22.26	$22.33	$22.33	105,465
2019-10-23	$21.93	$22.22	$21.93	$22.20	$22.20	122,669
2019-10-22	$22.00	$22.10	$21.99	$22.03	$22.03	101,922
2019-10-21	$22.00	$22.00	$21.91	$21.96	$21.96	94,852
2019-10-18	$22.05	$22.12	$22.03	$22.09	$22.09	437,655
2019-10-17	$22.04	$22.06	$21.93	$22.04	$22.04	82,505
2019-10-16	$21.97	$22.01	$21.90	$21.95	$21.95	130,335
2019-10-15	$21.97	$22.10	$21.97	$22.01	$22.01	136,135
2019-10-14	$22.04	$22.09	$21.97	$22.08	$22.08	188,552
2019-10-11	$21.93	$22.14	$21.90	$22.11	$22.11	258,838
2019-10-10	$21.96	$21.96	$21.79	$21.81	$21.81	104,489
2019-10-09	$21.96	$21.99	$21.80	$21.80	$21.80	609,282
2019-10-08	$21.63	$21.82	$21.63	$21.78	$21.78	138,735
2019-10-07	$21.99	$21.99	$21.71	$21.73	$21.73	100,270
2019-10-04	$21.75	$21.86	$21.75	$21.83	$21.83	99,298
2019-10-03	$21.54	$21.78	$21.53	$21.75	$21.75	92,955
2019-10-02	$21.77	$21.82	$21.61	$21.68	$21.68	151,435
2019-10-01	$21.82	$21.82	$21.74	$21.82	$21.82	1,489,792
2019-09-30	$21.82	$21.91	$21.75	$21.80	$21.80	444,205
2019-09-27	$21.83	$22.02	$21.83	$21.94	$21.94	176,782
2019-09-26	$22.08	$22.10	$21.91	$22.04	$22.04	81,588
2019-09-25	$22.02	$22.16	$22.02	$22.13	$22.13	233,713
2019-09-24	$22.39	$22.39	$22.23	$22.24	$22.24	88,115
2019-09-23	$22.36	$22.45	$22.36	$22.43	$22.43	262,891
2019-09-20	$22.32	$22.38	$22.21	$22.30	$22.30	110,502
2019-09-19	$22.32	$22.39	$22.28	$22.33	$22.33	95,141
2019-09-18	$22.33	$22.39	$22.22	$22.29	$22.29	208,635
2019-09-17	$22.86	$22.86	$22.39	$22.43	$22.43	1,929,190
2019-09-16	$22.80	$22.96	$22.63	$22.84	$22.84	355,910
2019-09-13	$22.13	$22.16	$22.03	$22.07	$22.07	77,604
2019-09-12	$21.83	$22.03	$21.81	$22.00	$22.00	164,384
2019-09-11	$22.04	$22.09	$21.85	$21.91	$21.91	896,997
2019-09-10	$22.06	$22.15	$22.03	$22.08	$22.08	168,076
2019-09-09	$21.79	$22.03	$21.79	$21.97	$21.97	183,381
2019-09-06	$21.71	$21.87	$21.68	$21.76	$21.76	141,522
2019-09-05	$21.99	$21.99	$21.78	$21.79	$21.79	140,359
2019-09-04	$21.75	$22.00	$21.74	$21.96	$21.96	242,030
2019-09-03	$21.36	$21.50	$21.31	$21.50	$21.50	331,594
2019-08-30	$21.65	$21.71	$21.46	$21.48	$21.48	789,432
2019-08-29	$21.59	$21.70	$21.57	$21.62	$21.62	258,386
2019-08-28	$21.50	$21.60	$21.47	$21.56	$21.56	213,627
2019-08-27	$21.15	$21.37	$21.15	$21.35	$21.35	179,980
2019-08-26	$21.34	$21.38	$21.24	$21.24	$21.24	180,183
2019-08-23	$21.12	$21.28	$21.05	$21.13	$21.13	217,517
2019-08-22	$21.42	$21.43	$21.26	$21.27	$21.27	374,756
2019-08-21	$21.46	$21.51	$21.36	$21.39	$21.39	270,218
2019-08-20	$21.38	$21.39	$21.28	$21.37	$21.37	113,964
2019-08-19	$21.32	$21.37	$21.30	$21.33	$21.33	161,727
2019-08-16	$21.45	$21.46	$21.33	$21.35	$21.35	235,901
2019-08-15	$21.36	$21.49	$21.32	$21.38	$21.38	490,149
2019-08-14	$21.41	$21.51	$21.35	$21.42	$21.42	511,072
2019-08-13	$21.47	$21.73	$21.34	$21.65	$21.65	930,821
2019-08-12	$21.54	$21.60	$21.33	$21.38	$21.38	544,045
2019-08-09	$21.62	$21.70	$21.59	$21.60	$21.60	215,460
2019-08-08	$21.30	$21.54	$21.30	$21.50	$21.50	843,634
2019-08-07	$21.20	$21.32	$21.05	$21.29	$21.29	492,964
2019-08-06	$21.48	$21.51	$21.28	$21.32	$21.32	234,619
2019-08-05	$21.33	$21.48	$21.23	$21.41	$21.41	155,849
2019-08-02	$21.53	$21.58	$21.48	$21.48	$21.48	109,758
2019-08-01	$21.90	$21.90	$21.43	$21.52	$21.52	1,258,964
2019-07-31	$22.21	$22.22	$21.97	$21.98	$21.98	280,069
2019-07-30	$22.10	$22.16	$22.04	$22.15	$22.15	95,113
2019-07-29	$22.13	$22.14	$22.01	$22.13	$22.13	100,373
2019-07-26	$22.07	$22.10	$22.00	$22.02	$22.02	110,329
2019-07-25	$22.25	$22.27	$22.06	$22.07	$22.07	431,834
2019-07-24	$22.34	$22.40	$22.15	$22.20	$22.20	189,196
2019-07-23	$22.12	$22.27	$22.07	$22.25	$22.25	233,799
2019-07-22	$22.21	$22.27	$22.14	$22.18	$22.18	89,504
2019-07-19	$22.16	$22.30	$22.16	$22.27	$22.27	94,457
2019-07-18	$22.27	$22.27	$22.05	$22.20	$22.20	128,345
2019-07-17	$22.40	$22.42	$22.25	$22.28	$22.28	114,003
2019-07-16	$22.48	$22.62	$22.23	$22.32	$22.32	109,725
2019-07-15	$22.71	$22.74	$22.57	$22.57	$22.57	349,583
2019-07-12	$22.64	$22.81	$22.64	$22.80	$22.80	255,114
2019-07-11	$22.63	$22.68	$22.55	$22.59	$22.59	487,272
2019-07-10	$22.47	$22.63	$22.43	$22.60	$22.60	213,562
2019-07-09	$22.11	$22.17	$21.93	$22.15	$22.15	156,906
2019-07-08	$22.17	$22.22	$22.05	$22.06	$22.06	740,968
2019-07-05	$22.11	$22.15	$22.04	$22.13	$22.13	86,995
2019-07-03	$21.98	$22.12	$21.97	$22.10	$22.10	119,605
2019-07-02	$21.99	$22.01	$21.77	$21.81	$21.81	132,568
2019-07-01	$22.35	$22.35	$22.00	$22.09	$22.09	172,685
2019-06-28	$22.51	$22.62	$22.23	$22.24	$22.24	352,588
2019-06-27	$22.46	$22.50	$22.43	$22.45	$22.45	106,071
2019-06-26	$22.41	$22.54	$22.38	$22.42	$22.42	160,940
2019-06-25	$22.41	$22.47	$22.33	$22.33	$22.33	213,224
2019-06-24	$22.19	$22.29	$22.13	$22.28	$22.28	93,077
2019-06-21	$22.15	$22.17	$22.02	$22.05	$22.05	152,987
2019-06-20	$22.06	$22.19	$22.06	$22.13	$22.13	128,723
2019-06-19	$21.71	$21.82	$21.65	$21.77	$21.77	163,230
2019-06-18	$21.66	$21.95	$21.66	$21.83	$21.83	542,563
2019-06-17	$21.72	$21.74	$21.63	$21.64	$21.64	478,628
2019-06-14	$21.67	$21.78	$21.64	$21.69	$21.69	85,103
2019-06-13	$21.70	$21.70	$21.53	$21.60	$21.60	155,211
2019-06-12	$21.49	$21.57	$21.39	$21.40	$21.40	167,496
2019-06-11	$21.25	$21.61	$21.25	$21.56	$21.56	269,419
2019-06-10	$21.35	$21.53	$21.35	$21.43	$21.43	160,523
2019-06-07	$21.41	$21.53	$21.37	$21.45	$21.45	135,603
2019-06-06	$21.24	$21.52	$21.23	$21.52	$21.52	448,214
2019-06-05	$21.50	$21.52	$21.19	$21.23	$21.23	281,639
2019-06-04	$21.53	$21.66	$21.53	$21.63	$21.63	150,005
2019-06-03	$21.73	$21.76	$21.49	$21.49	$21.49	238,843
2019-05-31	$21.75	$21.91	$21.56	$21.57	$21.57	231,551
2019-05-30	$22.17	$22.24	$22.02	$22.04	$22.04	273,824
2019-05-29	$22.17	$22.25	$22.03	$22.16	$22.16	130,608
2019-05-28	$22.15	$22.20	$22.08	$22.14	$22.14	114,807
2019-05-24	$21.78	$21.98	$21.78	$21.97	$21.97	128,556
2019-05-23	$21.83	$21.83	$21.66	$21.70	$21.70	250,097
2019-05-22	$22.14	$22.19	$21.99	$21.99	$21.99	91,823
2019-05-21	$22.34	$22.41	$22.25	$22.27	$22.27	107,262
2019-05-20	$22.03	$22.45	$22.03	$22.32	$22.32	105,326
2019-05-17	$22.39	$22.39	$22.20	$22.20	$22.20	259,030
2019-05-16	$22.39	$22.49	$22.39	$22.47	$22.47	132,206
2019-05-15	$22.17	$22.36	$22.17	$22.25	$22.25	111,523
2019-05-14	$21.96	$22.19	$21.96	$22.11	$22.11	120,218
2019-05-13	$21.97	$21.99	$21.75	$21.78	$21.78	247,467
2019-05-10	$21.92	$21.99	$21.88	$21.93	$21.93	215,941
2019-05-09	$21.85	$21.93	$21.76	$21.87	$21.87	86,205
2019-05-08	$21.99	$22.10	$21.98	$21.98	$21.98	114,088
2019-05-07	$22.06	$22.09	$21.94	$22.00	$22.00	99,737
2019-05-06	$22.04	$22.27	$22.04	$22.25	$22.25	118,412
2019-05-03	$22.32	$22.39	$22.25	$22.26	$22.26	107,429
2019-05-02	$22.32	$22.32	$22.16	$22.23	$22.23	108,559
2019-05-01	$22.47	$22.54	$22.37	$22.45	$22.45	166,366
2019-04-30	$22.63	$22.64	$22.47	$22.55	$22.55	101,099
2019-04-29	$22.57	$22.58	$22.47	$22.52	$22.52	137,062
2019-04-26	$22.68	$22.69	$22.52	$22.55	$22.55	167,055
2019-04-25	$22.79	$22.81	$22.70	$22.70	$22.70	215,644
2019-04-24	$22.89	$22.89	$22.77	$22.78	$22.78	129,921
2019-04-23	$22.83	$22.90	$22.83	$22.88	$22.88	115,187
2019-04-22	$22.74	$23.15	$22.74	$22.97	$22.97	117,926
2019-04-18	$22.84	$22.90	$22.80	$22.88	$22.88	148,443
2019-04-17	$22.98	$23.03	$22.84	$22.85	$22.85	125,183
2019-04-16	$23.01	$23.01	$22.92	$22.99	$22.99	183,217
2019-04-15	$23.06	$23.10	$23.03	$23.07	$23.07	213,458
2019-04-12	$23.18	$23.22	$23.14	$23.19	$23.19	152,989
2019-04-11	$23.22	$23.22	$23.02	$23.07	$23.07	134,301
2019-04-10	$23.22	$23.33	$23.19	$23.28	$23.28	169,920
2019-04-09	$23.20	$23.21	$23.14	$23.16	$23.16	95,781
2019-04-08	$23.20	$23.26	$23.19	$23.22	$23.22	99,445
2019-04-05	$23.05	$23.10	$22.98	$23.09	$23.09	127,231
2019-04-04	$22.96	$23.12	$22.95	$23.05	$23.05	109,825
2019-04-03	$22.99	$23.03	$22.92	$23.01	$23.01	456,072
2019-04-02	$22.81	$22.94	$22.80	$22.93	$22.93	208,978
2019-04-01	$22.80	$22.90	$22.78	$22.83	$22.83	332,133
2019-03-29	$22.85	$22.85	$22.63	$22.66	$22.66	434,335
2019-03-28	$22.60	$22.69	$22.60	$22.67	$22.67	139,363
2019-03-27	$22.91	$22.91	$22.70	$22.78	$22.78	153,198
2019-03-26	$23.00	$23.04	$22.93	$22.96	$22.96	766,718
2019-03-25	$22.80	$22.98	$22.80	$22.92	$22.92	172,285
2019-03-22	$22.93	$22.96	$22.77	$22.85	$22.85	248,658
2019-03-21	$23.04	$23.11	$22.99	$23.05	$23.05	147,051
2019-03-20	$22.97	$23.14	$22.93	$23.13	$23.13	217,407
2019-03-19	$23.00	$23.05	$22.87	$22.93	$22.93	188,417
2019-03-18	$22.86	$22.93	$22.82	$22.89	$22.89	213,751
2019-03-15	$22.67	$22.83	$22.67	$22.78	$22.78	125,658
2019-03-14	$22.75	$22.78	$22.69	$22.69	$22.69	118,981
2019-03-13	$22.67	$22.81	$22.64	$22.80	$22.80	153,370
2019-03-12	$22.52	$22.61	$22.51	$22.58	$22.58	98,958
2019-03-11	$22.47	$22.47	$22.34	$22.39	$22.39	168,748
2019-03-08	$22.32	$22.45	$22.24	$22.44	$22.44	187,343
2019-03-07	$22.53	$22.53	$22.41	$22.42	$22.42	660,452
2019-03-06	$22.61	$22.61	$22.48	$22.53	$22.53	225,139
2019-03-05	$22.65	$22.69	$22.57	$22.69	$22.69	361,446
2019-03-04	$22.62	$22.70	$22.47	$22.54	$22.54	194,974
2019-03-01	$22.74	$22.78	$22.46	$22.53	$22.53	241,500
2019-02-28	$22.77	$22.82	$22.67	$22.70	$22.70	194,675
2019-02-27	$22.76	$22.84	$22.69	$22.80	$22.80	274,763
2019-02-26	$22.66	$22.72	$22.62	$22.66	$22.66	293,668
2019-02-25	$22.90	$22.90	$22.65	$22.65	$22.65	169,101
2019-02-22	$22.96	$22.98	$22.89	$22.90	$22.90	144,759
2019-02-21	$22.81	$22.86	$22.78	$22.83	$22.83	325,689
2019-02-20	$22.63	$22.85	$22.63	$22.76	$22.76	313,494
2019-02-19	$22.58	$22.68	$22.58	$22.66	$22.66	389,639
2019-02-15	$22.46	$22.60	$22.37	$22.59	$22.59	431,054
2019-02-14	$22.24	$22.27	$22.14	$22.24	$22.24	349,578
2019-02-13	$22.26	$22.37	$22.26	$22.30	$22.30	263,544
2019-02-12	$22.27	$22.33	$22.20	$22.25	$22.25	1,179,227
2019-02-11	$22.12	$22.18	$22.07	$22.12	$22.12	384,318
2019-02-08	$22.35	$22.35	$22.19	$22.26	$22.26	704,347
2019-02-07	$22.47	$22.47	$22.17	$22.28	$22.28	501,594
2019-02-06	$22.49	$22.59	$22.43	$22.52	$22.52	693,214
2019-02-05	$22.50	$22.60	$22.50	$22.53	$22.53	341,636
2019-02-04	$22.41	$22.62	$22.33	$22.60	$22.60	253,601
2019-02-01	$22.50	$22.61	$22.50	$22.56	$22.56	3,067,168
2019-01-31	$22.68	$22.76	$22.43	$22.43	$22.43	403,505
2019-01-30	$22.48	$22.60	$22.48	$22.56	$22.56	508,220
2019-01-29	$22.33	$22.42	$22.32	$22.39	$22.39	265,318
2019-01-28	$22.18	$22.22	$22.13	$22.19	$22.19	555,973
2019-01-25	$22.35	$22.57	$22.33	$22.54	$22.54	298,745
2019-01-24	$22.26	$22.37	$22.24	$22.31	$22.31	544,473
2019-01-23	$22.34	$22.37	$22.17	$22.26	$22.26	1,029,246
2019-01-22	$22.37	$22.38	$22.16	$22.27	$22.27	541,864
2019-01-18	$22.41	$22.65	$22.33	$22.58	$22.58	472,169
2019-01-17	$22.09	$22.42	$22.09	$22.40	$22.40	225,339
2019-01-16	$22.36	$22.41	$22.22	$22.29	$22.29	274,019
2019-01-15	$22.28	$22.37	$22.17	$22.24	$22.24	330,904
2019-01-14	$22.12	$22.26	$22.12	$22.16	$22.16	328,913
2019-01-11	$22.06	$22.15	$21.99	$22.11	$22.11	262,169
2019-01-10	$22.08	$22.11	$22.00	$22.03	$22.03	1,679,627
2019-01-09	$22.13	$22.21	$21.98	$22.18	$22.18	288,385
2019-01-08	$21.87	$21.97	$21.83	$21.87	$21.87	325,223
2019-01-07	$21.78	$21.88	$21.73	$21.75	$21.75	446,673
2019-01-04	$21.61	$21.71	$21.57	$21.69	$21.69	683,410
2019-01-03	$21.37	$21.41	$21.14	$21.41	$21.41	303,640
2019-01-02	$20.99	$21.46	$20.99	$21.24	$21.24	577,707
2018-12-31	$21.32	$21.34	$21.09	$21.22	$21.22	2,009,683
2018-12-28	$21.43	$21.49	$21.36	$21.40	$21.40	1,102,329
2018-12-27	$21.40	$21.55	$21.40	$21.54	$21.54	1,717,267
2018-12-26	$21.22	$21.66	$20.38	$21.65	$21.65	1,410,450
2018-12-24	$21.57	$21.58	$21.45	$21.47	$21.47	694,625
2018-12-21	$21.74	$21.79	$21.63	$21.67	$21.67	1,614,822
2018-12-20	$22.10	$22.16	$21.81	$21.89	$21.89	1,314,864
2018-12-19	$21.97	$22.13	$21.95	$22.00	$22.00	922,212
2018-12-18	$22.23	$22.30	$21.99	$22.04	$22.04	694,704
2018-12-17	$22.52	$22.52	$22.16	$22.20	$22.20	554,314
2018-12-14	$22.90	$22.90	$22.54	$22.55	$22.55	708,397
2018-12-13	$22.98	$23.04	$22.14	$23.03	$23.03	519,732
2018-12-12	$22.96	$23.06	$22.83	$22.86	$22.86	689,746
2018-12-11	$23.17	$23.17	$22.94	$23.01	$23.01	1,102,000
2018-12-10	$23.14	$23.23	$22.97	$23.04	$23.04	697,585
2018-12-07	$23.30	$23.47	$23.28	$23.30	$23.30	490,672
2018-12-06	$22.79	$22.99	$22.70	$22.99	$22.99	1,090,153
2018-12-04	$23.30	$23.39	$23.20	$23.22	$23.22	398,046
2018-12-03	$23.13	$23.23	$23.02	$23.09	$23.09	480,480
2018-11-30	$22.81	$22.97	$22.73	$22.95	$22.95	1,337,511
2018-11-29	$22.93	$23.06	$22.84	$22.96	$22.96	608,627
2018-11-28	$22.68	$23.05	$22.65	$22.92	$22.92	423,211
2018-11-27	$22.51	$22.56	$22.40	$22.51	$22.51	570,080
2018-11-26	$22.53	$22.67	$22.47	$22.61	$22.61	514,127
2018-11-23	$22.92	$22.92	$22.75	$22.80	$22.80	268,961
2018-11-21	$23.24	$23.56	$23.19	$23.23	$23.23	689,715
2018-11-20	$23.42	$23.43	$22.86	$23.13	$23.13	1,943,838
2018-11-19	$23.46	$23.74	$23.32	$23.59	$23.59	360,500
2018-11-16	$23.11	$23.52	$23.11	$23.50	$23.50	337,205
2018-11-15	$23.36	$23.43	$22.95	$22.96	$22.96	375,218
2018-11-14	$23.32	$23.73	$23.26	$23.67	$23.67	897,053
2018-11-13	$23.10	$23.17	$22.80	$22.84	$22.84	444,930
2018-11-12	$23.14	$23.23	$23.03	$23.07	$23.07	152,237
2018-11-09	$23.02	$23.19	$22.94	$23.01	$23.01	787,882
2018-11-08	$23.29	$23.29	$23.08	$23.17	$23.17	285,183
2018-11-07	$23.33	$23.48	$23.22	$23.30	$23.30	241,254
2018-11-06	$23.43	$23.48	$23.24	$23.31	$23.31	196,599
2018-11-05	$23.52	$23.62	$23.41	$23.45	$23.45	307,102
2018-11-02	$23.27	$23.40	$23.24	$23.36	$23.36	213,631
2018-11-01	$23.26	$23.43	$23.20	$23.24	$23.24	1,585,345
2018-10-31	$23.24	$23.33	$23.12	$23.16	$23.16	255,481
2018-10-30	$23.34	$23.39	$23.23	$23.29	$23.29	129,987
2018-10-29	$23.62	$23.65	$23.42	$23.44	$23.44	291,058
2018-10-26	$23.48	$23.77	$23.48	$23.76	$23.76	277,264
2018-10-25	$23.63	$23.69	$23.56	$23.56	$23.56	188,292
2018-10-24	$23.87	$23.87	$23.61	$23.61	$23.61	207,884
2018-10-23	$23.82	$23.89	$23.72	$23.77	$23.77	154,065
2018-10-22	$23.96	$23.99	$23.93	$23.97	$23.97	174,332
2018-10-19	$24.03	$24.16	$24.00	$24.04	$24.04	150,802
2018-10-18	$24.06	$24.10	$23.93	$23.94	$23.94	185,442
2018-10-17	$24.32	$24.38	$24.17	$24.27	$24.27	104,563
2018-10-16	$24.31	$24.41	$24.30	$24.34	$24.34	220,771
2018-10-15	$24.22	$24.39	$24.20	$24.37	$24.37	270,216
2018-10-12	$24.15	$24.17	$24.02	$24.11	$24.11	102,480
2018-10-11	$23.96	$24.11	$23.92	$23.96	$23.96	266,449
2018-10-10	$24.41	$24.41	$24.06	$24.06	$24.06	330,698
2018-10-09	$24.36	$24.45	$24.28	$24.43	$24.43	516,767
2018-10-08	$24.22	$24.35	$24.21	$24.33	$24.33	143,266
2018-10-05	$24.37	$24.37	$24.24	$24.30	$24.30	126,640
2018-10-04	$24.59	$24.62	$24.25	$24.31	$24.31	113,731
2018-10-03	$24.47	$24.65	$24.42	$24.59	$24.59	190,702
2018-10-02	$24.32	$24.43	$24.30	$24.38	$24.38	193,453
2018-10-01	$23.77	$24.18	$23.77	$24.15	$24.15	1,575,990
2018-09-28	$23.64	$23.88	$23.64	$23.76	$23.76	660,114
2018-09-27	$23.59	$23.64	$23.34	$23.62	$23.62	81,104
2018-09-26	$23.66	$23.73	$23.55	$23.55	$23.55	200,216
2018-09-25	$23.69	$23.79	$23.65	$23.69	$23.69	125,898
2018-09-24	$23.61	$23.70	$23.58	$23.63	$23.63	218,470
2018-09-21	$23.40	$23.56	$23.39	$23.51	$23.51	110,269
2018-09-20	$23.23	$23.36	$23.17	$23.32	$23.32	207,677
2018-09-19	$23.02	$23.17	$23.02	$23.14	$23.14	111,126
2018-09-18	$22.93	$23.00	$22.87	$22.96	$22.96	316,099
2018-09-17	$22.85	$22.92	$22.75	$22.76	$22.76	164,266
2018-09-14	$22.90	$22.96	$22.78	$22.81	$22.81	246,508
2018-09-13	$23.16	$23.19	$22.91	$22.95	$22.95	352,953
2018-09-12	$23.12	$23.30	$23.10	$23.20	$23.20	335,989
2018-09-11	$22.92	$23.05	$22.85	$23.02	$23.02	752,061
2018-09-10	$23.00	$23.06	$22.97	$23.03	$23.03	226,627
2018-09-07	$22.79	$22.93	$22.78	$22.93	$22.93	264,794
2018-09-06	$22.99	$23.05	$22.77	$22.88	$22.88	402,617
2018-09-05	$23.05	$23.08	$22.92	$22.94	$22.94	451,462
2018-09-04	$23.07	$23.12	$22.98	$23.03	$23.03	330,757
2018-08-31	$23.28	$23.37	$23.22	$23.27	$23.27	248,604
2018-08-30	$23.30	$23.30	$23.14	$23.18	$23.18	280,581
2018-08-29	$23.22	$23.31	$23.13	$23.30	$23.30	361,385
2018-08-28	$23.32	$23.33	$23.08	$23.09	$23.09	438,373
2018-08-27	$23.15	$23.29	$23.15	$23.25	$23.25	395,216
2018-08-24	$23.28	$23.35	$23.19	$23.20	$23.20	214,730
2018-08-23	$23.01	$23.13	$23.01	$23.03	$23.03	193,983
2018-08-22	$23.24	$23.28	$23.11	$23.20	$23.20	401,101
2018-08-21	$23.22	$23.25	$23.12	$23.14	$23.14	421,757
2018-08-20	$23.18	$23.18	$23.10	$23.13	$23.13	218,879
2018-08-17	$22.07	$23.20	$22.07	$23.19	$23.19	138,336
2018-08-16	$22.92	$23.07	$22.92	$22.96	$22.96	1,224,737
2018-08-15	$22.98	$22.98	$22.67	$22.73	$22.73	516,133
2018-08-14	$23.31	$23.36	$23.21	$23.25	$23.25	482,832
2018-08-13	$23.20	$23.28	$23.01	$23.19	$23.19	364,851
2018-08-10	$23.55	$23.69	$23.37	$23.37	$23.37	150,230
2018-08-09	$23.73	$23.76	$23.57	$23.59	$23.59	180,597
2018-08-08	$23.82	$23.82	$23.60	$23.68	$23.68	153,504
2018-08-07	$23.85	$23.85	$23.75	$23.78	$23.78	93,139
2018-08-06	$23.58	$23.73	$23.56	$23.64	$23.64	256,830
2018-08-03	$23.48	$23.68	$23.48	$23.60	$23.60	244,290
2018-08-02	$23.36	$23.61	$23.29	$23.46	$23.46	280,601
2018-08-01	$23.52	$23.55	$23.35	$23.37	$23.37	2,510,799
2018-07-31	$23.73	$23.86	$23.73	$23.74	$23.74	770,121
2018-07-30	$23.70	$23.80	$23.70	$23.72	$23.72	231,934
2018-07-27	$23.59	$23.70	$23.52	$23.57	$23.57	397,694
2018-07-26	$23.71	$23.71	$23.57	$23.58	$23.58	212,351
2018-07-25	$23.52	$23.69	$23.45	$23.69	$23.69	513,535
2018-07-24	$23.25	$23.45	$23.25	$23.33	$23.33	440,453
2018-07-23	$23.31	$23.31	$23.14	$23.18	$23.18	312,908
2018-07-20	$23.15	$23.23	$23.12	$23.19	$23.19	227,092
2018-07-19	$22.89	$23.08	$22.87	$23.01	$23.01	354,689
2018-07-18	$22.70	$23.07	$22.69	$23.02	$23.02	266,157
2018-07-17	$22.93	$22.99	$22.88	$22.91	$22.91	1,752,619
2018-07-16	$23.03	$23.13	$22.92	$22.96	$22.96	225,640
2018-07-13	$23.18	$23.31	$23.10	$23.20	$23.20	211,392
2018-07-12	$23.22	$23.30	$23.10	$23.27	$23.27	2,435,360
2018-07-11	$23.59	$23.59	$23.09	$23.17	$23.17	681,217
2018-07-10	$24.14	$24.14	$23.78	$23.82	$23.82	2,247,169
2018-07-09	$24.02	$24.05	$23.90	$23.97	$23.97	396,264
2018-07-06	$23.66	$24.00	$23.66	$23.98	$23.98	417,975
2018-07-05	$23.90	$23.94	$23.74	$23.80	$23.80	543,108
2018-07-03	$24.05	$24.09	$23.84	$23.89	$23.89	2,380,022
2018-07-02	$24.18	$24.18	$23.86	$23.88	$23.88	415,543
2018-06-29	$24.23	$24.46	$24.23	$24.35	$24.35	173,938
2018-06-28	$24.30	$24.32	$24.13	$24.18	$24.18	210,935
2018-06-27	$24.28	$24.36	$24.21	$24.23	$24.23	95,387
2018-06-26	$24.01	$24.15	$23.92	$24.15	$24.15	272,296
2018-06-25	$24.10	$24.10	$23.94	$23.99	$23.99	273,721
2018-06-22	$24.26	$24.40	$24.19	$24.39	$24.39	230,468
2018-06-21	$24.07	$24.15	$24.06	$24.08	$24.08	294,186
2018-06-20	$24.30	$24.30	$24.05	$24.15	$24.15	201,494
2018-06-19	$24.10	$24.15	$23.87	$24.15	$24.15	303,694
2018-06-18	$24.40	$24.49	$24.35	$24.46	$24.46	176,643
2018-06-15	$24.70	$24.72	$24.47	$24.47	$24.47	166,925
2018-06-14	$25.14	$25.14	$24.91	$24.93	$24.93	147,977
2018-06-13	$24.97	$25.23	$24.97	$25.21	$25.21	299,132
2018-06-12	$25.12	$25.21	$25.06	$25.17	$25.17	144,036
2018-06-11	$25.15	$25.20	$25.07	$25.09	$25.09	443,330
2018-06-08	$25.13	$25.23	$25.10	$25.21	$25.21	264,063
2018-06-07	$25.26	$25.29	$25.13	$25.18	$25.18	111,881
2018-06-06	$25.17	$25.22	$25.09	$25.18	$25.18	576,966
2018-06-05	$24.97	$25.11	$24.92	$25.05	$25.05	1,537,137
2018-06-04	$25.22	$25.24	$25.00	$25.03	$25.03	1,822,923
2018-06-01	$25.35	$25.38	$25.26	$25.30	$25.30	517,639
2018-05-31	$25.46	$25.57	$25.37	$25.43	$25.43	155,453
2018-05-30	$25.31	$25.45	$25.25	$25.45	$25.45	140,899
2018-05-29	$25.80	$25.80	$25.19	$25.25	$25.25	299,328
2018-05-25	$25.59	$25.59	$25.40	$25.47	$25.47	193,442
2018-05-24	$25.74	$25.79	$25.65	$25.67	$25.67	117,485
2018-05-23	$25.55	$25.69	$25.51	$25.68	$25.68	175,815
2018-05-22	$25.70	$25.73	$25.57	$25.57	$25.57	174,888
2018-05-21	$25.41	$25.50	$25.33	$25.49	$25.49	171,589
2018-05-18	$25.27	$25.39	$25.27	$25.28	$25.28	163,899
2018-05-17	$25.32	$25.39	$25.24	$25.27	$25.27	72,341
2018-05-16	$25.14	$25.22	$25.11	$25.20	$25.20	139,619
2018-05-15	$25.18	$25.22	$25.05	$25.19	$25.19	192,755
2018-05-14	$25.14	$25.31	$25.14	$25.27	$25.27	102,868
2018-05-11	$25.28	$25.28	$25.14	$25.14	$25.14	86,880
2018-05-10	$25.30	$25.35	$25.16	$25.30	$25.30	141,276
2018-05-09	$25.18	$25.25	$25.15	$25.20	$25.20	502,614
2018-05-08	$25.13	$25.15	$24.80	$25.11	$25.11	133,230
2018-05-07	$25.16	$25.18	$24.99	$25.01	$25.01	336,711
2018-05-04	$25.03	$25.20	$25.01	$25.16	$25.16	231,344
2018-05-03	$24.96	$25.11	$24.92	$25.10	$25.10	316,672
2018-05-02	$24.92	$25.05	$24.91	$24.97	$24.97	270,295
2018-05-01	$24.92	$25.00	$24.87	$24.98	$24.98	276,123
2018-04-30	$24.90	$25.08	$24.89	$24.99	$24.99	260,462
2018-04-27	$24.79	$24.99	$24.79	$24.97	$24.97	87,434
2018-04-26	$25.00	$25.01	$24.87	$24.97	$24.97	305,828
2018-04-25	$24.77	$24.91	$24.76	$24.91	$24.91	234,587
2018-04-24	$24.84	$24.96	$24.82	$24.85	$24.85	126,876
2018-04-23	$24.87	$24.91	$24.77	$24.88	$24.88	425,136
2018-04-20	$24.97	$25.12	$24.92	$25.09	$25.09	283,909
2018-04-19	$25.27	$25.28	$25.10	$25.14	$25.14	180,476
2018-04-18	$25.28	$25.33	$25.17	$25.29	$25.29	219,621
2018-04-17	$24.78	$24.86	$24.73	$24.82	$24.82	122,440
2018-04-16	$25.01	$25.01	$24.80	$24.80	$24.80	126,202
2018-04-13	$24.95	$24.95	$24.86	$24.89	$24.89	169,705
2018-04-12	$24.69	$24.84	$24.67	$24.81	$24.81	261,993
2018-04-11	$24.81	$25.03	$24.80	$24.86	$24.86	171,642
2018-04-10	$24.62	$24.78	$24.62	$24.78	$24.78	172,517
2018-04-09	$24.28	$24.52	$24.28	$24.47	$24.47	148,517
2018-04-06	$24.20	$24.25	$24.06	$24.14	$24.14	108,521
2018-04-05	$24.06	$24.23	$24.06	$24.22	$24.22	156,666
2018-04-04	$23.88	$24.10	$23.78	$24.10	$24.10	189,936
2018-04-03	$24.20	$24.28	$24.18	$24.20	$24.20	1,783,717
2018-04-02	$24.29	$24.35	$24.10	$24.13	$24.13	476,848
2018-03-29	$24.19	$24.38	$24.11	$24.35	$24.35	384,874
2018-03-28	$24.12	$24.15	$24.04	$24.09	$24.09	235,947
2018-03-27	$24.30	$24.32	$24.15	$24.16	$24.16	207,748
2018-03-26	$24.35	$24.36	$24.25	$24.28	$24.28	149,445
2018-03-23	$24.22	$24.31	$24.14	$24.25	$24.25	144,507
2018-03-22	$24.23	$24.28	$24.12	$24.18	$24.18	158,394
2018-03-21	$24.22	$24.42	$24.21	$24.37	$24.37	173,478
2018-03-20	$24.08	$24.16	$24.01	$24.07	$24.07	190,201
2018-03-19	$24.15	$24.15	$23.97	$24.03	$24.03	179,128
2018-03-16	$24.23	$24.29	$24.13	$24.28	$24.28	296,096
2018-03-15	$24.37	$24.37	$24.21	$24.25	$24.25	281,332
2018-03-14	$24.47	$24.49	$24.32	$24.36	$24.36	130,818
2018-03-13	$24.41	$24.55	$24.39	$24.41	$24.41	228,838
2018-03-12	$24.42	$24.42	$24.27	$24.38	$24.38	151,318
2018-03-09	$24.35	$24.48	$24.33	$24.45	$24.45	190,190
2018-03-08	$24.45	$24.45	$24.29	$24.37	$24.37	327,544
2018-03-07	$24.68	$24.74	$24.46	$24.52	$24.52	313,450
2018-03-06	$24.80	$24.83	$24.73	$24.78	$24.78	537,325
2018-03-05	$24.50	$24.71	$24.43	$24.67	$24.67	266,014
2018-03-02	$24.54	$24.59	$24.43	$24.55	$24.55	545,473
2018-03-01	$24.39	$24.64	$24.30	$24.63	$24.63	639,326
2018-02-28	$24.74	$24.78	$24.47	$24.49	$24.49	573,745
2018-02-27	$24.70	$24.77	$24.62	$24.66	$24.66	420,103
2018-02-26	$24.80	$24.87	$24.72	$24.82	$24.82	603,925
2018-02-23	$24.62	$24.72	$24.57	$24.72	$24.72	474,625
2018-02-22	$24.55	$24.70	$24.50	$24.64	$24.64	467,926
2018-02-21	$24.48	$24.58	$24.44	$24.44	$24.44	612,271
2018-02-20	$24.62	$24.63	$24.42	$24.43	$24.43	625,424
2018-02-16	$24.50	$24.57	$24.44	$24.49	$24.49	630,592
2018-02-15	$24.40	$24.58	$24.29	$24.58	$24.58	486,255
2018-02-14	$24.03	$24.49	$23.99	$24.46	$24.46	556,308
2018-02-13	$23.96	$24.13	$23.96	$24.10	$24.10	495,681
2018-02-12	$23.88	$23.99	$23.88	$23.94	$23.94	591,882
2018-02-09	$23.93	$23.93	$23.58	$23.76	$23.76	1,265,162
2018-02-08	$24.24	$24.27	$24.03	$24.04	$24.04	363,644
2018-02-07	$24.44	$24.48	$24.14	$24.18	$24.18	489,841
2018-02-06	$24.45	$24.57	$24.42	$24.52	$24.52	553,342
2018-02-05	$24.70	$24.78	$24.52	$24.54	$24.54	716,877
2018-02-02	$24.93	$24.93	$24.69	$24.76	$24.76	1,079,540
2018-02-01	$24.96	$25.15	$24.91	$25.13	$25.13	2,627,839
2018-01-31	$25.10	$25.10	$24.93	$25.02	$25.02	648,493
2018-01-30	$25.30	$25.30	$25.10	$25.15	$25.15	1,035,281
2018-01-29	$25.27	$25.32	$25.18	$25.27	$25.27	652,178
2018-01-26	$25.21	$25.38	$25.20	$25.32	$25.32	525,037
2018-01-25	$25.39	$25.41	$25.08	$25.14	$25.14	936,078
2018-01-24	$24.98	$25.26	$24.98	$25.25	$25.25	737,303
2018-01-23	$24.79	$24.92	$24.72	$24.87	$24.87	380,972
2018-01-22	$24.68	$24.75	$24.65	$24.75	$24.75	874,863
2018-01-19	$24.64	$24.72	$24.59	$24.62	$24.62	805,319
2018-01-18	$24.65	$24.70	$24.55	$24.63	$24.63	288,676
2018-01-17	$24.60	$24.72	$24.56	$24.67	$24.67	634,602
2018-01-16	$24.55	$24.61	$24.49	$24.57	$24.57	454,782
2018-01-12	$24.58	$24.72	$24.53	$24.71	$24.71	309,849
2018-01-11	$24.55	$24.61	$24.50	$24.51	$24.51	283,674
2018-01-10	$24.59	$24.59	$24.44	$24.50	$24.50	608,960
2018-01-09	$24.35	$24.50	$24.27	$24.50	$24.50	926,184
2018-01-08	$24.39	$24.40	$24.26	$24.36	$24.36	240,549
2018-01-05	$24.43	$24.45	$24.37	$24.42	$24.42	155,019
2018-01-04	$24.61	$24.65	$24.55	$24.57	$24.57	157,126
2018-01-03	$24.59	$24.62	$24.52	$24.60	$24.60	273,664
2018-01-02	$24.55	$24.63	$24.52	$24.58	$24.58	883,416
2017-12-29	$24.43	$24.52	$24.38	$24.41	$24.41	322,330
2017-12-28	$24.24	$24.33	$24.23	$24.33	$24.33	370,047
2017-12-27	$24.05	$24.14	$24.05	$24.12	$24.12	319,094
2017-12-26	$23.81	$24.04	$23.80	$23.97	$23.97	808,655
2017-12-22	$23.61	$23.70	$23.59	$23.69	$23.69	400,576
2017-12-21	$23.43	$23.56	$23.42	$23.53	$23.53	293,171
2017-12-20	$23.48	$23.50	$23.40	$23.47	$23.47	603,657
2017-12-19	$23.37	$23.41	$23.31	$23.35	$23.35	300,956
2017-12-18	$23.31	$23.39	$23.27	$23.28	$23.28	265,227
2017-12-15	$23.15	$23.27	$23.14	$23.19	$23.19	151,120
2017-12-14	$23.10	$23.13	$23.01	$23.11	$23.11	486,621
2017-12-13	$23.08	$23.08	$22.98	$23.04	$23.04	423,533
2017-12-12	$23.21	$23.21	$22.96	$23.02	$23.02	947,818
2017-12-11	$23.16	$23.25	$23.15	$23.19	$23.19	1,285,942
2017-12-08	$23.22	$23.22	$23.10	$23.16	$23.16	96,094
2017-12-07	$23.09	$23.12	$23.04	$23.05	$23.05	135,731
2017-12-06	$23.48	$23.48	$23.17	$23.20	$23.20	124,906
2017-12-05	$23.53	$23.59	$23.46	$23.50	$23.50	215,950
2017-12-04	$23.84	$23.84	$23.68	$23.68	$23.68	1,239,379
2017-12-01	$23.87	$24.07	$23.85	$23.95	$23.95	1,050,941
2017-11-30	$23.89	$23.90	$23.67	$23.69	$23.69	415,278
2017-11-29	$23.99	$24.06	$23.85	$23.93	$23.93	447,084
2017-11-28	$24.01	$24.03	$23.93	$24.02	$24.02	774,502
2017-11-27	$24.11	$24.11	$23.96	$24.04	$24.04	113,695
2017-11-24	$24.42	$24.42	$24.05	$24.09	$24.09	51,768
2017-11-22	$24.05	$24.11	$24.00	$24.09	$24.09	99,404
2017-11-21	$23.91	$23.97	$23.87	$23.92	$23.92	206,832
2017-11-20	$23.82	$23.83	$23.75	$23.81	$23.81	97,819
2017-11-17	$23.77	$24.04	$23.77	$24.03	$24.03	86,537
2017-11-16	$23.78	$23.79	$23.66	$23.68	$23.68	60,996
2017-11-15	$23.75	$23.80	$23.69	$23.77	$23.77	286,310
2017-11-14	$24.05	$24.05	$23.74	$23.76	$23.76	207,902
2017-11-13	$24.20	$24.25	$24.12	$24.14	$24.14	43,289
2017-11-10	$24.23	$24.28	$24.13	$24.20	$24.20	53,717
2017-11-09	$24.22	$24.33	$24.21	$24.23	$24.23	252,512
2017-11-08	$24.30	$24.39	$24.22	$24.26	$24.26	96,346
2017-11-07	$24.34	$24.34	$24.22	$24.26	$24.26	53,625
2017-11-06	$24.16	$24.49	$24.14	$24.46	$24.46	325,260
2017-11-03	$24.05	$24.09	$23.89	$24.04	$24.04	129,770
2017-11-02	$24.00	$24.02	$23.91	$24.01	$24.01	109,642
2017-11-01	$23.94	$24.03	$23.87	$23.94	$23.94	238,733
2017-10-31	$23.79	$23.87	$23.72	$23.86	$23.86	198,430
2017-10-30	$23.77	$23.83	$23.74	$23.80	$23.80	531,192
2017-10-27	$23.55	$23.76	$23.52	$23.76	$23.76	77,743
2017-10-26	$23.72	$23.75	$23.63	$23.74	$23.74	104,417
2017-10-25	$23.75	$23.81	$23.72	$23.73	$23.73	241,698
2017-10-24	$23.61	$23.81	$23.61	$23.78	$23.78	90,612
2017-10-23	$23.59	$23.67	$23.58	$23.65	$23.65	38,957
2017-10-20	$23.61	$23.62	$23.46	$23.53	$23.53	45,884
2017-10-19	$23.47	$23.61	$23.47	$23.56	$23.56	77,193
2017-10-18	$23.58	$23.61	$23.51	$23.54	$23.54	69,668
2017-10-17	$23.70	$23.71	$23.57	$23.61	$23.61	536,918
2017-10-16	$23.82	$23.87	$23.73	$23.76	$23.76	148,885
2017-10-13	$23.67	$23.73	$23.62	$23.71	$23.71	66,848
2017-10-12	$23.36	$23.54	$23.33	$23.49	$23.49	99,710
2017-10-11	$23.40	$23.40	$23.34	$23.39	$23.39	63,016
2017-10-10	$23.36	$23.42	$23.28	$23.38	$23.38	57,902
2017-10-09	$23.13	$23.19	$23.12	$23.15	$23.15	102,025
2017-10-06	$23.10	$23.13	$23.03	$23.11	$23.11	372,689
2017-10-05	$23.24	$23.36	$23.24	$23.28	$23.28	68,710
2017-10-04	$23.14	$23.16	$23.07	$23.09	$23.09	218,821
2017-10-03	$23.02	$23.09	$23.02	$23.04	$23.04	1,097,747
2017-10-02	$22.98	$23.06	$22.92	$23.00	$23.00	240,345
2017-09-29	$23.26	$23.33	$23.24	$23.26	$23.26	84,624
2017-09-28	$23.37	$23.39	$23.27	$23.33	$23.33	97,268
2017-09-27	$23.38	$23.39	$23.29	$23.37	$23.37	50,075
2017-09-26	$23.43	$23.43	$23.33	$23.34	$23.34	53,258
2017-09-25	$23.35	$23.58	$23.35	$23.56	$23.56	348,765
2017-09-22	$23.39	$23.43	$23.35	$23.41	$23.41	60,212
2017-09-21	$23.41	$23.42	$23.31	$23.33	$23.33	154,951
2017-09-20	$23.49	$23.66	$23.49	$23.58	$23.58	107,749
2017-09-19	$23.58	$23.58	$23.33	$23.41	$23.41	69,151
2017-09-18	$23.46	$23.51	$23.43	$23.46	$23.46	1,045,545
2017-09-15	$23.44	$23.51	$23.37	$23.50	$23.50	88,924
2017-09-14	$23.41	$23.56	$23.41	$23.45	$23.45	81,761
2017-09-13	$23.35	$23.45	$23.34	$23.43	$23.43	135,925
2017-09-12	$23.40	$23.46	$23.26	$23.38	$23.38	556,968
2017-09-11	$23.34	$23.41	$23.30	$23.38	$23.38	1,104,701
2017-09-08	$23.58	$23.58	$23.32	$23.34	$23.34	96,840
2017-09-07	$23.73	$23.73	$23.62	$23.67	$23.67	321,360
2017-09-06	$23.63	$23.71	$23.55	$23.69	$23.69	189,660
2017-09-05	$23.51	$23.61	$23.49	$23.49	$23.49	497,703
2017-09-01	$23.40	$23.44	$23.25	$23.44	$23.44	101,114
2017-08-31	$22.91	$23.33	$22.91	$23.31	$23.31	111,714
2017-08-30	$22.90	$22.90	$22.81	$22.82	$22.82	126,933
2017-08-29	$22.96	$23.03	$22.90	$22.92	$22.92	100,023
2017-08-28	$22.92	$22.98	$22.86	$22.96	$22.96	247,281
2017-08-25	$23.00	$23.00	$22.84	$22.89	$22.89	85,297
2017-08-24	$22.93	$22.98	$22.87	$22.98	$22.98	113,405
2017-08-23	$22.83	$22.91	$22.78	$22.89	$22.89	58,058
2017-08-22	$22.87	$22.89	$22.77	$22.79	$22.79	106,661
2017-08-21	$22.82	$22.88	$22.79	$22.80	$22.80	95,763
2017-08-18	$22.70	$22.90	$22.67	$22.88	$22.88	86,538
2017-08-17	$22.65	$22.69	$22.57	$22.63	$22.63	200,143
2017-08-16	$22.74	$22.79	$22.66	$22.69	$22.69	366,263
2017-08-15	$22.62	$22.66	$22.60	$22.61	$22.61	121,681
2017-08-14	$22.86	$22.91	$22.76	$22.82	$22.82	242,296
2017-08-11	$22.91	$23.03	$22.90	$23.00	$23.00	1,269,816
2017-08-10	$23.31	$23.37	$22.93	$22.93	$22.93	302,619
2017-08-09	$23.19	$23.25	$23.16	$23.25	$23.25	324,205
2017-08-08	$23.04	$23.13	$22.98	$23.09	$23.09	50,873
2017-08-07	$22.88	$23.02	$22.87	$23.01	$23.01	106,386
2017-08-04	$22.89	$22.90	$22.80	$22.87	$22.87	268,325
2017-08-03	$23.00	$23.05	$22.89	$22.89	$22.89	98,163
2017-08-02	$23.04	$23.09	$22.94	$23.06	$23.06	695,486
2017-08-01	$23.13	$23.13	$22.88	$22.95	$22.95	79,191
2017-07-31	$23.16	$23.28	$23.13	$23.27	$23.27	271,521
2017-07-28	$23.26	$23.33	$23.23	$23.27	$23.27	236,295
2017-07-27	$23.19	$23.23	$23.14	$23.17	$23.17	113,210
2017-07-26	$22.78	$23.05	$22.78	$23.03	$23.03	121,786
2017-07-25	$22.88	$22.89	$22.78	$22.82	$22.82	188,643
2017-07-24	$22.69	$22.74	$22.61	$22.68	$22.68	89,363
2017-07-21	$22.97	$22.97	$22.76	$22.79	$22.79	78,450
2017-07-20	$23.07	$23.13	$22.97	$22.98	$22.98	87,185
2017-07-19	$22.87	$23.01	$22.87	$22.99	$22.99	203,372
2017-07-18	$22.97	$22.97	$22.79	$22.82	$22.82	159,665
2017-07-17	$22.75	$22.80	$22.68	$22.70	$22.70	71,906
2017-07-14	$22.58	$22.72	$22.58	$22.71	$22.71	275,732
2017-07-13	$22.59	$22.60	$22.42	$22.45	$22.45	195,791
2017-07-12	$22.80	$22.86	$22.65	$22.65	$22.65	685,575
2017-07-11	$22.53	$22.80	$22.53	$22.78	$22.78	91,852
2017-07-10	$22.49	$22.61	$22.48	$22.58	$22.58	87,460
2017-07-07	$22.52	$22.52	$22.33	$22.38	$22.38	870,664
2017-07-06	$22.57	$22.66	$22.15	$22.57	$22.57	301,756
2017-07-05	$22.66	$22.81	$22.45	$22.58	$22.58	1,347,811
2017-07-03	$22.76	$22.91	$22.76	$22.81	$22.81	254,779
2017-06-30	$22.37	$22.68	$22.35	$22.67	$22.67	446,267
2017-06-29	$22.21	$22.33	$22.21	$22.23	$22.23	82,682
2017-06-28	$21.98	$22.12	$21.98	$22.09	$22.09	124,341
2017-06-27	$21.93	$22.04	$21.91	$21.98	$21.98	178,187
2017-06-26	$21.75	$21.82	$21.67	$21.81	$21.81	98,507
2017-06-23	$21.74	$21.77	$21.65	$21.72	$21.72	100,911
2017-06-22	$21.77	$21.77	$21.61	$21.62	$21.62	218,926
2017-06-21	$21.94	$21.94	$21.65	$21.69	$21.69	256,114
2017-06-20	$21.92	$21.92	$21.77	$21.87	$21.87	370,120
2017-06-19	$22.18	$22.19	$22.03	$22.03	$22.03	1,513,308
2017-06-16	$22.22	$22.24	$22.14	$22.23	$22.23	137,253
2017-06-15	$21.97	$22.14	$21.91	$22.14	$22.14	138,439
2017-06-14	$22.36	$22.39	$22.01	$22.02	$22.02	214,320
2017-06-13	$22.27	$22.36	$22.24	$22.34	$22.34	160,012
2017-06-12	$22.49	$22.54	$22.28	$22.28	$22.28	387,488
2017-06-09	$22.54	$22.64	$22.53	$22.59	$22.59	698,545
2017-06-08	$22.53	$22.60	$22.47	$22.50	$22.50	108,814
2017-06-07	$22.61	$22.67	$22.42	$22.46	$22.46	164,877
2017-06-06	$22.46	$22.65	$22.46	$22.64	$22.64	92,792
2017-06-05	$22.50	$22.50	$22.42	$22.46	$22.46	289,715
2017-06-02	$22.49	$22.60	$22.49	$22.56	$22.56	97,429
2017-06-01	$22.70	$22.70	$22.57	$22.58	$22.58	90,679
2017-05-31	$22.64	$22.75	$22.60	$22.68	$22.68	416,884
2017-05-30	$22.92	$22.92	$22.77	$22.84	$22.84	105,612
2017-05-26	$23.03	$23.10	$22.98	$23.07	$23.07	171,743
2017-05-25	$23.26	$23.29	$22.96	$22.97	$22.97	227,235
2017-05-24	$23.27	$23.27	$23.17	$23.25	$23.25	102,934
2017-05-23	$23.40	$23.45	$23.28	$23.30	$23.30	114,211
2017-05-22	$23.41	$23.53	$23.41	$23.47	$23.47	166,420
2017-05-19	$23.15	$23.34	$23.15	$23.32	$23.32	146,266
2017-05-18	$22.84	$22.97	$22.77	$22.88	$22.88	410,999
2017-05-17	$23.08	$23.13	$23.02	$23.06	$23.06	330,945
2017-05-16	$22.96	$22.99	$22.89	$22.92	$22.92	170,623
2017-05-15	$23.12	$23.13	$22.94	$22.97	$22.97	183,049
2017-05-12	$22.89	$22.93	$22.86	$22.91	$22.91	102,844
2017-05-11	$22.84	$22.84	$22.73	$22.78	$22.78	273,511
2017-05-10	$22.56	$22.74	$22.56	$22.69	$22.69	275,141
2017-05-09	$22.57	$22.60	$22.45	$22.46	$22.46	499,124
2017-05-08	$22.54	$22.59	$22.43	$22.53	$22.53	2,424,978
2017-05-05	$22.59	$22.73	$22.57	$22.68	$22.68	1,391,600
2017-05-04	$22.71	$22.84	$22.49	$22.51	$22.51	294,797
2017-05-03	$22.93	$23.04	$22.91	$22.92	$22.92	333,736
2017-05-02	$23.17	$23.19	$23.01	$23.04	$23.04	82,520
2017-05-01	$23.10	$23.29	$23.10	$23.18	$23.18	767,000
2017-04-28	$23.09	$23.13	$22.99	$23.08	$23.08	1,405,355
2017-04-27	$22.93	$23.01	$22.83	$23.01	$23.01	844,739
2017-04-26	$23.05	$23.19	$23.02	$23.02	$23.02	117,611
2017-04-25	$22.89	$23.12	$22.89	$23.12	$23.12	212,088
2017-04-24	$23.03	$23.03	$22.90	$23.00	$23.00	128,296
2017-04-21	$23.19	$23.19	$23.00	$23.05	$23.05	197,101
2017-04-20	$23.33	$23.35	$23.19	$23.22	$23.22	238,323
2017-04-19	$23.61	$23.61	$23.25	$23.29	$23.29	116,378
2017-04-18	$23.61	$23.61	$23.42	$23.52	$23.52	143,668
2017-04-17	$23.80	$23.86	$23.70	$23.71	$23.71	145,427
2017-04-13	$23.81	$23.85	$23.75	$23.80	$23.80	90,112
2017-04-12	$23.65	$23.79	$23.62	$23.66	$23.66	100,436
2017-04-11	$23.62	$23.73	$23.55	$23.73	$23.73	399,210
2017-04-10	$23.61	$23.68	$23.59	$23.67	$23.67	167,448
2017-04-07	$23.62	$23.70	$23.56	$23.63	$23.63	166,392
2017-04-06	$23.64	$23.68	$23.58	$23.59	$23.59	119,913
2017-04-05	$23.72	$23.73	$23.56	$23.59	$23.59	1,941,775
2017-04-04	$23.45	$23.51	$23.40	$23.48	$23.48	302,055
2017-04-03	$23.55	$23.57	$23.31	$23.33	$23.33	651,833
2017-03-31	$23.47	$23.54	$23.37	$23.52	$23.52	395,579
2017-03-30	$23.47	$23.60	$23.44	$23.49	$23.49	259,897
2017-03-29	$23.41	$23.51	$23.40	$23.49	$23.49	235,245
2017-03-28	$23.26	$23.39	$23.26	$23.30	$23.30	140,650
2017-03-27	$23.14	$23.20	$23.06	$23.19	$23.19	311,525
2017-03-24	$23.26	$23.29	$23.20	$23.27	$23.27	190,092
2017-03-23	$23.23	$23.28	$23.19	$23.25	$23.25	149,158
2017-03-22	$23.23	$23.35	$23.18	$23.28	$23.28	149,708
2017-03-21	$23.50	$23.50	$23.30	$23.32	$23.32	132,800
2017-03-20	$23.45	$23.52	$23.40	$23.43	$23.43	830,360
2017-03-17	$23.38	$23.45	$23.36	$23.41	$23.41	109,789
2017-03-16	$23.45	$23.45	$23.33	$23.34	$23.34	211,585
2017-03-15	$23.24	$23.33	$23.15	$23.31	$23.31	501,956
2017-03-14	$23.01	$23.13	$22.94	$23.05	$23.05	638,457
2017-03-13	$23.22	$23.29	$23.18	$23.18	$23.18	234,087
2017-03-10	$23.45	$23.45	$23.13	$23.22	$23.22	111,658
2017-03-09	$23.38	$23.46	$23.16	$23.30	$23.30	616,372
2017-03-08	$23.75	$23.82	$23.44	$23.46	$23.46	196,979
2017-03-07	$24.02	$24.02	$23.80	$23.82	$23.82	109,545
2017-03-06	$24.22	$24.22	$24.03	$24.04	$24.04	232,036
2017-03-03	$24.03	$24.13	$23.95	$24.11	$24.11	982,683
2017-03-02	$24.17	$24.21	$23.99	$24.00	$24.00	281,361
2017-03-01	$24.38	$24.44	$24.34	$24.43	$24.43	701,304
2017-02-28	$24.06	$24.30	$24.06	$24.26	$24.26	199,369
2017-02-27	$24.16	$24.22	$24.04	$24.04	$24.04	174,393
2017-02-24	$24.05	$24.20	$24.05	$24.19	$24.19	266,563
2017-02-23	$24.34	$24.36	$24.10	$24.14	$24.14	225,841
2017-02-22	$24.26	$24.26	$24.18	$24.23	$24.23	134,107
2017-02-21	$24.56	$24.56	$24.28	$24.29	$24.29	128,116
2017-02-17	$24.30	$24.40	$24.29	$24.38	$24.38	170,369
2017-02-16	$24.69	$24.69	$24.48	$24.49	$24.49	139,281
2017-02-15	$24.52	$24.67	$24.48	$24.67	$24.67	274,367
2017-02-14	$24.60	$24.66	$24.48	$24.55	$24.55	149,119
2017-02-13	$24.61	$24.63	$24.53	$24.53	$24.53	497,959
2017-02-10	$24.51	$24.80	$24.51	$24.78	$24.78	437,001
2017-02-09	$24.69	$24.69	$24.43	$24.47	$24.47	327,062
2017-02-08	$24.34	$24.52	$24.34	$24.47	$24.47	169,374
2017-02-07	$24.28	$24.31	$24.22	$24.30	$24.30	154,090
2017-02-06	$24.36	$24.42	$24.29	$24.31	$24.31	102,564
2017-02-03	$24.33	$24.44	$24.28	$24.32	$24.32	151,139
2017-02-02	$24.52	$24.55	$24.43	$24.46	$24.46	307,912
2017-02-01	$24.33	$24.52	$24.26	$24.50	$24.50	778,353
2017-01-31	$24.21	$24.30	$24.19	$24.24	$24.24	455,547
2017-01-30	$24.25	$24.25	$24.04	$24.05	$24.05	794,742
2017-01-27	$24.28	$24.38	$24.23	$24.36	$24.36	394,870
2017-01-26	$24.54	$24.60	$24.38	$24.40	$24.40	1,220,526
2017-01-25	$24.41	$24.56	$24.39	$24.51	$24.51	214,327
2017-01-24	$24.67	$24.70	$24.51	$24.57	$24.57	502,462
2017-01-23	$24.44	$24.57	$24.41	$24.56	$24.56	236,534
2017-01-20	$24.53	$24.57	$24.44	$24.45	$24.45	180,860
2017-01-19	$24.40	$24.48	$24.23	$24.34	$24.34	288,142
2017-01-18	$24.41	$24.62	$24.41	$24.45	$24.45	124,189
2017-01-17	$24.76	$24.79	$24.61	$24.63	$24.63	239,374
2017-01-13	$24.43	$24.57	$24.38	$24.52	$24.52	216,753
2017-01-12	$24.30	$24.52	$23.73	$24.50	$24.50	247,045
2017-01-11	$23.98	$24.17	$23.89	$24.09	$24.09	375,133
2017-01-10	$24.02	$24.09	$23.93	$23.93	$23.93	144,165
2017-01-09	$24.02	$24.02	$23.79	$23.81	$23.81	226,321
2017-01-06	$24.16	$24.23	$24.05	$24.10	$24.10	1,754,843
2017-01-05	$24.14	$24.29	$24.04	$24.22	$24.22	371,177
2017-01-04	$23.85	$24.09	$23.83	$24.03	$24.03	340,458
2017-01-03	$24.17	$24.21	$23.73	$23.79	$23.79	622,407
2016-12-30	$24.26	$24.32	$24.15	$24.23	$24.23	237,995
2016-12-29	$24.30	$24.33	$24.22	$24.26	$24.26	280,179
2016-12-28	$24.26	$24.33	$24.15	$24.26	$24.26	288,777
2016-12-27	$24.02	$24.27	$23.98	$24.23	$24.23	305,759
2016-12-23	$23.80	$23.88	$23.78	$23.84	$23.84	120,688
2016-12-22	$23.80	$23.95	$23.80	$23.81	$23.81	546,881
2016-12-21	$23.92	$23.96	$23.80	$23.90	$23.90	219,467
2016-12-20	$23.79	$23.83	$23.72	$23.80	$23.80	299,210
2016-12-19	$24.00	$24.00	$23.49	$23.87	$23.87	346,359
2016-12-16	$23.95	$24.09	$23.90	$24.03	$24.03	924,498
2016-12-15	$23.95	$24.10	$23.89	$24.01	$24.01	469,204
2016-12-14	$24.23	$24.39	$24.15	$24.16	$24.16	269,619
2016-12-13	$24.44	$24.50	$24.24	$24.32	$24.32	399,619
2016-12-12	$24.51	$24.58	$24.34	$24.36	$24.36	1,286,382
2016-12-09	$24.37	$24.41	$24.22	$24.36	$24.36	565,806
2016-12-08	$24.18	$24.25	$24.02	$24.24	$24.24	315,158
2016-12-07	$24.40	$24.42	$24.16	$24.17	$24.17	306,507
2016-12-06	$24.32	$24.48	$24.29	$24.34	$24.34	1,635,515
2016-12-05	$24.32	$24.49	$24.30	$24.32	$24.32	320,074
2016-12-02	$24.02	$24.09	$23.98	$24.07	$24.07	312,423
2016-12-01	$23.97	$24.11	$23.89	$24.02	$24.02	1,179,605
2016-11-30	$23.68	$23.80	$23.38	$23.65	$23.65	276,954
2016-11-29	$23.27	$23.35	$23.15	$23.18	$23.18	163,997
2016-11-28	$23.72	$23.86	$23.65	$23.67	$23.67	252,064
2016-11-25	$23.51	$23.54	$23.42	$23.53	$23.53	95,970
2016-11-23	$23.26	$23.58	$23.24	$23.53	$23.53	146,390
2016-11-22	$23.44	$23.50	$23.35	$23.42	$23.42	209,982
2016-11-21	$23.15	$23.43	$23.15	$23.43	$23.43	214,554
2016-11-18	$22.79	$22.83	$22.63	$22.81	$22.81	173,635
2016-11-17	$22.83	$22.85	$22.59	$22.63	$22.63	192,465
2016-11-16	$22.78	$22.81	$22.61	$22.68	$22.68	144,734
2016-11-15	$22.68	$22.91	$22.68	$22.89	$22.89	460,245
2016-11-14	$22.55	$22.65	$22.40	$22.60	$22.60	256,725
2016-11-11	$22.91	$22.95	$22.53	$22.56	$22.56	124,135
2016-11-10	$23.08	$23.12	$22.97	$22.97	$22.97	124,490
2016-11-09	$22.94	$23.24	$22.94	$23.12	$23.12	250,259
2016-11-08	$22.90	$23.14	$22.90	$22.98	$22.98	87,111
2016-11-07	$23.03	$23.08	$22.89	$23.08	$23.08	162,285
2016-11-04	$22.86	$22.95	$22.79	$22.90	$22.90	158,054
2016-11-03	$23.03	$23.08	$22.93	$22.97	$22.97	198,018
2016-11-02	$23.09	$23.15	$22.96	$23.03	$23.03	300,502
2016-11-01	$23.44	$23.49	$23.22	$23.28	$23.28	1,266,414
2016-10-31	$23.58	$23.65	$23.36	$23.40	$23.40	326,517
2016-10-28	$23.71	$23.88	$23.70	$23.73	$23.73	111,465
2016-10-27	$23.68	$23.82	$23.62	$23.76	$23.76	128,578
2016-10-26	$23.56	$23.71	$23.51	$23.60	$23.60	210,880
2016-10-25	$23.78	$23.84	$23.67	$23.72	$23.72	108,441
2016-10-24	$24.07	$24.07	$23.66	$23.83	$23.83	171,583
2016-10-21	$23.71	$23.80	$23.66	$23.78	$23.78	89,466
2016-10-20	$23.83	$23.87	$23.68	$23.74	$23.74	184,211
2016-10-19	$23.87	$24.06	$23.87	$24.02	$24.02	370,647
2016-10-18	$23.94	$23.97	$23.87	$23.92	$23.92	91,779
2016-10-17	$23.86	$23.88	$23.69	$23.86	$23.86	91,063
2016-10-14	$23.82	$23.90	$23.80	$23.84	$23.84	101,387
2016-10-13	$23.56	$23.85	$23.52	$23.81	$23.81	159,847
2016-10-12	$23.73	$23.80	$23.60	$23.62	$23.62	154,865
2016-10-11	$23.85	$23.86	$23.71	$23.77	$23.77	136,588
2016-10-10	$23.77	$24.01	$23.73	$23.93	$23.93	108,281
2016-10-07	$23.70	$23.77	$23.57	$23.60	$23.60	742,990
2016-10-06	$23.59	$23.63	$23.47	$23.58	$23.58	200,148
2016-10-05	$23.58	$23.70	$23.48	$23.60	$23.60	691,156
2016-10-04	$23.52	$23.57	$23.44	$23.49	$23.49	1,596,786
2016-10-03	$23.41	$23.62	$23.30	$23.60	$23.60	1,167,927
2016-09-30	$23.60	$23.60	$23.45	$23.47	$23.47	184,872
2016-09-29	$23.47	$23.61	$23.44	$23.48	$23.48	131,793
2016-09-28	$23.22	$23.53	$23.01	$23.45	$23.45	215,307
2016-09-27	$23.14	$23.18	$23.03	$23.15	$23.15	124,243
2016-09-26	$23.32	$23.46	$23.25	$23.32	$23.32	335,675
2016-09-23	$23.48	$23.52	$23.16	$23.21	$23.21	236,753
2016-09-22	$23.72	$23.72	$23.48	$23.52	$23.52	155,369
2016-09-21	$23.30	$23.46	$23.30	$23.45	$23.45	126,345
2016-09-20	$22.98	$23.23	$22.96	$23.20	$23.20	114,326
2016-09-19	$22.95	$23.13	$22.95	$22.98	$22.98	198,141
2016-09-16	$22.61	$22.91	$22.61	$22.91	$22.91	99,657
2016-09-15	$22.72	$22.88	$22.62	$22.80	$22.80	96,198
2016-09-14	$22.75	$22.87	$22.67	$22.70	$22.70	179,015
2016-09-13	$23.04	$23.11	$22.76	$22.78	$22.78	1,169,165
2016-09-12	$22.92	$23.25	$22.92	$23.14	$23.14	201,942
2016-09-09	$23.26	$23.30	$23.09	$23.10	$23.10	1,373,345
2016-09-08	$23.24	$23.47	$23.12	$23.41	$23.41	126,376
2016-09-07	$23.04	$23.11	$22.93	$23.07	$23.07	79,978
2016-09-06	$22.71	$22.93	$22.67	$22.90	$22.90	275,271
2016-09-02	$22.85	$22.88	$22.74	$22.77	$22.77	365,671
2016-09-01	$22.61	$22.70	$22.49	$22.56	$22.56	1,842,794
2016-08-31	$22.96	$22.99	$22.67	$22.74	$22.74	270,526
2016-08-30	$23.30	$23.30	$22.96	$23.00	$23.00	84,166
2016-08-29	$23.29	$23.35	$23.21	$23.25	$23.25	94,141
2016-08-26	$23.46	$23.65	$23.31	$23.35	$23.35	103,138
2016-08-25	$23.45	$23.48	$23.39	$23.42	$23.42	83,728
2016-08-24	$23.60	$23.68	$23.40	$23.41	$23.41	231,674
2016-08-23	$23.54	$23.79	$23.52	$23.71	$23.71	88,266
2016-08-22	$23.62	$23.72	$23.59	$23.61	$23.61	178,081
2016-08-19	$23.75	$23.83	$23.70	$23.78	$23.78	121,121
2016-08-18	$23.78	$24.01	$23.76	$23.96	$23.96	143,669
2016-08-17	$23.59	$23.72	$23.53	$23.70	$23.70	93,556
2016-08-16	$23.50	$23.68	$23.42	$23.63	$23.63	183,435
2016-08-15	$23.29	$23.52	$23.29	$23.50	$23.50	201,391
2016-08-12	$23.12	$23.22	$22.98	$23.14	$23.14	1,509,539
2016-08-11	$22.91	$23.18	$22.91	$23.05	$23.05	396,561
2016-08-10	$23.19	$23.26	$22.82	$22.83	$22.83	70,497
2016-08-09	$23.17	$23.22	$23.00	$23.03	$23.03	172,014
2016-08-08	$23.19	$23.26	$23.15	$23.16	$23.16	1,209,666
2016-08-05	$23.04	$23.09	$22.91	$23.06	$23.06	297,784
2016-08-04	$22.91	$23.13	$22.82	$23.06	$23.06	270,878
2016-08-03	$22.78	$23.05	$22.71	$23.03	$23.03	410,752
2016-08-02	$23.01	$23.04	$22.63	$22.71	$22.71	318,627
2016-08-01	$22.98	$23.17	$22.76	$22.77	$22.77	237,848
2016-07-29	$22.91	$23.21	$22.88	$23.16	$23.16	491,903
2016-07-28	$22.95	$23.02	$22.91	$22.94	$22.94	202,140
2016-07-27	$23.14	$23.20	$22.81	$22.93	$22.93	193,069
2016-07-26	$23.00	$23.11	$22.99	$23.01	$23.01	123,009
2016-07-25	$23.22	$23.22	$23.05	$23.08	$23.08	279,466
2016-07-22	$23.33	$23.36	$23.15	$23.33	$23.33	185,874
2016-07-21	$23.45	$23.55	$23.37	$23.43	$23.43	376,970
2016-07-20	$23.42	$23.64	$23.40	$23.42	$23.42	264,845
2016-07-19	$23.88	$23.88	$23.68	$23.70	$23.70	90,957
2016-07-18	$23.79	$23.99	$23.70	$23.95	$23.95	960,966
2016-07-15	$24.07	$24.18	$23.96	$23.99	$23.99	519,382
2016-07-14	$24.26	$24.30	$24.07	$24.07	$24.07	115,571
2016-07-13	$24.36	$24.44	$24.03	$24.09	$24.09	123,933
2016-07-12	$24.06	$24.23	$23.92	$24.19	$24.19	311,956
2016-07-11	$24.09	$24.09	$23.76	$23.77	$23.77	637,756
2016-07-08	$23.77	$23.92	$23.73	$23.89	$23.89	429,599
2016-07-07	$24.40	$24.40	$23.55	$23.60	$23.60	307,324
2016-07-06	$23.98	$24.30	$23.89	$24.24	$24.24	1,020,941
2016-07-05	$25.48	$25.50	$24.05	$24.22	$24.22	400,487
2016-07-01	$24.70	$25.01	$24.70	$24.99	$24.99	565,574
2016-06-30	$24.65	$24.83	$24.51	$24.73	$24.73	260,129
2016-06-29	$24.61	$24.82	$24.59	$24.71	$24.71	298,820
2016-06-28	$24.46	$24.51	$24.25	$24.50	$24.50	467,296
2016-06-27	$24.06	$24.10	$23.90	$24.06	$24.06	1,382,791
2016-06-24	$24.03	$24.16	$23.92	$24.05	$24.05	116,552
2016-06-23	$24.42	$24.51	$24.30	$24.49	$24.49	225,502
2016-06-22	$24.63	$24.70	$24.30	$24.36	$24.36	436,639
2016-06-21	$24.55	$24.62	$24.44	$24.57	$24.57	168,517
2016-06-20	$24.66	$24.88	$24.63	$24.80	$24.80	124,250
2016-06-17	$24.46	$24.68	$24.43	$24.67	$24.67	258,814
2016-06-16	$24.43	$24.44	$24.07	$24.11	$24.11	375,170
2016-06-15	$24.63	$24.70	$24.46	$24.49	$24.49	256,106
2016-06-14	$24.56	$24.66	$24.46	$24.63	$24.63	82,869
2016-06-13	$24.79	$24.89	$24.68	$24.70	$24.70	123,982
2016-06-10	$24.86	$24.90	$24.67	$24.71	$24.71	177,627
2016-06-09	$24.81	$25.04	$24.79	$24.97	$24.97	732,664
2016-06-08	$24.87	$25.03	$24.85	$25.03	$25.03	173,458
2016-06-07	$24.40	$24.53	$24.33	$24.52	$24.52	148,924
2016-06-06	$24.45	$24.54	$24.33	$24.47	$24.47	1,559,516
2016-06-03	$24.24	$24.27	$24.07	$24.16	$24.16	165,698
2016-06-02	$23.70	$24.05	$23.69	$23.94	$23.94	146,584
2016-06-01	$23.38	$23.79	$23.36	$23.79	$23.79	464,467
2016-05-31	$23.66	$23.77	$23.48	$23.49	$23.49	160,689
2016-05-27	$23.50	$23.62	$23.42	$23.61	$23.61	146,257
2016-05-26	$23.73	$23.73	$23.43	$23.53	$23.53	163,712
2016-05-25	$23.29	$23.53	$23.29	$23.51	$23.51	373,382
2016-05-24	$23.14	$23.41	$23.14	$23.22	$23.22	176,146
2016-05-23	$23.24	$23.37	$23.16	$23.25	$23.25	139,729
2016-05-20	$23.54	$23.61	$23.33	$23.43	$23.43	308,185
2016-05-19	$23.15	$23.37	$23.00	$23.34	$23.34	206,331
2016-05-18	$23.48	$23.71	$23.42	$23.45	$23.45	464,741
2016-05-17	$23.62	$23.75	$23.46	$23.75	$23.75	191,940
2016-05-16	$23.50	$23.57	$23.42	$23.52	$23.52	294,343
2016-05-13	$23.22	$23.35	$23.16	$23.29	$23.29	163,799
2016-05-12	$23.50	$23.51	$23.11	$23.36	$23.36	190,729
2016-05-11	$23.10	$23.38	$22.96	$23.33	$23.33	408,737
2016-05-10	$22.64	$23.00	$22.64	$22.98	$22.98	512,978
2016-05-09	$22.68	$22.70	$22.43	$22.43	$22.43	227,320
2016-05-06	$22.70	$23.13	$22.70	$22.97	$22.97	130,422
2016-05-05	$23.26	$23.26	$22.69	$22.77	$22.77	170,070
2016-05-04	$23.10	$23.23	$22.87	$23.02	$23.02	412,413
2016-05-03	$23.29	$23.29	$22.94	$23.03	$23.03	1,700,336
2016-05-02	$23.56	$23.56	$23.31	$23.38	$23.38	210,930
2016-04-29	$23.67	$23.71	$23.52	$23.63	$23.63	435,661
2016-04-28	$23.22	$23.47	$23.22	$23.34	$23.34	818,923
2016-04-27	$23.19	$24.01	$22.92	$23.25	$23.25	462,522
2016-04-26	$22.90	$23.12	$22.83	$23.09	$23.09	117,109
2016-04-25	$23.40	$23.40	$22.78	$22.82	$22.82	66,067
2016-04-22	$23.04	$23.24	$22.82	$22.83	$22.83	121,655
2016-04-21	$23.24	$23.38	$22.88	$23.04	$23.04	65,976
2016-04-20	$22.64	$23.22	$22.61	$23.12	$23.12	114,974
2016-04-19	$22.39	$22.73	$22.39	$22.71	$22.71	186,234
2016-04-18	$21.90	$22.22	$21.83	$22.13	$22.13	186,188
2016-04-15	$21.90	$22.11	$21.80	$22.02	$22.02	173,151
2016-04-14	$22.24	$22.25	$22.05	$22.08	$22.08	134,089
2016-04-13	$22.23	$22.35	$22.20	$22.25	$22.25	87,450
2016-04-12	$21.89	$22.22	$21.84	$22.16	$22.16	337,902
2016-04-11	$21.59	$21.71	$21.59	$21.65	$21.65	241,641
2016-04-08	$21.45	$21.60	$21.41	$21.55	$21.55	154,935
2016-04-07	$21.10	$21.16	$21.00	$21.14	$21.14	381,540
2016-04-06	$20.94	$21.23	$20.92	$21.15	$21.15	310,435
2016-04-05	$21.03	$21.03	$20.91	$20.99	$20.99	232,789
2016-04-04	$21.25	$21.37	$21.00	$21.01	$21.01	180,302
2016-04-01	$21.20	$21.30	$21.14	$21.24	$21.24	205,829
2016-03-31	$21.59	$21.75	$21.47	$21.50	$21.50	415,713
2016-03-30	$21.84	$21.90	$21.53	$21.55	$21.55	309,287
2016-03-29	$21.56	$21.75	$21.51	$21.74	$21.74	543,178
2016-03-28	$21.65	$21.78	$21.62	$21.74	$21.74	206,351
2016-03-24	$21.54	$21.74	$21.51	$21.69	$21.69	732,378
2016-03-23	$21.99	$22.01	$21.76	$21.78	$21.78	1,423,022
2016-03-22	$22.17	$22.31	$22.13	$22.30	$22.30	159,290
2016-03-21	$22.17	$22.25	$22.05	$22.16	$22.16	374,669
2016-03-18	$22.34	$22.39	$22.13	$22.16	$22.16	334,768
2016-03-17	$22.17	$22.31	$22.09	$22.25	$22.25	298,186
2016-03-16	$21.57	$21.97	$21.57	$21.95	$21.95	411,357
2016-03-15	$21.62	$21.62	$21.46	$21.54	$21.54	208,761
2016-03-14	$21.75	$21.75	$21.57	$21.69	$21.69	199,892
2016-03-11	$21.91	$21.99	$21.85	$21.87	$21.87	335,012
2016-03-10	$21.63	$21.78	$21.56	$21.76	$21.76	322,866
2016-03-09	$21.52	$21.74	$21.46	$21.71	$21.71	1,119,669
2016-03-08	$21.63	$21.63	$21.35	$21.35	$21.35	172,309
2016-03-07	$21.41	$21.75	$21.41	$21.69	$21.69	376,233
2016-03-04	$21.11	$21.38	$21.09	$21.36	$21.36	363,611
2016-03-03	$20.74	$20.97	$20.74	$20.94	$20.94	438,462
2016-03-02	$20.67	$20.86	$20.63	$20.81	$20.81	398,257
2016-03-01	$20.65	$20.73	$20.52	$20.71	$20.71	313,509
2016-02-29	$20.52	$20.67	$20.52	$20.66	$20.66	455,325
2016-02-26	$20.78	$20.82	$20.45	$20.50	$20.50	794,367
2016-02-25	$20.54	$20.63	$20.30	$20.55	$20.55	944,562
2016-02-24	$20.30	$20.64	$20.26	$20.60	$20.60	637,637
2016-02-23	$20.60	$20.60	$20.33	$20.39	$20.39	313,740
2016-02-22	$20.62	$20.71	$20.59	$20.64	$20.64	480,038
2016-02-19	$20.43	$20.47	$20.33	$20.41	$20.41	283,813
2016-02-18	$20.69	$20.75	$20.53	$20.53	$20.53	657,712
2016-02-17	$20.29	$20.67	$20.29	$20.61	$20.61	549,877
2016-02-16	$20.43	$20.43	$20.18	$20.23	$20.23	1,532,426
2016-02-12	$20.30	$20.47	$20.20	$20.38	$20.38	881,106
2016-02-11	$20.07	$20.21	$20.01	$20.17	$20.17	652,333
2016-02-10	$20.01	$20.17	$19.93	$19.99	$19.99	981,745
2016-02-09	$20.30	$20.40	$19.96	$20.04	$20.04	2,932,013
2016-02-08	$20.65	$20.72	$20.47	$20.48	$20.48	481,053
2016-02-05	$20.60	$20.70	$20.47	$20.56	$20.56	636,305
2016-02-04	$20.94	$21.01	$20.64	$20.72	$20.72	686,132
2016-02-03	$20.47	$20.79	$20.32	$20.78	$20.78	1,252,616
2016-02-02	$20.29	$20.37	$20.19	$20.28	$20.28	985,978
2016-02-01	$20.75	$20.77	$20.56	$20.60	$20.60	3,160,828
2016-01-29	$20.92	$21.05	$20.81	$21.01	$21.01	615,610
2016-01-28	$20.84	$20.91	$20.64	$20.79	$20.79	805,235
2016-01-27	$20.52	$20.79	$20.00	$20.64	$20.64	483,259
2016-01-26	$20.32	$20.64	$20.31	$20.46	$20.46	858,470
2016-01-25	$20.30	$20.37	$20.09	$20.09	$20.09	623,210
2016-01-22	$20.43	$20.50	$20.29	$20.42	$20.42	1,327,901
2016-01-21	$19.73	$20.11	$19.70	$20.00	$20.00	3,158,096
2016-01-20	$19.73	$19.81	$19.50	$19.78	$19.78	2,158,939
2016-01-19	$20.09	$20.13	$19.85	$19.90	$19.90	879,018
2016-01-15	$20.01	$20.04	$19.84	$19.89	$19.89	566,389
2016-01-14	$20.17	$20.30	$20.11	$20.26	$20.26	526,034
2016-01-13	$20.35	$20.44	$20.19	$20.26	$20.26	427,022
2016-01-12	$20.36	$20.39	$20.05	$20.22	$20.22	1,016,636
2016-01-11	$20.70	$20.73	$20.32	$20.35	$20.35	992,066
2016-01-08	$20.93	$20.95	$20.82	$20.89	$20.89	380,830
2016-01-07	$20.75	$21.06	$20.71	$20.88	$20.88	308,507
2016-01-06	$20.98	$21.06	$20.86	$20.93	$20.93	477,187
2016-01-05	$21.26	$21.33	$21.13	$21.20	$21.20	280,152
2016-01-04	$21.56	$21.78	$21.21	$21.29	$21.29	840,423
2015-12-31	$21.39	$21.64	$21.35	$21.47	$21.47	1,401,898
2015-12-30	$21.42	$21.47	$21.29	$21.41	$21.41	1,584,082
2015-12-29	$21.59	$21.66	$21.52	$21.60	$21.60	1,266,018
2015-12-28	$21.31	$21.34	$21.23	$21.28	$21.28	1,070,094
2015-12-24	$21.45	$21.50	$21.43	$21.45	$21.45	426,921
2015-12-23	$21.22	$21.43	$21.14	$21.42	$21.42	1,443,234
2015-12-22	$21.16	$21.26	$21.03	$21.07	$21.07	1,441,186
2015-12-21	$21.17	$21.32	$21.08	$21.18	$21.18	750,443
2015-12-18	$21.07	$21.33	$21.05	$21.14	$21.14	1,676,209
2015-12-17	$20.94	$20.94	$20.72	$20.84	$20.84	1,741,667
2015-12-16	$21.18	$21.18	$20.95	$21.07	$21.07	1,428,186
2015-12-15	$21.25	$21.34	$21.11	$21.11	$21.11	1,000,725
2015-12-14	$21.22	$21.38	$21.16	$21.27	$21.27	1,522,010
2015-12-11	$21.55	$21.58	$21.42	$21.45	$21.45	897,752
2015-12-10	$21.63	$21.75	$21.60	$21.61	$21.61	702,067
2015-12-09	$21.86	$21.98	$21.57	$21.71	$21.71	4,614,378
2015-12-08	$21.64	$21.83	$21.59	$21.70	$21.70	1,997,517
2015-12-07	$22.20	$22.25	$21.73	$21.77	$21.77	1,572,815
2015-12-04	$22.33	$22.51	$22.33	$22.48	$22.48	585,375
2015-12-03	$22.15	$22.48	$22.07	$22.34	$22.34	2,403,045
2015-12-02	$22.31	$22.37	$22.03	$22.07	$22.07	964,453
2015-12-01	$22.42	$22.58	$22.34	$22.51	$22.51	575,640
2015-11-30	$22.35	$22.43	$22.24	$22.25	$22.25	1,852,197
2015-11-27	$22.49	$22.49	$22.28	$22.32	$22.32	91,624
2015-11-25	$22.47	$22.68	$22.38	$22.66	$22.66	745,834
2015-11-24	$22.60	$22.73	$22.38	$22.60	$22.60	672,453
2015-11-23	$22.21	$22.50	$22.18	$22.38	$22.38	805,435
2015-11-20	$22.50	$22.56	$22.31	$22.35	$22.35	451,189
2015-11-19	$22.43	$22.62	$22.43	$22.48	$22.48	644,518
2015-11-18	$22.59	$22.60	$22.31	$22.45	$22.45	511,234
2015-11-17	$22.61	$22.62	$22.47	$22.51	$22.51	987,321
2015-11-16	$22.59	$22.77	$22.48	$22.76	$22.76	612,970
2015-11-13	$22.83	$22.83	$22.63	$22.73	$22.73	1,361,779
2015-11-12	$22.82	$23.04	$22.80	$22.85	$22.85	308,075
2015-11-11	$23.32	$23.32	$23.03	$23.11	$23.11	191,059
2015-11-10	$23.26	$23.36	$23.15	$23.24	$23.24	313,140
2015-11-09	$23.52	$23.54	$23.25	$23.29	$23.29	272,287
2015-11-06	$23.58	$23.64	$23.49	$23.58	$23.58	225,172
2015-11-05	$23.88	$23.98	$23.75	$23.79	$23.79	249,675
2015-11-04	$24.36	$24.37	$23.98	$24.00	$24.00	395,900
2015-11-03	$24.20	$24.45	$24.20	$24.39	$24.39	596,643
2015-11-02	$24.08	$24.16	$24.03	$24.11	$24.11	406,133
2015-10-30	$24.12	$24.34	$24.06	$24.26	$24.26	246,059
2015-10-29	$24.18	$24.34	$24.06	$24.08	$24.08	293,632
2015-10-28	$24.08	$24.39	$24.04	$24.29	$24.29	298,793
2015-10-27	$24.05	$24.17	$23.98	$24.06	$24.06	458,882
2015-10-26	$24.25	$24.25	$24.11	$24.14	$24.14	1,762,132
2015-10-23	$24.40	$24.41	$24.22	$24.30	$24.30	225,193
2015-10-22	$24.69	$24.77	$24.46	$24.54	$24.54	267,885
2015-10-21	$24.50	$24.57	$24.40	$24.53	$24.53	508,345
2015-10-20	$24.65	$24.79	$24.60	$24.72	$24.72	383,646
2015-10-19	$24.74	$24.78	$24.59	$24.63	$24.63	111,589
2015-10-16	$25.07	$25.07	$24.80	$24.98	$24.98	462,056
2015-10-15	$25.10	$25.14	$24.89	$25.09	$25.09	504,049
2015-10-14	$25.15	$25.19	$25.01	$25.16	$25.16	175,027
2015-10-13	$25.01	$25.26	$25.01	$25.05	$25.05	668,070
2015-10-12	$25.52	$25.55	$25.09	$25.14	$25.14	524,504
2015-10-09	$25.48	$25.55	$25.33	$25.41	$25.41	1,202,077
2015-10-08	$25.10	$25.31	$25.03	$25.22	$25.22	346,954
2015-10-07	$25.45	$25.49	$25.10	$25.19	$25.19	405,857
2015-10-06	$24.85	$25.24	$24.85	$25.19	$25.19	283,860
2015-10-05	$24.72	$24.80	$24.67	$24.74	$24.74	401,831
2015-10-02	$24.10	$24.51	$24.09	$24.50	$24.50	320,860
2015-10-01	$24.68	$24.71	$24.19	$24.23	$24.23	202,749
2015-09-30	$24.38	$24.60	$24.36	$24.45	$24.45	1,393,939
2015-09-29	$24.25	$24.43	$24.25	$24.32	$24.32	1,290,495
2015-09-28	$24.44	$24.47	$24.10	$24.26	$24.26	332,857
2015-09-25	$24.52	$24.64	$24.49	$24.59	$24.59	140,898
2015-09-24	$24.15	$24.47	$24.14	$24.44	$24.44	337,537
2015-09-23	$24.56	$24.64	$24.19	$24.20	$24.20	372,114
2015-09-22	$24.29	$24.39	$24.19	$24.35	$24.35	385,389
2015-09-21	$24.49	$24.66	$24.49	$24.64	$24.64	247,152
2015-09-18	$24.64	$24.65	$24.35	$24.43	$24.43	241,361
2015-09-17	$24.88	$24.97	$24.72	$24.88	$24.88	325,746
2015-09-16	$24.80	$25.04	$24.36	$24.97	$24.97	422,311
2015-09-15	$24.63	$24.69	$24.60	$24.68	$24.68	456,496
2015-09-14	$24.66	$24.74	$24.60	$24.67	$24.67	502,857
2015-09-11	$24.63	$24.85	$24.44	$24.79	$24.79	205,602
2015-09-10	$24.64	$24.87	$24.62	$24.82	$24.82	420,175
2015-09-09	$24.92	$24.92	$24.52	$24.54	$24.54	334,751
2015-09-08	$24.78	$24.96	$24.63	$24.91	$24.91	432,645

Barclays Bank PLC (DJP) News Headlines

Recent Barclays Bank PLC (DJP) News

Similar Companies to Barclays Bank PLC (DJP) in the nan Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Barclays Bank PLC	DJP	nan	nan	46,000
Genting Malaysia Berhad	GMALY	nan	nan	44,000
Franklin New York Tax Free Income Fund Class A1	FNYTX	nan	nan	30,000
FIDELITY CONTRAFUND CLASS K	FCNKX	nan	nan	24,761
Showa Denko K K	SHWDF	nan	nan	19,289
Powszechny Zaklad Ubezpieczen SA	PWZYF	nan	nan	15,000
BlackRock Eq Dividend R	MRDVX	nan	nan	14,800
BlackRock Bond Index Fund Investor A	BMOAX	nan	nan	13,000
T. ROWE PRICE RETIREMENT 2020 FUND ADVISOR CLASS	PARBX	nan	nan	10,050
Goldman Sachs Emerging Markets Equity Fund Class R6	GEMUX	nan	nan	7,500

Barclays Bank PLC (DJP) Exchange: NYSE ARCA