Equity Commonwealth (EQC) Stock

Data as of April 26, 2024

$18.65 ($-0.10) -0.53%

Equity Commonwealth - Daily Information

Click for more stock information on Equity Commonwealth.

Daily Information	Data
Date	April 26, 2024
Open	$18.68
Previous Close	$18.65
High	$18.80
Low	$18.61
Adjusted Open	$18.68
Previous Adjusted Close	$18.65
Adjusted High	$18.80
Adjusted Low	$18.61

About Equity Commonwealth (EQC)

Equity Commonwealth is a Chicago based, internally managed and self-advised real estate investment trust (REIT) with commercial office properties in the United States. EQC’s portfolio is comprised of 4 properties and 1.5 million square feet. Regulation FD Disclosures We use any of the following to comply with our disclosure obligations under Regulation FD: press releases, SEC filings, public conference calls, or our website.

Invest in Equity Commonwealth (EQC)

Get your 2 free stocks today!

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Equity Commonwealth (EQC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$18.68	$18.80	$18.61	$18.65	$18.65	733,959
2024-04-04	$18.86	$18.94	$18.69	$18.75	$18.75	1,052,620
2024-04-03	$18.72	$18.80	$18.66	$18.71	$18.71	577,502
2024-04-02	$18.72	$18.82	$18.66	$18.82	$18.82	854,257
2024-04-01	$18.88	$18.90	$18.72	$18.74	$18.74	751,220
2024-03-28	$18.85	$18.96	$18.79	$18.88	$18.88	829,431
2024-03-27	$18.80	$18.99	$18.77	$18.81	$18.81	813,082
2024-03-26	$18.85	$18.87	$18.64	$18.73	$18.73	947,137
2024-03-25	$18.92	$19.00	$18.72	$18.76	$18.76	698,729
2024-03-22	$19.03	$19.03	$18.86	$18.90	$18.90	784,187
2024-03-21	$18.93	$19.09	$18.89	$19.06	$19.06	925,084
2024-03-20	$18.88	$18.97	$18.70	$18.85	$18.85	925,435
2024-03-19	$18.96	$19.07	$18.87	$18.96	$18.96	908,925
2024-03-18	$18.91	$18.97	$18.84	$18.93	$18.93	581,771
2024-03-15	$18.83	$19.06	$18.78	$18.91	$18.91	1,490,048
2024-03-14	$19.00	$19.07	$18.81	$18.93	$18.93	1,396,442
2024-03-13	$18.90	$19.32	$18.79	$19.07	$19.07	1,309,275
2024-03-12	$18.70	$18.81	$18.70	$18.78	$18.78	597,275
2024-03-11	$18.84	$18.92	$18.69	$18.78	$18.78	1,045,895
2024-03-08	$18.89	$18.94	$18.74	$18.81	$18.81	1,022,061
2024-03-07	$18.63	$18.80	$18.44	$18.80	$18.80	1,220,635
2024-03-06	$18.67	$18.82	$18.57	$18.61	$18.61	905,754
2024-03-05	$18.75	$18.86	$18.62	$18.64	$18.64	1,040,201
2024-03-04	$18.96	$18.96	$18.60	$18.76	$18.76	1,146,094
2024-03-01	$18.94	$19.06	$18.78	$18.95	$18.95	930,505
2024-02-29	$18.76	$18.91	$18.67	$18.83	$18.83	1,558,526
2024-02-28	$18.36	$18.64	$18.34	$18.60	$18.60	875,463
2024-02-27	$18.19	$18.47	$18.14	$18.47	$18.47	1,220,377
2024-02-26	$18.32	$18.32	$18.05	$18.20	$18.20	2,228,683
2024-02-23	$18.42	$18.43	$18.29	$18.32	$18.32	633,322
2024-02-22	$18.55	$18.62	$18.12	$18.42	$18.42	2,055,395
2024-02-21	$18.48	$18.58	$18.41	$18.55	$18.55	780,939
2024-02-20	$18.47	$18.53	$18.29	$18.37	$18.37	2,014,112
2024-02-16	$18.77	$18.89	$18.56	$18.56	$18.56	1,331,260
2024-02-15	$18.87	$18.98	$18.80	$18.89	$18.89	1,123,634
2024-02-14	$18.86	$18.94	$18.70	$18.71	$18.71	1,079,411
2024-02-13	$18.65	$18.92	$17.93	$18.81	$18.81	1,818,477
2024-02-12	$18.93	$19.14	$18.86	$19.05	$19.05	818,117
2024-02-09	$18.81	$18.87	$18.71	$18.85	$18.85	541,229
2024-02-08	$18.82	$19.02	$18.79	$18.81	$18.81	729,525
2024-02-07	$18.92	$18.92	$18.75	$18.77	$18.77	538,282
2024-02-06	$18.75	$18.94	$18.67	$18.88	$18.88	475,625
2024-02-05	$18.84	$18.91	$18.68	$18.79	$18.79	578,914
2024-02-02	$18.95	$19.02	$18.85	$18.93	$18.93	573,574
2024-02-01	$19.05	$19.09	$18.91	$19.05	$19.05	1,047,228
2024-01-31	$19.37	$19.37	$19.02	$19.11	$19.11	1,036,359
2024-01-30	$19.28	$19.43	$19.17	$19.32	$19.32	775,526
2024-01-29	$19.06	$19.37	$19.00	$19.36	$19.36	1,059,279
2024-01-26	$19.19	$19.28	$18.99	$19.06	$19.06	541,450
2024-01-25	$19.38	$19.50	$19.07	$19.13	$19.13	796,577
2024-01-24	$19.60	$19.60	$19.18	$19.20	$19.20	593,062
2024-01-23	$19.91	$19.96	$19.44	$19.49	$19.49	589,521
2024-01-22	$19.75	$19.91	$19.73	$19.81	$19.81	842,890
2024-01-19	$19.48	$19.72	$19.32	$19.65	$19.65	596,062
2024-01-18	$19.35	$19.45	$19.26	$19.42	$19.42	594,575
2024-01-17	$19.39	$19.58	$19.22	$19.34	$19.34	589,063
2024-01-16	$19.37	$19.55	$19.29	$19.55	$19.55	744,183
2024-01-12	$19.57	$19.66	$19.46	$19.47	$19.47	582,365
2024-01-11	$19.44	$19.52	$19.29	$19.43	$19.43	688,651
2024-01-10	$19.68	$19.76	$19.50	$19.54	$19.54	684,823
2024-01-09	$19.64	$19.85	$19.57	$19.73	$19.73	571,901
2024-01-08	$19.52	$19.82	$19.48	$19.79	$19.79	713,837
2024-01-05	$19.30	$19.56	$19.20	$19.50	$19.50	610,304
2024-01-04	$19.27	$19.46	$19.26	$19.42	$19.42	1,000,865
2024-01-03	$19.31	$19.41	$19.15	$19.31	$19.31	832,102
2024-01-02	$19.15	$19.33	$19.11	$19.26	$19.26	720,321
2023-12-29	$19.25	$19.25	$19.09	$19.20	$19.20	717,016
2023-12-28	$18.94	$19.32	$18.90	$19.32	$19.32	907,153
2023-12-27	$19.06	$19.09	$18.98	$19.00	$19.00	888,784
2023-12-26	$19.13	$19.18	$19.02	$19.03	$19.03	759,616
2023-12-22	$19.24	$19.26	$19.04	$19.10	$19.10	1,037,204
2023-12-21	$19.17	$19.27	$19.04	$19.16	$19.16	958,906
2023-12-20	$19.09	$19.50	$19.09	$19.09	$19.09	1,977,564
2023-12-19	$19.45	$19.52	$19.09	$19.11	$19.11	2,061,810
2023-12-18	$19.44	$19.50	$19.25	$19.45	$19.45	1,036,130
2023-12-15	$19.59	$19.59	$19.30	$19.31	$19.31	2,305,656
2023-12-14	$19.61	$19.71	$19.41	$19.62	$19.62	1,303,670
2023-12-13	$19.23	$19.54	$19.15	$19.42	$19.42	1,113,819
2023-12-12	$19.16	$19.29	$19.02	$19.26	$19.26	612,770
2023-12-11	$19.17	$19.36	$19.08	$19.13	$19.13	610,310
2023-12-08	$19.01	$19.17	$18.92	$19.15	$19.15	1,103,621
2023-12-07	$18.99	$19.11	$18.88	$19.08	$19.08	870,508
2023-12-06	$19.32	$19.34	$18.99	$19.04	$19.04	729,572
2023-12-05	$19.16	$19.30	$19.00	$19.22	$19.22	704,016
2023-12-04	$19.19	$19.26	$19.07	$19.14	$19.14	735,708
2023-12-01	$18.80	$19.26	$18.77	$19.23	$19.23	1,216,914
2023-11-30	$18.67	$18.87	$18.66	$18.79	$18.79	1,647,874
2023-11-29	$18.74	$18.84	$18.62	$18.67	$18.67	1,432,172
2023-11-28	$18.81	$18.83	$18.51	$18.67	$18.67	2,495,458
2023-11-27	$19.03	$19.06	$18.80	$18.83	$18.83	822,251
2023-11-24	$19.11	$19.14	$18.98	$18.98	$18.98	285,929
2023-11-22	$18.95	$19.09	$18.85	$19.09	$19.09	527,392
2023-11-21	$18.95	$18.95	$18.76	$18.86	$18.86	484,655
2023-11-20	$19.01	$19.06	$18.90	$19.00	$19.00	586,358
2023-11-17	$19.00	$19.06	$18.87	$19.04	$19.04	921,956
2023-11-16	$19.12	$19.12	$18.75	$18.94	$18.94	914,710
2023-11-15	$19.16	$19.31	$19.00	$19.07	$19.07	940,784
2023-11-14	$19.28	$19.54	$19.14	$19.20	$19.20	1,158,073
2023-11-13	$18.96	$19.03	$18.84	$18.96	$18.96	451,210
2023-11-10	$18.89	$18.99	$18.78	$18.95	$18.95	471,914
2023-11-09	$19.02	$19.02	$18.75	$18.82	$18.82	652,267
2023-11-08	$19.04	$19.10	$18.85	$18.93	$18.93	504,617
2023-11-07	$19.09	$19.14	$18.93	$19.01	$19.01	616,523
2023-11-06	$19.15	$19.26	$19.10	$19.16	$19.16	991,289
2023-11-03	$19.34	$19.40	$19.15	$19.20	$19.20	1,380,654
2023-11-02	$18.99	$19.19	$18.82	$19.15	$19.15	1,350,067
2023-11-01	$19.02	$19.17	$18.81	$18.94	$18.94	1,138,248
2023-10-31	$19.18	$19.50	$18.84	$18.94	$18.94	1,503,893
2023-10-30	$18.76	$18.80	$18.50	$18.68	$18.68	618,326
2023-10-27	$18.79	$18.91	$18.53	$18.65	$18.65	1,325,039
2023-10-26	$18.86	$19.06	$18.65	$18.76	$18.76	1,230,304
2023-10-25	$18.41	$18.78	$18.41	$18.71	$18.71	1,199,088
2023-10-24	$18.26	$18.55	$18.26	$18.53	$18.53	985,423
2023-10-23	$18.21	$18.32	$18.12	$18.19	$18.19	1,724,175
2023-10-20	$18.41	$18.48	$18.27	$18.31	$18.31	1,109,702
2023-10-19	$18.45	$18.52	$18.29	$18.29	$18.29	1,227,288
2023-10-18	$18.57	$18.68	$18.47	$18.53	$18.53	1,139,069
2023-10-17	$18.60	$18.80	$18.59	$18.66	$18.66	843,550
2023-10-16	$18.63	$18.71	$18.40	$18.63	$18.63	1,132,843
2023-10-13	$18.63	$18.63	$18.36	$18.54	$18.54	846,856
2023-10-12	$18.65	$18.85	$18.38	$18.58	$18.58	772,299
2023-10-11	$18.69	$18.82	$18.65	$18.68	$18.68	1,018,229
2023-10-10	$18.78	$18.88	$18.60	$18.61	$18.61	1,143,735
2023-10-09	$18.64	$19.00	$18.64	$18.81	$18.81	650,014
2023-10-06	$18.56	$18.76	$18.56	$18.74	$18.74	1,211,798
2023-10-05	$18.53	$18.67	$18.53	$18.65	$18.65	829,888
2023-10-04	$18.24	$18.53	$18.24	$18.53	$18.53	1,343,792
2023-10-03	$18.22	$18.24	$18.10	$18.19	$18.19	1,465,310
2023-10-02	$18.34	$18.37	$18.12	$18.24	$18.24	1,017,609
2023-09-29	$18.54	$18.56	$18.35	$18.37	$18.37	833,805
2023-09-28	$18.48	$18.64	$18.39	$18.42	$18.42	1,439,256
2023-09-27	$18.47	$18.60	$18.43	$18.44	$18.44	1,524,851
2023-09-26	$18.45	$18.57	$18.42	$18.50	$18.50	1,018,461
2023-09-25	$18.45	$18.54	$18.44	$18.52	$18.52	1,591,902
2023-09-22	$18.44	$18.54	$18.37	$18.50	$18.50	1,413,860
2023-09-21	$18.62	$18.71	$18.42	$18.47	$18.47	1,588,741
2023-09-20	$19.05	$19.14	$18.66	$18.66	$18.66	1,012,151
2023-09-19	$18.96	$19.11	$18.95	$18.96	$18.96	812,371
2023-09-18	$18.86	$19.14	$18.86	$18.93	$18.93	649,487
2023-09-15	$19.02	$19.06	$18.86	$18.90	$18.90	2,083,282
2023-09-14	$18.94	$19.14	$18.90	$19.04	$19.04	603,191
2023-09-13	$18.97	$19.08	$18.86	$18.88	$18.88	1,145,680
2023-09-12	$19.04	$19.09	$19.00	$19.00	$19.00	441,964
2023-09-11	$19.08	$19.18	$18.99	$19.07	$19.07	458,498
2023-09-08	$18.98	$19.12	$18.95	$19.10	$19.10	481,885
2023-09-07	$19.13	$19.20	$18.95	$18.95	$18.95	665,869
2023-09-06	$18.99	$19.10	$18.90	$19.09	$19.09	768,332
2023-09-05	$18.92	$19.06	$18.86	$18.98	$18.98	641,230
2023-09-01	$19.11	$19.15	$18.98	$19.01	$19.01	570,556
2023-08-31	$19.03	$19.08	$18.98	$19.03	$19.03	850,593
2023-08-30	$18.95	$19.04	$18.94	$19.00	$19.00	636,219
2023-08-29	$18.96	$19.06	$18.89	$18.99	$18.99	573,586
2023-08-28	$19.10	$19.14	$18.92	$18.93	$18.93	664,700
2023-08-25	$19.23	$19.26	$19.04	$19.08	$19.08	426,094
2023-08-24	$19.12	$19.40	$19.03	$19.14	$19.14	533,091
2023-08-23	$19.11	$19.19	$18.93	$19.16	$19.16	628,274
2023-08-22	$19.00	$19.04	$18.84	$19.02	$19.02	938,333
2023-08-21	$18.72	$19.00	$18.68	$18.94	$18.94	1,068,368
2023-08-18	$18.65	$18.92	$18.65	$18.79	$18.79	1,025,445
2023-08-17	$18.67	$18.84	$18.60	$18.75	$18.75	1,651,237
2023-08-16	$18.70	$18.76	$18.55	$18.69	$18.69	1,084,561
2023-08-15	$18.67	$18.78	$18.47	$18.68	$18.68	1,360,748
2023-08-14	$18.92	$18.97	$18.76	$18.79	$18.79	1,126,767
2023-08-11	$19.19	$19.29	$18.94	$18.97	$18.97	1,391,967
2023-08-10	$19.43	$19.46	$19.22	$19.26	$19.26	2,156,829
2023-08-09	$19.49	$19.52	$19.25	$19.38	$19.38	1,021,326
2023-08-08	$19.38	$19.48	$19.29	$19.45	$19.45	881,463
2023-08-07	$19.29	$19.54	$19.17	$19.47	$19.47	940,177
2023-08-04	$19.44	$19.59	$19.17	$19.33	$19.33	968,017
2023-08-03	$19.47	$19.55	$19.27	$19.51	$19.51	944,227
2023-08-02	$19.69	$19.72	$19.46	$19.57	$19.57	681,539
2023-08-01	$19.61	$19.79	$19.40	$19.73	$19.73	1,048,539
2023-07-31	$19.99	$19.99	$19.50	$19.59	$19.59	1,294,691
2023-07-28	$20.07	$20.24	$19.86	$19.98	$19.98	950,667
2023-07-27	$20.21	$20.56	$19.80	$19.97	$19.97	1,360,919
2023-07-26	$20.43	$20.59	$20.32	$20.50	$20.50	1,222,954
2023-07-25	$20.52	$20.75	$20.47	$20.53	$20.53	1,572,954
2023-07-24	$20.40	$20.61	$20.40	$20.60	$20.60	514,869
2023-07-21	$20.55	$20.55	$20.40	$20.45	$20.45	691,804
2023-07-20	$20.55	$20.55	$20.39	$20.50	$20.50	473,885
2023-07-19	$20.61	$20.67	$20.42	$20.52	$20.52	436,416
2023-07-18	$20.33	$20.66	$20.33	$20.37	$20.37	772,553
2023-07-17	$20.47	$20.50	$20.26	$20.37	$20.37	707,196
2023-07-14	$20.46	$20.52	$20.39	$20.47	$20.47	467,432
2023-07-13	$20.34	$20.57	$20.34	$20.52	$20.52	551,935
2023-07-12	$20.53	$20.59	$20.36	$20.38	$20.38	591,288
2023-07-11	$20.29	$20.40	$20.24	$20.38	$20.38	509,920
2023-07-10	$20.24	$20.36	$20.20	$20.26	$20.26	454,643
2023-07-07	$20.10	$20.45	$20.10	$20.33	$20.33	508,383
2023-07-06	$20.24	$20.25	$20.01	$20.21	$20.21	798,675
2023-07-05	$20.56	$20.72	$20.31	$20.45	$20.45	847,528
2023-07-03	$20.17	$20.50	$20.15	$20.45	$20.45	463,597
2023-06-30	$20.40	$20.44	$20.07	$20.26	$20.26	1,488,813
2023-06-29	$20.20	$20.52	$20.20	$20.38	$20.38	1,002,984
2023-06-28	$20.35	$20.37	$20.10	$20.21	$20.21	1,027,326
2023-06-27	$20.42	$20.42	$20.24	$20.35	$20.35	950,786
2023-06-26	$20.27	$20.53	$20.21	$20.37	$20.37	608,718
2023-06-23	$20.53	$20.57	$20.24	$20.27	$20.27	2,001,247
2023-06-22	$20.82	$20.82	$20.53	$20.67	$20.67	620,391
2023-06-21	$20.72	$20.88	$20.57	$20.75	$20.75	650,437
2023-06-20	$21.05	$21.10	$20.75	$20.81	$20.81	629,051
2023-06-16	$21.44	$21.44	$21.14	$21.19	$21.19	1,054,873
2023-06-15	$21.17	$21.27	$21.00	$21.27	$21.27	799,391
2023-06-14	$21.22	$21.49	$21.09	$21.30	$21.30	1,313,702
2023-06-13	$20.72	$20.95	$20.68	$20.79	$20.79	939,434
2023-06-12	$20.69	$20.79	$20.53	$20.68	$20.68	747,218
2023-06-09	$20.87	$20.90	$20.75	$20.83	$20.83	531,239
2023-06-08	$21.05	$21.05	$20.76	$20.88	$20.88	760,503
2023-06-07	$20.75	$21.33	$20.75	$21.19	$21.19	1,425,485
2023-06-06	$20.60	$20.73	$20.47	$20.61	$20.61	771,999
2023-06-05	$20.59	$20.70	$20.50	$20.60	$20.60	817,095
2023-06-02	$20.72	$20.81	$20.65	$20.69	$20.69	861,913
2023-06-01	$20.47	$20.63	$20.25	$20.57	$20.57	625,181
2023-05-31	$20.50	$20.59	$20.29	$20.45	$20.45	1,199,802
2023-05-30	$20.65	$20.71	$20.46	$20.49	$20.49	893,913
2023-05-26	$20.54	$20.77	$20.45	$20.70	$20.70	675,043
2023-05-25	$20.98	$20.98	$20.52	$20.57	$20.57	773,982
2023-05-24	$21.28	$21.29	$20.94	$20.99	$20.99	853,028
2023-05-23	$21.28	$21.42	$21.26	$21.27	$21.27	650,690
2023-05-22	$21.15	$21.34	$20.93	$21.20	$21.20	767,552
2023-05-19	$21.24	$21.27	$21.03	$21.14	$21.14	1,354,490
2023-05-18	$20.82	$21.19	$20.64	$21.15	$21.15	1,179,040
2023-05-17	$20.70	$21.02	$20.69	$20.94	$20.94	1,045,701
2023-05-16	$20.46	$20.75	$20.38	$20.70	$20.70	726,599
2023-05-15	$20.69	$20.69	$20.37	$20.45	$20.45	541,385
2023-05-12	$20.54	$20.67	$20.37	$20.57	$20.57	540,211
2023-05-11	$20.42	$20.63	$20.38	$20.57	$20.57	1,382,216
2023-05-10	$20.62	$20.70	$20.49	$20.58	$20.58	656,280
2023-05-09	$20.23	$20.70	$20.21	$20.56	$20.56	979,135
2023-05-08	$20.76	$20.76	$20.32	$20.39	$20.39	679,504
2023-05-05	$20.84	$21.09	$20.73	$20.82	$20.82	973,534
2023-05-04	$20.20	$20.85	$19.99	$20.70	$20.70	874,847
2023-05-03	$20.51	$20.65	$20.40	$20.40	$20.40	1,075,524
2023-05-02	$20.44	$20.56	$20.24	$20.46	$20.46	557,649
2023-05-01	$20.69	$20.80	$20.52	$20.54	$20.54	672,585
2023-04-28	$20.76	$20.91	$20.68	$20.72	$20.72	680,546
2023-04-27	$20.58	$20.83	$20.57	$20.81	$20.81	733,952
2023-04-26	$20.31	$20.61	$20.31	$20.52	$20.52	887,652
2023-04-25	$20.33	$20.47	$20.22	$20.45	$20.45	964,960
2023-04-24	$20.57	$20.70	$20.33	$20.41	$20.41	718,233
2023-04-21	$20.73	$20.75	$20.51	$20.62	$20.62	470,254
2023-04-20	$20.64	$20.79	$20.60	$20.66	$20.66	692,673
2023-04-19	$20.43	$20.73	$20.34	$20.70	$20.70	604,965
2023-04-18	$20.80	$20.80	$20.41	$20.52	$20.52	548,139
2023-04-17	$20.69	$20.87	$20.57	$20.83	$20.83	604,975
2023-04-14	$20.89	$21.02	$20.53	$20.67	$20.67	741,185
2023-04-13	$20.90	$20.97	$20.82	$20.93	$20.93	621,272
2023-04-12	$20.95	$21.02	$20.87	$20.91	$20.91	789,020
2023-04-11	$20.96	$21.14	$20.90	$20.90	$20.90	1,040,216
2023-04-10	$21.02	$21.06	$20.84	$20.96	$20.96	1,010,514
2023-04-06	$20.75	$21.02	$20.70	$21.01	$21.01	948,302
2023-04-05	$20.31	$20.62	$20.31	$20.61	$20.61	1,026,085
2023-04-04	$20.30	$20.47	$20.13	$20.43	$20.43	948,614
2023-04-03	$20.61	$20.68	$20.19	$20.29	$20.29	1,080,465
2023-03-31	$20.50	$20.72	$20.41	$20.71	$20.71	1,287,108
2023-03-30	$20.27	$20.43	$20.15	$20.41	$20.41	1,057,475
2023-03-29	$20.09	$20.18	$20.00	$20.16	$20.16	1,008,560
2023-03-28	$19.97	$20.21	$19.89	$19.94	$19.94	811,906
2023-03-27	$20.27	$20.36	$20.07	$20.08	$20.08	941,832
2023-03-24	$19.81	$20.21	$19.80	$20.16	$20.16	871,778
2023-03-23	$20.00	$20.11	$19.78	$19.87	$19.87	1,151,354
2023-03-22	$20.28	$20.33	$19.93	$19.99	$19.99	1,334,806
2023-03-21	$20.55	$20.55	$20.19	$20.43	$20.43	1,413,790
2023-03-20	$19.73	$20.46	$19.70	$20.40	$20.40	1,577,919
2023-03-17	$19.89	$19.92	$19.41	$19.57	$19.57	10,471,369
2023-03-16	$19.73	$19.94	$19.48	$19.91	$19.91	1,431,391
2023-03-15	$19.66	$20.17	$19.66	$19.87	$19.87	1,705,762
2023-03-14	$20.04	$20.08	$19.65	$19.85	$19.85	1,499,684
2023-03-13	$19.51	$19.81	$19.48	$19.70	$19.70	1,376,981
2023-03-10	$19.92	$20.07	$19.49	$19.67	$19.67	1,976,414
2023-03-09	$20.16	$20.27	$19.93	$19.96	$19.96	1,260,453
2023-03-08	$20.30	$20.36	$20.12	$20.19	$20.19	1,244,511
2023-03-07	$20.49	$20.56	$20.16	$20.33	$20.33	1,504,426
2023-03-06	$20.56	$20.62	$20.42	$20.52	$20.52	1,705,621
2023-03-03	$21.10	$21.12	$20.57	$20.60	$20.60	1,526,517
2023-03-02	$21.21	$21.30	$20.92	$20.96	$20.96	1,745,969
2023-03-01	$21.15	$21.28	$20.99	$21.22	$21.22	959,013
2023-02-28	$21.43	$21.56	$21.21	$21.23	$21.23	1,849,012
2023-02-27	$21.50	$21.64	$21.39	$21.45	$21.45	968,096
2023-02-24	$21.43	$21.43	$21.18	$21.41	$21.41	1,715,314
2023-02-23	$21.38	$21.47	$21.27	$21.46	$21.46	1,226,171
2023-02-22	$21.56	$21.74	$21.25	$21.28	$21.28	1,529,832
2023-02-21	$26.06	$26.17	$25.68	$25.89	$21.58	2,065,667
2023-02-17	$26.08	$26.27	$25.76	$25.97	$25.97	1,907,268
2023-02-16	$25.83	$26.10	$25.69	$25.95	$25.95	1,378,031
2023-02-15	$25.89	$26.04	$25.71	$26.00	$26.00	1,939,746
2023-02-14	$26.13	$26.42	$25.65	$25.99	$25.99	2,470,878
2023-02-13	$25.79	$25.93	$25.60	$25.64	$25.64	705,059
2023-02-10	$25.24	$25.69	$25.23	$25.68	$25.68	1,184,845
2023-02-09	$25.27	$25.49	$25.05	$25.17	$25.17	1,086,896
2023-02-08	$25.20	$25.54	$25.11	$25.15	$25.15	477,775
2023-02-07	$25.30	$25.42	$25.14	$25.30	$25.30	780,193
2023-02-06	$25.37	$25.37	$25.11	$25.36	$25.36	625,668
2023-02-03	$25.69	$25.72	$25.25	$25.45	$25.45	819,021
2023-02-02	$25.62	$25.80	$25.52	$25.69	$25.69	883,441
2023-02-01	$25.45	$25.61	$25.04	$25.41	$25.41	1,027,239
2023-01-31	$25.30	$25.61	$25.30	$25.52	$25.52	877,389
2023-01-30	$25.37	$25.59	$25.28	$25.30	$25.30	462,358
2023-01-27	$25.62	$25.67	$25.30	$25.42	$25.42	491,271
2023-01-26	$25.53	$25.61	$25.36	$25.61	$25.61	570,647
2023-01-25	$25.88	$25.99	$25.55	$25.58	$25.58	675,631
2023-01-24	$25.71	$25.89	$25.37	$25.85	$25.85	1,364,166
2023-01-23	$25.43	$25.62	$25.20	$25.49	$25.49	1,388,327
2023-01-20	$25.24	$25.48	$25.00	$25.48	$25.48	988,521
2023-01-19	$25.34	$25.59	$25.10	$25.13	$25.13	1,215,524
2023-01-18	$25.60	$25.73	$25.25	$25.31	$25.31	1,318,263
2023-01-17	$25.50	$25.66	$25.39	$25.51	$25.51	1,246,978
2023-01-13	$25.94	$25.96	$25.53	$25.58	$25.58	533,524
2023-01-12	$25.37	$26.09	$25.33	$25.99	$25.99	1,523,011
2023-01-11	$25.35	$25.56	$25.20	$25.33	$25.33	1,119,884
2023-01-10	$24.90	$25.36	$24.83	$25.29	$25.29	1,146,439
2023-01-09	$25.32	$25.50	$24.75	$24.78	$24.78	1,401,074
2023-01-06	$24.78	$25.56	$24.78	$25.48	$25.48	632,074
2023-01-05	$25.37	$25.37	$24.53	$24.76	$24.76	1,189,972
2023-01-04	$25.54	$25.68	$25.31	$25.41	$25.41	893,349
2023-01-03	$25.09	$25.44	$25.00	$25.38	$25.38	1,009,808
2022-12-30	$25.16	$25.27	$24.84	$24.97	$24.97	454,438
2022-12-29	$25.01	$25.35	$24.91	$25.29	$25.29	565,246
2022-12-28	$25.28	$25.52	$24.97	$24.97	$24.97	624,901
2022-12-27	$25.40	$25.55	$25.32	$25.32	$25.32	816,438
2022-12-23	$25.35	$25.53	$25.17	$25.41	$25.41	360,719
2022-12-22	$25.31	$25.41	$24.90	$25.29	$25.29	749,900
2022-12-21	$25.35	$25.46	$25.17	$25.39	$25.39	976,911
2022-12-20	$25.23	$25.49	$24.97	$25.11	$25.11	1,970,269
2022-12-19	$25.24	$25.47	$25.03	$25.22	$25.22	1,624,657
2022-12-16	$25.64	$25.79	$25.11	$25.27	$25.27	2,480,626
2022-12-15	$25.37	$25.87	$25.24	$25.81	$25.81	1,905,497
2022-12-14	$25.31	$25.70	$25.27	$25.38	$25.38	2,204,976
2022-12-13	$26.24	$26.32	$25.40	$25.40	$25.40	1,697,712
2022-12-12	$26.10	$26.17	$25.68	$25.89	$25.89	725,073
2022-12-09	$25.93	$26.07	$25.75	$25.97	$25.97	708,037
2022-12-08	$26.12	$26.26	$25.93	$26.03	$26.03	481,945
2022-12-07	$26.01	$26.27	$25.91	$26.15	$26.15	1,145,939
2022-12-06	$26.04	$26.08	$25.75	$25.95	$25.95	1,242,239
2022-12-05	$26.51	$26.52	$25.94	$26.09	$26.09	1,120,165
2022-12-02	$26.70	$26.99	$26.62	$26.68	$26.68	459,764
2022-12-01	$27.20	$27.39	$26.68	$26.76	$26.76	520,642
2022-11-30	$26.67	$27.12	$26.42	$27.09	$27.09	1,114,870
2022-11-29	$26.30	$26.76	$26.24	$26.71	$26.71	393,147
2022-11-28	$26.63	$26.63	$26.21	$26.25	$26.25	580,996
2022-11-25	$26.50	$26.66	$26.28	$26.66	$26.66	175,886
2022-11-23	$26.40	$26.43	$26.23	$26.43	$26.43	340,805
2022-11-22	$26.09	$26.45	$25.98	$26.38	$26.38	473,685
2022-11-21	$26.31	$26.33	$26.05	$26.15	$26.15	745,759
2022-11-18	$26.36	$26.39	$25.99	$26.23	$26.23	528,934
2022-11-17	$25.60	$26.16	$25.46	$26.12	$26.12	514,255
2022-11-16	$25.93	$26.04	$25.74	$25.78	$25.78	463,153
2022-11-15	$25.95	$26.08	$25.73	$25.83	$25.83	680,581
2022-11-14	$26.00	$26.01	$25.70	$25.72	$25.72	834,304
2022-11-11	$26.49	$26.64	$26.07	$26.10	$26.10	574,264
2022-11-10	$26.40	$26.64	$26.30	$26.56	$26.56	634,289
2022-11-09	$26.23	$26.35	$25.75	$25.90	$25.90	546,310
2022-11-08	$26.30	$26.52	$26.14	$26.23	$26.23	659,773
2022-11-07	$26.15	$26.34	$25.84	$26.30	$26.30	777,248
2022-11-04	$25.79	$26.15	$25.69	$26.04	$26.04	640,232
2022-11-03	$25.60	$25.92	$25.33	$25.78	$25.78	650,691
2022-11-02	$25.93	$26.11	$25.66	$25.74	$25.74	1,156,478
2022-11-01	$26.20	$26.24	$26.00	$26.01	$26.01	711,269
2022-10-31	$26.26	$26.33	$26.04	$26.16	$26.16	1,358,523
2022-10-28	$26.19	$26.47	$26.11	$26.27	$26.27	1,485,544
2022-10-27	$25.78	$26.09	$25.65	$25.88	$25.88	1,211,673
2022-10-26	$25.95	$26.15	$25.44	$25.61	$25.61	1,022,144
2022-10-25	$25.66	$25.93	$25.60	$25.68	$25.68	1,005,855
2022-10-24	$25.56	$25.79	$25.41	$25.65	$25.65	834,871
2022-10-21	$25.29	$25.48	$25.09	$25.44	$25.44	940,690
2022-10-20	$25.10	$25.24	$24.95	$25.16	$25.16	646,841
2022-10-19	$24.75	$25.01	$24.68	$24.98	$24.98	716,177
2022-10-18	$24.90	$25.17	$24.72	$24.89	$24.89	752,013
2022-10-17	$24.51	$24.78	$24.38	$24.72	$24.72	1,080,994
2022-10-14	$24.53	$24.59	$23.93	$24.16	$24.16	2,031,705
2022-10-13	$23.91	$24.39	$23.91	$24.36	$24.36	846,100
2022-10-12	$24.00	$24.37	$23.93	$24.14	$24.14	852,862
2022-10-11	$23.99	$24.20	$23.99	$24.07	$24.07	978,851
2022-10-10	$24.00	$24.14	$23.98	$23.99	$23.99	711,635
2022-10-07	$24.16	$24.22	$23.93	$23.95	$23.95	1,053,197
2022-10-06	$24.16	$24.21	$23.94	$24.19	$24.19	913,285
2022-10-05	$24.39	$24.39	$23.93	$24.08	$24.08	834,798
2022-10-04	$24.30	$24.87	$24.30	$24.57	$24.57	853,955
2022-10-03	$24.48	$24.52	$24.11	$24.25	$24.25	1,183,477
2022-09-30	$24.47	$24.68	$24.32	$24.36	$24.36	1,563,271
2022-09-29	$24.00	$24.32	$23.88	$24.23	$24.23	1,293,659
2022-09-28	$24.06	$24.47	$23.99	$24.09	$24.09	826,076
2022-09-27	$25.42	$25.64	$24.97	$25.01	$24.01	1,294,911
2022-09-26	$25.50	$25.52	$25.21	$25.36	$24.35	1,460,432
2022-09-23	$25.77	$25.88	$25.44	$25.55	$24.53	1,965,197
2022-09-22	$26.16	$26.26	$25.78	$25.94	$24.91	585,897
2022-09-21	$27.14	$27.28	$26.31	$26.31	$25.26	518,857
2022-09-20	$26.99	$27.11	$26.84	$26.97	$25.90	568,403
2022-09-19	$26.97	$27.29	$26.80	$27.25	$26.16	534,683
2022-09-16	$26.37	$27.13	$26.16	$27.07	$25.99	2,091,280
2022-09-15	$26.48	$26.57	$26.23	$26.29	$25.24	587,713
2022-09-14	$26.46	$26.59	$26.37	$26.59	$25.53	835,888
2022-09-13	$26.54	$26.74	$26.49	$26.50	$26.50	689,693
2022-09-12	$26.90	$26.92	$26.69	$26.74	$26.74	492,419
2022-09-09	$26.72	$26.95	$26.56	$26.75	$26.75	396,776
2022-09-08	$26.55	$26.72	$26.48	$26.53	$26.53	375,399
2022-09-07	$26.51	$26.74	$26.48	$26.71	$26.71	411,727
2022-09-06	$26.39	$26.59	$26.33	$26.54	$26.54	556,951
2022-09-02	$26.49	$26.60	$26.30	$26.37	$26.37	611,673
2022-09-01	$26.22	$26.37	$26.20	$26.30	$26.30	662,662
2022-08-31	$26.22	$26.46	$26.22	$26.31	$26.31	790,093
2022-08-30	$26.46	$26.59	$26.24	$26.27	$26.27	369,902
2022-08-29	$26.51	$26.51	$26.25	$26.40	$26.40	510,876
2022-08-26	$26.90	$26.90	$26.48	$26.55	$26.55	350,775
2022-08-25	$26.77	$26.93	$26.66	$26.85	$26.85	307,042
2022-08-24	$27.08	$27.08	$26.85	$26.87	$26.87	338,515
2022-08-23	$27.15	$27.26	$27.02	$27.06	$27.06	486,900
2022-08-22	$27.74	$27.79	$27.24	$27.26	$27.26	376,986
2022-08-19	$28.07	$28.07	$27.79	$27.87	$27.87	383,400
2022-08-18	$28.00	$28.14	$27.87	$28.08	$28.08	507,113
2022-08-17	$27.67	$27.90	$27.52	$27.90	$27.90	341,102
2022-08-16	$27.62	$27.81	$27.55	$27.76	$27.76	412,942
2022-08-15	$27.31	$27.83	$27.22	$27.69	$27.69	586,306
2022-08-12	$26.98	$27.22	$26.88	$27.22	$27.22	369,840
2022-08-11	$26.78	$27.05	$26.68	$26.91	$26.91	287,333
2022-08-10	$26.90	$27.06	$26.58	$26.65	$26.65	594,408
2022-08-09	$26.96	$27.06	$26.61	$26.72	$26.72	470,233
2022-08-08	$26.84	$27.07	$26.78	$26.95	$26.95	788,279
2022-08-05	$26.68	$26.81	$26.44	$26.76	$26.76	524,922
2022-08-04	$26.90	$26.90	$26.54	$26.70	$26.70	498,633
2022-08-03	$26.65	$26.95	$26.65	$26.76	$26.76	706,368
2022-08-02	$27.44	$27.54	$26.07	$26.61	$26.61	920,017
2022-08-01	$27.99	$27.99	$27.49	$27.66	$27.66	439,758
2022-07-29	$27.67	$28.16	$27.60	$28.05	$28.05	424,607
2022-07-28	$27.70	$27.85	$27.60	$27.72	$27.72	252,291
2022-07-27	$27.66	$27.80	$27.53	$27.64	$27.64	332,927
2022-07-26	$27.51	$27.80	$27.51	$27.71	$27.71	298,247
2022-07-25	$27.25	$27.74	$27.25	$27.48	$27.48	336,375
2022-07-22	$27.24	$27.32	$27.06	$27.27	$27.27	379,415
2022-07-21	$27.32	$27.32	$27.00	$27.24	$27.24	544,539
2022-07-20	$27.75	$27.86	$27.24	$27.40	$27.40	891,321
2022-07-19	$27.79	$27.90	$27.71	$27.82	$27.82	332,753
2022-07-18	$27.92	$27.99	$27.53	$27.62	$27.62	576,754
2022-07-15	$28.09	$28.10	$27.77	$27.95	$27.95	861,024
2022-07-14	$27.13	$27.63	$27.07	$27.50	$27.50	491,969
2022-07-13	$27.38	$27.59	$27.26	$27.50	$27.50	461,505
2022-07-12	$27.49	$27.62	$27.47	$27.53	$27.53	393,581
2022-07-11	$27.44	$27.57	$27.34	$27.50	$27.50	505,247
2022-07-08	$27.39	$27.44	$27.18	$27.37	$27.37	300,490
2022-07-07	$27.57	$27.62	$27.37	$27.39	$27.39	393,671
2022-07-06	$27.73	$27.93	$27.55	$27.61	$27.61	543,422
2022-07-05	$27.60	$27.92	$27.53	$27.84	$27.84	623,515
2022-07-01	$27.61	$27.91	$27.59	$27.82	$27.82	544,651
2022-06-30	$27.44	$27.70	$27.26	$27.53	$27.53	937,296
2022-06-29	$27.43	$27.65	$27.34	$27.62	$27.62	817,874
2022-06-28	$27.92	$28.08	$27.54	$27.55	$27.55	727,605
2022-06-27	$27.88	$28.05	$27.78	$27.79	$27.79	747,872
2022-06-24	$28.02	$28.20	$27.78	$27.81	$27.81	1,208,980
2022-06-23	$27.72	$28.05	$27.67	$27.90	$27.90	655,295
2022-06-22	$27.61	$28.06	$27.61	$27.79	$27.79	610,916
2022-06-21	$27.79	$28.17	$27.65	$27.75	$27.75	503,829
2022-06-17	$27.28	$27.75	$26.95	$27.71	$27.71	1,406,876
2022-06-16	$27.37	$27.37	$26.90	$26.97	$26.97	1,534,260
2022-06-15	$27.50	$27.78	$27.33	$27.51	$27.51	1,037,346
2022-06-14	$27.13	$27.56	$26.98	$27.30	$27.30	1,078,018
2022-06-13	$27.04	$27.31	$26.86	$27.04	$27.04	1,156,561
2022-06-10	$27.20	$27.64	$27.20	$27.45	$27.45	732,872
2022-06-09	$27.58	$27.80	$27.40	$27.43	$27.43	393,111
2022-06-08	$27.95	$28.02	$27.56	$27.71	$27.71	526,828
2022-06-07	$27.37	$27.97	$27.25	$27.96	$27.96	594,635
2022-06-06	$27.18	$27.43	$27.12	$27.22	$27.22	522,194
2022-06-03	$27.22	$27.22	$26.95	$27.07	$27.07	457,207
2022-06-02	$27.35	$27.35	$27.01	$27.24	$27.24	411,430
2022-06-01	$27.38	$27.42	$26.97	$27.30	$27.30	632,943
2022-05-31	$27.28	$27.38	$27.05	$27.25	$27.25	1,552,673
2022-05-27	$27.00	$27.42	$26.88	$27.37	$27.37	656,644
2022-05-26	$27.50	$27.55	$26.83	$26.86	$26.86	625,760
2022-05-25	$26.78	$27.48	$26.67	$27.31	$27.31	879,323
2022-05-24	$26.21	$26.73	$26.15	$26.71	$26.71	878,390
2022-05-23	$26.31	$26.31	$26.03	$26.20	$26.20	639,554
2022-05-20	$26.05	$26.25	$25.88	$26.24	$26.24	1,152,231
2022-05-19	$25.88	$26.14	$25.88	$25.96	$25.96	954,055
2022-05-18	$26.26	$26.35	$25.99	$26.04	$26.04	624,466
2022-05-17	$26.12	$26.34	$25.86	$26.29	$26.29	906,709
2022-05-16	$26.01	$26.11	$25.76	$26.03	$26.03	1,099,941
2022-05-13	$25.97	$26.05	$25.72	$25.99	$25.99	1,507,882
2022-05-12	$25.76	$26.05	$25.59	$26.04	$26.04	1,123,198
2022-05-11	$25.74	$25.98	$25.51	$25.66	$25.66	1,374,937
2022-05-10	$26.23	$26.35	$25.45	$25.64	$25.64	1,694,166
2022-05-09	$26.06	$26.39	$25.99	$26.19	$26.19	905,041
2022-05-06	$25.97	$26.39	$25.97	$26.12	$26.12	861,811
2022-05-05	$26.06	$26.36	$25.99	$26.10	$26.10	621,011
2022-05-04	$26.28	$26.40	$25.89	$26.30	$26.30	1,082,545
2022-05-03	$25.94	$26.55	$25.94	$26.32	$26.32	824,696
2022-05-02	$26.21	$26.48	$25.83	$25.98	$25.98	1,222,323
2022-04-29	$26.64	$26.68	$26.14	$26.19	$26.19	1,025,894
2022-04-28	$26.70	$26.79	$26.44	$26.78	$26.78	519,409
2022-04-27	$26.66	$26.86	$26.42	$26.53	$26.53	856,376
2022-04-26	$26.92	$27.06	$26.69	$26.74	$26.74	452,371
2022-04-25	$26.89	$27.06	$26.55	$27.05	$27.05	705,661
2022-04-22	$26.96	$27.11	$26.82	$26.89	$26.89	771,627
2022-04-21	$27.32	$27.40	$26.99	$26.99	$26.99	409,213
2022-04-20	$27.18	$27.36	$27.08	$27.17	$27.17	528,966
2022-04-19	$27.15	$27.39	$27.05	$27.07	$27.07	568,948
2022-04-18	$27.31	$27.38	$27.00	$27.12	$27.12	444,401
2022-04-14	$27.42	$27.55	$27.24	$27.33	$27.33	484,533
2022-04-13	$27.15	$27.39	$26.91	$27.33	$27.33	518,835
2022-04-12	$27.12	$27.34	$27.03	$27.11	$27.11	508,211
2022-04-11	$27.09	$27.29	$27.00	$27.10	$27.10	615,404
2022-04-08	$27.31	$27.36	$27.05	$27.08	$27.08	491,501
2022-04-07	$27.70	$27.70	$27.24	$27.33	$27.33	658,573
2022-04-06	$27.77	$27.94	$27.62	$27.77	$27.77	715,005
2022-04-05	$28.23	$28.53	$27.88	$27.88	$27.88	588,429
2022-04-04	$28.56	$28.60	$28.16	$28.29	$28.29	591,457
2022-04-01	$28.27	$28.73	$28.24	$28.62	$28.62	674,404
2022-03-31	$28.50	$28.55	$28.19	$28.21	$28.21	982,187
2022-03-30	$28.71	$28.84	$28.45	$28.50	$28.50	797,225
2022-03-29	$28.68	$28.80	$28.48	$28.80	$28.80	1,290,332
2022-03-28	$28.60	$28.62	$28.40	$28.53	$28.53	755,789
2022-03-25	$28.23	$28.63	$28.13	$28.62	$28.62	567,797
2022-03-24	$27.84	$28.14	$27.77	$28.14	$28.14	584,046
2022-03-23	$27.81	$27.92	$27.67	$27.80	$27.80	621,962
2022-03-22	$27.93	$27.95	$27.74	$27.88	$27.88	962,949
2022-03-21	$28.00	$28.03	$27.67	$27.80	$27.80	778,225
2022-03-18	$27.61	$28.04	$27.48	$28.03	$28.03	3,704,714
2022-03-17	$27.35	$27.68	$27.27	$27.65	$27.65	779,458
2022-03-16	$27.19	$27.44	$26.92	$27.39	$27.39	1,117,056
2022-03-15	$27.11	$27.11	$26.74	$27.05	$27.05	821,606
2022-03-14	$26.98	$27.08	$26.85	$26.96	$26.96	882,139
2022-03-11	$26.72	$26.90	$26.66	$26.88	$26.88	764,504
2022-03-10	$26.38	$26.71	$26.27	$26.65	$26.65	592,454
2022-03-09	$26.81	$26.91	$26.54	$26.54	$26.54	805,533
2022-03-08	$26.89	$26.99	$26.48	$26.57	$26.57	808,509
2022-03-07	$26.82	$27.08	$26.68	$26.90	$26.90	793,900
2022-03-04	$26.88	$26.94	$26.68	$26.90	$26.90	653,822
2022-03-03	$27.05	$27.15	$26.80	$27.05	$27.05	548,955
2022-03-02	$26.93	$27.10	$26.77	$27.05	$27.05	841,428
2022-03-01	$26.54	$27.05	$26.45	$26.86	$26.86	1,178,885
2022-02-28	$26.63	$26.81	$26.36	$26.57	$26.57	960,769
2022-02-25	$26.70	$26.95	$26.64	$26.85	$26.85	819,637
2022-02-24	$26.55	$26.67	$26.19	$26.59	$26.59	895,800
2022-02-23	$27.30	$27.45	$26.67	$26.72	$26.72	1,041,355
2022-02-22	$27.17	$27.30	$26.95	$27.15	$27.15	1,112,615
2022-02-18	$27.18	$27.48	$27.09	$27.20	$27.20	1,197,606
2022-02-17	$26.76	$27.23	$26.52	$27.15	$27.15	1,085,424
2022-02-16	$26.66	$26.83	$26.53	$26.82	$26.82	582,966
2022-02-15	$26.21	$26.57	$26.20	$26.53	$26.53	668,156
2022-02-14	$26.39	$26.46	$25.97	$26.07	$26.07	753,676
2022-02-11	$25.86	$26.34	$25.82	$26.30	$26.30	1,027,708
2022-02-10	$25.63	$26.16	$25.44	$25.92	$25.92	1,166,658
2022-02-09	$26.03	$26.19	$25.73	$25.89	$25.89	1,193,374
2022-02-08	$25.97	$26.11	$25.95	$25.95	$25.95	875,018
2022-02-07	$26.09	$26.23	$25.98	$26.03	$26.03	842,939
2022-02-04	$25.84	$26.41	$25.84	$26.16	$26.16	1,024,587
2022-02-03	$25.88	$26.15	$25.75	$25.99	$25.99	922,273
2022-02-02	$25.87	$26.12	$25.81	$25.92	$25.92	879,066
2022-02-01	$25.94	$26.07	$25.80	$25.99	$25.99	895,372
2022-01-31	$25.66	$26.05	$25.58	$26.04	$26.04	1,016,046
2022-01-28	$25.13	$25.79	$25.00	$25.79	$25.79	1,348,301
2022-01-27	$25.66	$25.74	$25.17	$25.21	$25.21	1,063,931
2022-01-26	$25.82	$26.02	$25.32	$25.50	$25.50	1,030,203
2022-01-25	$25.61	$25.92	$25.42	$25.72	$25.72	1,034,304
2022-01-24	$25.51	$25.86	$25.33	$25.73	$25.73	1,257,978
2022-01-21	$25.94	$26.12	$25.67	$25.67	$25.67	1,383,071
2022-01-20	$25.92	$26.23	$25.79	$25.82	$25.82	830,621
2022-01-19	$26.42	$26.59	$26.04	$26.05	$26.05	611,533
2022-01-18	$26.76	$26.76	$26.35	$26.40	$26.40	675,393
2022-01-14	$26.44	$26.78	$26.30	$26.77	$26.77	838,615
2022-01-13	$26.22	$26.54	$26.08	$26.42	$26.42	622,899
2022-01-12	$26.29	$26.47	$26.14	$26.15	$26.15	532,767
2022-01-11	$26.75	$26.75	$26.35	$26.39	$26.39	689,296
2022-01-10	$26.71	$26.81	$26.59	$26.66	$26.66	1,150,799
2022-01-07	$26.61	$26.71	$26.52	$26.67	$26.67	804,955
2022-01-06	$26.06	$26.76	$25.99	$26.62	$26.62	1,404,104
2022-01-05	$26.15	$26.33	$25.98	$26.04	$26.04	747,159
2022-01-04	$26.17	$26.43	$26.13	$26.19	$26.19	1,074,834
2022-01-03	$26.03	$26.28	$25.78	$26.19	$26.19	930,070
2021-12-31	$26.17	$26.25	$25.90	$25.90	$25.90	583,734
2021-12-30	$26.34	$26.45	$26.16	$26.19	$26.19	522,829
2021-12-29	$25.98	$26.28	$25.82	$26.27	$26.27	689,031
2021-12-28	$26.06	$26.14	$25.89	$26.00	$26.00	833,263
2021-12-27	$25.91	$26.10	$25.82	$26.10	$26.10	586,632
2021-12-23	$26.00	$26.12	$25.92	$26.01	$26.01	713,502
2021-12-22	$25.80	$26.12	$25.64	$25.96	$25.96	1,907,004
2021-12-21	$25.76	$26.01	$25.69	$25.80	$25.80	1,217,722
2021-12-20	$25.56	$25.74	$25.35	$25.65	$25.65	1,359,505
2021-12-17	$25.59	$26.01	$25.59	$25.72	$25.72	1,847,191
2021-12-16	$25.83	$25.97	$25.52	$25.67	$25.67	1,283,071
2021-12-15	$25.43	$25.89	$25.39	$25.76	$25.76	1,270,352
2021-12-14	$25.43	$25.56	$25.32	$25.34	$25.34	735,905
2021-12-13	$25.21	$25.50	$25.03	$25.36	$25.36	889,106
2021-12-10	$25.33	$25.47	$25.10	$25.34	$25.34	838,544
2021-12-09	$25.56	$25.58	$25.32	$25.34	$25.34	1,260,239
2021-12-08	$25.48	$25.79	$25.41	$25.70	$25.70	618,566
2021-12-07	$25.83	$25.83	$25.24	$25.43	$25.43	1,260,478
2021-12-06	$25.35	$25.93	$25.27	$25.76	$25.76	1,242,013
2021-12-03	$25.74	$25.94	$25.21	$25.24	$25.24	1,813,631
2021-12-02	$25.23	$25.99	$25.23	$25.69	$25.69	1,574,625
2021-12-01	$25.61	$26.04	$25.12	$25.13	$25.13	1,445,783
2021-11-30	$25.50	$25.74	$25.33	$25.45	$25.45	2,117,630
2021-11-29	$25.99	$26.00	$25.56	$25.57	$25.57	1,273,515
2021-11-26	$25.83	$26.09	$25.56	$26.02	$26.02	951,542
2021-11-24	$25.83	$26.12	$25.79	$26.10	$26.10	663,631
2021-11-23	$25.70	$26.04	$25.62	$25.85	$25.85	1,012,115
2021-11-22	$26.03	$26.10	$25.65	$25.69	$25.69	1,164,022
2021-11-19	$25.51	$26.09	$25.49	$26.06	$26.06	1,270,633
2021-11-18	$25.86	$25.97	$25.46	$25.54	$25.54	941,447
2021-11-17	$25.99	$25.99	$25.70	$25.88	$25.88	799,421
2021-11-16	$26.06	$26.17	$25.89	$26.00	$26.00	757,668
2021-11-15	$26.05	$26.17	$25.93	$26.07	$26.07	561,163
2021-11-12	$26.11	$26.14	$25.97	$26.01	$26.01	475,261
2021-11-11	$25.86	$26.08	$25.65	$26.05	$26.05	613,385
2021-11-10	$25.92	$26.27	$25.92	$25.93	$25.93	1,628,381
2021-11-09	$26.20	$26.24	$25.89	$25.90	$25.90	1,054,710
2021-11-08	$26.10	$26.19	$26.01	$26.15	$26.15	630,964
2021-11-05	$26.10	$26.28	$26.00	$26.14	$26.14	738,990
2021-11-04	$26.00	$26.16	$25.91	$25.93	$25.93	966,810
2021-11-03	$25.93	$26.11	$25.88	$25.98	$25.98	1,480,293
2021-11-02	$26.09	$26.24	$25.86	$25.90	$25.90	1,488,335
2021-11-01	$25.87	$26.17	$25.82	$26.04	$26.04	941,189
2021-10-29	$26.22	$26.29	$25.93	$25.93	$25.93	1,652,765
2021-10-28	$25.86	$26.29	$25.66	$26.25	$26.25	1,143,313
2021-10-27	$26.19	$26.42	$26.00	$26.06	$26.06	703,461
2021-10-26	$26.44	$26.51	$26.16	$26.17	$26.17	734,249
2021-10-25	$26.61	$26.61	$26.38	$26.47	$26.47	550,912
2021-10-22	$26.91	$26.95	$26.62	$26.65	$26.65	596,188
2021-10-21	$27.01	$27.06	$26.85	$26.90	$26.90	524,344
2021-10-20	$26.90	$27.00	$26.82	$26.99	$26.99	446,442
2021-10-19	$26.91	$27.00	$26.73	$26.87	$26.87	595,660
2021-10-18	$26.97	$27.16	$26.76	$26.80	$26.80	623,939
2021-10-15	$27.10	$27.14	$26.87	$27.04	$27.04	623,849
2021-10-14	$26.99	$27.11	$26.79	$27.01	$27.01	659,098
2021-10-13	$26.73	$26.91	$26.59	$26.91	$26.91	598,131
2021-10-12	$26.53	$26.82	$26.44	$26.75	$26.75	622,148
2021-10-11	$26.46	$26.69	$26.30	$26.55	$26.55	508,563
2021-10-08	$26.57	$26.65	$26.41	$26.46	$26.46	468,151
2021-10-07	$26.43	$26.71	$26.34	$26.54	$26.54	1,241,857
2021-10-06	$25.88	$26.38	$25.78	$26.37	$26.37	1,823,203
2021-10-05	$26.01	$26.13	$25.92	$25.94	$25.94	1,214,346
2021-10-04	$25.75	$26.14	$25.64	$26.00	$26.00	1,342,697
2021-10-01	$26.07	$26.35	$25.86	$26.08	$26.08	857,284
2021-09-30	$26.16	$26.16	$25.70	$25.98	$25.98	1,527,241
2021-09-29	$26.12	$26.34	$26.03	$26.05	$26.05	932,704
2021-09-28	$26.02	$26.27	$25.92	$26.11	$26.11	1,370,162
2021-09-27	$25.61	$26.19	$25.56	$26.03	$26.03	1,583,829
2021-09-24	$25.59	$25.75	$25.47	$25.57	$25.57	1,831,282
2021-09-23	$25.89	$26.04	$25.59	$25.62	$25.62	1,106,737
2021-09-22	$26.11	$26.27	$25.88	$25.88	$25.88	1,805,007
2021-09-21	$26.00	$26.13	$25.84	$26.00	$26.00	1,297,251
2021-09-20	$25.64	$25.97	$25.43	$25.94	$25.94	1,432,078
2021-09-17	$25.65	$25.76	$25.40	$25.68	$25.68	3,694,009
2021-09-16	$25.99	$26.00	$25.60	$25.61	$25.61	1,739,874
2021-09-15	$26.20	$26.25	$25.97	$26.00	$26.00	1,663,430
2021-09-14	$25.96	$26.18	$25.86	$26.16	$26.16	1,279,367
2021-09-13	$25.98	$26.16	$25.85	$25.94	$25.94	1,451,134
2021-09-10	$26.30	$26.31	$25.80	$25.84	$25.84	1,516,045
2021-09-09	$26.47	$26.57	$26.30	$26.31	$26.31	1,391,153
2021-09-08	$26.11	$26.53	$26.09	$26.50	$26.50	1,267,400
2021-09-07	$26.50	$26.54	$26.13	$26.19	$26.19	1,410,162
2021-09-03	$26.50	$26.58	$25.98	$26.48	$26.48	1,130,542
2021-09-02	$26.76	$26.80	$26.59	$26.65	$26.65	1,260,795
2021-09-01	$26.43	$26.78	$26.38	$26.76	$26.76	1,503,231
2021-08-31	$26.08	$26.48	$25.96	$26.34	$26.34	1,067,144
2021-08-30	$26.06	$26.11	$25.90	$26.10	$26.10	542,489
2021-08-27	$25.80	$26.09	$25.80	$26.01	$26.01	588,619
2021-08-26	$26.00	$26.07	$25.80	$25.80	$25.80	506,304
2021-08-25	$25.84	$26.11	$25.76	$25.92	$25.92	788,618
2021-08-24	$26.11	$26.16	$25.85	$25.89	$25.89	752,166
2021-08-23	$26.15	$26.25	$26.04	$26.11	$26.11	669,068
2021-08-20	$26.22	$26.35	$26.06	$26.18	$26.18	726,886
2021-08-19	$26.20	$26.36	$26.05	$26.24	$26.24	892,747
2021-08-18	$26.36	$26.49	$26.11	$26.20	$26.20	924,859
2021-08-17	$26.75	$26.80	$26.35	$26.38	$26.38	1,161,820
2021-08-16	$26.73	$26.83	$26.58	$26.81	$26.81	1,668,695
2021-08-13	$26.69	$26.74	$26.40	$26.65	$26.65	2,217,432
2021-08-12	$26.39	$26.62	$26.32	$26.60	$26.60	1,002,357
2021-08-11	$26.35	$26.44	$26.22	$26.36	$26.36	742,127
2021-08-10	$26.20	$26.41	$26.03	$26.18	$26.18	1,128,276
2021-08-09	$25.94	$26.23	$25.80	$26.15	$26.15	1,614,509
2021-08-06	$25.90	$26.15	$25.81	$26.04	$26.04	654,761
2021-08-05	$25.63	$25.96	$25.63	$25.94	$25.94	720,622
2021-08-04	$25.89	$25.90	$25.60	$25.75	$25.75	905,778
2021-08-03	$26.31	$26.38	$25.94	$25.97	$25.97	869,836
2021-08-02	$26.27	$26.62	$26.21	$26.32	$26.32	1,062,013
2021-07-30	$26.40	$26.76	$26.26	$26.29	$26.29	851,875
2021-07-29	$26.56	$26.66	$26.32	$26.40	$26.40	786,028
2021-07-28	$26.71	$26.82	$26.48	$26.55	$26.55	839,445
2021-07-27	$26.41	$26.69	$26.29	$26.69	$26.69	1,046,265
2021-07-26	$26.50	$26.66	$26.35	$26.44	$26.44	659,879
2021-07-23	$26.63	$26.79	$26.53	$26.53	$26.53	1,105,373
2021-07-22	$26.95	$26.96	$26.50	$26.61	$26.61	1,083,413
2021-07-21	$27.07	$27.34	$26.99	$27.00	$27.00	834,081
2021-07-20	$27.09	$27.54	$26.96	$27.07	$27.07	1,530,367
2021-07-19	$27.07	$27.13	$26.74	$26.98	$26.98	1,115,889
2021-07-16	$27.22	$27.34	$27.00	$27.11	$27.11	1,093,186
2021-07-15	$26.81	$27.21	$26.80	$27.15	$27.15	742,183
2021-07-14	$26.77	$27.06	$26.77	$26.81	$26.81	1,133,727
2021-07-13	$26.92	$26.99	$26.67	$26.84	$26.84	915,355
2021-07-12	$26.87	$27.16	$26.70	$27.01	$27.01	981,736
2021-07-09	$26.57	$26.84	$26.50	$26.80	$26.80	839,004
2021-07-08	$26.43	$26.74	$26.35	$26.47	$26.47	1,047,194
2021-07-07	$26.50	$26.76	$26.42	$26.53	$26.53	1,011,289
2021-07-06	$26.43	$26.67	$26.17	$26.62	$26.62	1,382,416
2021-07-02	$26.15	$26.38	$26.07	$26.31	$26.31	1,294,471
2021-07-01	$26.22	$26.42	$26.11	$26.13	$26.13	1,045,096
2021-06-30	$26.25	$26.42	$26.18	$26.20	$26.20	1,420,552
2021-06-29	$26.48	$26.57	$26.30	$26.30	$26.30	834,253
2021-06-28	$26.76	$26.80	$26.32	$26.58	$26.58	1,361,707
2021-06-25	$26.85	$26.98	$26.62	$26.76	$26.76	14,119,226
2021-06-24	$27.01	$27.15	$26.79	$26.87	$26.87	1,057,993
2021-06-23	$27.27	$27.41	$27.02	$27.02	$27.02	819,588
2021-06-22	$27.83	$28.00	$27.31	$27.31	$27.31	1,132,264
2021-06-21	$27.39	$27.95	$27.39	$27.81	$27.81	860,957
2021-06-18	$27.71	$27.78	$27.33	$27.33	$27.33	1,538,141
2021-06-17	$27.68	$27.80	$27.57	$27.77	$27.77	788,949
2021-06-16	$27.99	$28.06	$27.72	$27.72	$27.72	706,782
2021-06-15	$28.12	$28.19	$27.94	$27.97	$27.97	721,156
2021-06-14	$27.95	$28.13	$27.73	$28.12	$28.12	1,072,234
2021-06-11	$28.07	$28.12	$27.70	$28.01	$28.01	1,010,865
2021-06-10	$28.02	$28.18	$27.84	$28.17	$28.17	1,046,060
2021-06-09	$27.99	$28.20	$27.90	$28.02	$28.02	663,067
2021-06-08	$27.93	$28.03	$27.84	$27.90	$27.90	1,013,455
2021-06-07	$27.96	$27.98	$27.76	$27.83	$27.83	886,025
2021-06-04	$27.74	$27.89	$27.71	$27.85	$27.85	839,957
2021-06-03	$27.75	$27.84	$27.57	$27.77	$27.77	1,227,525
2021-06-02	$27.98	$27.98	$27.73	$27.81	$27.81	841,004
2021-06-01	$27.40	$27.97	$27.39	$27.93	$27.93	1,064,625
2021-05-28	$27.48	$27.60	$27.36	$27.44	$27.44	685,827
2021-05-27	$27.68	$27.71	$27.37	$27.39	$27.39	1,349,238
2021-05-26	$27.67	$27.78	$27.60	$27.69	$27.69	432,223
2021-05-25	$27.73	$27.84	$27.60	$27.62	$27.62	581,261
2021-05-24	$27.78	$27.95	$27.67	$27.76	$27.76	575,204
2021-05-21	$27.43	$27.71	$27.35	$27.62	$27.62	963,739
2021-05-20	$27.57	$27.76	$27.29	$27.43	$27.43	1,009,768
2021-05-19	$27.36	$27.58	$27.24	$27.57	$27.57	895,916
2021-05-18	$27.23	$27.62	$27.15	$27.42	$27.42	1,280,352
2021-05-17	$27.22	$27.56	$27.17	$27.27	$27.27	1,075,135
2021-05-14	$27.11	$27.20	$26.87	$27.16	$27.16	1,329,075
2021-05-13	$26.68	$27.05	$26.62	$27.00	$27.00	2,411,125
2021-05-12	$26.67	$26.75	$26.32	$26.58	$26.58	2,303,687
2021-05-11	$27.18	$27.26	$26.61	$26.71	$26.71	2,135,380
2021-05-10	$27.74	$27.75	$27.24	$27.25	$27.25	1,934,483
2021-05-07	$27.17	$27.70	$27.12	$27.67	$27.67	2,443,199
2021-05-06	$27.80	$27.91	$27.41	$27.51	$27.51	2,964,695
2021-05-05	$27.50	$27.87	$27.11	$27.66	$27.66	3,134,028
2021-05-04	$28.89	$29.07	$28.75	$28.95	$28.95	1,061,924
2021-05-03	$28.84	$28.95	$28.75	$28.78	$28.78	766,956
2021-04-30	$28.57	$28.89	$28.50	$28.80	$28.80	794,404
2021-04-29	$28.45	$28.74	$28.40	$28.57	$28.57	733,195
2021-04-28	$28.45	$28.62	$28.39	$28.40	$28.40	558,024
2021-04-27	$28.54	$28.67	$28.35	$28.48	$28.48	628,327
2021-04-26	$28.41	$28.59	$28.40	$28.48	$28.48	504,912
2021-04-23	$28.65	$28.68	$28.31	$28.36	$28.36	751,667
2021-04-22	$28.63	$28.74	$28.52	$28.52	$28.52	755,861
2021-04-21	$28.99	$29.03	$28.73	$28.74	$28.74	1,011,734
2021-04-20	$28.49	$28.94	$28.49	$28.85	$28.85	724,741
2021-04-19	$28.68	$28.85	$28.54	$28.59	$28.59	711,425
2021-04-16	$28.60	$28.68	$28.40	$28.60	$28.60	1,236,524
2021-04-15	$28.33	$28.51	$28.31	$28.44	$28.44	1,151,964
2021-04-14	$28.26	$28.50	$28.18	$28.28	$28.28	591,557
2021-04-13	$28.20	$28.37	$28.11	$28.26	$28.26	682,881
2021-04-12	$28.31	$28.37	$28.08	$28.15	$28.15	681,915
2021-04-09	$28.15	$28.34	$27.99	$28.20	$28.20	807,883
2021-04-08	$28.33	$28.53	$28.15	$28.15	$28.15	894,624
2021-04-07	$28.48	$28.48	$28.23	$28.34	$28.34	640,199
2021-04-06	$28.34	$28.42	$28.19	$28.40	$28.40	653,383
2021-04-05	$28.30	$28.44	$27.92	$28.26	$28.26	736,320
2021-04-01	$27.85	$28.31	$27.71	$28.30	$28.30	1,349,770
2021-03-31	$28.28	$28.30	$27.80	$27.80	$27.80	1,624,137
2021-03-30	$28.28	$28.57	$28.27	$28.38	$28.38	1,242,516
2021-03-29	$28.39	$28.65	$28.28	$28.31	$28.31	972,514
2021-03-26	$28.36	$28.50	$28.25	$28.47	$28.47	777,771
2021-03-25	$28.26	$28.45	$27.95	$28.34	$28.34	658,010
2021-03-24	$28.50	$28.62	$28.22	$28.26	$28.26	1,175,577
2021-03-23	$28.39	$28.53	$28.28	$28.53	$28.53	1,307,510
2021-03-22	$28.00	$28.46	$28.00	$28.39	$28.39	751,383
2021-03-19	$28.31	$28.53	$28.08	$28.10	$28.10	1,808,895
2021-03-18	$28.38	$28.48	$28.07	$28.28	$28.28	1,063,765
2021-03-17	$28.32	$28.50	$28.25	$28.38	$28.38	453,249
2021-03-16	$28.42	$28.49	$28.16	$28.40	$28.40	739,794
2021-03-15	$28.56	$28.61	$28.23	$28.45	$28.45	763,603
2021-03-12	$28.57	$28.67	$28.40	$28.50	$28.50	1,098,492
2021-03-11	$28.50	$28.62	$28.31	$28.50	$28.50	754,218
2021-03-10	$28.57	$28.71	$28.40	$28.58	$28.58	872,017
2021-03-09	$28.64	$28.81	$28.36	$28.53	$28.53	741,618
2021-03-08	$28.77	$29.18	$28.59	$28.70	$28.70	989,394
2021-03-05	$28.70	$28.72	$28.29	$28.71	$28.71	902,591
2021-03-04	$28.26	$28.84	$28.10	$28.53	$28.53	1,150,994
2021-03-03	$27.94	$28.45	$27.91	$28.26	$28.26	525,337
2021-03-02	$28.07	$28.50	$27.91	$28.03	$28.03	939,477
2021-03-01	$28.44	$28.78	$28.12	$28.12	$28.12	1,058,332
2021-02-26	$28.71	$28.75	$28.20	$28.21	$28.21	977,756
2021-02-25	$28.79	$29.10	$28.63	$28.72	$28.72	950,735
2021-02-24	$29.08	$29.29	$28.70	$28.71	$28.71	633,664
2021-02-23	$28.44	$29.18	$28.31	$29.08	$29.08	776,816
2021-02-22	$28.26	$28.58	$28.15	$28.49	$28.49	440,323
2021-02-19	$28.73	$28.92	$28.25	$28.25	$28.25	637,511
2021-02-18	$28.62	$28.77	$28.52	$28.68	$28.68	664,684
2021-02-17	$28.91	$28.95	$28.54	$28.60	$28.60	512,610
2021-02-16	$28.93	$28.96	$28.72	$28.82	$28.82	550,877
2021-02-12	$28.73	$29.04	$28.47	$28.94	$28.94	362,308
2021-02-11	$29.23	$29.23	$28.78	$28.85	$28.85	521,669
2021-02-10	$29.12	$29.29	$28.93	$29.25	$29.25	450,650
2021-02-09	$28.85	$29.05	$28.71	$28.97	$28.97	468,235
2021-02-08	$28.56	$28.77	$28.41	$28.76	$28.76	515,159
2021-02-05	$28.63	$28.66	$28.35	$28.52	$28.52	397,791
2021-02-04	$28.58	$28.71	$28.41	$28.54	$28.54	634,291
2021-02-03	$28.44	$28.65	$28.17	$28.46	$28.46	546,804
2021-02-02	$28.56	$28.72	$28.33	$28.58	$28.58	452,925
2021-02-01	$28.53	$28.75	$28.24	$28.60	$28.60	814,972
2021-01-29	$28.36	$28.67	$28.10	$28.51	$28.51	1,009,632
2021-01-28	$28.56	$28.74	$28.30	$28.50	$28.50	1,069,165
2021-01-27	$28.34	$28.55	$28.07	$28.55	$28.55	1,249,158
2021-01-26	$28.33	$28.47	$28.16	$28.38	$28.38	505,636
2021-01-25	$28.13	$28.54	$28.00	$28.25	$28.25	574,912
2021-01-22	$28.05	$28.16	$27.87	$28.13	$28.13	362,177
2021-01-21	$28.33	$28.35	$27.61	$28.10	$28.10	646,944
2021-01-20	$28.11	$28.66	$27.85	$28.46	$28.46	613,776
2021-01-19	$27.88	$28.15	$27.65	$28.08	$28.08	986,737
2021-01-15	$27.41	$27.80	$27.30	$27.79	$27.79	847,132
2021-01-14	$27.16	$27.54	$27.10	$27.49	$27.49	1,017,914
2021-01-13	$26.97	$27.34	$26.92	$27.09	$27.09	566,262
2021-01-12	$27.28	$27.35	$26.99	$26.99	$26.99	569,687
2021-01-11	$27.10	$27.37	$26.94	$27.26	$27.26	855,851
2021-01-08	$26.98	$27.27	$26.87	$27.23	$27.23	710,943
2021-01-07	$26.97	$27.11	$26.73	$26.97	$26.97	952,015
2021-01-06	$26.58	$27.00	$26.52	$26.96	$26.96	856,813
2021-01-05	$26.88	$27.02	$26.47	$26.55	$26.55	976,937
2021-01-04	$27.28	$27.49	$26.84	$26.94	$26.94	1,262,995
2020-12-31	$26.92	$27.32	$26.84	$27.28	$27.28	527,433
2020-12-30	$26.85	$27.12	$26.80	$26.99	$26.99	1,289,322
2020-12-29	$26.92	$27.00	$26.82	$26.88	$26.88	653,627
2020-12-28	$26.52	$26.97	$26.49	$26.95	$26.95	784,833
2020-12-24	$26.47	$26.53	$26.25	$26.48	$26.48	360,423
2020-12-23	$26.35	$26.72	$26.31	$26.40	$26.40	939,930
2020-12-22	$26.41	$26.50	$26.27	$26.41	$26.41	619,689
2020-12-21	$26.30	$26.51	$26.20	$26.42	$26.42	975,355
2020-12-18	$26.50	$26.68	$26.37	$26.40	$26.40	1,540,561
2020-12-17	$26.49	$26.55	$26.34	$26.46	$26.46	837,412
2020-12-16	$26.62	$26.86	$26.33	$26.38	$26.38	885,336
2020-12-15	$26.51	$26.60	$26.38	$26.55	$26.55	691,679
2020-12-14	$26.45	$26.78	$26.38	$26.44	$26.44	714,553
2020-12-11	$26.42	$26.52	$26.30	$26.38	$26.38	827,573
2020-12-10	$26.40	$26.59	$26.27	$26.38	$26.38	629,969
2020-12-09	$26.32	$26.51	$26.29	$26.50	$26.50	708,779
2020-12-08	$26.34	$26.50	$26.26	$26.36	$26.36	695,121
2020-12-07	$26.54	$26.54	$26.29	$26.37	$26.37	601,219
2020-12-04	$26.41	$26.49	$26.28	$26.45	$26.45	912,604
2020-12-03	$26.22	$26.48	$26.21	$26.38	$26.38	772,008
2020-12-02	$26.38	$26.50	$26.23	$26.25	$26.25	906,539
2020-12-01	$26.58	$26.80	$26.30	$26.44	$26.44	868,294
2020-11-30	$26.45	$26.52	$26.17	$26.51	$26.51	1,371,521
2020-11-27	$26.44	$26.54	$26.24	$26.54	$26.54	216,644
2020-11-25	$26.38	$26.50	$26.21	$26.41	$26.41	642,977
2020-11-24	$26.55	$26.67	$26.31	$26.32	$26.32	922,753
2020-11-23	$26.64	$26.72	$26.37	$26.44	$26.44	546,719
2020-11-20	$26.47	$26.56	$26.13	$26.53	$26.53	652,798
2020-11-19	$26.26	$26.57	$26.10	$26.54	$26.54	608,015
2020-11-18	$26.84	$27.00	$26.35	$26.35	$26.35	719,052
2020-11-17	$26.80	$27.06	$26.64	$26.83	$26.83	735,545
2020-11-16	$27.50	$27.78	$26.69	$26.94	$26.94	905,864
2020-11-13	$26.67	$27.28	$26.66	$27.20	$27.20	2,946,801
2020-11-12	$26.95	$26.95	$26.44	$26.48	$26.48	1,169,975
2020-11-11	$26.94	$27.24	$26.70	$26.97	$26.97	1,212,861
2020-11-10	$26.44	$26.94	$26.22	$26.85	$26.85	1,215,288
2020-11-09	$26.86	$27.18	$26.13	$26.36	$26.36	1,591,349
2020-11-06	$26.39	$26.47	$26.20	$26.26	$26.26	570,185
2020-11-05	$26.59	$26.77	$26.36	$26.43	$26.43	642,470
2020-11-04	$26.83	$26.90	$26.46	$26.50	$26.50	673,528
2020-11-03	$27.03	$27.15	$26.77	$26.84	$26.84	621,831
2020-11-02	$26.60	$26.92	$26.21	$26.90	$26.90	929,806
2020-10-30	$26.27	$26.47	$26.11	$26.42	$26.42	715,887
2020-10-29	$26.01	$26.65	$25.86	$26.36	$26.36	631,668
2020-10-28	$26.05	$26.38	$25.80	$26.08	$26.08	824,328
2020-10-27	$26.60	$26.68	$26.20	$26.38	$26.38	496,903
2020-10-26	$26.49	$26.61	$26.29	$26.60	$26.60	533,597
2020-10-23	$26.74	$26.84	$26.58	$26.70	$26.70	369,972
2020-10-22	$26.50	$26.70	$26.42	$26.60	$26.60	448,991
2020-10-21	$26.37	$26.48	$26.14	$26.47	$26.47	751,933
2020-10-20	$26.61	$26.76	$26.33	$26.35	$26.35	544,905
2020-10-19	$26.93	$26.95	$26.40	$26.41	$26.41	621,529
2020-10-16	$27.06	$27.13	$26.84	$26.94	$26.94	616,143
2020-10-15	$26.96	$27.25	$26.91	$27.09	$27.09	592,617
2020-10-14	$27.30	$27.43	$26.87	$27.07	$27.07	637,790
2020-10-13	$27.44	$27.68	$27.22	$27.35	$27.35	530,541
2020-10-12	$27.59	$27.65	$27.35	$27.54	$27.54	904,056
2020-10-09	$27.43	$27.73	$27.28	$27.49	$27.49	969,333
2020-10-08	$27.26	$27.38	$27.13	$27.31	$27.31	974,578
2020-10-07	$27.31	$27.38	$27.11	$27.12	$27.12	959,154
2020-10-06	$27.30	$27.58	$27.10	$27.36	$27.36	773,268
2020-10-05	$27.39	$27.49	$27.15	$27.42	$27.42	811,731
2020-10-02	$27.00	$27.39	$26.88	$27.28	$27.28	973,841
2020-10-01	$26.72	$27.22	$26.72	$27.21	$27.21	1,149,603
2020-09-30	$26.52	$27.46	$26.41	$26.63	$26.63	1,913,734
2020-09-29	$30.25	$30.31	$29.67	$29.87	$26.40	760,458
2020-09-28	$29.99	$30.29	$29.68	$30.24	$26.73	797,384
2020-09-25	$29.39	$29.87	$29.13	$29.85	$26.38	941,080
2020-09-24	$29.29	$29.65	$29.26	$29.44	$26.02	1,030,161
2020-09-23	$29.89	$29.89	$29.21	$29.29	$25.89	837,833
2020-09-22	$29.70	$30.07	$29.66	$29.88	$26.41	700,797
2020-09-21	$29.82	$30.13	$29.56	$29.57	$26.14	1,051,405
2020-09-18	$30.20	$30.44	$29.69	$29.89	$26.42	2,135,731
2020-09-17	$30.83	$30.84	$29.94	$30.23	$26.72	1,376,126
2020-09-16	$30.63	$30.64	$30.32	$30.39	$26.86	720,460
2020-09-15	$30.72	$30.92	$30.48	$30.54	$26.99	454,460
2020-09-14	$30.50	$30.80	$30.42	$30.73	$27.16	626,187
2020-09-11	$30.60	$30.80	$30.26	$30.36	$26.83	588,295
2020-09-10	$30.85	$30.88	$30.56	$30.58	$27.03	692,937
2020-09-09	$31.12	$31.39	$30.83	$30.90	$27.31	617,543
2020-09-08	$31.14	$31.24	$30.81	$31.00	$27.40	690,059
2020-09-04	$31.26	$31.45	$30.79	$31.25	$27.62	718,868
2020-09-03	$31.26	$31.76	$31.16	$31.28	$27.65	593,855
2020-09-02	$30.99	$31.31	$30.79	$31.29	$27.66	828,887
2020-09-01	$31.31	$31.57	$30.86	$31.00	$27.40	705,094
2020-08-31	$31.32	$31.43	$31.20	$31.39	$27.74	895,058
2020-08-28	$31.23	$31.40	$30.93	$31.39	$27.74	738,703
2020-08-27	$30.80	$31.21	$30.67	$31.15	$27.53	468,428
2020-08-26	$30.57	$30.78	$30.34	$30.76	$27.19	500,083
2020-08-25	$30.64	$30.72	$30.39	$30.72	$27.15	592,127
2020-08-24	$30.31	$30.62	$30.24	$30.56	$27.01	419,109
2020-08-21	$30.35	$30.49	$30.21	$30.33	$26.81	559,141
2020-08-20	$30.25	$30.65	$30.23	$30.30	$26.78	798,797
2020-08-19	$30.65	$30.77	$30.16	$30.25	$26.74	868,528
2020-08-18	$30.50	$30.75	$30.40	$30.63	$27.07	698,556
2020-08-17	$30.56	$30.84	$30.45	$30.57	$27.02	500,590
2020-08-14	$30.58	$30.70	$30.44	$30.53	$26.98	365,901
2020-08-13	$30.70	$31.05	$30.54	$30.54	$26.99	533,025
2020-08-12	$30.91	$31.08	$30.78	$30.84	$27.26	440,128
2020-08-11	$31.33	$31.43	$30.75	$30.88	$27.29	900,825
2020-08-10	$31.17	$31.48	$31.00	$31.11	$27.50	1,276,046
2020-08-07	$30.95	$31.42	$30.89	$31.12	$27.50	807,213
2020-08-06	$31.08	$31.24	$30.97	$31.06	$27.45	460,816
2020-08-05	$31.11	$31.30	$30.85	$31.11	$27.50	783,466
2020-08-04	$31.01	$31.39	$30.72	$31.10	$27.49	1,930,527
2020-08-03	$31.61	$31.61	$30.97	$31.24	$27.61	818,773
2020-07-31	$31.33	$31.57	$30.85	$31.57	$27.90	1,010,415
2020-07-30	$31.88	$32.37	$31.04	$31.30	$27.66	683,156
2020-07-29	$32.07	$32.31	$31.67	$31.90	$28.19	570,565
2020-07-28	$31.37	$32.00	$31.37	$31.88	$28.18	338,711
2020-07-27	$31.34	$31.44	$31.20	$31.41	$27.76	518,723
2020-07-24	$31.67	$31.84	$31.33	$31.36	$27.72	323,761
2020-07-23	$31.75	$31.99	$31.68	$31.88	$28.18	464,674
2020-07-22	$31.32	$31.87	$31.28	$31.69	$28.01	983,962
2020-07-21	$31.74	$31.85	$31.26	$31.41	$27.76	534,374
2020-07-20	$31.59	$31.72	$31.39	$31.67	$27.99	883,754
2020-07-17	$31.37	$31.60	$31.33	$31.50	$27.84	584,209
2020-07-16	$31.30	$31.45	$31.01	$31.28	$27.65	776,853
2020-07-15	$31.71	$31.83	$31.39	$31.39	$27.74	501,790
2020-07-14	$31.44	$31.81	$31.22	$31.43	$27.78	330,983
2020-07-13	$31.34	$31.69	$31.11	$31.44	$27.79	754,363
2020-07-10	$31.30	$31.55	$31.00	$31.25	$27.62	485,911
2020-07-09	$31.49	$31.74	$31.12	$31.24	$27.61	464,383
2020-07-08	$31.82	$31.97	$31.39	$31.46	$27.81	699,450
2020-07-07	$32.07	$32.37	$31.86	$31.88	$28.18	603,235
2020-07-06	$33.00	$33.02	$32.28	$32.31	$28.56	688,047
2020-07-02	$32.76	$32.90	$32.52	$32.68	$28.88	840,574
2020-07-01	$32.27	$32.54	$32.15	$32.45	$28.68	586,136
2020-06-30	$32.02	$32.28	$31.93	$32.20	$28.46	945,373
2020-06-29	$31.85	$31.97	$31.43	$31.95	$28.24	590,502
2020-06-26	$31.99	$31.99	$31.07	$31.68	$28.00	1,575,600
2020-06-25	$31.17	$32.15	$31.09	$32.11	$28.38	1,143,857
2020-06-24	$31.29	$31.82	$31.03	$31.25	$27.62	856,892
2020-06-23	$32.11	$32.28	$31.41	$31.41	$27.76	911,853
2020-06-22	$31.63	$31.96	$31.24	$31.84	$28.14	723,653
2020-06-19	$32.30	$32.38	$31.49	$31.56	$27.89	2,582,909
2020-06-18	$32.50	$32.60	$32.04	$32.04	$28.32	694,109
2020-06-17	$33.16	$33.16	$32.64	$32.68	$28.88	519,768
2020-06-16	$33.64	$33.89	$32.93	$33.10	$29.25	699,747
2020-06-15	$32.69	$33.24	$32.32	$33.02	$29.18	697,418
2020-06-12	$33.08	$33.20	$32.54	$33.11	$29.26	806,384
2020-06-11	$33.14	$33.19	$32.61	$32.64	$28.85	1,136,051
2020-06-10	$34.16	$34.17	$33.72	$33.72	$29.80	755,544
2020-06-09	$33.49	$34.09	$33.11	$34.07	$30.11	1,011,311
2020-06-08	$33.83	$34.10	$33.45	$33.82	$29.89	1,045,853
2020-06-05	$33.94	$34.05	$33.13	$33.65	$29.74	1,481,838
2020-06-04	$33.32	$33.56	$33.06	$33.32	$29.45	1,155,666
2020-06-03	$33.33	$33.81	$33.00	$33.45	$29.56	998,053
2020-06-02	$33.46	$33.68	$32.98	$33.26	$29.40	1,302,437
2020-06-01	$33.61	$33.88	$33.07	$33.14	$29.29	762,369
2020-05-29	$33.35	$33.88	$33.17	$33.70	$29.79	883,406
2020-05-28	$33.83	$33.98	$33.41	$33.67	$29.76	724,587
2020-05-27	$33.89	$33.89	$33.10	$33.39	$29.51	869,995
2020-05-26	$33.31	$33.71	$33.10	$33.40	$29.52	904,967
2020-05-22	$33.00	$33.03	$32.67	$32.84	$29.03	325,596
2020-05-21	$32.72	$33.10	$32.61	$32.92	$29.10	642,739
2020-05-20	$32.84	$32.99	$32.60	$32.90	$29.08	654,598
2020-05-19	$33.28	$33.28	$32.55	$32.56	$28.78	729,841
2020-05-18	$32.38	$33.32	$32.35	$33.19	$29.33	699,479
2020-05-15	$31.82	$31.98	$31.63	$31.83	$28.13	795,979
2020-05-14	$31.51	$32.14	$31.34	$31.93	$28.22	647,782
2020-05-13	$32.26	$32.40	$31.70	$31.73	$28.04	796,312
2020-05-12	$33.38	$33.48	$32.36	$32.38	$28.62	1,121,246
2020-05-11	$33.96	$34.17	$33.35	$33.39	$29.51	658,634
2020-05-08	$34.51	$34.75	$33.97	$34.00	$30.05	745,062
2020-05-07	$34.25	$34.61	$34.16	$34.26	$30.28	946,056
2020-05-06	$34.01	$34.38	$33.93	$34.00	$30.05	715,866
2020-05-05	$34.06	$34.61	$33.72	$33.87	$29.94	818,044
2020-05-04	$33.82	$34.18	$33.55	$33.90	$29.96	850,784
2020-05-01	$33.60	$34.14	$33.47	$33.98	$30.03	833,969
2020-04-30	$33.58	$34.04	$33.27	$33.95	$30.01	885,947
2020-04-29	$34.11	$34.99	$33.79	$33.85	$29.92	924,459
2020-04-28	$34.99	$35.08	$33.70	$33.79	$29.86	618,750
2020-04-27	$34.45	$34.87	$34.31	$34.64	$30.62	545,563
2020-04-24	$34.29	$34.47	$34.04	$34.18	$30.21	468,352
2020-04-23	$34.10	$34.30	$33.82	$34.11	$30.15	583,881
2020-04-22	$33.46	$34.44	$33.46	$34.12	$30.16	942,449
2020-04-21	$32.79	$33.28	$32.58	$33.01	$29.18	961,385
2020-04-20	$33.61	$33.93	$33.05	$33.05	$29.21	929,454
2020-04-17	$34.50	$34.50	$33.61	$33.89	$29.95	992,056
2020-04-16	$33.23	$34.17	$33.10	$34.12	$30.16	1,029,912
2020-04-15	$32.91	$33.40	$32.55	$33.11	$29.26	1,095,174
2020-04-14	$32.97	$33.45	$32.57	$33.07	$29.23	1,633,445
2020-04-13	$32.58	$32.66	$32.04	$32.50	$28.72	1,058,393
2020-04-09	$32.50	$32.96	$32.24	$32.73	$28.93	2,788,305
2020-04-08	$32.39	$32.87	$31.94	$32.17	$28.43	1,550,491
2020-04-07	$33.12	$33.43	$32.21	$32.25	$28.50	1,350,173
2020-04-06	$32.00	$32.97	$31.75	$32.75	$28.95	1,222,865
2020-04-03	$31.78	$32.68	$31.70	$32.31	$28.56	1,589,441
2020-04-02	$31.80	$32.49	$31.31	$32.00	$28.28	1,236,726
2020-04-01	$30.94	$32.26	$30.94	$32.09	$28.36	1,444,343
2020-03-31	$32.20	$32.20	$31.00	$31.71	$28.03	1,718,302
2020-03-30	$32.14	$32.48	$31.63	$32.33	$28.57	1,275,381
2020-03-27	$31.63	$32.30	$30.74	$31.90	$28.19	1,372,027
2020-03-26	$31.38	$32.69	$31.11	$32.22	$28.48	1,356,864
2020-03-25	$30.23	$32.11	$30.09	$31.08	$27.47	1,364,346
2020-03-24	$29.74	$30.47	$28.45	$30.23	$26.72	1,360,785
2020-03-23	$29.44	$30.12	$28.17	$29.09	$25.71	2,058,465
2020-03-20	$30.63	$31.54	$28.78	$29.48	$26.06	1,923,877
2020-03-19	$28.36	$31.37	$27.82	$30.70	$27.13	2,139,386
2020-03-18	$30.02	$30.35	$27.80	$28.34	$25.05	2,160,828
2020-03-17	$30.98	$32.41	$30.39	$30.76	$27.19	2,299,838
2020-03-16	$28.47	$31.08	$27.62	$30.54	$26.99	1,765,741
2020-03-13	$29.51	$30.09	$28.54	$30.04	$26.55	2,654,849
2020-03-12	$28.25	$30.47	$27.65	$28.81	$25.46	1,928,335
2020-03-11	$29.68	$29.84	$29.10	$29.31	$25.91	2,487,010
2020-03-10	$30.00	$30.41	$28.95	$30.06	$26.57	1,769,332
2020-03-09	$30.53	$31.10	$29.59	$29.68	$26.23	1,606,441
2020-03-06	$31.41	$31.79	$30.70	$31.50	$27.84	723,231
2020-03-05	$32.09	$32.14	$31.49	$31.94	$28.23	627,926
2020-03-04	$32.32	$32.74	$32.11	$32.41	$28.65	1,476,416
2020-03-03	$32.19	$32.91	$31.77	$32.02	$28.30	1,057,845
2020-03-02	$31.44	$32.27	$31.44	$32.14	$28.41	1,167,146
2020-02-28	$31.38	$32.02	$30.60	$31.46	$27.81	1,681,382
2020-02-27	$31.56	$32.49	$31.45	$31.82	$28.12	1,687,889
2020-02-26	$32.29	$32.59	$31.96	$31.98	$28.27	618,734
2020-02-25	$33.00	$33.06	$32.22	$32.23	$28.49	850,927
2020-02-24	$32.66	$32.93	$32.66	$32.90	$29.08	889,165
2020-02-21	$33.00	$33.22	$32.93	$33.02	$29.18	358,822
2020-02-20	$32.87	$33.24	$32.81	$33.07	$29.23	330,979
2020-02-19	$33.28	$33.44	$32.89	$32.89	$29.07	394,160
2020-02-18	$33.30	$33.44	$33.23	$33.28	$29.41	429,642
2020-02-14	$33.30	$33.51	$33.19	$33.29	$29.42	435,455
2020-02-13	$32.75	$33.48	$32.56	$33.26	$29.40	410,390
2020-02-12	$32.99	$33.10	$32.55	$32.92	$29.10	381,031
2020-02-11	$32.89	$32.99	$32.72	$32.95	$29.12	405,601
2020-02-10	$32.86	$32.87	$32.68	$32.86	$29.04	609,927
2020-02-07	$32.69	$32.86	$32.64	$32.77	$28.96	451,284
2020-02-06	$32.97	$33.05	$32.64	$32.68	$28.88	484,635
2020-02-05	$32.97	$33.15	$32.75	$32.91	$29.09	440,402
2020-02-04	$32.94	$33.02	$32.83	$32.91	$29.09	532,927
2020-02-03	$32.87	$33.07	$32.74	$32.90	$29.08	436,145
2020-01-31	$32.76	$32.88	$32.63	$32.79	$28.98	578,114
2020-01-30	$32.64	$32.88	$32.60	$32.81	$29.00	546,822
2020-01-29	$32.91	$32.91	$32.58	$32.75	$28.95	421,313
2020-01-28	$32.90	$33.02	$32.68	$32.79	$28.98	718,475
2020-01-27	$32.52	$32.91	$32.49	$32.81	$29.00	606,656
2020-01-24	$33.14	$33.23	$32.63	$32.70	$28.90	277,929
2020-01-23	$32.86	$33.16	$32.65	$33.06	$29.22	461,842
2020-01-22	$33.14	$33.18	$32.76	$32.81	$29.00	368,860
2020-01-21	$32.85	$33.04	$32.77	$33.03	$29.19	288,993
2020-01-17	$32.85	$32.97	$32.77	$32.83	$29.02	307,057
2020-01-16	$32.79	$33.01	$32.74	$32.83	$29.02	285,128
2020-01-15	$32.60	$32.90	$32.44	$32.71	$28.91	365,232
2020-01-14	$32.61	$32.61	$32.33	$32.49	$28.72	248,690
2020-01-13	$32.50	$32.66	$32.40	$32.66	$28.87	598,285
2020-01-10	$32.52	$32.67	$32.38	$32.49	$28.72	418,797
2020-01-09	$32.27	$32.54	$32.11	$32.41	$28.65	449,836
2020-01-08	$32.28	$32.46	$32.22	$32.28	$28.53	564,622
2020-01-07	$32.72	$32.86	$32.13	$32.28	$28.53	406,982
2020-01-06	$32.75	$32.92	$32.63	$32.79	$28.98	492,664
2020-01-03	$32.04	$32.86	$32.04	$32.78	$28.97	534,541
2020-01-02	$32.93	$32.93	$32.02	$32.15	$28.42	683,871
2019-12-31	$32.81	$32.93	$32.69	$32.83	$29.02	385,478
2019-12-30	$32.57	$32.82	$32.53	$32.81	$29.00	454,314
2019-12-27	$32.72	$32.78	$32.54	$32.61	$28.82	544,997
2019-12-26	$32.42	$32.57	$32.16	$32.57	$28.79	425,197
2019-12-24	$32.25	$32.40	$32.09	$32.34	$28.58	146,757
2019-12-23	$32.40	$32.40	$32.08	$32.20	$28.46	664,221
2019-12-20	$32.08	$32.42	$31.96	$32.40	$28.64	838,739
2019-12-19	$31.68	$32.03	$31.65	$32.00	$28.28	844,883
2019-12-18	$31.50	$31.85	$31.37	$31.75	$28.06	635,347
2019-12-17	$31.45	$31.65	$31.28	$31.51	$27.85	731,227
2019-12-16	$31.24	$31.53	$31.11	$31.44	$27.79	811,636
2019-12-13	$31.29	$31.42	$30.91	$31.27	$27.64	895,842
2019-12-12	$31.79	$31.88	$31.24	$31.29	$27.66	1,048,230
2019-12-11	$32.40	$32.44	$31.73	$31.82	$28.12	566,230
2019-12-10	$32.70	$32.83	$32.40	$32.43	$28.66	405,192
2019-12-09	$32.86	$32.86	$32.65	$32.70	$28.90	405,764
2019-12-06	$32.76	$32.96	$32.70	$32.80	$28.99	340,900
2019-12-05	$32.67	$32.95	$32.61	$32.73	$28.93	398,765
2019-12-04	$32.84	$33.05	$32.73	$32.73	$28.93	960,180
2019-12-03	$32.53	$33.09	$32.52	$32.94	$29.11	551,514
2019-12-02	$32.80	$32.90	$32.55	$32.58	$28.80	409,950
2019-11-29	$33.06	$33.06	$32.85	$32.85	$29.03	249,290
2019-11-27	$32.83	$33.01	$32.72	$33.01	$29.18	218,786
2019-11-26	$32.61	$32.85	$32.56	$32.84	$29.03	382,661
2019-11-25	$32.38	$32.62	$32.28	$32.57	$28.79	656,470
2019-11-22	$32.76	$32.76	$32.19	$32.32	$28.57	516,055
2019-11-21	$33.13	$33.13	$32.62	$32.67	$28.87	747,709
2019-11-20	$32.95	$33.30	$32.83	$33.25	$29.39	921,644
2019-11-19	$32.69	$32.94	$32.54	$32.93	$29.10	624,757
2019-11-18	$32.32	$32.62	$32.32	$32.60	$28.81	446,401
2019-11-15	$32.27	$32.36	$32.16	$32.30	$28.55	482,358
2019-11-14	$32.02	$32.30	$31.87	$32.29	$28.54	529,804
2019-11-13	$31.78	$32.06	$31.75	$31.96	$28.25	610,384
2019-11-12	$31.96	$32.07	$31.66	$31.69	$28.01	661,556
2019-11-11	$31.90	$32.12	$31.70	$31.91	$28.20	351,313
2019-11-08	$31.74	$31.95	$31.65	$31.90	$28.19	404,123
2019-11-07	$31.73	$31.93	$31.63	$31.81	$28.11	460,315
2019-11-06	$31.81	$31.96	$31.50	$31.70	$28.02	460,270
2019-11-05	$31.73	$31.82	$31.51	$31.76	$28.07	577,871
2019-11-04	$32.16	$32.19	$31.64	$31.73	$28.04	584,314
2019-11-01	$32.30	$32.30	$32.01	$32.22	$28.48	618,311
2019-10-31	$31.98	$32.30	$31.87	$32.18	$28.44	625,347
2019-10-30	$31.85	$32.26	$31.69	$32.00	$28.28	713,939
2019-10-29	$31.51	$31.84	$31.46	$31.77	$28.08	523,417
2019-10-28	$31.66	$31.72	$31.45	$31.51	$27.85	403,395
2019-10-25	$31.77	$31.90	$31.56	$31.66	$27.98	333,978
2019-10-24	$32.04	$32.12	$31.74	$31.86	$28.16	567,491
2019-10-23	$32.15	$32.15	$31.80	$32.03	$28.31	349,140
2019-10-22	$31.98	$31.98	$31.77	$31.85	$28.15	395,417
2019-10-21	$31.57	$31.93	$31.57	$31.90	$28.19	405,240
2019-10-18	$31.37	$31.68	$31.26	$31.57	$27.90	882,550
2019-10-17	$31.32	$31.39	$31.18	$31.37	$27.73	307,602
2019-10-16	$31.10	$31.27	$30.96	$31.26	$27.63	516,024
2019-10-15	$31.09	$31.23	$30.93	$31.10	$27.49	599,205
2019-10-14	$31.21	$31.21	$30.87	$31.02	$27.42	471,570
2019-10-11	$31.25	$31.38	$31.04	$31.17	$27.55	836,982
2019-10-10	$31.19	$31.26	$31.11	$31.20	$27.58	718,102
2019-10-09	$31.27	$31.41	$31.14	$31.21	$27.58	481,214
2019-10-08	$31.28	$31.34	$31.02	$31.18	$27.56	608,290
2019-10-07	$31.19	$31.47	$31.17	$31.28	$27.65	802,493
2019-10-04	$30.88	$31.34	$30.64	$31.23	$27.60	1,105,849
2019-10-03	$34.43	$34.95	$34.15	$34.31	$27.27	1,285,790
2019-10-02	$34.22	$34.40	$34.04	$34.27	$27.24	660,764
2019-10-01	$34.20	$34.32	$33.92	$34.19	$27.17	748,343
2019-09-30	$34.32	$34.45	$34.16	$34.25	$27.22	799,528
2019-09-27	$34.82	$34.92	$34.12	$34.22	$27.20	818,703
2019-09-26	$34.10	$34.77	$34.10	$34.63	$27.52	759,270
2019-09-25	$33.76	$34.02	$33.65	$33.92	$26.96	1,371,463
2019-09-24	$33.62	$33.82	$33.47	$33.59	$26.70	433,971
2019-09-23	$33.22	$33.71	$32.70	$33.53	$26.65	624,310
2019-09-20	$33.72	$33.77	$33.39	$33.42	$26.56	860,265
2019-09-19	$33.81	$33.81	$33.51	$33.67	$26.76	456,073
2019-09-18	$33.94	$34.07	$33.54	$33.71	$26.79	501,020
2019-09-17	$33.82	$34.02	$33.80	$33.99	$27.01	278,455
2019-09-16	$33.66	$33.85	$33.58	$33.80	$26.86	252,711
2019-09-13	$33.84	$33.94	$33.49	$33.65	$26.74	708,469
2019-09-12	$33.97	$34.20	$33.75	$33.82	$26.88	401,106
2019-09-11	$33.72	$33.86	$33.57	$33.83	$26.89	663,892
2019-09-10	$33.55	$33.70	$33.26	$33.69	$26.78	779,227
2019-09-09	$33.81	$33.86	$33.49	$33.64	$26.74	669,597
2019-09-06	$33.82	$33.95	$33.59	$33.80	$26.86	350,750
2019-09-05	$33.96	$34.00	$33.54	$33.81	$26.87	390,752
2019-09-04	$34.11	$34.31	$33.86	$34.02	$27.04	450,754
2019-09-03	$33.68	$34.01	$33.61	$34.01	$27.03	297,301
2019-08-30	$33.62	$33.79	$33.43	$33.66	$26.75	348,236
2019-08-29	$33.62	$33.89	$33.51	$33.65	$26.74	224,660
2019-08-28	$33.38	$33.63	$33.38	$33.49	$26.62	241,827
2019-08-27	$34.06	$34.18	$33.40	$33.42	$26.56	600,528
2019-08-26	$33.90	$34.02	$33.70	$33.87	$26.92	720,589
2019-08-23	$33.93	$34.08	$33.63	$33.72	$26.80	457,026
2019-08-22	$33.79	$33.98	$33.55	$33.98	$27.01	489,684
2019-08-21	$33.70	$33.91	$33.50	$33.81	$26.87	444,158
2019-08-20	$34.03	$34.03	$33.61	$33.69	$26.78	319,829
2019-08-19	$34.15	$34.23	$33.92	$33.95	$26.98	392,963
2019-08-16	$33.96	$34.26	$33.87	$34.04	$27.05	522,532
2019-08-15	$33.92	$34.23	$33.85	$33.97	$27.00	471,986
2019-08-14	$33.79	$34.08	$33.68	$33.86	$26.91	341,117
2019-08-13	$34.23	$34.53	$34.11	$34.11	$27.11	787,497
2019-08-12	$33.66	$34.25	$33.66	$34.20	$27.18	596,827
2019-08-09	$34.22	$34.39	$33.68	$33.75	$26.82	824,533
2019-08-08	$34.16	$34.51	$34.01	$34.30	$27.26	504,366
2019-08-07	$33.60	$34.31	$33.29	$34.17	$27.16	466,220
2019-08-06	$33.37	$33.89	$33.26	$33.64	$26.74	683,787
2019-08-05	$33.86	$33.96	$32.93	$33.43	$26.57	394,290
2019-08-02	$33.97	$34.09	$33.68	$33.99	$27.01	311,530
2019-08-01	$33.68	$34.19	$33.46	$33.95	$26.98	602,019
2019-07-31	$33.63	$33.91	$33.44	$33.58	$26.69	540,292
2019-07-30	$33.42	$33.97	$33.42	$33.66	$26.75	220,371
2019-07-29	$33.62	$33.73	$33.53	$33.63	$26.73	324,083
2019-07-26	$33.23	$33.51	$33.06	$33.50	$26.62	324,102
2019-07-25	$33.22	$33.22	$32.96	$33.14	$26.34	327,315
2019-07-24	$33.12	$33.26	$32.84	$33.26	$26.43	318,813
2019-07-23	$32.64	$33.09	$32.51	$33.06	$26.27	319,597
2019-07-22	$32.82	$32.88	$32.46	$32.49	$25.82	389,396
2019-07-19	$33.20	$33.30	$32.67	$32.75	$26.03	283,245
2019-07-18	$33.06	$33.20	$32.85	$33.20	$26.39	664,892
2019-07-17	$33.05	$33.17	$32.81	$33.11	$26.31	359,590
2019-07-16	$32.96	$33.13	$32.86	$32.94	$26.18	356,670
2019-07-15	$32.87	$33.10	$32.77	$33.08	$26.29	405,343
2019-07-12	$33.27	$33.30	$32.84	$32.86	$26.12	443,638
2019-07-11	$33.59	$33.64	$33.25	$33.34	$26.50	667,878
2019-07-10	$33.43	$33.60	$33.33	$33.51	$26.63	333,146
2019-07-09	$33.08	$33.34	$33.04	$33.33	$26.49	374,815
2019-07-08	$33.02	$33.23	$32.91	$33.09	$26.30	283,095
2019-07-05	$32.87	$33.15	$32.54	$33.08	$26.29	271,253
2019-07-03	$33.00	$33.26	$32.87	$32.97	$26.20	319,628
2019-07-02	$32.51	$33.01	$32.38	$32.99	$26.22	469,764
2019-07-01	$32.75	$32.75	$32.16	$32.46	$25.80	477,327
2019-06-28	$32.33	$32.53	$32.29	$32.52	$25.85	842,102
2019-06-27	$32.06	$32.33	$32.05	$32.27	$25.65	548,463
2019-06-26	$32.58	$32.58	$31.77	$31.89	$25.35	489,543
2019-06-25	$32.84	$33.09	$32.57	$32.60	$25.91	409,430
2019-06-24	$33.32	$33.48	$32.84	$32.88	$26.13	675,875
2019-06-21	$33.93	$33.93	$33.17	$33.17	$26.36	1,048,930
2019-06-20	$34.17	$34.17	$33.90	$34.01	$27.03	746,553
2019-06-19	$33.67	$34.00	$33.51	$33.96	$26.99	525,202
2019-06-18	$34.11	$34.18	$33.70	$33.73	$26.81	425,052
2019-06-17	$33.84	$34.04	$33.76	$33.95	$26.98	603,211
2019-06-14	$33.82	$34.00	$33.76	$33.79	$26.86	386,600
2019-06-13	$33.67	$33.85	$33.57	$33.85	$26.90	402,356
2019-06-12	$33.62	$33.76	$33.49	$33.58	$26.69	485,681
2019-06-11	$33.49	$33.65	$33.20	$33.59	$26.70	463,280
2019-06-10	$33.49	$33.49	$33.13	$33.42	$26.56	422,633
2019-06-07	$33.60	$33.60	$33.31	$33.46	$26.59	557,270
2019-06-06	$33.15	$33.44	$33.01	$33.44	$26.58	446,764
2019-06-05	$32.79	$33.10	$32.69	$33.08	$26.29	392,576
2019-06-04	$32.68	$32.72	$32.20	$32.67	$25.97	472,451
2019-06-03	$32.69	$32.74	$32.50	$32.65	$25.95	497,607
2019-05-31	$32.07	$32.62	$32.07	$32.57	$25.89	642,358
2019-05-30	$32.38	$32.45	$32.25	$32.28	$25.66	389,323
2019-05-29	$32.34	$32.42	$32.11	$32.25	$25.63	430,188
2019-05-28	$32.61	$32.82	$32.32	$32.34	$25.70	762,354
2019-05-24	$32.15	$32.52	$32.12	$32.46	$25.80	388,575
2019-05-23	$31.99	$32.19	$31.87	$32.07	$25.49	520,757
2019-05-22	$32.06	$32.09	$31.77	$32.03	$25.46	436,027
2019-05-21	$31.97	$32.24	$31.96	$32.13	$25.54	564,444
2019-05-20	$32.00	$32.06	$31.76	$31.94	$25.38	338,443
2019-05-17	$32.06	$32.19	$31.93	$32.11	$25.52	613,727
2019-05-16	$32.00	$32.27	$31.99	$32.14	$25.54	414,546
2019-05-15	$31.99	$32.14	$31.89	$32.04	$25.46	191,348
2019-05-14	$31.97	$32.17	$31.75	$31.97	$25.41	326,647
2019-05-13	$31.83	$32.16	$31.75	$31.95	$25.39	560,045
2019-05-10	$31.79	$32.14	$31.70	$32.07	$25.49	373,293
2019-05-09	$31.65	$31.98	$31.58	$31.94	$25.38	337,685
2019-05-08	$31.99	$32.20	$31.70	$31.73	$25.22	326,698
2019-05-07	$32.17	$32.19	$31.75	$31.90	$25.35	726,005
2019-05-06	$31.80	$32.36	$31.80	$32.20	$25.59	439,560
2019-05-03	$31.89	$32.06	$31.73	$32.00	$25.43	349,790
2019-05-02	$32.00	$32.13	$31.67	$31.94	$25.38	447,373
2019-05-01	$31.98	$32.36	$31.91	$31.99	$25.42	972,464
2019-04-30	$31.91	$31.95	$31.68	$31.80	$25.27	914,593
2019-04-29	$32.02	$32.12	$31.81	$31.90	$25.35	624,297
2019-04-26	$32.07	$32.07	$31.93	$32.01	$25.44	338,805
2019-04-25	$31.92	$32.05	$31.68	$31.94	$25.38	287,648
2019-04-24	$31.92	$32.15	$31.92	$32.04	$25.46	462,509
2019-04-23	$31.35	$31.81	$31.24	$31.81	$25.28	649,110
2019-04-22	$31.52	$31.57	$30.90	$31.18	$24.78	1,073,886
2019-04-18	$31.42	$31.62	$31.29	$31.55	$25.07	424,674
2019-04-17	$31.50	$31.50	$31.14	$31.32	$24.89	1,140,671
2019-04-16	$32.43	$32.43	$31.29	$31.37	$24.93	1,293,635
2019-04-15	$32.68	$32.76	$32.43	$32.51	$25.84	650,414
2019-04-12	$32.81	$32.81	$32.45	$32.63	$25.93	573,750
2019-04-11	$32.70	$32.74	$32.52	$32.69	$25.98	505,354
2019-04-10	$32.34	$32.73	$32.33	$32.71	$26.00	540,986
2019-04-09	$32.40	$32.52	$32.19	$32.25	$25.63	566,083
2019-04-08	$32.73	$32.75	$32.39	$32.44	$25.78	552,593
2019-04-05	$32.41	$32.72	$32.34	$32.70	$25.99	609,022
2019-04-04	$32.61	$32.63	$32.33	$32.48	$25.81	965,588
2019-04-03	$32.66	$32.81	$32.55	$32.58	$25.89	722,226
2019-04-02	$32.78	$32.83	$32.51	$32.68	$25.97	817,130
2019-04-01	$32.70	$32.77	$32.35	$32.76	$26.04	578,331
2019-03-29	$32.83	$32.83	$32.63	$32.69	$25.98	939,447
2019-03-28	$32.75	$32.88	$32.63	$32.86	$26.12	633,890
2019-03-27	$32.81	$32.84	$32.57	$32.71	$26.00	460,891
2019-03-26	$32.66	$32.82	$32.66	$32.82	$26.08	772,691
2019-03-25	$32.61	$32.72	$32.44	$32.65	$25.95	443,704
2019-03-22	$32.84	$32.97	$32.59	$32.60	$25.91	705,117
2019-03-21	$32.67	$33.06	$32.61	$32.90	$26.15	1,029,008
2019-03-20	$32.82	$33.07	$32.65	$32.68	$25.97	808,397
2019-03-19	$33.00	$33.01	$32.76	$32.88	$26.13	480,421
2019-03-18	$33.44	$33.61	$32.96	$33.02	$26.24	764,707
2019-03-15	$33.41	$33.70	$33.32	$33.44	$26.58	2,515,798
2019-03-14	$33.70	$33.70	$33.32	$33.34	$26.50	1,606,569
2019-03-13	$33.61	$33.77	$33.52	$33.52	$26.64	1,046,729
2019-03-12	$33.45	$33.66	$33.32	$33.55	$26.66	766,230
2019-03-11	$33.01	$33.33	$32.95	$33.32	$26.48	811,807
2019-03-08	$32.81	$32.99	$32.77	$32.91	$26.16	406,019
2019-03-07	$32.83	$33.05	$32.78	$32.82	$26.08	827,424
2019-03-06	$32.95	$32.95	$32.75	$32.81	$26.08	451,567
2019-03-05	$32.92	$33.13	$32.84	$32.89	$26.14	583,767
2019-03-04	$32.76	$33.00	$32.52	$32.99	$26.22	544,219
2019-03-01	$32.69	$32.78	$32.43	$32.70	$25.99	614,076
2019-02-28	$32.54	$32.85	$32.42	$32.65	$25.95	640,952
2019-02-27	$32.40	$32.63	$32.40	$32.54	$25.86	361,321
2019-02-26	$32.66	$32.74	$32.45	$32.50	$25.83	391,800
2019-02-25	$32.81	$32.82	$32.50	$32.58	$25.89	492,236
2019-02-22	$32.89	$32.89	$32.69	$32.78	$26.05	388,228
2019-02-21	$32.72	$32.88	$32.48	$32.78	$26.05	410,972
2019-02-20	$32.77	$32.80	$32.43	$32.79	$26.06	779,297
2019-02-19	$32.62	$32.91	$32.60	$32.80	$26.07	674,310
2019-02-15	$32.80	$32.90	$32.51	$32.67	$25.97	440,707
2019-02-14	$32.57	$32.76	$32.39	$32.63	$25.93	502,764
2019-02-13	$32.67	$32.88	$32.54	$32.63	$25.93	503,344
2019-02-12	$32.72	$32.80	$32.49	$32.73	$26.01	659,087
2019-02-11	$32.57	$32.78	$32.53	$32.59	$25.90	350,324
2019-02-08	$32.50	$32.74	$32.50	$32.59	$25.90	287,790
2019-02-07	$32.30	$32.80	$32.19	$32.59	$25.90	793,882
2019-02-06	$32.40	$32.49	$32.24	$32.39	$25.74	434,261
2019-02-05	$32.32	$32.49	$32.09	$32.48	$25.81	593,339
2019-02-04	$32.05	$32.33	$31.89	$32.33	$25.69	425,113
2019-02-01	$32.40	$32.41	$31.81	$32.09	$25.50	497,168
2019-01-31	$32.04	$32.40	$31.79	$32.36	$25.72	512,976
2019-01-30	$31.84	$32.24	$31.81	$32.09	$25.50	623,275
2019-01-29	$31.45	$31.80	$31.45	$31.77	$25.25	389,354
2019-01-28	$31.36	$31.62	$31.27	$31.50	$25.04	570,156
2019-01-25	$31.12	$31.48	$31.09	$31.43	$24.98	735,393
2019-01-24	$31.35	$31.43	$31.02	$31.10	$24.72	596,864
2019-01-23	$30.80	$31.39	$30.78	$31.36	$24.92	725,352
2019-01-22	$30.73	$30.99	$30.67	$30.76	$24.45	852,928
2019-01-18	$30.95	$31.09	$30.67	$30.75	$24.44	630,636
2019-01-17	$30.85	$31.01	$30.72	$30.94	$24.59	727,350
2019-01-16	$30.55	$30.97	$30.55	$30.82	$24.49	656,455
2019-01-15	$30.58	$30.75	$30.43	$30.54	$24.27	541,044
2019-01-14	$30.70	$30.89	$30.45	$30.56	$24.29	531,738
2019-01-11	$30.50	$30.76	$30.44	$30.74	$24.43	503,285
2019-01-10	$29.98	$30.52	$29.92	$30.49	$24.23	527,189
2019-01-09	$29.90	$30.05	$29.73	$30.05	$23.88	364,196
2019-01-08	$29.55	$29.88	$29.50	$29.81	$23.69	541,902
2019-01-07	$29.57	$29.70	$29.42	$29.43	$23.39	440,497
2019-01-04	$29.55	$29.68	$29.33	$29.43	$23.39	1,239,085
2019-01-03	$29.39	$29.97	$29.37	$29.46	$23.41	855,298
2019-01-02	$29.79	$29.79	$29.21	$29.36	$23.33	645,685
2018-12-31	$29.86	$30.09	$29.42	$30.01	$23.85	692,522
2018-12-28	$30.01	$30.30	$29.62	$29.79	$23.68	864,233
2018-12-27	$29.52	$29.95	$29.18	$29.85	$23.72	1,102,540
2018-12-26	$29.20	$29.72	$28.98	$29.71	$23.61	665,411
2018-12-24	$29.39	$29.55	$29.10	$29.17	$23.18	625,364
2018-12-21	$29.83	$30.14	$29.37	$29.37	$23.34	2,164,558
2018-12-20	$30.22	$30.26	$29.62	$29.78	$23.67	1,018,924
2018-12-19	$30.78	$30.81	$30.20	$30.22	$24.02	840,491
2018-12-18	$30.42	$30.87	$30.32	$30.77	$24.45	810,106
2018-12-17	$32.00	$32.02	$30.21	$30.24	$24.03	1,363,619
2018-12-14	$31.09	$31.31	$31.09	$31.22	$24.81	307,377
2018-12-13	$30.98	$31.38	$30.98	$31.23	$24.82	389,229
2018-12-12	$31.55	$31.59	$30.99	$30.99	$24.63	530,758
2018-12-11	$31.43	$31.58	$31.24	$31.43	$24.98	505,144
2018-12-10	$31.62	$31.62	$30.98	$31.26	$24.84	655,247
2018-12-07	$32.05	$32.10	$31.44	$31.57	$25.09	806,589
2018-12-06	$31.58	$32.11	$31.40	$32.08	$25.50	1,211,685
2018-12-04	$31.67	$31.97	$31.64	$31.74	$25.23	511,927
2018-12-03	$31.79	$31.92	$31.48	$31.67	$25.17	363,712
2018-11-30	$31.39	$31.79	$31.38	$31.77	$25.25	965,303
2018-11-29	$31.30	$31.47	$31.13	$31.33	$24.90	541,720
2018-11-28	$31.07	$31.30	$31.07	$31.26	$24.84	629,823
2018-11-27	$31.07	$31.11	$30.94	$31.10	$24.72	412,804
2018-11-26	$31.20	$31.20	$30.90	$31.00	$24.64	334,327
2018-11-23	$30.92	$31.20	$30.80	$31.01	$24.65	141,657
2018-11-21	$30.97	$31.17	$30.94	$30.99	$24.63	493,004
2018-11-20	$30.88	$31.12	$30.80	$31.03	$24.66	592,947
2018-11-19	$30.91	$31.06	$30.81	$30.94	$24.59	517,672
2018-11-16	$30.71	$30.96	$30.67	$30.87	$24.53	868,008
2018-11-15	$30.72	$30.82	$30.39	$30.81	$24.49	433,933
2018-11-14	$30.87	$31.03	$30.68	$30.77	$24.45	419,489
2018-11-13	$30.85	$31.00	$30.74	$30.83	$24.50	310,839
2018-11-12	$30.83	$31.02	$30.77	$30.80	$24.48	408,061
2018-11-09	$30.71	$30.90	$30.70	$30.84	$24.51	723,163
2018-11-08	$30.73	$30.81	$30.55	$30.71	$24.41	489,443
2018-11-07	$30.60	$30.81	$30.45	$30.76	$24.45	425,866
2018-11-06	$30.07	$30.51	$30.07	$30.51	$24.25	356,308
2018-11-05	$30.04	$30.25	$29.88	$30.02	$23.86	815,309
2018-11-02	$29.94	$29.94	$29.59	$29.91	$23.77	640,006
2018-11-01	$29.85	$29.96	$29.66	$29.88	$23.75	886,646
2018-10-31	$30.09	$30.13	$29.72	$29.78	$23.67	1,052,482
2018-10-30	$30.05	$30.33	$29.87	$29.98	$23.83	695,041
2018-10-29	$30.10	$30.27	$29.83	$30.00	$23.84	701,370
2018-10-26	$30.17	$30.26	$29.60	$29.86	$23.73	823,619
2018-10-25	$29.90	$30.83	$29.69	$30.32	$24.10	788,906
2018-10-24	$29.40	$29.87	$29.38	$29.68	$23.59	588,964
2018-10-23	$29.33	$29.44	$29.00	$29.40	$23.37	529,486
2018-10-22	$29.56	$29.65	$29.25	$29.27	$23.26	378,649
2018-10-19	$29.54	$29.60	$29.39	$29.48	$23.43	403,208
2018-10-18	$29.36	$29.64	$29.32	$29.49	$23.44	662,059
2018-10-17	$29.53	$29.55	$29.22	$29.37	$23.34	587,457
2018-10-16	$29.02	$29.62	$28.85	$29.56	$23.49	559,413
2018-10-15	$28.66	$29.15	$28.66	$28.91	$22.98	1,102,864
2018-10-12	$28.96	$29.13	$28.48	$28.68	$22.79	953,623
2018-10-11	$29.46	$29.46	$28.65	$28.75	$22.85	1,704,608
2018-10-10	$29.87	$29.95	$29.44	$29.46	$23.41	1,468,811
2018-10-09	$29.70	$30.04	$29.60	$29.95	$23.80	833,721
2018-10-08	$29.32	$29.67	$29.32	$29.64	$23.56	1,051,715
2018-10-05	$29.34	$29.64	$29.21	$29.27	$23.26	1,606,385
2018-10-04	$32.28	$32.34	$32.00	$32.20	$23.58	863,885
2018-10-03	$32.42	$32.66	$32.22	$32.34	$23.68	1,120,733
2018-10-02	$32.20	$32.44	$32.16	$32.38	$23.71	1,538,752
2018-10-01	$32.14	$32.29	$32.01	$32.16	$23.55	1,191,907
2018-09-28	$31.60	$32.09	$31.35	$32.09	$23.50	1,310,724
2018-09-27	$31.84	$31.90	$31.52	$31.61	$23.15	895,851
2018-09-26	$31.79	$31.84	$31.42	$31.42	$23.01	572,473
2018-09-25	$31.95	$31.97	$31.75	$31.81	$23.29	568,883
2018-09-24	$32.25	$32.25	$31.85	$31.94	$23.39	565,853
2018-09-21	$32.21	$32.29	$32.11	$32.28	$23.64	4,983,083
2018-09-20	$32.05	$32.24	$31.90	$32.22	$23.59	497,709
2018-09-19	$32.28	$32.33	$31.99	$32.06	$23.48	603,483
2018-09-18	$32.45	$32.55	$32.34	$32.35	$23.69	627,067
2018-09-17	$32.29	$32.50	$32.26	$32.49	$23.79	741,610
2018-09-14	$32.16	$32.35	$32.03	$32.29	$23.64	986,974
2018-09-13	$32.21	$32.39	$32.06	$32.24	$23.61	914,136
2018-09-12	$32.10	$32.28	$32.00	$32.09	$23.50	768,693
2018-09-11	$32.16	$32.24	$32.04	$32.10	$23.50	763,347
2018-09-10	$32.00	$32.33	$31.97	$32.21	$23.58	1,014,666
2018-09-07	$31.95	$32.36	$31.95	$32.00	$23.43	726,638
2018-09-06	$31.85	$32.09	$31.83	$32.05	$23.47	455,534
2018-09-05	$31.88	$32.03	$31.81	$31.82	$23.30	446,459
2018-09-04	$31.98	$32.18	$31.82	$31.95	$23.39	571,080
2018-08-31	$32.11	$32.19	$31.95	$32.06	$23.48	768,146
2018-08-30	$32.15	$32.21	$31.96	$32.11	$23.51	533,732
2018-08-29	$32.20	$32.22	$32.05	$32.12	$23.52	401,557
2018-08-28	$32.05	$32.21	$31.97	$32.17	$23.56	560,108
2018-08-27	$32.13	$32.15	$31.95	$32.03	$23.45	578,928
2018-08-24	$32.00	$32.10	$31.98	$32.04	$23.46	414,047
2018-08-23	$32.06	$32.20	$31.99	$32.05	$23.47	479,181
2018-08-22	$32.04	$32.12	$31.91	$32.10	$23.50	418,721
2018-08-21	$32.08	$32.16	$31.94	$32.02	$23.45	659,071
2018-08-20	$32.10	$32.36	$32.00	$32.10	$23.50	759,479
2018-08-17	$31.89	$32.06	$31.78	$32.03	$23.45	827,001
2018-08-16	$31.92	$31.95	$31.69	$31.89	$23.35	486,342
2018-08-15	$31.67	$32.06	$31.51	$31.94	$23.39	996,895
2018-08-14	$31.58	$31.71	$31.53	$31.65	$23.17	347,948
2018-08-13	$31.53	$31.66	$31.46	$31.59	$23.13	454,265
2018-08-10	$31.51	$31.68	$31.43	$31.56	$23.11	487,826
2018-08-09	$31.53	$31.69	$31.49	$31.57	$23.12	252,326
2018-08-08	$31.59	$31.64	$31.39	$31.54	$23.09	441,135
2018-08-07	$31.67	$31.79	$31.48	$31.56	$23.11	320,125
2018-08-06	$31.75	$31.81	$31.59	$31.66	$23.18	485,897
2018-08-03	$31.65	$31.70	$31.39	$31.70	$23.21	555,316
2018-08-02	$31.65	$31.73	$31.37	$31.39	$22.98	1,091,238
2018-08-01	$32.02	$32.10	$31.41	$31.71	$23.22	994,745
2018-07-31	$31.39	$32.31	$31.16	$32.24	$23.61	1,530,251
2018-07-30	$31.21	$31.35	$31.07	$31.25	$22.88	451,943
2018-07-27	$31.43	$31.46	$31.12	$31.21	$22.85	367,057
2018-07-26	$31.26	$31.45	$31.20	$31.40	$22.99	486,117
2018-07-25	$31.18	$31.33	$31.17	$31.20	$22.85	258,201
2018-07-24	$31.31	$31.31	$31.09	$31.19	$22.84	347,925
2018-07-23	$31.18	$31.30	$31.00	$31.27	$22.90	372,966
2018-07-20	$31.47	$31.59	$31.02	$31.23	$22.87	256,667
2018-07-19	$31.22	$31.60	$31.09	$31.55	$23.10	317,061
2018-07-18	$31.20	$31.33	$31.08	$31.21	$22.85	298,053
2018-07-17	$31.50	$31.51	$31.21	$31.23	$22.87	422,720
2018-07-16	$31.64	$31.64	$31.34	$31.46	$23.04	358,695
2018-07-13	$31.76	$31.81	$31.59	$31.66	$23.18	283,705
2018-07-12	$31.76	$31.82	$31.57	$31.75	$23.25	286,151
2018-07-11	$31.79	$31.89	$31.71	$31.74	$23.24	288,345
2018-07-10	$31.99	$32.00	$31.73	$31.80	$23.28	546,832
2018-07-09	$32.03	$32.09	$31.70	$31.92	$23.37	520,920
2018-07-06	$31.97	$32.09	$31.91	$32.01	$23.44	524,021
2018-07-05	$31.85	$31.86	$31.59	$31.84	$23.31	869,492
2018-07-03	$31.58	$31.96	$31.54	$31.79	$23.28	410,607
2018-07-02	$31.48	$31.57	$31.24	$31.57	$23.12	497,160
2018-06-29	$31.35	$31.63	$31.25	$31.50	$23.07	452,837
2018-06-28	$31.44	$31.57	$31.21	$31.45	$23.03	585,725
2018-06-27	$31.54	$31.74	$31.40	$31.45	$23.03	468,031
2018-06-26	$31.63	$31.82	$31.42	$31.45	$23.03	1,082,969
2018-06-25	$31.61	$31.78	$31.52	$31.66	$23.18	747,148
2018-06-22	$31.36	$31.58	$31.32	$31.58	$23.12	832,594
2018-06-21	$31.22	$31.38	$31.08	$31.38	$22.98	600,377
2018-06-20	$31.15	$31.39	$31.04	$31.25	$22.88	817,106
2018-06-19	$31.18	$31.26	$30.98	$30.99	$22.69	838,617
2018-06-18	$30.98	$31.29	$30.98	$31.20	$22.85	717,647
2018-06-15	$31.00	$31.07	$30.89	$31.01	$22.71	1,230,178
2018-06-14	$30.63	$30.96	$30.56	$30.94	$22.66	567,817
2018-06-13	$31.03	$31.09	$30.51	$30.58	$22.39	464,642
2018-06-12	$30.94	$31.08	$30.83	$30.98	$22.68	480,704
2018-06-11	$31.10	$31.13	$30.84	$30.95	$22.66	432,700
2018-06-08	$31.11	$31.17	$31.03	$31.08	$22.76	330,325
2018-06-07	$31.17	$31.17	$30.93	$31.13	$22.79	956,396
2018-06-06	$31.00	$31.25	$30.81	$31.12	$22.79	632,833
2018-06-05	$31.34	$31.35	$31.01	$31.03	$22.72	615,798
2018-06-04	$31.11	$31.31	$31.02	$31.30	$22.92	605,602
2018-06-01	$31.18	$31.20	$30.99	$31.03	$22.72	536,590
2018-05-31	$31.06	$31.16	$31.01	$31.11	$22.78	777,728
2018-05-30	$31.02	$31.38	$30.89	$31.26	$22.89	509,630
2018-05-29	$30.72	$31.05	$30.65	$31.02	$22.71	593,060
2018-05-25	$30.81	$30.90	$30.63	$30.82	$22.57	406,162
2018-05-24	$30.88	$30.97	$30.60	$30.76	$22.52	306,663
2018-05-23	$30.50	$30.99	$30.50	$30.85	$22.59	505,587
2018-05-22	$30.55	$30.66	$30.50	$30.53	$22.35	624,882
2018-05-21	$30.51	$30.65	$30.26	$30.58	$22.39	656,422
2018-05-18	$30.41	$30.50	$30.21	$30.38	$22.25	473,731
2018-05-17	$30.48	$30.67	$30.34	$30.38	$22.25	526,141
2018-05-16	$30.63	$30.71	$30.45	$30.57	$22.38	451,775
2018-05-15	$30.95	$31.05	$30.57	$30.65	$22.44	622,660
2018-05-14	$31.50	$31.50	$30.98	$31.20	$22.85	583,831
2018-05-11	$31.56	$31.63	$31.42	$31.50	$23.07	653,387
2018-05-10	$31.82	$31.82	$31.48	$31.53	$23.09	461,012
2018-05-09	$31.47	$31.78	$31.42	$31.73	$23.23	758,204
2018-05-08	$31.58	$31.73	$31.36	$31.42	$23.01	677,908
2018-05-07	$31.40	$31.62	$31.38	$31.58	$23.12	411,058
2018-05-04	$31.19	$31.40	$31.18	$31.29	$22.91	436,702
2018-05-03	$31.16	$31.33	$31.12	$31.18	$22.83	354,553
2018-05-02	$31.11	$31.38	$30.83	$31.26	$22.89	955,721
2018-05-01	$31.03	$31.30	$30.93	$31.19	$22.84	630,438
2018-04-30	$31.24	$31.31	$30.99	$30.99	$22.69	647,177
2018-04-27	$30.92	$31.27	$30.92	$31.16	$22.82	444,788
2018-04-26	$30.76	$31.19	$30.70	$30.93	$22.65	591,722
2018-04-25	$30.58	$30.78	$30.46	$30.72	$22.49	443,800
2018-04-24	$30.53	$30.65	$30.40	$30.62	$22.42	462,013
2018-04-23	$30.36	$30.54	$30.27	$30.43	$22.28	490,804
2018-04-20	$30.43	$30.58	$30.23	$30.28	$22.17	395,866
2018-04-19	$30.83	$30.83	$30.26	$30.46	$22.30	456,547
2018-04-18	$30.86	$31.00	$30.76	$30.80	$22.55	511,392
2018-04-17	$30.67	$30.90	$30.54	$30.75	$22.52	858,112
2018-04-16	$30.40	$30.67	$30.26	$30.55	$22.37	546,273
2018-04-13	$30.31	$30.37	$30.04	$30.34	$22.22	626,330
2018-04-12	$30.44	$30.44	$30.02	$30.21	$22.12	602,434
2018-04-11	$30.23	$30.55	$30.17	$30.39	$22.25	414,252
2018-04-10	$30.30	$30.35	$30.14	$30.25	$22.15	570,729
2018-04-09	$30.33	$30.42	$30.13	$30.15	$22.08	468,504
2018-04-06	$30.33	$30.63	$30.23	$30.32	$22.20	532,359
2018-04-05	$30.65	$30.65	$30.22	$30.40	$22.26	453,670
2018-04-04	$30.37	$30.71	$30.35	$30.60	$22.41	436,485
2018-04-03	$30.31	$30.66	$30.19	$30.54	$22.36	839,409
2018-04-02	$30.62	$30.72	$30.11	$30.25	$22.15	911,000
2018-03-29	$30.74	$30.84	$30.55	$30.67	$22.46	734,852
2018-03-28	$30.26	$30.75	$30.07	$30.63	$22.43	747,343
2018-03-27	$30.09	$30.41	$29.83	$30.15	$22.08	595,604
2018-03-26	$29.80	$30.07	$29.80	$30.01	$21.97	730,440
2018-03-23	$30.04	$30.04	$29.53	$29.57	$21.65	967,142
2018-03-22	$30.38	$30.64	$30.05	$30.05	$22.00	1,196,476
2018-03-21	$30.22	$30.62	$30.13	$30.47	$22.31	978,352
2018-03-20	$30.00	$30.32	$30.00	$30.25	$22.15	911,650
2018-03-19	$30.03	$30.10	$29.88	$30.03	$21.99	890,341
2018-03-16	$30.10	$30.26	$29.96	$29.96	$21.94	6,203,367
2018-03-15	$30.13	$30.17	$29.94	$30.06	$22.01	795,908
2018-03-14	$29.99	$30.09	$29.85	$30.05	$22.00	744,450
2018-03-13	$30.14	$30.19	$29.89	$29.99	$21.96	847,066
2018-03-12	$30.35	$30.39	$29.99	$30.01	$21.97	910,679
2018-03-09	$30.24	$30.34	$30.04	$30.34	$22.22	616,547
2018-03-08	$30.06	$30.24	$30.03	$30.16	$22.08	682,951
2018-03-07	$29.94	$30.15	$29.94	$30.10	$22.04	767,061
2018-03-06	$29.90	$30.07	$29.65	$30.02	$21.98	791,449
2018-03-05	$29.85	$30.06	$29.80	$29.90	$21.89	904,994
2018-03-02	$29.40	$29.97	$29.27	$29.91	$21.90	1,176,003
2018-03-01	$29.40	$29.77	$29.30	$29.55	$21.64	758,853
2018-02-28	$29.32	$29.65	$29.23	$29.42	$21.54	974,321
2018-02-27	$29.62	$29.65	$29.08	$29.19	$21.37	845,260
2018-02-26	$29.52	$29.61	$29.24	$29.60	$21.67	479,961
2018-02-23	$29.27	$29.48	$29.10	$29.45	$21.56	391,403
2018-02-22	$29.02	$29.35	$28.91	$29.13	$21.33	870,272
2018-02-21	$29.34	$29.45	$28.91	$28.91	$21.17	859,717
2018-02-20	$29.53	$29.70	$29.40	$29.40	$21.53	819,156
2018-02-16	$29.32	$29.77	$29.26	$29.62	$21.69	784,247
2018-02-15	$28.90	$28.96	$28.43	$28.95	$21.20	687,998
2018-02-14	$28.44	$28.62	$28.38	$28.55	$20.91	701,033
2018-02-13	$28.70	$28.77	$28.34	$28.64	$20.97	873,323
2018-02-12	$28.72	$28.84	$28.01	$28.80	$21.09	1,295,714
2018-02-09	$28.19	$28.77	$27.96	$28.57	$20.92	1,284,210
2018-02-08	$28.83	$29.02	$28.10	$28.10	$20.58	928,619
2018-02-07	$28.68	$29.16	$28.68	$28.79	$21.08	868,830
2018-02-06	$28.47	$28.98	$28.13	$28.75	$21.05	2,122,630
2018-02-05	$29.23	$29.58	$28.79	$28.81	$21.10	1,122,965
2018-02-02	$29.50	$29.68	$29.19	$29.37	$21.51	700,483
2018-02-01	$29.91	$30.12	$29.64	$29.65	$21.71	553,752
2018-01-31	$29.80	$30.09	$29.75	$29.91	$21.90	923,568
2018-01-30	$29.69	$29.78	$29.50	$29.75	$21.78	528,713
2018-01-29	$30.00	$30.00	$29.70	$29.78	$21.81	493,673
2018-01-26	$30.28	$30.28	$29.80	$29.99	$21.96	745,697
2018-01-25	$30.29	$30.39	$30.14	$30.17	$22.09	1,022,447
2018-01-24	$30.37	$30.37	$29.99	$30.26	$22.16	468,287
2018-01-23	$30.11	$30.37	$29.97	$30.37	$22.24	330,801
2018-01-22	$29.83	$30.06	$29.75	$30.04	$22.00	475,053
2018-01-19	$29.73	$29.87	$29.60	$29.87	$21.87	396,408
2018-01-18	$29.91	$29.91	$29.57	$29.64	$21.70	719,995
2018-01-17	$29.86	$29.98	$29.74	$29.96	$21.94	542,324
2018-01-16	$29.84	$30.23	$29.75	$29.78	$21.81	703,233
2018-01-12	$29.73	$29.82	$29.60	$29.82	$21.83	625,687
2018-01-11	$29.74	$29.79	$29.62	$29.78	$21.81	588,637
2018-01-10	$29.71	$29.74	$29.48	$29.69	$21.74	752,665
2018-01-09	$29.76	$29.77	$29.48	$29.76	$21.79	557,134
2018-01-08	$29.79	$29.85	$29.62	$29.69	$21.74	384,621
2018-01-05	$29.90	$29.90	$29.66	$29.78	$21.81	736,687
2018-01-04	$30.26	$30.28	$29.76	$29.78	$21.81	642,508
2018-01-03	$30.59	$30.59	$30.20	$30.31	$22.19	290,717
2018-01-02	$30.52	$30.64	$30.37	$30.55	$22.37	589,196
2017-12-29	$30.72	$30.72	$30.44	$30.51	$22.34	332,802
2017-12-28	$30.55	$30.70	$30.42	$30.66	$22.45	411,182
2017-12-27	$30.41	$30.57	$30.36	$30.56	$22.38	278,503
2017-12-26	$30.25	$30.52	$30.25	$30.35	$22.22	261,308
2017-12-22	$30.25	$30.33	$30.11	$30.30	$22.19	345,737
2017-12-21	$30.39	$30.39	$30.09	$30.25	$22.15	549,107
2017-12-20	$30.46	$30.64	$30.35	$30.40	$22.26	660,802
2017-12-19	$30.78	$30.80	$30.27	$30.48	$22.32	679,705
2017-12-18	$30.72	$30.99	$30.25	$30.82	$22.57	394,073
2017-12-15	$30.50	$30.67	$30.45	$30.63	$22.43	711,016
2017-12-14	$30.48	$30.55	$30.31	$30.41	$22.27	405,772
2017-12-13	$30.44	$30.61	$30.21	$30.39	$22.25	871,531
2017-12-12	$30.16	$31.63	$30.04	$30.41	$22.27	743,389
2017-12-11	$30.12	$30.17	$29.90	$30.16	$22.08	535,218
2017-12-08	$30.10	$30.22	$30.04	$30.17	$22.09	309,809
2017-12-07	$30.00	$30.17	$29.97	$30.09	$22.03	422,469
2017-12-06	$30.08	$30.16	$29.90	$30.07	$22.02	347,528
2017-12-05	$30.28	$30.37	$29.94	$29.97	$21.94	582,708
2017-12-04	$30.32	$30.38	$30.16	$30.36	$22.23	530,844
2017-12-01	$30.10	$30.24	$29.81	$30.20	$22.11	484,916
2017-11-30	$30.31	$30.46	$29.99	$30.06	$22.01	824,494
2017-11-29	$30.32	$30.43	$30.13	$30.33	$22.21	390,453
2017-11-28	$30.08	$30.34	$30.08	$30.28	$22.17	560,945
2017-11-27	$30.17	$30.39	$30.04	$30.15	$22.08	497,145
2017-11-24	$30.10	$30.18	$30.06	$30.14	$22.07	138,194
2017-11-22	$30.25	$30.25	$29.97	$30.07	$22.02	572,189
2017-11-21	$30.17	$30.37	$30.12	$30.36	$22.23	383,108
2017-11-20	$30.18	$30.19	$30.04	$30.09	$22.03	318,266
2017-11-17	$30.18	$30.27	$30.06	$30.17	$22.09	483,198
2017-11-16	$29.99	$30.38	$29.88	$30.31	$22.19	572,885
2017-11-15	$30.33	$30.43	$29.99	$30.01	$21.97	681,446
2017-11-14	$30.54	$30.64	$30.31	$30.45	$22.30	579,307
2017-11-13	$30.55	$30.68	$30.34	$30.59	$22.40	1,284,831
2017-11-10	$30.22	$30.54	$30.22	$30.37	$22.24	534,310
2017-11-09	$30.37	$30.59	$30.22	$30.31	$22.19	433,286
2017-11-08	$30.25	$30.49	$30.16	$30.48	$22.32	494,061
2017-11-07	$30.30	$30.52	$30.24	$30.28	$22.17	317,866
2017-11-06	$30.12	$30.43	$30.12	$30.36	$22.23	302,755
2017-11-03	$30.16	$30.28	$29.98	$30.07	$22.02	419,269
2017-11-02	$30.13	$30.46	$30.12	$30.30	$22.19	437,852
2017-11-01	$30.12	$30.20	$29.95	$30.13	$22.06	474,549
2017-10-31	$30.08	$30.14	$29.82	$30.05	$22.00	822,927
2017-10-30	$30.05	$30.12	$29.89	$29.95	$21.93	664,744
2017-10-27	$29.88	$30.23	$29.84	$30.20	$22.11	624,283
2017-10-26	$29.99	$30.07	$29.73	$29.80	$21.82	1,018,311
2017-10-25	$30.02	$30.37	$29.65	$30.02	$21.98	689,649
2017-10-24	$29.89	$30.06	$29.80	$29.98	$21.95	904,790
2017-10-23	$29.96	$30.15	$29.92	$29.99	$21.96	647,172
2017-10-20	$30.02	$30.11	$29.75	$30.00	$21.97	719,846
2017-10-19	$30.17	$30.17	$29.98	$30.01	$21.97	615,875
2017-10-18	$30.01	$30.17	$29.99	$30.14	$22.07	711,068
2017-10-17	$30.20	$30.41	$30.03	$30.06	$22.01	524,371
2017-10-16	$30.49	$30.55	$30.25	$30.29	$22.18	324,746
2017-10-13	$30.77	$30.77	$30.45	$30.50	$22.33	369,568
2017-10-12	$30.49	$30.60	$30.40	$30.60	$22.41	731,691
2017-10-11	$30.52	$30.66	$30.44	$30.49	$22.33	290,257
2017-10-10	$30.59	$30.79	$30.40	$30.54	$22.36	296,914
2017-10-09	$30.50	$30.63	$30.49	$30.53	$22.35	203,053
2017-10-06	$30.65	$30.65	$30.42	$30.50	$22.33	439,671
2017-10-05	$30.64	$30.87	$30.59	$30.80	$22.55	520,324
2017-10-04	$30.33	$30.67	$30.30	$30.60	$22.41	581,368
2017-10-03	$30.35	$30.40	$30.22	$30.29	$22.18	374,610
2017-10-02	$30.42	$30.52	$30.16	$30.35	$22.22	529,984
2017-09-29	$30.30	$30.53	$30.29	$30.40	$22.26	605,429
2017-09-28	$30.38	$30.39	$30.11	$30.37	$22.24	501,714
2017-09-27	$30.33	$30.37	$30.08	$30.36	$22.23	426,117
2017-09-26	$30.16	$30.46	$30.05	$30.37	$22.24	562,812
2017-09-25	$30.13	$30.31	$30.07	$30.14	$22.07	976,335
2017-09-22	$30.25	$30.44	$29.92	$30.06	$22.01	761,808
2017-09-21	$30.36	$30.45	$30.13	$30.24	$22.14	502,977
2017-09-20	$30.33	$30.39	$29.94	$30.35	$22.22	789,649
2017-09-19	$30.40	$30.43	$30.18	$30.26	$22.16	750,334
2017-09-18	$30.72	$30.82	$30.16	$30.40	$22.26	945,888
2017-09-15	$30.57	$30.76	$30.43	$30.75	$22.52	820,245
2017-09-14	$30.46	$30.72	$30.37	$30.70	$22.48	576,935
2017-09-13	$30.94	$31.02	$30.45	$30.49	$22.33	815,927
2017-09-12	$30.95	$31.01	$30.80	$30.94	$22.66	1,178,705
2017-09-11	$30.98	$30.98	$30.85	$30.95	$22.66	990,378
2017-09-08	$30.86	$31.00	$30.82	$30.88	$22.61	594,042
2017-09-07	$30.89	$30.96	$30.82	$30.90	$22.63	463,170
2017-09-06	$30.86	$31.01	$30.81	$30.85	$22.59	448,451
2017-09-05	$30.86	$30.90	$30.65	$30.77	$22.53	444,250
2017-09-01	$30.97	$31.04	$30.83	$30.86	$22.60	399,234
2017-08-31	$30.45	$31.01	$30.45	$30.94	$22.66	598,052
2017-08-30	$30.23	$30.48	$30.08	$30.42	$22.27	613,757
2017-08-29	$30.21	$30.33	$30.11	$30.24	$22.14	581,057
2017-08-28	$30.47	$30.53	$30.13	$30.29	$22.18	584,727
2017-08-25	$30.42	$30.56	$30.21	$30.44	$22.29	911,901
2017-08-24	$30.37	$30.48	$30.26	$30.33	$22.21	787,443
2017-08-23	$30.39	$30.44	$30.19	$30.35	$22.22	470,299
2017-08-22	$30.43	$30.59	$30.33	$30.47	$22.31	426,254
2017-08-21	$30.36	$30.49	$30.33	$30.43	$22.28	298,860
2017-08-18	$30.33	$30.36	$30.10	$30.32	$22.20	497,919
2017-08-17	$30.52	$30.71	$30.44	$30.44	$22.29	486,298
2017-08-16	$30.46	$30.71	$30.39	$30.56	$22.38	684,466
2017-08-15	$30.55	$30.56	$30.14	$30.45	$22.30	1,345,771
2017-08-14	$30.55	$30.81	$30.51	$30.56	$22.38	547,338
2017-08-11	$30.38	$30.53	$30.24	$30.45	$22.30	925,458
2017-08-10	$30.58	$30.71	$30.51	$30.56	$22.38	404,855
2017-08-09	$30.86	$30.87	$30.60	$30.67	$22.46	583,571
2017-08-08	$31.03	$31.06	$30.71	$30.82	$22.57	459,937
2017-08-07	$31.12	$31.12	$30.88	$31.05	$22.74	384,901
2017-08-04	$31.15	$31.25	$30.95	$31.13	$22.79	583,150
2017-08-03	$31.58	$31.58	$31.03	$31.10	$22.77	492,110
2017-08-02	$31.77	$31.82	$31.52	$31.59	$23.13	356,685
2017-08-01	$31.67	$31.92	$31.54	$31.82	$23.30	436,924
2017-07-31	$31.68	$31.68	$31.35	$31.58	$23.12	567,667
2017-07-28	$31.56	$31.61	$31.41	$31.59	$23.13	297,308
2017-07-27	$31.44	$31.56	$31.25	$31.56	$23.11	535,266
2017-07-26	$31.57	$31.69	$31.44	$31.48	$23.05	438,663
2017-07-25	$31.41	$31.90	$31.23	$31.58	$23.12	826,003
2017-07-24	$31.85	$32.00	$31.65	$31.69	$23.20	360,996
2017-07-21	$32.00	$32.05	$31.69	$31.82	$23.30	283,615
2017-07-20	$32.32	$32.35	$31.92	$31.92	$23.37	344,628
2017-07-19	$31.77	$32.32	$31.76	$32.32	$23.67	542,198
2017-07-18	$31.86	$31.97	$31.72	$31.74	$23.24	278,206
2017-07-17	$31.72	$31.92	$31.63	$31.81	$23.29	270,752
2017-07-14	$31.67	$31.78	$31.65	$31.71	$23.22	370,017
2017-07-13	$31.58	$31.58	$31.39	$31.51	$23.07	412,826
2017-07-12	$31.22	$31.66	$31.22	$31.53	$23.09	490,528
2017-07-11	$31.05	$31.05	$30.82	$31.03	$22.72	420,543
2017-07-10	$31.47	$31.50	$31.01	$31.03	$22.72	387,909
2017-07-07	$31.29	$31.47	$31.14	$31.47	$23.04	523,730
2017-07-06	$31.85	$31.88	$31.18	$31.29	$22.91	605,939
2017-07-05	$32.17	$32.17	$31.87	$31.91	$23.37	549,323
2017-07-03	$31.69	$32.23	$31.68	$32.16	$23.55	304,336
2017-06-30	$31.77	$31.77	$31.35	$31.60	$23.14	970,168
2017-06-29	$31.78	$31.78	$31.29	$31.62	$23.15	506,608
2017-06-28	$31.93	$32.00	$31.77	$31.87	$23.34	475,789
2017-06-27	$31.89	$31.91	$31.69	$31.79	$23.28	500,308
2017-06-26	$32.14	$32.17	$31.83	$31.97	$23.41	457,859
2017-06-23	$31.52	$32.11	$31.52	$32.07	$23.48	896,519
2017-06-22	$31.40	$31.71	$31.32	$31.53	$23.09	563,541
2017-06-21	$31.67	$31.72	$31.26	$31.46	$23.04	396,905
2017-06-20	$31.79	$31.89	$31.44	$31.69	$23.20	450,240
2017-06-19	$31.72	$31.83	$31.65	$31.77	$23.26	434,692
2017-06-16	$31.98	$31.98	$31.60	$31.67	$23.19	985,611
2017-06-15	$31.90	$31.96	$31.81	$31.88	$23.34	451,931
2017-06-14	$32.08	$32.18	$31.83	$31.99	$23.42	654,700
2017-06-13	$31.91	$32.00	$31.77	$31.98	$23.42	816,444
2017-06-12	$31.67	$31.98	$31.62	$31.89	$23.35	837,250
2017-06-09	$31.40	$31.76	$31.27	$31.69	$23.20	781,631
2017-06-08	$31.37	$31.52	$31.14	$31.36	$22.96	5,702
2017-06-07	$31.35	$31.48	$31.16	$31.40	$22.99	4,573
2017-06-06	$31.55	$31.57	$31.23	$31.35	$22.96	325,898
2017-06-05	$31.80	$31.82	$31.47	$31.51	$23.07	466,090
2017-06-02	$31.45	$31.88	$31.38	$31.83	$23.31	728,573
2017-06-01	$31.09	$31.39	$30.92	$31.34	$22.95	630,777
2017-05-31	$31.27	$31.48	$31.01	$31.12	$22.79	966,051
2017-05-30	$31.25	$31.32	$31.12	$31.28	$22.90	352,277
2017-05-26	$31.14	$31.33	$31.12	$31.22	$22.86	388,566
2017-05-25	$31.40	$31.46	$31.10	$31.17	$22.82	484,829
2017-05-24	$31.31	$31.48	$31.27	$31.37	$22.97	403,215
2017-05-23	$31.12	$31.39	$31.00	$31.26	$22.89	364,422
2017-05-22	$31.05	$31.13	$30.96	$30.98	$22.68	618,534
2017-05-19	$30.81	$31.14	$30.74	$31.00	$22.70	596,707
2017-05-18	$30.75	$31.03	$30.68	$30.86	$22.60	785,613
2017-05-17	$30.50	$30.87	$30.50	$30.77	$22.53	585,842
2017-05-16	$30.68	$30.73	$30.46	$30.50	$22.33	1,077,955
2017-05-15	$30.81	$30.94	$30.63	$30.68	$22.46	1,146,855
2017-05-12	$30.96	$31.01	$30.71	$30.73	$22.50	542,746
2017-05-11	$31.23	$31.34	$30.80	$30.99	$22.69	765,996
2017-05-10	$31.29	$31.58	$31.20	$31.32	$22.93	785,074
2017-05-09	$31.27	$31.34	$31.11	$31.31	$22.93	897,255
2017-05-08	$31.47	$31.55	$31.12	$31.24	$22.87	833,009
2017-05-05	$31.57	$31.79	$31.32	$31.49	$23.06	454,446
2017-05-04	$31.39	$31.57	$30.62	$31.50	$23.07	593,592
2017-05-03	$32.00	$32.04	$31.27	$31.49	$23.06	453,617
2017-05-02	$32.06	$32.14	$31.77	$31.87	$23.34	482,605
2017-05-01	$32.03	$32.09	$31.82	$32.09	$23.50	412,908
2017-04-28	$32.00	$32.00	$31.74	$31.99	$23.42	500,256
2017-04-27	$32.05	$32.20	$31.87	$32.04	$23.46	331,657
2017-04-26	$32.10	$32.13	$31.90	$31.98	$23.42	317,534
2017-04-25	$31.96	$32.21	$31.94	$32.10	$23.50	510,740
2017-04-24	$32.51	$32.51	$31.75	$31.97	$23.41	597,312
2017-04-21	$32.33	$32.47	$32.18	$32.34	$23.68	537,763
2017-04-20	$32.38	$32.47	$32.03	$32.42	$23.74	534,721
2017-04-19	$32.33	$32.43	$32.27	$32.37	$23.70	479,466
2017-04-18	$32.46	$32.46	$32.11	$32.34	$23.68	443,068
2017-04-17	$32.12	$32.51	$32.09	$32.51	$23.80	603,881
2017-04-13	$32.29	$32.30	$31.95	$32.01	$23.44	391,522
2017-04-12	$32.31	$32.45	$32.14	$32.25	$23.61	470,755
2017-04-11	$32.06	$32.29	$31.89	$32.28	$23.64	387,230
2017-04-10	$31.66	$32.08	$31.59	$32.02	$23.45	461,036
2017-04-07	$31.71	$31.86	$31.59	$31.64	$23.17	327,201
2017-04-06	$31.37	$31.79	$31.27	$31.66	$23.18	541,988
2017-04-05	$31.34	$31.56	$31.20	$31.42	$23.01	700,588
2017-04-04	$31.18	$31.30	$31.03	$31.26	$22.89	618,093
2017-04-03	$31.20	$31.31	$31.13	$31.22	$22.86	549,858
2017-03-31	$31.24	$31.34	$31.08	$31.22	$22.86	631,559
2017-03-30	$31.37	$31.41	$31.03	$31.27	$22.90	1,604,433
2017-03-29	$31.14	$31.47	$30.96	$31.46	$23.04	536,072
2017-03-28	$31.34	$31.38	$31.09	$31.17	$22.82	755,869
2017-03-27	$31.46	$31.55	$30.97	$31.30	$22.92	651,112
2017-03-24	$31.36	$31.56	$31.36	$31.48	$23.05	384,209
2017-03-23	$31.23	$31.60	$31.21	$31.38	$22.98	502,035
2017-03-22	$31.19	$31.37	$31.02	$31.29	$22.91	508,535
2017-03-21	$31.37	$31.49	$30.96	$31.09	$22.76	784,349
2017-03-20	$31.33	$31.41	$31.18	$31.33	$22.94	268,719
2017-03-17	$31.15	$31.39	$31.07	$31.34	$22.95	748,434
2017-03-16	$31.16	$31.41	$31.12	$31.14	$22.80	896,518
2017-03-15	$30.62	$31.32	$30.54	$31.12	$22.79	690,932
2017-03-14	$30.42	$30.61	$30.30	$30.53	$22.35	414,002
2017-03-13	$30.68	$30.82	$30.43	$30.57	$22.38	624,977
2017-03-10	$30.82	$30.91	$30.34	$30.70	$22.48	573,574
2017-03-09	$31.14	$31.26	$30.48	$30.59	$22.40	639,290
2017-03-08	$30.97	$31.15	$30.93	$31.10	$22.77	1,099,441
2017-03-07	$31.02	$31.20	$30.91	$31.16	$22.82	596,240
2017-03-06	$31.07	$31.15	$30.90	$31.10	$22.77	412,304
2017-03-03	$31.04	$31.16	$30.76	$31.16	$22.82	402,122
2017-03-02	$31.40	$31.40	$31.07	$31.12	$22.79	313,634
2017-03-01	$31.14	$31.62	$31.11	$31.43	$23.01	676,904
2017-02-28	$31.88	$31.88	$31.19	$31.26	$22.89	976,898
2017-02-27	$31.53	$32.02	$31.53	$31.97	$23.41	636,919
2017-02-24	$31.49	$31.67	$31.37	$31.63	$23.16	370,908
2017-02-23	$31.54	$31.55	$31.28	$31.51	$23.07	727,001
2017-02-22	$31.63	$31.66	$31.25	$31.46	$23.04	467,388
2017-02-21	$31.22	$31.72	$31.22	$31.62	$23.15	474,106
2017-02-17	$31.19	$31.32	$30.90	$31.22	$22.86	432,368
2017-02-16	$31.00	$31.49	$30.94	$31.23	$22.87	775,653
2017-02-15	$30.37	$30.81	$30.20	$30.69	$22.47	812,115
2017-02-14	$30.58	$30.62	$30.45	$30.51	$22.34	405,761
2017-02-13	$30.85	$30.85	$30.58	$30.67	$22.46	357,394
2017-02-10	$30.70	$30.87	$30.65	$30.75	$22.52	1,112,409
2017-02-09	$30.83	$30.96	$30.68	$30.73	$22.50	420,635
2017-02-08	$30.90	$31.03	$30.77	$30.80	$22.55	405,013
2017-02-07	$30.89	$31.03	$30.70	$30.79	$22.55	420,556
2017-02-06	$30.90	$30.98	$30.72	$30.82	$22.57	256,753
2017-02-03	$30.80	$31.07	$30.71	$30.93	$22.65	321,239
2017-02-02	$30.69	$30.75	$30.48	$30.62	$22.42	526,718
2017-02-01	$30.85	$31.16	$30.67	$30.74	$22.51	595,950
2017-01-31	$30.78	$31.09	$30.71	$30.84	$22.58	428,762
2017-01-30	$31.22	$31.22	$30.69	$30.72	$22.49	448,105
2017-01-27	$31.48	$31.48	$31.07	$31.22	$22.86	569,218
2017-01-26	$31.62	$31.66	$31.30	$31.38	$22.98	798,939
2017-01-25	$31.47	$31.60	$31.39	$31.58	$23.12	857,441
2017-01-24	$31.27	$31.49	$31.15	$31.47	$23.04	670,814
2017-01-23	$30.90	$31.39	$30.90	$31.36	$22.96	638,754
2017-01-20	$30.61	$30.97	$30.51	$30.96	$22.67	595,248
2017-01-19	$30.76	$30.82	$30.52	$30.61	$22.41	642,894
2017-01-18	$30.88	$30.98	$30.76	$30.88	$22.61	485,180
2017-01-17	$30.81	$30.98	$30.70	$30.96	$22.67	579,933
2017-01-13	$30.34	$30.78	$30.30	$30.73	$22.50	607,694
2017-01-12	$30.29	$30.38	$30.04	$30.34	$22.22	440,042
2017-01-11	$30.28	$30.56	$30.25	$30.27	$22.16	582,548
2017-01-10	$30.62	$30.83	$30.26	$30.37	$22.24	634,659
2017-01-09	$30.78	$30.87	$30.47	$30.62	$22.42	829,038
2017-01-06	$30.79	$31.11	$30.70	$30.74	$22.51	607,802
2017-01-05	$30.91	$31.00	$30.54	$30.89	$22.62	680,521
2017-01-04	$30.50	$31.15	$30.43	$31.02	$22.71	838,957
2017-01-03	$30.25	$30.44	$30.08	$30.39	$22.25	894,162
2016-12-30	$30.09	$30.38	$29.93	$30.24	$22.14	679,134
2016-12-29	$29.55	$30.20	$29.55	$30.14	$22.07	511,858
2016-12-28	$29.75	$29.78	$29.50	$29.58	$21.66	374,030
2016-12-27	$29.76	$29.89	$29.67	$29.75	$21.78	390,611
2016-12-23	$30.00	$30.08	$29.71	$29.84	$21.85	305,269
2016-12-22	$30.00	$30.03	$29.74	$29.90	$21.89	556,472
2016-12-21	$30.30	$30.47	$30.08	$30.09	$22.03	442,139
2016-12-20	$30.13	$30.39	$30.13	$30.25	$22.15	471,949
2016-12-19	$30.07	$30.34	$30.00	$30.22	$22.13	574,346
2016-12-16	$29.74	$30.01	$29.61	$29.86	$21.86	939,468
2016-12-15	$29.47	$29.78	$29.36	$29.50	$21.60	703,856
2016-12-14	$29.72	$30.27	$29.48	$29.53	$21.62	1,187,664
2016-12-13	$29.39	$29.74	$29.23	$29.74	$21.78	844,936
2016-12-12	$29.03	$29.29	$28.99	$29.29	$21.45	1,884,748
2016-12-09	$29.18	$29.38	$29.00	$29.09	$21.30	1,441,185
2016-12-08	$29.13	$29.50	$29.09	$29.24	$21.41	1,250,245
2016-12-07	$29.11	$29.39	$29.06	$29.27	$21.43	817,591
2016-12-06	$28.81	$29.15	$28.74	$29.00	$21.23	1,758,194
2016-12-05	$28.92	$29.16	$28.72	$28.86	$21.13	2,920,887
2016-12-02	$28.88	$29.38	$28.72	$28.78	$21.07	1,049,224
2016-12-01	$28.94	$29.26	$28.60	$28.73	$21.04	1,020,767
2016-11-30	$29.12	$29.34	$29.02	$29.08	$21.29	1,359,099
2016-11-29	$29.31	$29.58	$29.23	$29.31	$21.46	660,506
2016-11-28	$29.30	$29.64	$29.22	$29.26	$21.42	527,873
2016-11-25	$29.00	$29.42	$29.00	$29.31	$21.46	227,013
2016-11-23	$29.01	$29.11	$28.91	$28.99	$21.23	736,160
2016-11-22	$28.96	$29.68	$28.96	$29.14	$21.34	1,119,629
2016-11-21	$29.22	$29.37	$28.85	$28.87	$21.14	719,149
2016-11-18	$28.90	$29.20	$28.86	$29.08	$21.29	719,062
2016-11-17	$28.99	$29.13	$28.83	$28.85	$21.12	514,763
2016-11-16	$28.90	$29.04	$28.64	$28.93	$21.18	727,962
2016-11-15	$29.16	$29.34	$28.75	$28.94	$21.19	824,661
2016-11-14	$28.64	$29.18	$28.33	$29.09	$21.30	1,076,505
2016-11-11	$28.60	$29.06	$28.59	$28.62	$20.96	610,948
2016-11-10	$29.20	$29.20	$28.52	$28.62	$20.96	937,344
2016-11-09	$29.22	$29.32	$28.64	$29.17	$21.36	807,747
2016-11-08	$29.82	$29.88	$29.52	$29.62	$21.69	636,164
2016-11-07	$29.25	$29.91	$29.23	$29.79	$21.81	887,864
2016-11-04	$29.05	$29.21	$28.95	$28.99	$21.23	723,404
2016-11-03	$28.06	$29.18	$28.04	$29.00	$21.23	669,420
2016-11-02	$29.62	$29.68	$29.07	$29.08	$21.29	712,447
2016-11-01	$30.09	$30.11	$29.60	$29.67	$21.73	795,555
2016-10-31	$29.57	$30.40	$29.53	$30.21	$22.12	779,550
2016-10-28	$29.62	$29.76	$29.32	$29.41	$21.53	418,392
2016-10-27	$29.82	$29.85	$29.41	$29.55	$21.64	819,863
2016-10-26	$30.37	$30.45	$29.85	$29.93	$21.92	656,266
2016-10-25	$30.62	$30.62	$30.37	$30.43	$22.28	426,834
2016-10-24	$30.59	$30.93	$30.39	$30.66	$22.45	594,580
2016-10-21	$30.40	$30.56	$30.21	$30.49	$22.33	384,589
2016-10-20	$30.65	$30.82	$30.32	$30.52	$22.35	418,306
2016-10-19	$30.69	$30.76	$30.54	$30.62	$22.42	601,091
2016-10-18	$30.82	$30.98	$30.56	$30.61	$22.41	815,958
2016-10-17	$30.59	$30.83	$30.51	$30.63	$22.43	1,049,999
2016-10-14	$30.71	$30.73	$30.36	$30.46	$22.30	671,266
2016-10-13	$30.14	$30.71	$30.09	$30.65	$22.44	991,856
2016-10-12	$29.68	$30.19	$29.65	$30.17	$22.09	949,281
2016-10-11	$29.84	$29.94	$29.55	$29.67	$21.73	615,417
2016-10-10	$29.84	$30.04	$29.72	$29.77	$21.80	518,796
2016-10-07	$29.82	$30.10	$29.46	$29.75	$21.78	620,806
2016-10-06	$29.41	$29.72	$29.16	$29.63	$21.70	761,015
2016-10-05	$29.75	$29.92	$29.34	$29.42	$21.54	1,450,798
2016-10-04	$30.16	$30.20	$29.58	$29.72	$21.76	771,767
2016-10-03	$30.10	$30.46	$29.97	$30.18	$22.10	1,234,716
2016-09-30	$31.35	$31.36	$30.20	$30.22	$22.13	1,230,371
2016-09-29	$30.68	$30.80	$30.39	$30.45	$22.30	863,527
2016-09-28	$30.65	$30.89	$30.57	$30.69	$22.47	689,138
2016-09-27	$31.20	$31.30	$30.63	$30.68	$22.46	770,665
2016-09-26	$30.96	$31.12	$30.81	$31.06	$22.74	1,035,981
2016-09-23	$30.93	$31.15	$30.59	$31.07	$22.75	972,985
2016-09-22	$31.02	$31.24	$30.85	$31.05	$22.74	962,858
2016-09-21	$30.45	$30.99	$30.41	$30.83	$22.57	890,100
2016-09-20	$30.54	$30.66	$30.37	$30.40	$22.26	501,571
2016-09-19	$30.28	$30.64	$30.24	$30.48	$22.32	667,385
2016-09-16	$30.02	$30.46	$29.92	$30.30	$22.19	2,138,195
2016-09-15	$29.84	$30.10	$29.69	$30.07	$22.02	697,427
2016-09-14	$30.08	$30.22	$29.81	$29.84	$21.85	1,060,239
2016-09-13	$30.76	$30.81	$30.09	$30.19	$22.11	768,673
2016-09-12	$31.11	$31.16	$30.65	$30.98	$22.68	1,413,166
2016-09-09	$31.51	$31.51	$30.86	$31.04	$22.73	2,119,455
2016-09-08	$31.68	$31.90	$31.57	$31.74	$23.24	1,709,695
2016-09-07	$31.75	$31.91	$31.52	$31.71	$23.22	2,916,996
2016-09-06	$31.71	$31.78	$31.53	$31.77	$23.26	1,019,611
2016-09-02	$31.50	$31.83	$31.41	$31.67	$23.19	621,430
2016-09-01	$31.36	$31.49	$31.06	$31.44	$23.02	997,172
2016-08-31	$31.06	$31.32	$30.90	$31.29	$22.91	1,374,727
2016-08-30	$30.86	$31.07	$30.64	$31.06	$22.74	1,114,945
2016-08-29	$30.63	$31.12	$30.63	$30.95	$22.66	780,122
2016-08-26	$30.63	$30.90	$30.41	$30.58	$22.39	979,529
2016-08-25	$30.52	$30.75	$30.52	$30.63	$22.43	667,583
2016-08-24	$30.59	$30.64	$30.32	$30.62	$22.42	735,552
2016-08-23	$30.26	$30.61	$30.24	$30.61	$22.41	736,355
2016-08-22	$30.08	$30.34	$29.96	$30.22	$22.13	436,329
2016-08-19	$30.44	$30.44	$29.90	$30.06	$22.01	574,124
2016-08-18	$30.09	$30.40	$30.09	$30.37	$22.24	1,140,579
2016-08-17	$30.19	$30.28	$29.89	$30.28	$22.17	807,969
2016-08-16	$29.84	$30.24	$29.56	$30.18	$22.10	993,449
2016-08-15	$30.21	$30.67	$29.95	$30.00	$21.97	1,341,574
2016-08-12	$29.69	$30.03	$29.69	$29.78	$21.81	485,217
2016-08-11	$29.91	$29.97	$29.51	$29.69	$21.74	549,281
2016-08-10	$29.84	$29.98	$29.75	$29.84	$21.85	530,321
2016-08-09	$29.65	$29.86	$29.52	$29.85	$21.86	560,489
2016-08-08	$29.60	$29.68	$29.41	$29.65	$21.71	1,141,940
2016-08-05	$29.86	$29.97	$29.58	$29.61	$21.68	1,026,951
2016-08-04	$30.03	$30.05	$29.71	$29.75	$21.78	773,074
2016-08-03	$29.73	$30.08	$29.72	$29.95	$21.93	832,469
2016-08-02	$30.03	$30.09	$29.61	$29.79	$21.81	1,139,221
2016-08-01	$30.00	$30.05	$29.84	$30.05	$22.00	1,078,616
2016-07-29	$29.77	$30.05	$29.55	$30.02	$21.98	1,615,556
2016-07-28	$29.30	$29.71	$29.27	$29.62	$21.69	669,286
2016-07-27	$29.23	$29.46	$29.14	$29.32	$21.47	1,261,721
2016-07-26	$29.45	$29.56	$29.25	$29.30	$21.45	917,496
2016-07-25	$29.45	$29.60	$29.35	$29.37	$21.51	579,510
2016-07-22	$29.32	$29.65	$29.32	$29.45	$21.56	1,003,293
2016-07-21	$29.30	$29.57	$29.23	$29.44	$21.56	538,213
2016-07-20	$29.70	$29.77	$29.37	$29.46	$21.57	914,373
2016-07-19	$29.37	$29.74	$29.32	$29.72	$21.76	639,101
2016-07-18	$29.29	$29.39	$29.24	$29.33	$21.48	431,373
2016-07-15	$29.51	$29.53	$29.24	$29.34	$21.48	592,581
2016-07-14	$29.63	$29.76	$29.43	$29.46	$21.57	661,682
2016-07-13	$29.50	$29.63	$29.45	$29.59	$21.67	647,964
2016-07-12	$29.87	$29.96	$29.46	$29.51	$21.61	921,524
2016-07-11	$29.35	$29.94	$29.13	$29.87	$21.87	1,050,471
2016-07-08	$29.49	$29.67	$29.33	$29.34	$21.48	1,056,971
2016-07-07	$29.67	$29.75	$29.32	$29.36	$21.50	600,953
2016-07-06	$29.46	$29.80	$29.46	$29.71	$21.75	1,067,105
2016-07-05	$29.36	$29.65	$29.32	$29.60	$21.67	971,128
2016-07-01	$29.21	$29.55	$29.21	$29.41	$21.53	675,485
2016-06-30	$28.89	$29.13	$28.62	$29.13	$21.33	1,537,360
2016-06-29	$28.84	$28.98	$28.82	$28.87	$21.14	1,095,093
2016-06-28	$28.84	$28.99	$28.59	$28.69	$21.01	1,287,345
2016-06-27	$28.68	$28.99	$28.50	$28.57	$20.92	838,823
2016-06-24	$28.68	$29.14	$28.32	$28.96	$21.21	1,367,200
2016-06-23	$29.16	$29.23	$28.98	$29.09	$21.30	713,029
2016-06-22	$29.11	$29.21	$28.98	$29.01	$21.24	350,412
2016-06-21	$28.95	$29.22	$28.94	$29.00	$21.23	446,968
2016-06-20	$28.85	$29.18	$28.85	$28.94	$21.19	835,554
2016-06-17	$28.78	$28.92	$28.61	$28.73	$21.04	813,484
2016-06-16	$28.71	$28.92	$28.65	$28.88	$21.15	409,751
2016-06-15	$28.78	$29.05	$28.78	$28.88	$21.15	545,327
2016-06-14	$28.96	$28.96	$28.78	$28.86	$21.13	452,756
2016-06-13	$29.23	$29.42	$28.94	$28.97	$21.21	345,330
2016-06-10	$29.24	$29.34	$29.11	$29.21	$21.39	729,878
2016-06-09	$29.27	$29.39	$29.18	$29.35	$21.49	356,838
2016-06-08	$29.13	$29.38	$28.71	$29.27	$21.43	508,061
2016-06-07	$29.33	$29.46	$29.07	$29.15	$21.34	363,153
2016-06-06	$29.46	$29.74	$29.25	$29.35	$21.49	501,359
2016-06-03	$29.50	$29.67	$29.25	$29.49	$21.59	902,036
2016-06-02	$29.18	$29.37	$29.01	$29.37	$21.51	757,457
2016-06-01	$28.79	$29.18	$28.68	$29.18	$21.37	760,961
2016-05-31	$28.98	$29.12	$28.77	$28.89	$21.15	947,205
2016-05-27	$28.88	$29.16	$28.76	$28.92	$21.18	662,898
2016-05-26	$28.74	$29.08	$28.51	$28.84	$21.12	831,419
2016-05-25	$28.70	$28.81	$28.33	$28.71	$21.02	2,193,750
2016-05-24	$27.90	$28.76	$27.79	$28.58	$20.93	1,394,580
2016-05-23	$27.66	$27.79	$27.51	$27.72	$20.30	949,561
2016-05-20	$27.42	$27.90	$27.19	$27.60	$20.21	694,418
2016-05-19	$27.39	$27.47	$27.12	$27.35	$20.03	770,327
2016-05-18	$27.75	$27.88	$27.32	$27.58	$20.19	561,939
2016-05-17	$28.13	$28.28	$27.67	$27.79	$20.35	574,491
2016-05-16	$27.92	$28.40	$27.90	$28.31	$20.73	655,579
2016-05-13	$28.37	$28.37	$27.90	$27.95	$20.47	744,250
2016-05-12	$28.48	$28.48	$28.12	$28.39	$20.79	528,553
2016-05-11	$28.62	$28.66	$28.32	$28.36	$20.77	869,153
2016-05-10	$28.79	$28.90	$28.57	$28.75	$21.05	497,766
2016-05-09	$28.74	$28.94	$28.52	$28.82	$21.10	957,471
2016-05-06	$28.34	$28.89	$28.30	$28.70	$21.01	1,051,889
2016-05-05	$28.35	$28.47	$27.90	$28.35	$20.76	1,009,433
2016-05-04	$28.15	$28.50	$28.15	$28.36	$20.77	618,131
2016-05-03	$28.36	$28.48	$28.13	$28.32	$20.74	686,252
2016-05-02	$28.05	$28.65	$27.95	$28.48	$20.85	1,003,844
2016-04-29	$28.50	$28.50	$27.71	$27.91	$20.44	847,053
2016-04-28	$28.52	$28.68	$28.28	$28.49	$20.86	621,329
2016-04-27	$28.95	$28.95	$28.20	$28.52	$20.88	1,691,128
2016-04-26	$27.24	$27.69	$27.17	$27.64	$20.24	1,157,062
2016-04-25	$27.23	$27.33	$27.18	$27.20	$19.92	1,153,904
2016-04-22	$27.00	$27.47	$26.92	$27.30	$19.99	973,381
2016-04-21	$27.66	$27.75	$26.95	$26.99	$19.76	866,945
2016-04-20	$28.15	$28.23	$27.63	$27.63	$20.23	1,258,303
2016-04-19	$28.29	$28.39	$28.03	$28.17	$20.63	785,690
2016-04-18	$28.26	$28.43	$28.13	$28.25	$20.69	416,634
2016-04-15	$28.13	$28.42	$28.13	$28.30	$20.72	495,046
2016-04-14	$28.15	$28.19	$28.03	$28.11	$20.58	485,583
2016-04-13	$27.90	$28.29	$27.78	$28.21	$20.66	940,697
2016-04-12	$27.52	$27.84	$27.44	$27.84	$20.39	402,104
2016-04-11	$28.01	$28.04	$27.55	$27.59	$20.20	245,285
2016-04-08	$27.78	$28.22	$27.74	$27.96	$20.47	306,213
2016-04-07	$27.76	$27.90	$27.56	$27.65	$20.25	370,205
2016-04-06	$27.85	$27.86	$27.53	$27.80	$20.36	344,617
2016-04-05	$27.85	$28.05	$27.77	$27.89	$20.42	523,744
2016-04-04	$28.15	$28.20	$27.90	$27.95	$20.47	391,233
2016-04-01	$28.02	$28.26	$28.00	$28.14	$20.60	356,296
2016-03-31	$28.05	$28.25	$27.94	$28.22	$20.66	533,071
2016-03-30	$28.24	$28.37	$28.09	$28.18	$20.63	345,727
2016-03-29	$27.67	$28.26	$27.67	$28.25	$20.69	512,678
2016-03-28	$27.53	$27.80	$27.53	$27.70	$20.28	598,833
2016-03-24	$27.36	$27.50	$27.14	$27.49	$20.13	545,100
2016-03-23	$27.90	$27.98	$27.33	$27.35	$20.03	616,089
2016-03-22	$27.98	$28.08	$27.70	$27.92	$20.44	575,699
2016-03-21	$28.04	$28.28	$27.85	$28.15	$20.61	888,869
2016-03-18	$28.23	$28.58	$28.04	$28.10	$20.58	943,165
2016-03-17	$27.84	$28.23	$27.67	$28.15	$20.61	327,614
2016-03-16	$27.63	$27.96	$27.48	$27.83	$20.38	425,163
2016-03-15	$27.47	$27.70	$27.40	$27.70	$20.28	998,555
2016-03-14	$27.45	$27.63	$27.10	$27.58	$20.19	701,235
2016-03-11	$27.06	$27.57	$27.06	$27.50	$20.14	522,098
2016-03-10	$27.37	$27.39	$26.70	$26.86	$19.67	538,653
2016-03-09	$27.16	$27.35	$27.08	$27.20	$19.92	810,256
2016-03-08	$27.07	$27.24	$26.96	$27.11	$19.85	702,028
2016-03-07	$27.05	$27.25	$26.97	$27.19	$19.91	1,161,948
2016-03-04	$27.38	$27.51	$26.97	$27.15	$19.88	1,682,042
2016-03-03	$27.57	$27.63	$27.36	$27.42	$20.08	726,241
2016-03-02	$27.19	$27.52	$27.08	$27.51	$20.14	604,243
2016-03-01	$26.66	$27.30	$26.66	$27.24	$19.95	688,243
2016-02-29	$27.02	$27.30	$26.55	$26.63	$19.50	1,004,207
2016-02-26	$27.50	$27.64	$26.99	$27.02	$19.78	865,154
2016-02-25	$26.96	$27.55	$26.96	$27.47	$20.11	692,987
2016-02-24	$26.73	$26.92	$26.50	$26.86	$19.67	1,036,952
2016-02-23	$27.20	$27.50	$26.81	$26.86	$19.67	662,370
2016-02-22	$26.89	$27.28	$26.73	$27.21	$19.92	703,459
2016-02-19	$25.87	$27.00	$25.87	$26.73	$19.57	1,234,999
2016-02-18	$26.40	$26.40	$25.79	$25.86	$18.94	1,503,558
2016-02-17	$26.29	$26.53	$26.15	$26.40	$19.33	1,073,459
2016-02-16	$25.82	$26.21	$25.82	$26.15	$19.15	941,814
2016-02-12	$25.51	$25.99	$25.50	$25.68	$18.80	1,304,772
2016-02-11	$25.84	$25.84	$25.23	$25.41	$18.61	1,294,218
2016-02-10	$26.34	$26.58	$26.05	$26.12	$19.13	1,265,004
2016-02-09	$25.83	$26.46	$25.65	$26.24	$19.21	1,461,460
2016-02-08	$26.84	$26.84	$25.55	$26.03	$19.06	1,039,669
2016-02-05	$27.01	$27.20	$26.83	$27.03	$19.79	928,347
2016-02-04	$27.00	$27.28	$26.84	$27.12	$19.86	676,938
2016-02-03	$26.86	$27.14	$26.50	$27.02	$19.78	619,207
2016-02-02	$27.00	$27.01	$26.69	$26.79	$19.62	632,431
2016-02-01	$26.78	$27.34	$26.61	$27.12	$19.86	852,191
2016-01-29	$26.40	$26.95	$26.33	$26.89	$19.69	892,016
2016-01-28	$26.54	$26.72	$26.14	$26.27	$19.24	522,523
2016-01-27	$26.87	$26.87	$26.27	$26.40	$19.33	552,071
2016-01-26	$26.34	$27.00	$26.34	$26.93	$19.72	735,580
2016-01-25	$26.11	$26.32	$25.90	$26.24	$19.21	1,098,899
2016-01-22	$26.07	$26.19	$25.87	$26.14	$19.14	1,227,093
2016-01-21	$26.28	$26.31	$25.78	$25.80	$18.89	1,351,406
2016-01-20	$26.24	$26.54	$25.44	$26.18	$19.17	1,415,800
2016-01-19	$26.44	$26.72	$26.29	$26.62	$19.49	880,217
2016-01-15	$26.24	$26.48	$26.08	$26.31	$19.26	726,365
2016-01-14	$26.68	$26.90	$26.44	$26.56	$19.45	776,476
2016-01-13	$27.21	$27.37	$26.46	$26.64	$19.51	973,462
2016-01-12	$27.32	$27.33	$27.00	$27.20	$19.92	1,100,271
2016-01-11	$26.92	$27.33	$26.89	$27.18	$19.90	766,904
2016-01-08	$27.47	$27.78	$26.87	$26.87	$19.67	582,728
2016-01-07	$27.51	$27.76	$27.30	$27.38	$20.05	808,922
2016-01-06	$27.58	$27.90	$27.50	$27.85	$20.39	599,351
2016-01-05	$27.35	$27.79	$27.35	$27.75	$20.32	590,471
2016-01-04	$27.52	$27.52	$27.12	$27.30	$19.99	623,847
2015-12-31	$27.93	$28.02	$27.65	$27.73	$20.30	676,781
2015-12-30	$27.82	$28.08	$27.76	$27.94	$20.46	476,720
2015-12-29	$27.75	$28.09	$27.63	$27.89	$20.42	700,160
2015-12-28	$27.51	$27.79	$27.43	$27.70	$20.28	332,941
2015-12-24	$27.56	$27.64	$27.29	$27.62	$20.22	161,491
2015-12-23	$27.63	$27.64	$27.32	$27.55	$20.17	545,108
2015-12-22	$27.43	$27.80	$27.42	$27.55	$20.17	657,516
2015-12-21	$27.26	$27.58	$27.24	$27.38	$20.05	870,509
2015-12-18	$27.40	$27.47	$26.85	$27.19	$19.91	1,278,232
2015-12-17	$27.27	$27.73	$27.24	$27.45	$20.10	1,002,208
2015-12-16	$26.95	$27.35	$26.79	$27.26	$19.96	1,290,394
2015-12-15	$26.76	$27.01	$26.74	$26.84	$19.65	768,266
2015-12-14	$26.69	$26.95	$26.34	$26.64	$19.51	819,964
2015-12-11	$26.63	$26.88	$26.54	$26.74	$19.58	941,953
2015-12-10	$26.97	$27.08	$26.62	$26.76	$19.59	629,191
2015-12-09	$27.20	$27.20	$26.84	$26.89	$19.69	462,496
2015-12-08	$27.07	$27.35	$26.99	$27.26	$19.96	420,524
2015-12-07	$27.40	$27.52	$26.98	$27.24	$19.95	515,416
2015-12-04	$27.24	$27.61	$27.22	$27.50	$20.14	464,893
2015-12-03	$27.30	$27.30	$26.97	$27.20	$19.92	570,398
2015-12-02	$27.76	$27.76	$27.26	$27.32	$20.00	736,221
2015-12-01	$27.67	$27.85	$27.54	$27.81	$20.36	737,587
2015-11-30	$27.98	$27.99	$27.40	$27.62	$20.22	761,586
2015-11-27	$27.61	$28.08	$27.61	$27.95	$20.47	187,233
2015-11-25	$27.76	$27.77	$27.51	$27.70	$20.28	257,331
2015-11-24	$27.65	$27.80	$27.48	$27.73	$20.30	394,303
2015-11-23	$27.95	$28.09	$27.68	$27.82	$20.37	641,453
2015-11-20	$27.93	$28.14	$27.84	$27.98	$20.49	434,351
2015-11-19	$27.83	$27.99	$27.57	$27.78	$20.34	359,962
2015-11-18	$27.40	$27.86	$27.31	$27.81	$20.36	693,755
2015-11-17	$27.32	$27.61	$27.17	$27.37	$20.04	570,355
2015-11-16	$27.05	$27.39	$26.95	$27.38	$20.05	604,631
2015-11-13	$27.51	$27.69	$27.03	$27.05	$19.81	573,178
2015-11-12	$27.20	$27.59	$27.11	$27.51	$20.14	1,052,127
2015-11-11	$27.36	$27.48	$27.20	$27.26	$19.96	426,595
2015-11-10	$27.15	$27.38	$27.11	$27.35	$20.03	703,980
2015-11-09	$27.31	$27.31	$26.91	$27.14	$19.87	894,901
2015-11-06	$27.80	$27.84	$27.25	$27.40	$20.06	1,454,769
2015-11-05	$28.73	$29.06	$28.30	$28.35	$20.76	1,113,166
2015-11-04	$29.16	$29.29	$28.81	$28.88	$21.15	806,623
2015-11-03	$29.32	$29.39	$28.98	$29.16	$21.35	601,029
2015-11-02	$28.69	$29.48	$28.67	$29.48	$21.59	673,767
2015-10-30	$29.08	$29.16	$28.71	$28.71	$21.02	478,364
2015-10-29	$29.05	$29.33	$28.99	$29.10	$21.31	518,663
2015-10-28	$29.17	$29.43	$28.89	$29.35	$21.49	689,118
2015-10-27	$29.16	$29.32	$29.04	$29.18	$21.37	602,129
2015-10-26	$29.18	$29.24	$28.93	$29.20	$21.38	524,273
2015-10-23	$29.07	$29.31	$28.80	$29.19	$21.37	669,908
2015-10-22	$29.09	$29.19	$28.97	$29.07	$21.29	1,538,061
2015-10-21	$29.51	$29.62	$28.92	$29.00	$21.23	1,243,601
2015-10-20	$29.65	$29.75	$29.34	$29.47	$21.58	779,531
2015-10-19	$29.08	$29.73	$29.03	$29.67	$21.73	688,379
2015-10-16	$29.00	$29.27	$28.97	$29.11	$21.32	1,121,033
2015-10-15	$28.97	$29.12	$28.85	$28.95	$21.20	1,319,842
2015-10-14	$28.99	$29.10	$28.83	$28.91	$21.17	846,662
2015-10-13	$29.01	$29.24	$28.79	$28.97	$21.21	1,132,042
2015-10-12	$28.75	$29.20	$28.71	$29.13	$21.33	1,143,045
2015-10-09	$28.82	$28.89	$28.55	$28.77	$21.07	643,396
2015-10-08	$28.34	$28.90	$28.14	$28.85	$21.12	1,265,452
2015-10-07	$28.01	$28.38	$27.94	$28.38	$20.78	617,910
2015-10-06	$28.00	$28.21	$27.85	$27.97	$20.48	684,972
2015-10-05	$27.90	$28.16	$27.85	$28.00	$20.50	1,086,254
2015-10-02	$27.40	$27.79	$27.26	$27.79	$20.35	1,038,010
2015-10-01	$27.30	$27.57	$27.02	$27.56	$20.18	1,356,422
2015-09-30	$27.19	$27.25	$26.74	$27.24	$19.95	1,178,944
2015-09-29	$26.74	$27.11	$26.54	$27.06	$19.81	656,823
2015-09-28	$26.92	$26.95	$26.42	$26.71	$19.56	911,839
2015-09-25	$26.90	$27.24	$26.74	$27.05	$19.81	1,040,051
2015-09-24	$26.89	$27.02	$26.54	$26.77	$19.60	479,578
2015-09-23	$26.69	$27.12	$26.69	$26.95	$19.73	698,864
2015-09-22	$26.75	$26.98	$26.53	$26.70	$19.55	690,914
2015-09-21	$26.87	$27.08	$26.79	$26.96	$19.74	751,833
2015-09-18	$26.90	$27.01	$26.68	$26.72	$19.57	1,104,145
2015-09-17	$26.94	$27.56	$26.88	$27.09	$19.84	886,582
2015-09-16	$26.60	$27.04	$26.56	$26.96	$19.74	760,451
2015-09-15	$26.51	$26.75	$26.28	$26.62	$19.49	944,440
2015-09-14	$26.19	$26.37	$26.07	$26.29	$19.25	447,084
2015-09-11	$25.72	$26.21	$25.66	$26.18	$19.17	793,187
2015-09-10	$25.50	$26.06	$25.30	$25.77	$18.87	2,181,572
2015-09-09	$25.85	$26.02	$25.37	$25.43	$18.62	986,474
2015-09-08	$25.59	$25.69	$25.45	$25.56	$18.72	708,485
2015-09-04	$25.52	$25.62	$25.25	$25.35	$18.56	777,223
2015-09-03	$25.68	$25.87	$25.53	$25.73	$18.84	951,824
2015-09-02	$25.41	$25.73	$25.35	$25.62	$18.76	1,025,042
2015-09-01	$25.48	$25.74	$25.21	$25.32	$18.54	1,514,838
2015-08-31	$25.89	$26.08	$25.66	$25.69	$18.81	1,248,591
2015-08-28	$25.69	$26.20	$25.61	$26.12	$19.13	814,259
2015-08-27	$25.65	$26.19	$25.47	$25.79	$18.88	1,143,931
2015-08-26	$25.65	$25.83	$25.17	$25.47	$18.65	2,223,686
2015-08-25	$26.24	$27.31	$25.27	$25.38	$18.58	1,709,886
2015-08-24	$26.00	$26.23	$25.29	$25.50	$18.67	1,312,930
2015-08-21	$26.75	$26.97	$26.63	$26.63	$19.50	808,349
2015-08-20	$26.99	$27.19	$26.90	$26.94	$19.73	676,984
2015-08-19	$27.20	$27.48	$26.98	$27.15	$19.88	688,378
2015-08-18	$27.20	$27.39	$27.19	$27.26	$19.96	665,506
2015-08-17	$27.14	$27.61	$27.00	$27.37	$20.04	1,064,888
2015-08-14	$26.95	$27.13	$26.85	$27.13	$19.87	450,234
2015-08-13	$26.89	$27.13	$26.73	$27.03	$19.79	498,251

Equity Commonwealth (EQC) News Headlines

Recent Equity Commonwealth (EQC) News

Similar Companies to Equity Commonwealth (EQC) in the REIT-Office Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Highwoods Properties Inc	HIW	REIT-Office	Real Estate	2,900
Vornado Realty Trust	VNO	REIT-Office	Real Estate	2,175
Digital Realty Trust Inc	DLR	REIT-Office	Real Estate	1,108
Douglas Emmett Inc	DEI	REIT-Office	Real Estate	1,000
Alexandria Real Estate Equities Inc	ARE	REIT-Office	Real Estate	1,000
Brandywine Realty Trust	BDN	REIT-Office	Real Estate	800
SL Green Realty Corp	SLG	REIT-Office	Real Estate	794
Boston Properties Inc	BXP	REIT-Office	Real Estate	750
JBG SMITH Properties	JBGS	REIT-Office	Real Estate	600
Corporate Office Properties Trust	OFC	REIT-Office	Real Estate	406

Equity Commonwealth (EQC) Exchange: NYSE