Fidelity International High Dividend ETF (FIDI) Stock

Data as of May 2, 2025

$22.35 ($0.17) 0.77%

Fidelity International High Dividend ETF - Daily Information

Click for more stock information on Fidelity International High Dividend ETF.

Daily Information	Data
Date	May 2, 2025
Open	$22.23
Previous Close	$22.35
High	$22.37
Low	$22.20
Adjusted Open	$22.23
Previous Adjusted Close	$22.35
Adjusted High	$22.37
Adjusted Low	$22.20

About Fidelity International High Dividend ETF (FIDI)

Normally investing at least 80% of assets in securities included in the Fidelity International High Dividend Index℠ and in depository receipts representing securities included in the index. The index is designed to reflect the performance of stocks of large- and mid-capitalization developed international high dividend-paying companies that are expected to continue to pay and grow their dividends.Lending securities to earn income for the fund.

Invest in Fidelity International High Dividend ETF (FIDI)

Built to help smart investors invest smarter.

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Fidelity International High Dividend ETF (FIDI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-28	$22.23	$22.37	$22.20	$22.35	$22.35	53,778
2025-04-25	$22.07	$22.19	$22.02	$22.18	$22.18	34,574
2025-04-24	$22.05	$22.16	$21.99	$22.16	$22.16	43,350
2025-04-23	$22.17	$22.18	$21.87	$21.92	$21.92	89,883
2025-04-22	$21.81	$22.00	$21.80	$21.92	$21.92	42,953
2025-04-21	$21.71	$21.71	$21.35	$21.48	$21.48	45,537
2025-04-17	$21.53	$21.66	$21.46	$21.56	$21.56	81,690
2025-04-16	$21.45	$21.49	$21.28	$21.33	$21.33	52,668
2025-04-15	$21.33	$21.38	$21.25	$21.27	$21.27	29,162
2025-04-14	$21.04	$21.21	$20.98	$21.15	$21.15	59,172
2025-04-11	$20.47	$20.94	$20.45	$20.89	$20.89	38,031
2025-04-10	$20.40	$20.44	$19.92	$20.35	$20.35	32,372
2025-04-09	$19.33	$20.62	$19.29	$20.56	$20.56	47,335
2025-04-08	$20.11	$20.11	$19.26	$19.44	$19.44	82,098
2025-04-07	$19.31	$19.85	$19.13	$19.51	$19.51	87,202
2025-04-04	$20.67	$20.67	$19.91	$20.01	$20.01	85,312
2025-04-03	$21.45	$21.62	$21.33	$21.37	$21.37	55,237
2025-04-02	$21.42	$21.59	$21.42	$21.58	$21.58	20,660
2025-04-01	$21.47	$21.57	$21.40	$21.53	$21.53	23,023
2025-03-31	$21.31	$21.44	$21.25	$21.44	$21.44	44,479
2025-03-28	$21.66	$21.70	$21.55	$21.59	$21.59	49,349
2025-03-27	$21.69	$21.78	$21.66	$21.75	$21.75	27,962
2025-03-26	$21.80	$21.84	$21.66	$21.71	$21.71	54,082
2025-03-25	$21.89	$21.95	$21.80	$21.86	$21.86	30,651
2025-03-24	$21.75	$21.88	$21.72	$21.80	$21.80	61,345
2025-03-21	$21.76	$21.78	$21.67	$21.74	$21.74	43,690
2025-03-20	$22.00	$22.15	$22.00	$22.12	$21.88	110,266
2025-03-19	$22.24	$22.39	$22.21	$22.35	$22.11	102,177
2025-03-18	$22.24	$22.31	$22.20	$22.30	$22.06	68,553
2025-03-17	$22.05	$22.25	$22.05	$22.22	$21.98	52,151
2025-03-14	$21.76	$21.94	$21.75	$21.94	$21.94	31,949
2025-03-13	$21.54	$21.63	$21.51	$21.53	$21.53	36,857
2025-03-12	$21.61	$21.68	$21.55	$21.64	$21.64	19,631
2025-03-11	$21.73	$21.73	$21.46	$21.58	$21.58	89,189
2025-03-10	$21.84	$21.84	$21.56	$21.71	$21.71	54,300
2025-03-07	$21.79	$22.00	$21.79	$21.95	$21.95	45,682
2025-03-06	$21.74	$21.91	$21.69	$21.74	$21.74	44,564
2025-03-05	$21.57	$21.82	$21.57	$21.78	$21.78	42,716
2025-03-04	$21.21	$21.48	$21.02	$21.30	$21.30	40,354
2025-03-03	$21.53	$21.53	$21.23	$21.32	$21.32	26,619
2025-02-28	$21.07	$21.15	$20.95	$21.14	$21.14	36,581
2025-02-27	$21.26	$21.26	$21.08	$21.14	$21.14	19,556
2025-02-26	$21.32	$21.40	$21.24	$21.29	$21.29	28,916
2025-02-25	$21.27	$21.32	$21.18	$21.29	$21.29	31,039
2025-02-24	$21.09	$21.13	$20.97	$21.01	$21.01	32,596
2025-02-21	$20.97	$21.03	$20.88	$20.92	$20.92	27,158
2025-02-20	$21.01	$21.06	$20.93	$21.06	$21.06	45,686
2025-02-19	$20.85	$20.97	$20.82	$20.92	$20.92	66,622
2025-02-18	$21.01	$21.05	$20.95	$21.04	$21.04	23,019
2025-02-14	$21.00	$21.05	$20.90	$20.92	$20.92	39,015
2025-02-13	$20.81	$20.96	$20.76	$20.96	$20.96	32,140
2025-02-12	$20.58	$20.78	$20.58	$20.72	$20.72	24,800
2025-02-11	$20.56	$20.70	$20.56	$20.69	$20.69	31,576
2025-02-10	$20.53	$20.59	$20.53	$20.58	$20.58	29,038
2025-02-07	$20.61	$20.62	$20.44	$20.48	$20.48	22,014
2025-02-06	$20.57	$20.60	$20.52	$20.58	$20.58	9,975
2025-02-05	$20.40	$20.46	$20.35	$20.45	$20.45	10,993
2025-02-04	$20.17	$20.34	$20.17	$20.33	$20.33	28,144
2025-02-03	$19.97	$20.13	$19.93	$20.09	$20.09	33,113
2025-01-31	$20.44	$20.47	$20.22	$20.28	$20.28	17,587
2025-01-30	$20.52	$20.58	$20.38	$20.49	$20.49	28,676
2025-01-29	$20.28	$20.36	$20.25	$20.32	$20.32	49,633
2025-01-28	$20.38	$20.40	$20.25	$20.31	$20.31	12,307
2025-01-27	$20.28	$20.41	$20.28	$20.41	$20.41	35,942
2025-01-24	$20.26	$20.33	$20.23	$20.26	$20.26	24,788
2025-01-23	$20.07	$20.21	$20.07	$20.18	$20.18	56,527
2025-01-22	$20.22	$20.22	$20.02	$20.02	$20.02	51,309
2025-01-21	$20.11	$20.23	$20.05	$20.22	$20.22	45,844
2025-01-17	$19.92	$20.05	$19.90	$19.93	$19.93	18,339
2025-01-16	$19.82	$19.90	$19.80	$19.88	$19.88	5,966
2025-01-15	$19.97	$19.97	$19.79	$19.86	$19.86	11,332
2025-01-14	$19.55	$19.60	$19.50	$19.58	$19.58	6,903
2025-01-13	$19.33	$19.46	$19.33	$19.46	$19.46	14,183
2025-01-10	$19.61	$19.66	$19.38	$19.41	$19.41	23,897
2025-01-08	$19.65	$19.75	$19.62	$19.73	$19.73	21,367
2025-01-07	$19.90	$19.92	$19.75	$19.77	$19.77	15,570
2025-01-06	$19.81	$19.91	$19.79	$19.79	$19.79	27,456
2025-01-03	$19.61	$19.66	$19.53	$19.60	$19.60	31,241
2025-01-02	$19.55	$19.60	$19.48	$19.51	$19.51	26,793
2024-12-31	$19.53	$19.60	$19.46	$19.50	$19.50	34,064
2024-12-30	$19.45	$19.56	$19.40	$19.50	$19.50	40,557
2024-12-27	$19.40	$19.50	$19.40	$19.46	$19.46	40,515
2024-12-26	$19.41	$19.53	$19.41	$19.47	$19.47	22,550
2024-12-24	$19.41	$19.44	$19.34	$19.41	$19.41	16,442
2024-12-23	$19.24	$19.37	$19.20	$19.35	$19.35	93,361
2024-12-20	$19.08	$19.38	$19.07	$19.30	$19.30	31,970
2024-12-19	$19.73	$19.73	$19.47	$19.47	$19.25	10,931
2024-12-18	$19.93	$19.94	$19.46	$19.49	$19.27	30,364
2024-12-17	$19.97	$20.01	$19.92	$19.95	$19.72	28,907
2024-12-16	$20.11	$20.15	$20.07	$20.07	$19.85	15,512
2024-12-13	$20.27	$20.27	$20.15	$20.20	$19.98	14,843
2024-12-12	$20.28	$20.36	$20.21	$20.22	$19.99	26,981
2024-12-11	$20.44	$20.44	$20.34	$20.40	$20.17	9,926
2024-12-10	$20.48	$20.48	$20.35	$20.40	$20.17	14,269
2024-12-09	$20.50	$20.69	$20.50	$20.52	$20.29	22,554
2024-12-06	$20.63	$20.63	$20.42	$20.49	$20.26	21,780
2024-12-05	$20.60	$20.64	$20.53	$20.59	$20.36	6,460
2024-12-04	$20.48	$20.48	$20.37	$20.40	$20.17	18,448
2024-12-03	$20.49	$20.55	$20.47	$20.49	$20.26	8,120
2024-12-02	$20.37	$20.42	$20.23	$20.38	$20.15	9,342
2024-11-29	$20.25	$20.39	$20.24	$20.39	$20.16	10,193
2024-11-27	$20.11	$20.20	$20.08	$20.17	$19.95	19,590
2024-11-26	$20.16	$20.16	$20.00	$20.07	$19.84	14,683
2024-11-25	$20.35	$20.42	$20.22	$20.27	$20.04	11,214
2024-11-22	$20.17	$20.28	$20.17	$20.24	$20.02	17,683
2024-11-21	$20.20	$20.26	$20.17	$20.24	$20.02	16,298
2024-11-20	$20.16	$20.18	$20.07	$20.18	$19.96	14,748
2024-11-19	$20.08	$20.28	$20.08	$20.27	$20.05	6,788
2024-11-18	$20.12	$20.33	$20.12	$20.29	$20.06	14,774
2024-11-15	$20.13	$20.14	$20.04	$20.08	$19.86	6,868
2024-11-14	$20.07	$20.11	$19.99	$19.99	$19.77	9,838
2024-11-13	$20.04	$20.04	$19.86	$19.92	$19.70	22,513
2024-11-12	$20.20	$20.20	$19.92	$20.03	$19.81	19,587
2024-11-11	$20.42	$20.47	$20.40	$20.41	$20.18	27,553
2024-11-08	$20.52	$20.52	$20.31	$20.40	$20.17	27,157
2024-11-07	$20.79	$20.79	$20.63	$20.69	$20.46	26,523
2024-11-06	$20.44	$20.47	$20.29	$20.42	$20.19	33,070
2024-11-05	$20.72	$20.84	$20.72	$20.75	$20.52	13,297
2024-11-04	$20.83	$20.87	$20.70	$20.72	$20.49	16,935
2024-11-01	$20.62	$20.77	$20.62	$20.66	$20.66	8,850
2024-10-31	$20.69	$20.69	$20.51	$20.60	$20.60	11,806
2024-10-30	$20.73	$20.86	$20.65	$20.79	$20.79	15,474
2024-10-29	$20.89	$20.92	$20.80	$20.85	$20.85	9,942
2024-10-28	$20.82	$20.96	$20.82	$20.93	$20.93	4,398
2024-10-25	$20.93	$20.94	$20.78	$20.79	$20.79	7,425
2024-10-24	$20.90	$20.91	$20.77	$20.88	$20.88	7,715
2024-10-23	$20.80	$20.88	$20.68	$20.82	$20.82	12,926
2024-10-22	$20.94	$21.01	$20.78	$20.99	$20.99	22,723
2024-10-21	$21.18	$21.22	$21.03	$21.07	$21.07	9,939
2024-10-18	$21.24	$21.29	$21.17	$21.28	$21.28	11,481
2024-10-17	$21.22	$21.22	$21.13	$21.13	$21.13	19,729
2024-10-16	$21.14	$21.21	$21.13	$21.20	$21.20	16,116
2024-10-15	$21.15	$21.18	$21.04	$21.08	$21.08	14,789
2024-10-14	$21.23	$21.33	$21.20	$21.31	$21.31	5,752
2024-10-11	$21.17	$21.30	$21.17	$21.29	$21.29	5,974
2024-10-10	$21.18	$21.19	$21.10	$21.19	$21.19	6,840
2024-10-09	$21.09	$21.20	$21.06	$21.20	$21.20	5,823
2024-10-08	$21.29	$21.29	$21.16	$21.27	$21.27	7,929
2024-10-07	$21.47	$21.54	$21.37	$21.48	$21.48	12,262
2024-10-04	$21.44	$21.58	$21.44	$21.51	$21.51	7,741
2024-10-03	$21.43	$21.49	$21.35	$21.45	$21.45	16,819
2024-10-02	$21.64	$21.71	$21.61	$21.68	$21.68	14,163
2024-10-01	$21.67	$21.75	$21.49	$21.68	$21.68	25,241
2024-09-30	$21.75	$21.79	$21.67	$21.76	$21.76	20,304
2024-09-27	$21.84	$21.91	$21.76	$21.83	$21.83	9,975
2024-09-26	$21.73	$21.87	$21.68	$21.81	$21.81	12,568
2024-09-25	$21.68	$21.68	$21.50	$21.52	$21.52	12,630
2024-09-24	$21.59	$21.70	$21.59	$21.69	$21.69	14,654
2024-09-23	$21.41	$21.58	$21.41	$21.50	$21.50	24,262
2024-09-20	$21.42	$21.52	$21.33	$21.40	$21.40	5,883
2024-09-19	$21.70	$21.80	$21.57	$21.70	$21.48	13,929
2024-09-18	$21.46	$21.65	$21.41	$21.41	$21.19	14,283
2024-09-17	$21.51	$21.55	$21.37	$21.43	$21.22	10,920
2024-09-16	$21.42	$21.51	$21.41	$21.51	$21.30	13,268
2024-09-13	$21.27	$21.37	$21.22	$21.27	$21.06	9,269
2024-09-12	$21.04	$21.21	$21.00	$21.18	$21.18	15,324
2024-09-11	$20.90	$21.01	$20.70	$21.00	$21.00	9,458
2024-09-10	$20.99	$20.99	$20.80	$20.89	$20.89	20,316
2024-09-09	$21.03	$21.14	$21.03	$21.07	$21.07	10,153
2024-09-06	$21.20	$21.20	$20.88	$20.93	$20.93	15,929
2024-09-05	$21.36	$21.36	$21.26	$21.34	$21.34	11,329
2024-09-04	$21.10	$21.24	$21.10	$21.18	$21.18	7,329
2024-09-03	$21.35	$21.35	$21.12	$21.13	$21.13	8,268
2024-08-30	$21.49	$21.51	$21.37	$21.51	$21.51	11,199
2024-08-29	$21.48	$21.52	$21.43	$21.43	$21.43	10,817
2024-08-28	$21.44	$21.48	$21.35	$21.41	$21.41	9,926
2024-08-27	$21.47	$21.55	$21.46	$21.50	$21.50	7,913
2024-08-26	$21.44	$21.47	$21.34	$21.34	$21.34	24,564
2024-08-23	$21.21	$21.44	$21.21	$21.44	$21.44	13,931
2024-08-22	$21.18	$21.18	$21.05	$21.05	$21.05	6,238
2024-08-21	$21.18	$21.22	$21.14	$21.19	$21.19	5,792
2024-08-20	$21.10	$21.10	$21.00	$21.02	$21.02	21,646
2024-08-19	$21.05	$21.19	$21.05	$21.19	$21.19	9,268
2024-08-16	$20.74	$20.90	$20.74	$20.86	$20.86	16,751
2024-08-15	$20.74	$20.82	$20.71	$20.75	$20.75	11,083
2024-08-14	$20.53	$20.55	$20.48	$20.52	$20.52	8,701
2024-08-13	$20.34	$20.50	$20.34	$20.50	$20.50	7,606
2024-08-12	$20.27	$20.32	$20.22	$20.26	$20.26	16,361
2024-08-09	$20.15	$20.27	$20.13	$20.22	$20.22	8,182
2024-08-08	$20.00	$20.17	$19.99	$20.15	$20.15	5,531
2024-08-07	$20.14	$20.17	$19.85	$19.90	$19.90	13,315
2024-08-06	$19.55	$19.79	$19.41	$19.71	$19.71	119,749
2024-08-05	$19.50	$19.82	$19.41	$19.74	$19.74	30,690
2024-08-02	$20.29	$20.29	$20.03	$20.21	$20.21	35,837
2024-08-01	$20.70	$20.74	$20.36	$20.43	$20.43	7,307
2024-07-31	$20.93	$21.02	$20.85	$20.95	$20.95	8,391
2024-07-30	$20.64	$20.70	$20.61	$20.70	$20.70	9,488
2024-07-29	$20.71	$20.71	$20.56	$20.66	$20.66	13,195
2024-07-26	$20.67	$20.77	$20.66	$20.76	$20.76	4,987
2024-07-25	$20.55	$20.65	$20.47	$20.57	$20.57	14,538
2024-07-24	$20.75	$20.75	$20.60	$20.60	$20.60	10,143
2024-07-23	$20.83	$20.83	$20.75	$20.78	$20.78	8,221
2024-07-22	$20.86	$20.98	$20.86	$20.95	$20.95	22,995
2024-07-19	$20.79	$20.81	$20.74	$20.76	$20.76	14,922
2024-07-18	$21.08	$21.10	$20.90	$20.94	$20.94	15,873
2024-07-17	$20.90	$21.00	$20.90	$20.95	$20.95	8,899
2024-07-16	$20.79	$21.01	$20.74	$20.95	$20.95	50,453
2024-07-15	$21.03	$21.03	$20.81	$20.85	$20.85	33,588
2024-07-12	$21.00	$21.11	$20.99	$21.00	$21.00	27,096
2024-07-11	$20.86	$20.96	$20.86	$20.90	$20.90	12,008
2024-07-10	$20.68	$20.80	$20.68	$20.80	$20.80	6,866
2024-07-09	$20.57	$20.61	$20.51	$20.58	$20.58	78,083
2024-07-08	$20.77	$20.77	$20.63	$20.66	$20.66	14,361
2024-07-05	$21.00	$21.00	$20.72	$20.83	$20.83	14,731
2024-07-03	$20.63	$20.80	$20.63	$20.73	$20.73	5,582
2024-07-02	$20.45	$20.51	$20.39	$20.51	$20.51	23,796
2024-07-01	$20.55	$20.62	$20.40	$20.41	$20.41	24,146
2024-06-28	$20.25	$20.38	$20.25	$20.31	$20.31	7,447
2024-06-27	$20.27	$20.29	$20.19	$20.22	$20.22	17,413
2024-06-26	$20.16	$20.22	$20.16	$20.21	$20.21	13,140
2024-06-25	$20.35	$20.37	$20.25	$20.34	$20.34	7,053
2024-06-24	$20.24	$20.50	$20.24	$20.45	$20.45	39,417
2024-06-21	$20.10	$20.13	$20.05	$20.08	$20.08	13,673
2024-06-20	$20.63	$20.71	$20.63	$20.71	$20.26	20,740
2024-06-18	$20.56	$20.68	$20.56	$20.63	$20.18	21,407
2024-06-17	$20.57	$20.58	$20.40	$20.54	$20.09	16,512
2024-06-14	$20.51	$20.53	$20.40	$20.52	$20.07	9,399
2024-06-13	$20.98	$20.98	$20.67	$20.78	$20.32	17,458
2024-06-12	$21.29	$21.31	$21.07	$21.09	$20.63	13,971
2024-06-11	$21.03	$21.03	$20.88	$21.00	$20.53	30,305
2024-06-10	$21.23	$21.31	$21.17	$21.29	$20.82	10,150
2024-06-07	$21.43	$21.47	$21.32	$21.32	$20.85	7,670
2024-06-06	$21.45	$21.61	$21.45	$21.60	$21.12	12,487
2024-06-05	$21.57	$21.57	$21.47	$21.53	$21.05	10,743
2024-06-04	$21.53	$21.55	$21.42	$21.54	$21.07	18,830
2024-06-03	$21.70	$21.70	$21.56	$21.65	$21.18	14,134
2024-05-31	$21.47	$21.61	$21.47	$21.61	$21.61	10,608
2024-05-30	$21.31	$21.41	$21.31	$21.36	$21.36	7,517
2024-05-29	$21.36	$21.36	$21.15	$21.15	$21.15	15,697
2024-05-28	$21.59	$21.65	$21.51	$21.56	$21.56	13,990
2024-05-24	$21.46	$21.52	$21.43	$21.45	$21.45	9,652
2024-05-23	$21.47	$21.52	$21.25	$21.30	$21.30	9,402
2024-05-22	$21.60	$21.60	$21.40	$21.45	$21.45	145,226
2024-05-21	$21.74	$21.76	$21.70	$21.74	$21.74	12,669
2024-05-20	$21.75	$21.80	$21.73	$21.75	$21.75	21,125
2024-05-17	$21.56	$21.74	$21.56	$21.73	$21.73	19,318
2024-05-16	$21.62	$21.66	$21.60	$21.61	$21.61	9,757
2024-05-15	$21.50	$21.68	$21.50	$21.66	$21.66	16,653
2024-05-14	$21.35	$21.47	$21.35	$21.47	$21.47	18,170
2024-05-13	$21.20	$21.35	$21.20	$21.28	$21.28	8,384
2024-05-10	$21.26	$21.35	$21.23	$21.23	$21.23	23,745
2024-05-09	$21.03	$21.16	$21.03	$21.14	$21.14	47,201
2024-05-08	$20.94	$21.03	$20.94	$21.02	$21.02	5,523
2024-05-07	$21.08	$21.09	$21.02	$21.06	$21.06	3,053
2024-05-06	$20.99	$21.07	$20.98	$21.04	$21.04	19,314
2024-05-03	$20.85	$20.85	$20.78	$20.85	$20.85	7,807
2024-05-02	$20.54	$20.70	$20.53	$20.66	$20.66	6,044
2024-05-01	$20.52	$20.61	$20.38	$20.46	$20.46	7,391
2024-04-30	$20.70	$20.70	$20.50	$20.51	$20.51	9,292
2024-04-29	$20.73	$20.78	$20.68	$20.74	$20.74	12,319
2024-04-26	$20.64	$20.66	$20.56	$20.64	$20.64	8,126
2024-04-25	$20.42	$20.58	$20.34	$20.56	$20.56	11,013
2024-04-24	$20.63	$20.65	$20.50	$20.60	$20.60	16,424
2024-04-23	$20.60	$20.70	$20.60	$20.69	$20.69	10,515
2024-04-22	$20.40	$20.60	$20.40	$20.54	$20.54	7,336
2024-04-19	$20.25	$20.37	$20.25	$20.31	$20.31	5,053
2024-04-18	$20.25	$20.37	$20.19	$20.23	$20.23	38,289
2024-04-17	$20.28	$20.33	$20.16	$20.26	$20.26	25,313
2024-04-16	$20.26	$20.26	$20.14	$20.18	$20.18	18,081
2024-04-15	$20.70	$20.72	$20.42	$20.45	$20.45	10,533
2024-04-12	$20.66	$20.66	$20.49	$20.52	$20.52	9,936
2024-04-11	$20.73	$20.82	$20.60	$20.78	$20.78	5,580
2024-04-10	$20.79	$20.80	$20.71	$20.79	$20.79	11,767
2024-04-09	$21.13	$21.14	$21.04	$21.08	$21.08	6,492
2024-04-08	$21.03	$21.10	$21.03	$21.07	$21.07	5,510
2024-04-05	$20.89	$21.01	$20.85	$20.95	$20.95	14,756
2024-04-04	$21.19	$21.19	$20.91	$20.92	$20.92	38,325
2024-04-03	$20.86	$21.03	$20.86	$20.99	$20.99	6,690
2024-04-02	$20.88	$20.88	$20.76	$20.81	$20.81	8,669
2024-04-01	$20.90	$20.90	$20.79	$20.84	$20.84	9,219
2024-03-28	$20.88	$20.95	$20.88	$20.92	$20.92	13,571
2024-03-27	$20.87	$20.95	$20.87	$20.95	$20.95	9,519
2024-03-26	$20.86	$20.88	$20.83	$20.83	$20.83	4,861
2024-03-25	$20.79	$20.87	$20.79	$20.81	$20.81	9,387
2024-03-22	$20.86	$20.88	$20.78	$20.82	$20.82	6,947
2024-03-21	$20.93	$20.96	$20.86	$20.87	$20.87	11,275
2024-03-20	$20.66	$20.91	$20.66	$20.91	$20.91	8,562
2024-03-19	$20.61	$20.73	$20.58	$20.66	$20.66	23,811
2024-03-18	$20.70	$20.70	$20.60	$20.62	$20.62	7,305
2024-03-15	$20.76	$20.76	$20.62	$20.64	$20.64	14,884
2024-03-14	$20.98	$20.98	$20.75	$20.78	$20.55	10,793
2024-03-13	$20.99	$21.03	$20.98	$20.99	$20.76	21,374
2024-03-12	$20.91	$20.96	$20.91	$20.96	$20.73	4,420
2024-03-11	$20.87	$20.88	$20.80	$20.88	$20.88	6,718
2024-03-08	$21.12	$21.15	$20.99	$21.00	$21.00	11,282
2024-03-07	$21.00	$21.05	$20.96	$21.05	$21.05	13,116
2024-03-06	$20.79	$20.84	$20.78	$20.79	$20.79	17,178
2024-03-05	$20.56	$20.64	$20.54	$20.54	$20.54	15,138
2024-03-04	$20.50	$20.58	$20.50	$20.55	$20.55	22,980
2024-03-01	$20.55	$20.68	$20.53	$20.68	$20.68	36,559
2024-02-29	$20.56	$20.56	$20.40	$20.47	$20.47	12,365
2024-02-28	$20.41	$20.42	$20.37	$20.40	$20.40	5,304
2024-02-27	$20.43	$20.50	$20.43	$20.50	$20.50	4,998
2024-02-26	$20.48	$20.48	$20.36	$20.37	$20.37	7,401
2024-02-23	$20.47	$20.51	$20.39	$20.48	$20.48	16,493
2024-02-22	$20.50	$20.50	$20.38	$20.45	$20.45	23,366
2024-02-21	$20.30	$20.31	$20.26	$20.31	$20.31	5,121
2024-02-20	$20.30	$20.33	$20.25	$20.26	$20.26	15,985
2024-02-16	$20.15	$20.26	$20.15	$20.21	$20.21	15,586
2024-02-15	$20.12	$20.20	$20.10	$20.20	$20.20	7,848
2024-02-14	$19.95	$19.97	$19.84	$19.97	$19.97	41,373
2024-02-13	$19.84	$19.84	$19.64	$19.70	$19.70	20,954
2024-02-12	$19.98	$20.08	$19.96	$20.03	$20.03	25,621
2024-02-09	$19.87	$19.93	$19.80	$19.93	$19.93	8,602
2024-02-08	$20.01	$20.01	$19.87	$19.94	$19.94	23,914
2024-02-07	$20.21	$20.21	$20.05	$20.09	$20.09	11,299
2024-02-06	$20.04	$20.15	$20.04	$20.15	$20.15	8,146
2024-02-05	$20.14	$20.14	$19.96	$20.06	$20.06	11,392
2024-02-02	$20.44	$20.44	$20.19	$20.28	$20.28	11,925
2024-02-01	$20.45	$20.49	$20.33	$20.49	$20.49	7,652
2024-01-31	$20.57	$20.65	$20.40	$20.42	$20.42	10,711
2024-01-30	$20.46	$20.54	$20.44	$20.49	$20.49	28,670
2024-01-29	$20.43	$20.56	$20.38	$20.53	$20.53	21,397
2024-01-26	$20.53	$20.53	$20.45	$20.47	$20.47	37,451
2024-01-25	$20.47	$20.47	$20.31	$20.41	$20.41	29,754
2024-01-24	$20.50	$20.50	$20.37	$20.38	$20.38	15,887
2024-01-23	$20.31	$20.31	$20.21	$20.30	$20.30	7,436
2024-01-22	$20.34	$20.38	$20.31	$20.33	$20.33	9,732
2024-01-19	$20.15	$20.31	$20.12	$20.30	$20.30	7,056
2024-01-18	$20.18	$20.20	$20.11	$20.20	$20.20	4,153
2024-01-17	$20.05	$20.10	$19.95	$20.10	$20.10	14,271
2024-01-16	$20.37	$20.51	$20.26	$20.29	$20.29	25,902
2024-01-12	$20.56	$20.70	$20.54	$20.57	$20.57	13,950
2024-01-11	$20.41	$20.51	$20.35	$20.51	$20.51	11,362
2024-01-10	$20.53	$20.59	$20.51	$20.55	$20.55	13,054
2024-01-09	$20.58	$20.58	$20.49	$20.51	$20.51	3,269
2024-01-08	$20.60	$20.74	$20.54	$20.72	$20.72	10,344
2024-01-05	$20.52	$20.65	$20.51	$20.56	$20.56	22,362
2024-01-04	$20.39	$20.52	$20.39	$20.43	$20.43	11,537
2024-01-03	$20.30	$20.36	$20.26	$20.30	$20.30	6,829
2024-01-02	$20.59	$20.59	$20.47	$20.47	$20.47	40,982
2023-12-29	$20.61	$20.63	$20.54	$20.60	$20.60	21,058
2023-12-28	$20.58	$20.66	$20.53	$20.53	$20.53	12,276
2023-12-27	$20.46	$20.64	$20.46	$20.62	$20.62	21,684
2023-12-26	$20.42	$20.50	$20.42	$20.49	$20.49	6,093
2023-12-22	$20.49	$20.49	$20.40	$20.42	$20.42	26,717
2023-12-21	$20.25	$20.37	$20.25	$20.37	$20.37	15,938
2023-12-20	$20.21	$20.25	$19.98	$19.98	$19.98	10,449
2023-12-19	$20.09	$20.22	$20.09	$20.21	$20.21	17,644
2023-12-18	$20.03	$20.03	$19.95	$19.99	$19.99	7,134
2023-12-15	$20.09	$20.09	$19.94	$19.95	$19.95	22,558
2023-12-14	$20.29	$20.40	$20.21	$20.35	$20.15	22,670
2023-12-13	$19.80	$20.11	$19.65	$20.06	$20.06	30,542
2023-12-12	$19.83	$19.83	$19.70	$19.75	$19.75	8,192
2023-12-11	$19.70	$19.79	$19.70	$19.79	$19.79	4,660
2023-12-08	$19.67	$19.79	$19.67	$19.75	$19.75	7,983
2023-12-07	$19.76	$19.86	$19.72	$19.83	$19.83	5,781
2023-12-06	$19.83	$19.83	$19.66	$19.66	$19.66	12,672
2023-12-05	$19.59	$19.65	$19.58	$19.59	$19.59	11,567
2023-12-04	$19.61	$19.68	$19.56	$19.64	$19.64	21,005
2023-12-01	$19.56	$19.80	$19.53	$19.79	$19.79	20,210
2023-11-30	$19.50	$19.53	$19.45	$19.52	$19.52	18,364
2023-11-29	$19.51	$19.52	$19.45	$19.47	$19.47	7,058
2023-11-28	$19.33	$19.47	$19.32	$19.44	$19.44	10,505
2023-11-27	$19.45	$19.45	$19.36	$19.41	$19.41	23,968
2023-11-24	$19.39	$19.47	$19.39	$19.45	$19.45	2,707
2023-11-22	$19.33	$19.33	$19.26	$19.33	$19.33	19,994
2023-11-21	$19.41	$19.41	$19.31	$19.33	$19.33	7,583
2023-11-20	$19.21	$19.44	$19.21	$19.43	$19.43	43,817
2023-11-17	$19.27	$19.35	$19.25	$19.35	$19.35	4,864
2023-11-16	$19.01	$19.12	$19.01	$19.09	$19.09	11,688
2023-11-15	$19.10	$19.16	$19.08	$19.09	$19.09	14,784
2023-11-14	$18.99	$19.17	$18.99	$19.13	$19.13	25,183
2023-11-13	$18.55	$18.73	$18.55	$18.69	$18.69	5,677
2023-11-10	$18.49	$18.60	$18.43	$18.60	$18.60	12,205
2023-11-09	$18.64	$18.72	$18.52	$18.54	$18.54	14,694
2023-11-08	$18.49	$18.57	$18.45	$18.51	$18.51	11,825
2023-11-07	$18.64	$18.65	$18.52	$18.59	$18.59	14,251
2023-11-06	$18.87	$18.87	$18.75	$18.76	$18.76	11,144
2023-11-03	$18.91	$18.97	$18.85	$18.92	$18.92	25,501
2023-11-02	$18.36	$18.61	$18.36	$18.60	$18.60	64,412
2023-11-01	$18.05	$18.21	$18.05	$18.21	$18.21	40,524
2023-10-31	$18.02	$18.08	$17.99	$18.05	$18.05	10,749
2023-10-30	$17.91	$18.00	$17.90	$17.99	$17.99	17,106
2023-10-27	$17.85	$17.87	$17.72	$17.74	$17.74	7,815
2023-10-26	$17.78	$17.80	$17.70	$17.78	$17.78	5,042
2023-10-25	$17.82	$17.90	$17.77	$17.79	$17.79	14,980
2023-10-24	$17.95	$17.95	$17.88	$17.92	$17.92	5,840
2023-10-23	$17.79	$17.97	$17.73	$17.86	$17.86	10,767
2023-10-20	$17.93	$17.93	$17.84	$17.84	$17.84	8,347
2023-10-19	$18.14	$18.16	$18.00	$18.01	$18.01	5,039
2023-10-18	$18.41	$18.41	$18.17	$18.20	$18.20	9,842
2023-10-17	$18.37	$18.56	$18.37	$18.49	$18.49	12,029
2023-10-16	$18.41	$18.52	$18.41	$18.51	$18.51	6,638
2023-10-13	$18.48	$18.48	$18.30	$18.31	$18.31	14,288
2023-10-12	$18.59	$18.59	$18.45	$18.50	$18.50	8,293
2023-10-11	$18.72	$18.75	$18.63	$18.72	$18.72	8,217
2023-10-10	$18.68	$18.70	$18.62	$18.65	$18.65	8,169
2023-10-09	$18.26	$18.38	$18.23	$18.38	$18.38	8,305
2023-10-06	$18.08	$18.41	$18.08	$18.39	$18.39	7,686
2023-10-05	$18.11	$18.21	$18.06	$18.17	$18.17	10,768
2023-10-04	$17.98	$18.00	$17.84	$17.98	$17.98	16,478
2023-10-03	$18.08	$18.08	$17.98	$18.01	$18.01	9,243
2023-10-02	$18.52	$18.52	$18.20	$18.23	$18.23	15,968
2023-09-29	$18.75	$18.75	$18.50	$18.54	$18.54	92,329
2023-09-28	$18.59	$18.66	$18.55	$18.63	$18.63	4,401
2023-09-27	$18.65	$18.65	$18.42	$18.52	$18.52	4,600
2023-09-26	$18.80	$18.80	$18.65	$18.67	$18.67	11,677
2023-09-25	$18.89	$18.92	$18.87	$18.90	$18.90	7,917
2023-09-22	$19.13	$19.13	$19.00	$19.00	$19.00	3,311
2023-09-21	$19.17	$19.21	$19.06	$19.06	$19.06	15,087
2023-09-20	$19.51	$19.58	$19.36	$19.37	$19.37	5,585
2023-09-19	$19.46	$19.46	$19.35	$19.40	$19.40	32,716
2023-09-18	$19.36	$19.36	$19.28	$19.30	$19.30	15,177
2023-09-15	$19.49	$19.49	$19.39	$19.39	$19.39	2,268
2023-09-14	$19.54	$19.64	$19.54	$19.61	$19.41	10,820
2023-09-13	$19.32	$19.36	$19.29	$19.29	$19.09	6,566
2023-09-12	$19.22	$19.35	$19.22	$19.30	$19.10	11,143
2023-09-11	$19.22	$19.35	$19.22	$19.31	$19.11	10,961
2023-09-08	$19.08	$19.08	$18.99	$19.04	$19.04	10,263
2023-09-07	$19.06	$19.11	$19.06	$19.08	$19.08	4,035
2023-09-06	$19.17	$19.17	$19.06	$19.11	$19.11	8,307
2023-09-05	$19.34	$19.34	$19.18	$19.22	$19.22	13,140
2023-09-01	$19.50	$19.50	$19.31	$19.36	$19.36	6,021
2023-08-31	$19.46	$19.46	$19.29	$19.37	$19.37	19,566
2023-08-30	$19.41	$19.44	$19.37	$19.39	$19.39	6,049
2023-08-29	$19.08	$19.37	$19.08	$19.37	$19.37	4,083
2023-08-28	$19.05	$19.10	$19.05	$19.10	$19.10	4,130
2023-08-25	$18.94	$18.95	$18.80	$18.91	$18.91	8,475
2023-08-24	$18.90	$18.96	$18.83	$18.83	$18.83	8,301
2023-08-23	$18.88	$19.04	$18.88	$19.01	$19.01	5,817
2023-08-22	$18.89	$18.89	$18.76	$18.79	$18.79	3,282
2023-08-21	$18.81	$18.81	$18.70	$18.81	$18.81	6,963
2023-08-18	$18.61	$18.81	$18.61	$18.78	$18.78	21,086
2023-08-17	$18.88	$18.92	$18.76	$18.79	$18.79	13,049
2023-08-16	$18.94	$18.97	$18.86	$18.86	$18.86	3,468
2023-08-15	$19.15	$19.15	$18.98	$19.00	$19.00	6,256
2023-08-14	$19.21	$19.33	$19.16	$19.26	$19.26	16,119
2023-08-11	$19.42	$19.44	$19.37	$19.38	$19.38	27,651
2023-08-10	$19.59	$19.68	$19.51	$19.51	$19.51	7,854
2023-08-09	$19.33	$19.48	$19.33	$19.43	$19.43	14,821
2023-08-08	$19.28	$19.42	$19.26	$19.42	$19.42	13,619
2023-08-07	$19.53	$19.69	$19.50	$19.60	$19.60	70,232
2023-08-04	$19.45	$19.63	$19.43	$19.43	$19.43	4,314
2023-08-03	$19.33	$19.42	$19.33	$19.38	$19.38	2,727
2023-08-02	$19.56	$19.58	$19.40	$19.43	$19.43	6,358
2023-08-01	$19.91	$19.91	$19.78	$19.83	$19.83	16,811
2023-07-31	$20.08	$20.14	$20.04	$20.06	$20.06	7,008
2023-07-28	$20.08	$20.15	$20.07	$20.07	$20.07	3,379
2023-07-27	$20.16	$20.16	$19.94	$19.94	$19.94	7,909
2023-07-26	$19.92	$20.07	$19.92	$20.05	$20.05	7,360
2023-07-25	$19.92	$20.00	$19.88	$20.00	$20.00	10,987
2023-07-24	$19.88	$19.97	$19.84	$19.92	$19.92	7,266
2023-07-21	$19.93	$19.93	$19.83	$19.89	$19.89	16,049
2023-07-20	$19.93	$19.97	$19.87	$19.89	$19.89	4,650
2023-07-19	$19.87	$19.91	$19.84	$19.87	$19.87	3,328
2023-07-18	$19.69	$19.81	$19.69	$19.80	$19.80	5,552
2023-07-17	$19.63	$19.70	$19.62	$19.68	$19.68	6,478
2023-07-14	$19.79	$19.79	$19.66	$19.67	$19.67	23,023
2023-07-13	$19.70	$19.84	$19.70	$19.83	$19.83	13,469
2023-07-12	$19.36	$19.53	$19.35	$19.48	$19.48	11,300
2023-07-11	$18.97	$19.09	$18.97	$19.09	$19.09	4,773
2023-07-10	$18.85	$18.91	$18.83	$18.89	$18.89	6,348
2023-07-07	$18.82	$18.99	$18.82	$18.91	$18.91	12,514
2023-07-06	$18.82	$18.82	$18.66	$18.77	$18.77	11,223
2023-07-05	$19.25	$19.25	$19.08	$19.11	$19.11	9,620
2023-07-03	$19.25	$19.35	$19.25	$19.35	$19.35	7,008
2023-06-30	$19.19	$19.24	$19.16	$19.21	$19.21	16,916
2023-06-29	$18.90	$19.02	$18.90	$19.01	$19.01	5,788
2023-06-28	$19.04	$19.06	$18.97	$19.02	$19.02	18,075
2023-06-27	$18.97	$19.09	$18.91	$19.07	$19.07	42,595
2023-06-26	$18.78	$18.89	$18.78	$18.86	$18.86	10,237
2023-06-23	$18.79	$18.85	$18.75	$18.78	$18.78	13,792
2023-06-22	$19.11	$19.15	$19.07	$19.08	$19.08	3,781
2023-06-21	$19.15	$19.30	$19.11	$19.23	$19.23	26,657
2023-06-20	$19.28	$19.33	$19.15	$19.21	$19.21	14,120
2023-06-16	$19.52	$19.52	$19.43	$19.45	$19.45	7,436
2023-06-15	$19.59	$19.77	$19.59	$19.73	$19.73	6,395
2023-06-14	$19.50	$19.66	$19.45	$19.53	$19.53	6,760
2023-06-13	$19.43	$19.45	$19.32	$19.40	$19.40	7,283
2023-06-12	$19.30	$19.30	$19.23	$19.30	$19.30	19,451
2023-06-09	$19.28	$19.35	$19.28	$19.30	$19.30	6,363
2023-06-08	$19.27	$19.32	$19.23	$19.32	$19.32	8,496
2023-06-07	$19.20	$19.23	$19.11	$19.11	$19.11	11,921
2023-06-06	$19.00	$19.23	$19.00	$19.21	$19.21	17,251
2023-06-05	$19.13	$19.13	$19.03	$19.03	$19.03	13,300
2023-06-02	$19.09	$19.12	$19.06	$19.11	$19.11	20,005
2023-06-01	$18.64	$18.86	$18.64	$18.81	$18.81	19,259
2023-05-31	$18.70	$18.70	$18.51	$18.59	$18.59	14,377
2023-05-30	$18.89	$18.89	$18.78	$18.78	$18.78	14,160
2023-05-26	$18.82	$18.94	$18.82	$18.88	$18.88	6,573
2023-05-25	$18.84	$18.84	$18.70	$18.75	$18.75	13,273
2023-05-24	$19.01	$19.01	$18.89	$18.89	$18.89	11,052
2023-05-23	$19.20	$19.28	$19.13	$19.13	$19.13	10,414
2023-05-22	$19.26	$19.34	$19.24	$19.30	$19.30	10,569
2023-05-19	$19.25	$19.31	$19.23	$19.26	$19.26	9,390
2023-05-18	$19.25	$19.25	$19.12	$19.21	$19.21	10,561
2023-05-17	$19.39	$19.39	$19.20	$19.35	$19.35	12,305
2023-05-16	$19.43	$19.43	$19.27	$19.27	$19.27	11,392
2023-05-15	$19.40	$19.54	$19.40	$19.51	$19.51	6,867
2023-05-12	$19.46	$19.49	$19.30	$19.35	$19.35	10,653
2023-05-11	$19.48	$19.48	$19.34	$19.43	$19.43	5,163
2023-05-10	$19.76	$19.76	$19.54	$19.66	$19.66	9,304
2023-05-09	$19.61	$19.70	$19.56	$19.70	$19.70	8,469
2023-05-08	$19.78	$19.78	$19.66	$19.69	$19.69	6,718
2023-05-05	$19.45	$19.69	$19.45	$19.68	$19.68	11,037
2023-05-04	$19.28	$19.36	$19.28	$19.34	$19.34	8,090
2023-05-03	$19.42	$19.50	$19.40	$19.40	$19.40	11,433
2023-05-02	$19.39	$19.39	$19.18	$19.30	$19.30	7,416
2023-05-01	$19.64	$19.65	$19.56	$19.59	$19.59	7,323
2023-04-28	$19.50	$19.64	$19.50	$19.60	$19.60	5,748
2023-04-27	$19.46	$19.61	$19.44	$19.59	$19.59	11,284
2023-04-26	$19.43	$19.45	$19.33	$19.36	$19.36	18,860
2023-04-25	$19.40	$19.40	$19.20	$19.20	$19.20	5,265
2023-04-24	$19.46	$19.54	$19.46	$19.54	$19.54	2,370
2023-04-21	$19.40	$19.49	$19.36	$19.46	$19.46	30,614
2023-04-20	$19.49	$19.52	$19.43	$19.44	$19.44	12,017
2023-04-19	$19.51	$19.59	$19.51	$19.55	$19.55	7,077
2023-04-18	$19.62	$19.62	$19.56	$19.62	$19.62	15,639
2023-04-17	$19.49	$19.50	$19.41	$19.47	$19.47	9,784
2023-04-14	$19.63	$19.63	$19.51	$19.54	$19.54	7,644
2023-04-13	$19.49	$19.64	$19.49	$19.59	$19.59	13,914
2023-04-12	$19.57	$19.57	$19.44	$19.45	$19.45	20,333
2023-04-11	$19.24	$19.37	$19.24	$19.32	$19.32	11,534
2023-04-10	$19.03	$19.17	$19.03	$19.17	$19.17	3,802
2023-04-06	$19.07	$19.19	$19.07	$19.19	$19.19	5,112
2023-04-05	$19.07	$19.09	$18.95	$19.04	$19.04	5,758
2023-04-04	$19.11	$19.14	$19.07	$19.10	$19.10	9,183
2023-04-03	$18.96	$19.09	$18.96	$19.07	$19.07	9,146
2023-03-31	$18.99	$19.00	$18.92	$18.95	$18.95	10,324
2023-03-30	$18.88	$18.95	$18.78	$18.94	$18.94	14,171
2023-03-29	$18.62	$18.70	$18.62	$18.70	$18.70	237,980
2023-03-28	$18.42	$18.48	$18.41	$18.46	$18.46	2,432
2023-03-27	$18.35	$18.46	$18.34	$18.42	$18.42	24,465
2023-03-24	$18.25	$18.30	$18.09	$18.26	$18.26	13,125
2023-03-23	$18.51	$18.60	$18.27	$18.34	$18.34	23,124
2023-03-22	$18.45	$18.57	$18.40	$18.40	$18.40	19,426
2023-03-21	$18.43	$18.47	$18.33	$18.44	$18.44	49,723
2023-03-20	$18.04	$18.26	$18.04	$18.20	$18.20	12,962
2023-03-17	$17.99	$18.04	$17.88	$17.99	$17.99	21,266
2023-03-16	$18.12	$18.48	$18.12	$18.48	$18.13	14,533
2023-03-15	$18.34	$18.80	$18.15	$18.35	$18.35	32,076
2023-03-14	$18.90	$18.90	$18.81	$18.90	$18.90	18,109
2023-03-13	$18.72	$18.84	$18.65	$18.68	$18.68	6,091
2023-03-10	$19.04	$19.06	$18.79	$18.80	$18.80	36,277
2023-03-09	$19.26	$19.26	$18.96	$18.99	$18.99	13,466
2023-03-08	$19.27	$19.30	$19.15	$19.20	$19.20	5,087
2023-03-07	$19.42	$19.44	$19.11	$19.14	$19.14	19,891
2023-03-06	$19.50	$19.56	$19.46	$19.46	$19.46	8,988
2023-03-03	$19.33	$19.56	$19.33	$19.52	$19.52	17,637
2023-03-02	$19.16	$19.27	$19.12	$19.24	$19.24	7,404
2023-03-01	$19.28	$19.32	$19.23	$19.30	$19.30	10,944
2023-02-28	$19.22	$19.27	$19.20	$19.22	$19.22	3,013
2023-02-27	$19.31	$19.40	$19.28	$19.31	$19.31	12,596
2023-02-24	$19.21	$19.22	$19.06	$19.09	$19.09	12,692
2023-02-23	$19.44	$19.46	$19.25	$19.42	$19.42	5,887
2023-02-22	$19.45	$19.46	$19.36	$19.38	$19.38	28,764
2023-02-21	$19.62	$19.71	$19.56	$19.60	$19.60	55,062
2023-02-17	$19.65	$19.87	$19.65	$19.80	$19.80	33,132
2023-02-16	$19.65	$19.82	$19.31	$19.71	$19.71	27,867
2023-02-15	$19.70	$19.78	$19.66	$19.78	$19.78	8,428
2023-02-14	$19.80	$19.91	$19.78	$19.90	$19.90	5,528
2023-02-13	$19.74	$19.81	$19.67	$19.81	$19.81	60,923
2023-02-10	$19.65	$19.70	$19.59	$19.70	$19.70	21,441
2023-02-09	$19.88	$19.88	$19.65	$19.65	$19.65	4,910
2023-02-08	$19.72	$19.72	$19.58	$19.62	$19.62	22,549
2023-02-07	$19.49	$19.72	$19.45	$19.71	$19.71	11,103
2023-02-06	$19.57	$19.58	$19.47	$19.53	$19.53	16,500
2023-02-03	$19.74	$19.89	$19.70	$19.70	$19.70	15,494
2023-02-02	$20.08	$20.08	$19.86	$19.92	$19.92	40,852
2023-02-01	$20.06	$20.15	$19.85	$20.15	$20.15	44,774
2023-01-31	$19.90	$20.07	$19.86	$20.07	$20.07	13,431
2023-01-30	$20.07	$20.07	$19.95	$19.97	$19.97	11,700
2023-01-27	$20.02	$20.09	$19.96	$20.06	$20.06	11,700
2023-01-26	$20.02	$20.10	$19.95	$20.10	$20.10	15,079
2023-01-25	$19.84	$20.05	$19.83	$20.01	$20.01	14,415
2023-01-24	$19.90	$19.99	$19.82	$19.99	$19.99	7,084
2023-01-23	$19.87	$19.97	$19.78	$19.93	$19.93	25,945
2023-01-20	$19.71	$19.90	$19.69	$19.90	$19.90	8,281
2023-01-19	$19.65	$19.78	$19.65	$19.72	$19.72	16,302
2023-01-18	$20.00	$20.00	$19.71	$19.73	$19.73	7,916
2023-01-17	$19.90	$19.90	$19.78	$19.83	$19.83	12,976
2023-01-13	$19.68	$19.87	$19.64	$19.84	$19.84	15,249
2023-01-12	$19.68	$19.85	$19.57	$19.81	$19.81	14,018
2023-01-11	$19.47	$19.47	$19.38	$19.43	$19.43	12,786
2023-01-10	$19.37	$19.44	$19.35	$19.43	$19.43	15,512
2023-01-09	$19.42	$19.50	$19.35	$19.35	$19.35	44,187
2023-01-06	$19.01	$19.29	$19.01	$19.28	$19.28	17,293
2023-01-05	$18.95	$18.95	$18.81	$18.85	$18.85	8,903
2023-01-04	$18.98	$19.06	$18.94	$19.00	$19.00	16,587
2023-01-03	$18.74	$18.85	$18.66	$18.73	$18.73	24,881
2022-12-30	$18.65	$18.79	$18.57	$18.65	$18.65	28,340
2022-12-29	$18.77	$18.79	$18.67	$18.75	$18.75	29,647
2022-12-28	$18.81	$18.81	$18.52	$18.54	$18.54	25,576
2022-12-27	$18.84	$18.84	$18.51	$18.74	$18.74	43,340
2022-12-23	$18.64	$18.65	$18.52	$18.65	$18.65	12,571
2022-12-22	$18.57	$18.58	$18.40	$18.53	$18.53	9,181
2022-12-21	$18.61	$18.69	$18.59	$18.67	$18.67	16,777
2022-12-20	$18.29	$18.50	$18.29	$18.43	$18.43	26,639
2022-12-19	$18.38	$18.40	$18.22	$18.29	$18.29	24,634
2022-12-16	$18.27	$18.32	$18.22	$18.28	$18.28	26,277
2022-12-15	$18.74	$18.75	$18.51	$18.54	$18.43	14,598
2022-12-14	$18.98	$19.05	$18.83	$18.94	$18.83	8,821
2022-12-13	$19.17	$19.17	$18.89	$18.93	$18.82	10,179
2022-12-12	$18.65	$18.68	$18.56	$18.65	$18.54	15,860
2022-12-09	$18.64	$18.78	$18.64	$18.64	$18.53	8,760
2022-12-08	$18.66	$18.67	$18.61	$18.61	$18.50	9,469
2022-12-07	$18.64	$18.74	$18.59	$18.62	$18.52	11,102
2022-12-06	$18.69	$18.75	$18.56	$18.64	$18.53	16,568
2022-12-05	$19.00	$19.01	$18.62	$18.66	$18.55	53,614
2022-12-02	$18.72	$18.90	$18.70	$18.85	$18.74	10,976
2022-12-01	$18.92	$18.98	$18.85	$18.93	$18.81	8,672
2022-11-30	$18.63	$18.82	$18.52	$18.76	$18.65	10,480
2022-11-29	$18.59	$18.64	$18.51	$18.55	$18.45	10,578
2022-11-28	$18.64	$18.72	$18.48	$18.48	$18.37	15,299
2022-11-25	$18.77	$18.81	$18.74	$18.77	$18.77	6,744
2022-11-23	$18.47	$18.68	$18.47	$18.68	$18.68	10,498
2022-11-22	$18.42	$18.51	$18.41	$18.51	$18.51	5,871
2022-11-21	$18.18	$18.21	$18.11	$18.16	$18.16	28,431
2022-11-18	$18.36	$18.36	$18.26	$18.36	$18.36	23,990
2022-11-17	$18.12	$18.28	$18.11	$18.27	$18.27	42,821
2022-11-16	$18.37	$18.43	$18.27	$18.37	$18.37	51,144
2022-11-15	$18.55	$18.55	$18.21	$18.30	$18.30	60,080
2022-11-14	$18.29	$18.43	$18.20	$18.20	$18.20	8,834
2022-11-11	$18.20	$18.40	$18.18	$18.40	$18.40	9,188
2022-11-10	$17.84	$18.03	$17.79	$18.03	$18.03	16,341
2022-11-09	$17.39	$17.49	$17.25	$17.26	$17.26	10,675
2022-11-08	$17.37	$17.58	$17.37	$17.49	$17.49	5,268
2022-11-07	$17.31	$17.37	$17.28	$17.30	$17.30	15,425
2022-11-04	$16.59	$17.28	$16.59	$17.25	$17.25	34,977
2022-11-03	$16.59	$16.66	$16.54	$16.62	$16.62	21,952
2022-11-02	$16.93	$17.11	$16.70	$16.70	$16.70	9,146
2022-11-01	$17.03	$17.15	$16.88	$16.92	$16.92	15,997
2022-10-31	$16.75	$16.83	$16.70	$16.82	$16.82	8,757
2022-10-28	$16.78	$16.92	$16.78	$16.92	$16.92	17,466
2022-10-27	$16.96	$16.99	$16.83	$16.83	$16.83	7,496
2022-10-26	$16.72	$16.94	$16.72	$16.85	$16.85	10,005
2022-10-25	$16.55	$16.71	$16.55	$16.69	$16.69	13,048
2022-10-24	$16.39	$16.47	$16.39	$16.44	$16.44	40,874
2022-10-21	$16.06	$16.45	$16.06	$16.44	$16.44	6,201
2022-10-20	$16.28	$16.39	$16.15	$16.17	$16.17	4,456
2022-10-19	$16.24	$16.31	$16.13	$16.20	$16.20	5,562
2022-10-18	$16.45	$16.45	$16.28	$16.34	$16.34	11,056
2022-10-17	$16.09	$16.28	$16.09	$16.22	$16.22	5,539
2022-10-14	$16.10	$16.10	$15.82	$15.83	$15.83	20,953
2022-10-13	$15.50	$16.15	$15.50	$16.15	$16.15	12,813
2022-10-12	$15.82	$15.82	$15.70	$15.73	$15.73	18,504
2022-10-11	$15.95	$16.04	$15.81	$15.83	$15.83	9,277
2022-10-10	$16.06	$16.12	$15.98	$16.00	$16.00	24,704
2022-10-07	$16.22	$16.22	$16.04	$16.06	$16.06	8,289
2022-10-06	$16.36	$16.37	$16.21	$16.23	$16.23	14,274
2022-10-05	$16.56	$16.59	$16.51	$16.57	$16.57	8,308
2022-10-04	$16.57	$16.80	$16.57	$16.80	$16.80	10,194
2022-10-03	$16.09	$16.25	$16.05	$16.21	$16.21	36,363
2022-09-30	$15.79	$15.99	$15.79	$15.79	$15.79	31,547
2022-09-29	$15.67	$16.17	$15.67	$15.88	$15.88	17,284
2022-09-28	$15.68	$16.07	$15.68	$16.07	$16.07	14,726
2022-09-27	$15.98	$16.01	$15.70	$15.78	$15.78	16,913
2022-09-26	$16.05	$16.13	$15.86	$15.93	$15.93	60,983
2022-09-23	$16.45	$16.49	$16.16	$16.23	$16.23	42,391
2022-09-22	$16.89	$16.89	$16.77	$16.87	$16.87	12,989
2022-09-21	$17.00	$17.09	$16.80	$16.80	$16.80	22,763
2022-09-20	$17.10	$17.10	$16.92	$17.03	$17.03	21,665
2022-09-19	$17.04	$17.28	$17.04	$17.25	$17.25	27,279
2022-09-16	$17.22	$17.24	$17.11	$17.22	$17.22	6,680
2022-09-15	$17.58	$17.69	$17.53	$17.53	$17.29	1,563
2022-09-14	$17.66	$17.74	$17.60	$17.68	$17.44	7,403
2022-09-13	$17.83	$17.90	$17.60	$17.60	$17.37	34,390
2022-09-12	$18.07	$18.20	$18.06	$18.10	$18.10	11,209
2022-09-09	$17.78	$17.88	$17.75	$17.88	$17.88	5,990
2022-09-08	$17.27	$17.46	$17.27	$17.43	$17.43	4,901
2022-09-07	$17.25	$17.39	$17.18	$17.39	$17.39	15,346
2022-09-06	$17.46	$17.47	$17.27	$17.27	$17.27	9,718
2022-09-02	$17.59	$17.71	$17.36	$17.40	$17.40	5,644
2022-09-01	$17.50	$17.50	$17.28	$17.45	$17.45	14,465
2022-08-31	$17.69	$17.75	$17.61	$17.61	$17.61	11,931
2022-08-30	$18.03	$18.04	$17.80	$17.82	$17.82	6,153
2022-08-29	$17.94	$18.04	$17.92	$18.02	$18.02	3,841
2022-08-26	$18.37	$18.38	$17.98	$17.98	$17.98	15,300
2022-08-25	$18.21	$18.34	$18.21	$18.32	$18.32	10,541
2022-08-24	$18.10	$18.18	$18.10	$18.14	$18.14	5,790
2022-08-23	$18.22	$18.33	$18.21	$18.26	$18.26	13,465
2022-08-22	$18.25	$18.25	$18.13	$18.14	$18.14	29,769
2022-08-19	$18.46	$18.46	$18.39	$18.41	$18.41	18,135
2022-08-18	$18.68	$18.68	$18.56	$18.62	$18.62	8,159
2022-08-17	$18.63	$18.71	$18.57	$18.64	$18.64	10,486
2022-08-16	$18.63	$18.83	$18.63	$18.78	$18.78	11,286
2022-08-15	$18.54	$18.69	$18.54	$18.66	$18.66	11,717
2022-08-12	$18.79	$18.87	$18.70	$18.85	$18.85	16,461
2022-08-11	$18.83	$18.86	$18.77	$18.78	$18.78	25,788
2022-08-10	$18.64	$18.76	$18.64	$18.73	$18.73	21,741
2022-08-09	$18.43	$18.45	$18.35	$18.38	$18.38	5,342
2022-08-08	$18.49	$18.52	$18.38	$18.43	$18.43	10,605
2022-08-05	$18.21	$18.30	$18.19	$18.30	$18.30	6,872
2022-08-04	$18.26	$18.35	$18.26	$18.31	$18.31	9,292
2022-08-03	$18.32	$18.36	$18.21	$18.30	$18.30	12,620
2022-08-02	$18.45	$18.45	$18.29	$18.30	$18.30	15,471
2022-08-01	$18.46	$18.53	$18.46	$18.46	$18.46	11,152
2022-07-29	$18.42	$18.53	$18.42	$18.50	$18.50	8,610
2022-07-28	$18.19	$18.32	$18.19	$18.32	$18.32	8,546
2022-07-27	$18.07	$18.34	$18.06	$18.34	$18.34	5,420
2022-07-26	$18.04	$18.05	$17.97	$17.97	$17.97	9,280
2022-07-25	$18.13	$18.19	$18.09	$18.12	$18.12	12,047
2022-07-22	$18.07	$18.11	$17.92	$17.98	$17.98	23,092
2022-07-21	$17.92	$17.98	$17.85	$17.98	$17.98	5,542
2022-07-20	$17.94	$18.02	$17.90	$17.96	$17.96	11,152
2022-07-19	$17.97	$18.10	$17.97	$18.07	$18.07	7,502
2022-07-18	$17.81	$17.85	$17.69	$17.70	$17.70	25,638
2022-07-15	$17.52	$17.57	$17.43	$17.55	$17.55	14,928
2022-07-14	$17.38	$17.43	$17.20	$17.37	$17.37	22,307
2022-07-13	$17.64	$17.85	$17.58	$17.74	$17.74	31,078
2022-07-12	$17.82	$17.89	$17.75	$17.79	$17.79	15,096
2022-07-11	$17.87	$17.90	$17.79	$17.85	$17.85	28,213
2022-07-08	$18.09	$18.12	$17.97	$18.05	$18.05	132,119
2022-07-07	$17.97	$18.06	$17.97	$18.04	$18.04	10,880
2022-07-06	$17.83	$17.83	$17.68	$17.79	$17.79	243,635
2022-07-05	$18.00	$18.00	$17.72	$17.92	$17.92	27,538
2022-07-01	$18.22	$18.43	$18.13	$18.41	$18.41	7,260
2022-06-30	$18.25	$18.40	$18.14	$18.36	$18.36	24,529
2022-06-29	$18.68	$18.72	$18.52	$18.54	$18.54	21,250
2022-06-28	$18.81	$18.88	$18.57	$18.62	$18.62	42,459
2022-06-27	$18.64	$18.68	$18.56	$18.60	$18.60	91,648
2022-06-24	$18.28	$18.58	$18.28	$18.55	$18.55	18,436
2022-06-23	$18.30	$18.31	$18.07	$18.18	$18.18	16,548
2022-06-22	$18.33	$18.51	$18.31	$18.39	$18.39	26,185
2022-06-21	$18.48	$18.62	$18.48	$18.50	$18.50	16,240
2022-06-17	$18.45	$18.51	$18.26	$18.33	$18.33	36,023
2022-06-16	$18.99	$19.01	$18.80	$18.94	$18.57	11,056
2022-06-15	$19.22	$19.39	$19.02	$19.32	$18.94	16,263
2022-06-14	$19.31	$19.31	$18.95	$19.03	$18.66	24,580
2022-06-13	$19.33	$19.45	$19.16	$19.24	$18.86	47,790
2022-06-10	$19.90	$19.90	$19.70	$19.80	$19.41	22,272
2022-06-09	$20.50	$20.51	$20.20	$20.21	$19.82	6,491
2022-06-08	$20.73	$20.74	$20.56	$20.58	$20.18	18,075
2022-06-07	$20.62	$20.84	$20.62	$20.84	$20.43	10,371
2022-06-06	$20.96	$20.96	$20.73	$20.78	$20.37	10,014
2022-06-03	$20.75	$20.76	$20.66	$20.70	$20.29	6,612
2022-06-02	$20.74	$20.92	$20.68	$20.91	$20.50	16,321
2022-06-01	$20.76	$20.76	$20.49	$20.57	$20.17	7,639
2022-05-31	$20.65	$20.81	$20.60	$20.69	$20.28	8,561
2022-05-27	$20.84	$20.84	$20.72	$20.78	$20.37	9,727
2022-05-26	$20.59	$20.69	$20.59	$20.67	$20.26	6,915
2022-05-25	$20.46	$20.55	$20.38	$20.47	$20.07	8,930
2022-05-24	$20.33	$20.49	$20.31	$20.49	$20.09	4,627
2022-05-23	$20.35	$20.42	$20.22	$20.36	$19.96	6,583
2022-05-20	$20.21	$20.21	$19.89	$20.09	$19.70	8,959
2022-05-19	$19.82	$19.97	$19.82	$19.94	$19.54	11,595
2022-05-18	$20.05	$20.05	$19.76	$19.81	$19.42	14,587
2022-05-17	$20.06	$20.14	$20.00	$20.14	$19.75	12,530
2022-05-16	$19.66	$19.85	$19.65	$19.74	$19.35	8,110
2022-05-13	$19.51	$19.75	$19.51	$19.69	$19.30	47,116
2022-05-12	$19.35	$19.47	$19.20	$19.31	$18.93	27,425
2022-05-11	$19.60	$19.80	$19.45	$19.47	$19.09	13,751
2022-05-10	$19.70	$19.70	$19.39	$19.51	$19.13	12,071
2022-05-09	$19.71	$19.71	$19.47	$19.47	$19.09	25,689
2022-05-06	$20.00	$20.09	$19.87	$19.99	$19.60	20,284
2022-05-05	$20.38	$20.38	$19.85	$19.99	$19.60	15,055
2022-05-04	$20.21	$20.58	$20.15	$20.58	$20.18	11,992
2022-05-03	$20.09	$20.24	$20.09	$20.21	$19.81	18,031
2022-05-02	$19.89	$20.02	$19.77	$19.92	$19.53	14,373
2022-04-29	$20.24	$20.33	$19.96	$19.98	$19.59	15,907
2022-04-28	$20.09	$20.28	$20.00	$20.28	$19.88	6,594
2022-04-27	$20.03	$20.13	$19.87	$20.04	$19.65	15,855
2022-04-26	$20.20	$20.26	$19.95	$20.00	$19.61	47,361
2022-04-25	$20.41	$20.52	$20.20	$20.46	$20.06	30,455
2022-04-22	$21.00	$21.00	$20.62	$20.65	$20.25	15,313
2022-04-21	$21.39	$21.39	$21.03	$21.05	$20.64	10,578
2022-04-20	$21.28	$21.32	$21.22	$21.24	$20.82	13,137
2022-04-19	$21.01	$21.11	$21.01	$21.09	$20.68	6,041
2022-04-18	$21.07	$21.20	$21.07	$21.13	$20.72	15,591
2022-04-14	$21.20	$21.28	$21.12	$21.12	$20.71	29,224
2022-04-13	$21.04	$21.23	$21.02	$21.16	$20.75	39,031
2022-04-12	$21.20	$21.22	$21.01	$21.01	$20.60	20,612
2022-04-11	$21.28	$21.28	$21.06	$21.06	$20.64	23,391
2022-04-08	$21.06	$21.22	$21.05	$21.12	$20.71	25,181
2022-04-07	$21.05	$21.10	$20.93	$21.04	$20.63	24,040
2022-04-06	$21.07	$21.12	$20.97	$21.03	$20.62	16,048
2022-04-05	$21.28	$21.34	$21.07	$21.07	$20.66	18,320
2022-04-04	$21.29	$21.31	$21.22	$21.28	$20.86	9,195
2022-04-01	$21.26	$21.36	$21.22	$21.29	$20.87	37,850
2022-03-31	$21.33	$21.36	$21.11	$21.11	$20.70	11,423
2022-03-30	$21.45	$21.55	$21.38	$21.42	$21.00	22,743
2022-03-29	$21.41	$21.45	$21.34	$21.42	$21.00	26,099
2022-03-28	$21.17	$21.17	$21.03	$21.11	$20.70	22,081
2022-03-25	$21.11	$21.24	$21.10	$21.24	$20.82	9,964
2022-03-24	$20.99	$21.14	$20.99	$21.07	$20.66	8,306
2022-03-23	$20.92	$21.02	$20.92	$20.92	$20.51	12,303
2022-03-22	$21.01	$21.13	$21.01	$21.07	$20.66	35,219
2022-03-21	$20.87	$21.00	$20.84	$20.88	$20.47	8,073
2022-03-18	$20.75	$20.89	$20.71	$20.84	$20.43	8,138
2022-03-17	$20.87	$21.14	$20.80	$21.01	$20.36	44,417
2022-03-16	$20.61	$20.88	$20.47	$20.88	$20.23	12,672
2022-03-15	$20.31	$20.45	$20.27	$20.45	$19.82	10,988
2022-03-14	$20.41	$20.56	$20.29	$20.34	$19.71	11,946
2022-03-11	$20.51	$20.56	$20.20	$20.26	$19.63	10,150
2022-03-10	$20.30	$20.40	$20.30	$20.32	$19.69	9,126
2022-03-09	$20.23	$20.55	$20.23	$20.44	$19.80	19,591
2022-03-08	$19.87	$20.18	$19.80	$19.92	$19.30	17,089
2022-03-07	$20.20	$20.20	$19.69	$19.79	$19.18	68,810
2022-03-04	$20.25	$20.30	$20.13	$20.30	$19.67	23,623
2022-03-03	$20.90	$20.90	$20.62	$20.70	$20.06	19,970
2022-03-02	$20.82	$20.99	$20.80	$20.95	$20.30	27,386
2022-03-01	$20.76	$20.94	$20.51	$20.62	$19.98	43,804
2022-02-28	$21.06	$21.17	$20.81	$21.05	$20.40	45,999
2022-02-25	$20.96	$21.40	$20.95	$21.40	$20.74	55,365
2022-02-24	$20.71	$20.84	$20.38	$20.78	$20.14	78,714
2022-02-23	$21.62	$21.71	$21.34	$21.35	$20.69	19,414
2022-02-22	$21.50	$21.62	$21.45	$21.47	$20.81	115,195
2022-02-18	$21.89	$21.98	$21.74	$21.75	$21.08	32,219
2022-02-17	$22.01	$22.11	$21.91	$21.93	$21.25	47,876
2022-02-16	$22.10	$22.12	$21.98	$22.07	$21.38	39,744
2022-02-15	$21.92	$21.96	$21.83	$21.94	$21.26	8,883
2022-02-14	$21.90	$22.02	$21.46	$21.77	$21.10	39,813
2022-02-11	$22.18	$22.28	$21.95	$21.98	$21.30	38,190
2022-02-10	$22.18	$22.44	$22.10	$22.15	$21.47	51,499
2022-02-09	$22.31	$22.31	$22.05	$22.24	$21.55	24,664
2022-02-08	$21.98	$22.05	$21.88	$22.04	$21.36	68,565
2022-02-07	$21.80	$21.94	$21.80	$21.85	$21.17	21,637
2022-02-04	$21.66	$21.81	$21.56	$21.75	$21.08	42,608
2022-02-03	$21.77	$21.80	$21.68	$21.71	$21.04	29,276
2022-02-02	$21.75	$21.77	$21.65	$21.75	$21.08	45,714
2022-02-01	$21.38	$21.56	$21.38	$21.56	$20.90	35,436
2022-01-31	$21.19	$21.40	$21.19	$21.36	$20.70	30,568
2022-01-28	$21.15	$21.19	$21.00	$21.19	$20.54	12,600
2022-01-27	$21.53	$21.53	$21.21	$21.29	$20.63	22,901
2022-01-26	$21.47	$21.55	$21.21	$21.26	$20.61	60,857
2022-01-25	$21.08	$21.44	$20.95	$21.34	$20.68	27,611
2022-01-24	$21.11	$21.15	$20.56	$21.15	$20.50	43,417
2022-01-21	$21.51	$21.54	$21.35	$21.35	$20.69	18,589
2022-01-20	$21.77	$21.83	$21.52	$21.53	$20.87	14,915
2022-01-19	$21.88	$21.89	$21.63	$21.73	$21.05	55,910
2022-01-18	$21.72	$21.86	$21.69	$21.69	$21.02	257,701
2022-01-14	$21.80	$21.86	$21.72	$21.86	$21.18	11,432
2022-01-13	$21.89	$21.92	$21.73	$21.74	$21.07	21,785
2022-01-12	$21.61	$21.73	$21.61	$21.71	$21.03	16,705
2022-01-11	$21.37	$21.56	$21.32	$21.55	$20.88	19,748
2022-01-10	$21.25	$21.30	$21.16	$21.28	$20.63	36,648
2022-01-07	$21.12	$21.33	$21.10	$21.27	$20.61	16,617
2022-01-06	$21.00	$21.10	$20.99	$21.05	$20.40	15,849
2022-01-05	$21.04	$21.19	$20.94	$20.94	$20.29	44,703
2022-01-04	$20.89	$21.05	$20.89	$21.00	$20.35	13,843
2022-01-03	$20.59	$20.77	$20.59	$20.75	$20.11	22,864
2021-12-31	$20.62	$20.66	$20.54	$20.59	$19.95	17,145
2021-12-30	$20.64	$20.78	$20.55	$20.62	$19.98	18,396
2021-12-29	$20.69	$20.75	$20.64	$20.75	$20.11	12,915
2021-12-28	$20.70	$20.75	$20.69	$20.73	$20.09	9,295
2021-12-27	$20.47	$20.65	$20.47	$20.65	$20.01	5,615
2021-12-23	$20.42	$20.65	$20.42	$20.58	$19.94	6,661
2021-12-22	$20.37	$20.47	$20.37	$20.47	$19.84	10,891
2021-12-21	$20.28	$20.40	$20.20	$20.35	$19.72	11,540
2021-12-20	$20.07	$20.14	$19.93	$20.14	$19.52	24,081
2021-12-17	$20.39	$20.39	$20.21	$20.21	$19.59	3,879
2021-12-16	$20.55	$20.68	$20.55	$20.61	$19.80	8,544
2021-12-15	$20.45	$20.53	$20.36	$20.53	$19.73	4,124
2021-12-14	$20.36	$20.50	$20.35	$20.41	$19.61	4,617
2021-12-13	$20.49	$20.49	$20.37	$20.37	$19.58	5,048
2021-12-10	$20.60	$20.61	$20.55	$20.59	$19.79	4,640
2021-12-09	$20.59	$20.59	$20.51	$20.51	$19.71	4,656
2021-12-08	$20.63	$20.70	$20.61	$20.68	$19.87	12,094
2021-12-07	$20.63	$20.69	$20.54	$20.65	$19.85	7,837
2021-12-06	$20.33	$20.44	$20.32	$20.41	$19.62	6,777
2021-12-03	$20.22	$20.22	$20.08	$20.17	$19.38	10,095
2021-12-02	$20.00	$20.16	$20.00	$20.12	$19.34	10,048
2021-12-01	$20.20	$20.27	$19.90	$19.90	$19.12	9,855
2021-11-30	$20.13	$20.13	$19.71	$19.92	$19.15	42,608
2021-11-29	$20.32	$20.32	$20.11	$20.16	$19.37	18,634
2021-11-26	$20.27	$20.42	$20.01	$20.11	$19.32	14,302
2021-11-24	$20.74	$20.76	$20.66	$20.76	$19.95	9,589
2021-11-23	$20.80	$20.81	$20.69	$20.81	$20.00	8,768
2021-11-22	$20.76	$20.87	$20.75	$20.75	$19.94	10,221
2021-11-19	$20.88	$20.88	$20.73	$20.77	$19.96	14,060
2021-11-18	$21.00	$21.04	$20.91	$20.99	$20.17	16,642
2021-11-17	$21.11	$21.11	$21.01	$21.01	$20.19	12,139
2021-11-16	$21.21	$21.21	$21.11	$21.14	$20.32	6,917
2021-11-15	$21.22	$21.22	$21.12	$21.14	$20.31	9,981
2021-11-12	$21.19	$21.19	$21.11	$21.17	$20.35	10,760
2021-11-11	$21.16	$21.19	$21.12	$21.12	$20.29	17,776
2021-11-10	$21.35	$21.35	$21.11	$21.15	$20.33	11,731
2021-11-09	$21.40	$21.44	$21.27	$21.36	$20.53	10,975
2021-11-08	$21.45	$21.48	$21.37	$21.43	$20.59	34,778
2021-11-05	$21.31	$21.42	$21.31	$21.41	$20.58	12,037
2021-11-04	$21.33	$21.33	$21.23	$21.28	$20.45	6,096
2021-11-03	$21.21	$21.42	$21.20	$21.39	$20.55	6,543
2021-11-02	$21.20	$21.25	$21.16	$21.18	$20.35	19,809
2021-11-01	$21.22	$21.32	$21.22	$21.27	$20.44	14,654
2021-10-29	$21.23	$21.23	$21.10	$21.12	$20.30	5,858
2021-10-28	$21.25	$21.28	$21.21	$21.25	$20.42	7,003
2021-10-27	$21.24	$21.29	$21.15	$21.15	$20.33	13,657
2021-10-26	$21.24	$21.29	$21.17	$21.17	$20.35	9,550
2021-10-25	$21.22	$21.22	$21.10	$21.15	$20.33	4,180
2021-10-22	$21.21	$21.23	$21.11	$21.13	$20.31	8,105
2021-10-21	$21.18	$21.18	$21.02	$21.06	$20.24	5,653
2021-10-20	$21.19	$21.22	$21.15	$21.18	$20.35	21,508
2021-10-19	$21.03	$21.13	$21.03	$21.07	$20.25	6,878
2021-10-18	$20.90	$21.02	$20.89	$20.94	$20.12	10,225
2021-10-15	$21.10	$21.11	$20.96	$21.05	$20.23	30,098
2021-10-14	$20.91	$21.02	$20.85	$20.93	$20.11	11,631
2021-10-13	$20.74	$20.87	$20.72	$20.80	$19.99	7,212
2021-10-12	$20.75	$20.83	$20.74	$20.75	$19.94	6,487
2021-10-11	$20.65	$20.84	$20.65	$20.69	$19.88	9,926
2021-10-08	$20.73	$20.74	$20.64	$20.70	$19.89	11,721
2021-10-07	$20.55	$20.67	$20.55	$20.60	$19.80	10,112
2021-10-06	$20.44	$20.47	$20.40	$20.47	$19.67	5,024
2021-10-05	$20.49	$20.63	$20.37	$20.54	$19.74	24,402
2021-10-04	$20.48	$20.50	$20.35	$20.40	$19.60	11,832
2021-10-01	$20.34	$20.42	$20.29	$20.40	$19.61	3,135
2021-09-30	$20.48	$20.48	$20.28	$20.37	$19.58	11,439
2021-09-29	$20.47	$20.49	$20.40	$20.41	$19.61	6,032
2021-09-28	$20.59	$20.59	$20.41	$20.50	$19.70	17,732
2021-09-27	$20.51	$20.85	$20.51	$20.85	$20.04	10,638
2021-09-24	$20.44	$20.46	$20.37	$20.40	$19.61	12,721
2021-09-23	$20.62	$20.68	$20.58	$20.58	$19.78	9,156
2021-09-22	$20.46	$20.52	$20.29	$20.45	$19.65	8,650
2021-09-21	$20.41	$20.47	$20.28	$20.28	$19.49	11,563
2021-09-20	$20.23	$20.28	$20.01	$20.15	$19.36	38,729
2021-09-17	$20.73	$20.73	$20.39	$20.47	$19.67	61,707
2021-09-16	$21.15	$21.15	$21.00	$21.03	$20.00	9,819
2021-09-15	$21.03	$21.15	$20.98	$21.02	$19.99	5,148
2021-09-14	$21.09	$21.09	$20.92	$20.94	$19.91	18,749
2021-09-13	$20.98	$21.09	$20.98	$21.02	$19.99	21,284
2021-09-10	$20.96	$21.00	$20.80	$20.80	$19.78	5,692
2021-09-09	$20.89	$20.99	$20.87	$20.92	$19.90	7,430
2021-09-08	$21.11	$21.11	$20.95	$20.96	$19.94	15,513
2021-09-07	$21.04	$21.05	$20.82	$21.02	$20.00	27,023
2021-09-03	$20.95	$20.99	$20.81	$20.98	$19.96	14,975
2021-09-02	$20.81	$20.98	$20.81	$20.86	$19.84	10,453
2021-09-01	$20.80	$20.80	$20.70	$20.80	$19.78	6,287
2021-08-31	$20.72	$20.82	$20.65	$20.75	$19.74	10,965
2021-08-30	$20.80	$20.80	$20.66	$20.75	$19.74	10,953
2021-08-27	$20.64	$20.77	$20.64	$20.77	$19.76	11,608
2021-08-26	$20.73	$20.73	$20.55	$20.60	$19.59	9,306
2021-08-25	$20.71	$20.90	$20.71	$20.78	$19.77	9,912
2021-08-24	$20.64	$20.79	$20.64	$20.75	$19.74	3,944
2021-08-23	$20.65	$20.71	$20.58	$20.65	$19.64	4,586
2021-08-20	$20.53	$20.60	$20.34	$20.59	$19.58	9,027
2021-08-19	$20.50	$20.64	$20.46	$20.55	$19.55	7,459
2021-08-18	$20.79	$20.82	$20.73	$20.79	$19.78	10,915
2021-08-17	$20.85	$20.90	$20.50	$20.73	$19.72	10,905
2021-08-16	$21.06	$21.18	$20.97	$21.06	$20.03	22,974
2021-08-13	$21.16	$21.23	$21.09	$21.18	$20.15	8,335
2021-08-12	$21.03	$21.11	$21.03	$21.06	$20.03	8,497
2021-08-11	$20.93	$21.00	$20.88	$21.00	$19.97	17,207
2021-08-10	$20.75	$20.96	$20.75	$20.88	$19.86	7,353
2021-08-09	$20.77	$20.84	$20.68	$20.82	$19.80	7,495
2021-08-06	$20.80	$20.82	$20.78	$20.79	$19.78	6,316
2021-08-05	$20.76	$20.94	$20.76	$20.78	$19.77	2,667
2021-08-04	$20.75	$20.77	$20.70	$20.74	$19.72	7,215
2021-08-03	$20.67	$20.78	$20.67	$20.75	$19.74	8,795
2021-08-02	$20.68	$20.69	$20.58	$20.60	$19.59	9,045
2021-07-30	$20.59	$20.70	$20.55	$20.57	$19.57	9,674
2021-07-29	$20.73	$20.74	$20.67	$20.74	$19.73	6,847
2021-07-28	$20.53	$20.60	$20.53	$20.60	$19.59	7,644
2021-07-27	$20.50	$20.62	$20.49	$20.56	$19.56	6,064
2021-07-26	$20.50	$20.60	$20.49	$20.60	$19.59	9,489
2021-07-23	$20.45	$20.57	$20.45	$20.50	$19.50	14,990
2021-07-22	$20.47	$20.49	$20.36	$20.41	$19.41	21,462
2021-07-21	$20.27	$20.41	$20.17	$20.41	$19.41	13,002
2021-07-20	$19.97	$20.21	$19.95	$20.21	$19.22	8,083
2021-07-19	$20.24	$20.25	$19.85	$19.94	$18.96	82,635
2021-07-16	$20.59	$20.59	$20.40	$20.40	$19.40	6,315
2021-07-15	$20.58	$20.70	$20.50	$20.56	$19.56	12,573
2021-07-14	$20.83	$20.83	$20.69	$20.70	$19.69	8,465
2021-07-13	$20.77	$20.93	$20.77	$20.79	$19.78	25,630
2021-07-12	$20.72	$20.87	$20.71	$20.81	$19.79	15,135
2021-07-09	$20.62	$20.71	$20.61	$20.71	$19.70	33,039
2021-07-08	$20.44	$20.48	$20.30	$20.38	$19.39	30,427
2021-07-07	$20.70	$20.80	$20.54	$20.64	$19.63	26,890
2021-07-06	$20.87	$20.87	$20.60	$20.66	$19.65	16,239
2021-07-02	$20.75	$20.82	$20.75	$20.79	$19.78	8,232
2021-07-01	$20.75	$20.75	$20.62	$20.70	$19.69	11,082
2021-06-30	$20.69	$20.72	$20.50	$20.62	$19.61	33,119
2021-06-29	$20.90	$20.90	$20.74	$20.78	$19.77	13,714
2021-06-28	$20.99	$20.99	$20.84	$20.85	$19.83	18,862
2021-06-25	$21.08	$21.10	$21.00	$21.04	$20.01	7,075
2021-06-24	$21.08	$21.24	$21.08	$21.10	$20.07	14,167
2021-06-23	$21.17	$21.17	$20.89	$20.92	$19.90	16,122
2021-06-22	$20.99	$21.19	$20.79	$21.05	$20.02	25,029
2021-06-21	$20.93	$21.08	$20.74	$21.06	$20.03	24,175
2021-06-18	$21.00	$21.01	$20.75	$20.92	$19.90	24,180
2021-06-17	$21.71	$21.71	$21.50	$21.52	$20.21	8,426
2021-06-16	$21.97	$21.97	$21.66	$21.68	$20.36	16,926
2021-06-15	$21.83	$21.88	$21.77	$21.87	$20.54	13,671
2021-06-14	$21.77	$21.83	$21.75	$21.81	$20.49	7,076
2021-06-11	$21.78	$21.81	$21.71	$21.72	$20.41	18,764
2021-06-10	$21.83	$21.86	$21.75	$21.83	$20.51	10,395
2021-06-09	$21.84	$21.85	$21.76	$21.76	$20.44	9,536
2021-06-08	$21.75	$21.88	$21.69	$21.85	$20.53	6,867
2021-06-07	$21.77	$21.82	$21.67	$21.73	$20.42	10,926
2021-06-04	$21.72	$21.72	$21.61	$21.72	$20.40	8,910
2021-06-03	$21.59	$21.61	$21.45	$21.56	$20.26	8,177
2021-06-02	$21.72	$21.72	$21.46	$21.67	$20.36	24,112
2021-06-01	$21.64	$21.66	$21.55	$21.56	$20.26	18,065
2021-05-28	$21.52	$21.52	$21.43	$21.47	$20.17	8,059
2021-05-27	$21.38	$21.52	$21.38	$21.40	$20.11	15,126
2021-05-26	$21.43	$21.54	$21.29	$21.36	$20.07	9,243
2021-05-25	$21.61	$21.61	$21.41	$21.45	$20.15	7,141
2021-05-24	$21.39	$21.48	$21.37	$21.42	$20.13	8,951
2021-05-21	$21.39	$21.39	$21.24	$21.36	$20.07	9,345
2021-05-20	$21.35	$21.35	$21.21	$21.33	$20.04	4,115
2021-05-19	$21.25	$21.37	$21.12	$21.21	$19.93	28,470
2021-05-18	$21.36	$21.48	$21.31	$21.39	$20.10	19,571
2021-05-17	$21.34	$21.36	$21.20	$21.35	$20.05	12,561
2021-05-14	$21.42	$21.43	$21.07	$21.30	$20.01	37,592
2021-05-13	$20.99	$21.07	$20.93	$21.02	$19.74	8,717
2021-05-12	$21.08	$21.15	$20.88	$20.91	$19.64	116,802
2021-05-11	$21.16	$21.29	$21.03	$21.22	$19.94	22,792
2021-05-10	$21.43	$21.48	$21.38	$21.38	$20.09	11,278
2021-05-07	$21.14	$21.35	$21.14	$21.33	$20.04	7,536
2021-05-06	$21.00	$21.17	$20.93	$21.15	$19.87	12,048
2021-05-05	$20.71	$20.80	$20.71	$20.80	$19.54	9,700
2021-05-04	$20.72	$20.72	$20.60	$20.67	$19.42	7,075
2021-05-03	$20.85	$20.85	$20.63	$20.78	$19.52	16,617
2021-04-30	$20.63	$20.78	$20.54	$20.57	$19.32	23,963
2021-04-29	$20.77	$20.88	$20.76	$20.78	$19.52	19,643
2021-04-28	$20.56	$20.80	$20.56	$20.77	$19.51	10,561
2021-04-27	$20.61	$20.74	$20.55	$20.64	$19.39	14,117
2021-04-26	$20.60	$20.60	$20.53	$20.55	$19.31	3,649
2021-04-23	$20.41	$20.50	$20.41	$20.50	$19.26	5,669
2021-04-22	$20.50	$20.50	$20.35	$20.38	$19.15	4,611
2021-04-21	$20.33	$20.50	$20.33	$20.50	$19.26	7,747
2021-04-20	$20.57	$20.57	$20.37	$20.40	$19.17	14,690
2021-04-19	$20.91	$20.91	$20.69	$20.77	$19.51	24,983
2021-04-16	$20.72	$20.74	$20.61	$20.71	$19.45	13,152
2021-04-15	$20.50	$20.57	$20.48	$20.57	$19.32	16,055
2021-04-14	$20.50	$20.50	$20.39	$20.45	$19.21	13,544
2021-04-13	$20.44	$20.45	$20.38	$20.43	$19.20	10,363
2021-04-12	$20.30	$20.47	$20.28	$20.39	$19.16	14,494
2021-04-09	$20.53	$20.53	$20.35	$20.43	$19.19	16,793
2021-04-08	$20.58	$20.58	$20.46	$20.50	$19.26	34,573
2021-04-07	$20.56	$20.56	$20.39	$20.47	$19.23	30,808
2021-04-06	$20.50	$20.53	$20.33	$20.39	$19.16	25,948
2021-04-05	$20.50	$20.54	$20.31	$20.53	$19.29	51,143
2021-04-01	$20.29	$20.32	$20.16	$20.28	$19.05	31,150
2021-03-31	$20.40	$20.40	$20.15	$20.25	$19.03	16,019
2021-03-30	$20.12	$20.32	$20.12	$20.32	$19.09	13,516
2021-03-29	$20.14	$20.35	$20.14	$20.26	$19.03	16,286
2021-03-26	$20.32	$20.39	$20.16	$20.30	$19.07	24,400
2021-03-25	$19.87	$20.04	$19.82	$20.04	$18.83	16,576
2021-03-24	$20.00	$20.08	$19.95	$20.00	$18.79	25,049
2021-03-23	$20.12	$20.25	$20.00	$20.04	$18.82	34,247
2021-03-22	$20.40	$20.40	$20.29	$20.30	$19.07	16,066
2021-03-19	$20.39	$20.40	$20.23	$20.30	$19.07	17,488
2021-03-18	$20.63	$20.67	$20.42	$20.48	$19.07	11,669
2021-03-17	$20.55	$20.58	$20.48	$20.56	$19.14	18,364
2021-03-16	$20.64	$20.64	$20.48	$20.50	$19.09	8,393
2021-03-15	$20.55	$20.61	$20.45	$20.48	$19.07	17,776
2021-03-12	$20.49	$20.56	$20.32	$20.51	$19.09	13,865
2021-03-11	$20.59	$20.59	$20.38	$20.47	$19.06	45,523
2021-03-10	$20.24	$20.40	$20.24	$20.40	$19.00	32,424
2021-03-09	$20.20	$20.28	$20.16	$20.22	$18.83	9,850
2021-03-08	$20.09	$20.20	$20.00	$20.14	$18.75	16,187
2021-03-05	$20.00	$20.00	$19.87	$19.99	$18.61	12,136
2021-03-04	$20.00	$20.00	$19.77	$19.78	$18.42	23,892
2021-03-03	$20.00	$20.00	$19.80	$19.80	$18.44	14,049
2021-03-02	$19.92	$19.96	$19.84	$19.86	$18.49	10,399
2021-03-01	$19.75	$19.85	$19.71	$19.82	$18.45	10,074
2021-02-26	$19.88	$19.88	$19.60	$19.62	$18.27	15,177
2021-02-25	$20.29	$20.29	$19.85	$19.85	$18.48	13,445
2021-02-24	$19.91	$20.09	$19.85	$20.09	$18.71	40,087
2021-02-23	$19.85	$19.86	$19.77	$19.86	$18.49	20,033
2021-02-22	$19.64	$19.82	$19.64	$19.71	$18.35	17,211
2021-02-19	$19.59	$19.64	$19.53	$19.62	$18.27	8,112
2021-02-18	$19.60	$19.65	$19.54	$19.64	$18.29	33,163
2021-02-17	$19.74	$19.76	$19.69	$19.75	$18.39	17,153
2021-02-16	$19.63	$19.77	$19.63	$19.66	$18.31	11,875
2021-02-12	$19.34	$19.48	$19.34	$19.47	$18.13	12,157
2021-02-11	$19.32	$19.40	$19.32	$19.40	$18.06	17,284
2021-02-10	$19.34	$19.35	$19.30	$19.33	$17.99	9,461
2021-02-09	$19.18	$19.32	$19.18	$19.25	$17.92	14,885
2021-02-08	$18.99	$19.17	$18.95	$19.14	$17.82	17,543
2021-02-05	$18.95	$19.00	$18.85	$18.94	$17.64	20,127
2021-02-04	$18.79	$18.84	$18.75	$18.84	$17.54	21,764
2021-02-03	$18.73	$18.81	$18.64	$18.79	$17.50	22,082
2021-02-02	$18.64	$18.66	$18.56	$18.66	$17.38	19,812
2021-02-01	$18.55	$18.60	$18.51	$18.57	$17.29	25,451
2021-01-29	$18.68	$18.68	$18.33	$18.49	$17.22	27,684
2021-01-28	$18.75	$18.95	$18.69	$18.83	$17.53	14,170
2021-01-27	$18.74	$18.83	$18.69	$18.77	$17.48	34,873
2021-01-26	$18.98	$19.02	$18.87	$19.01	$17.70	38,549
2021-01-25	$18.90	$18.93	$18.62	$18.79	$17.50	34,958
2021-01-22	$18.92	$19.00	$18.90	$18.95	$17.65	18,461
2021-01-21	$19.15	$19.50	$19.01	$19.05	$17.74	32,311
2021-01-20	$19.04	$19.09	$19.00	$19.08	$17.77	27,283
2021-01-19	$19.00	$19.03	$18.92	$18.93	$17.63	84,250
2021-01-15	$18.99	$18.99	$18.85	$18.96	$17.65	11,857
2021-01-14	$19.12	$19.23	$19.07	$19.19	$17.86	6,607
2021-01-13	$19.00	$19.09	$19.00	$19.05	$17.74	17,352
2021-01-12	$18.92	$19.06	$18.92	$19.06	$17.75	13,551
2021-01-11	$18.83	$18.96	$18.80	$18.93	$17.63	26,482
2021-01-08	$19.16	$19.19	$19.05	$19.08	$17.77	28,375
2021-01-07	$18.90	$19.07	$18.90	$19.06	$17.74	47,763
2021-01-06	$18.79	$19.00	$18.79	$18.97	$17.66	27,231
2021-01-05	$18.38	$18.65	$18.38	$18.57	$17.29	15,863
2021-01-04	$18.52	$18.56	$18.34	$18.35	$17.09	39,125
2020-12-31	$18.40	$18.49	$18.25	$18.33	$17.06	12,360
2020-12-30	$18.43	$18.64	$18.42	$18.47	$17.20	18,741
2020-12-29	$18.50	$18.50	$18.36	$18.36	$17.10	11,334
2020-12-28	$18.30	$18.41	$18.29	$18.31	$17.05	14,774
2020-12-24	$18.26	$18.29	$18.18	$18.27	$17.01	6,580
2020-12-23	$18.08	$18.30	$18.08	$18.27	$17.01	18,357
2020-12-22	$18.17	$18.17	$18.04	$18.06	$16.82	7,952
2020-12-21	$18.09	$18.22	$17.94	$18.15	$16.90	48,537
2020-12-18	$18.68	$18.68	$18.55	$18.56	$17.28	22,070
2020-12-17	$18.86	$18.86	$18.67	$18.71	$17.34	34,659
2020-12-16	$18.63	$18.67	$18.60	$18.65	$17.28	12,596
2020-12-15	$18.59	$18.60	$18.41	$18.60	$17.24	23,945
2020-12-14	$18.58	$18.59	$18.52	$18.57	$17.21	9,827
2020-12-11	$18.52	$18.52	$18.30	$18.38	$17.03	28,648
2020-12-10	$18.53	$18.56	$18.50	$18.51	$17.15	13,692
2020-12-09	$18.60	$18.60	$18.50	$18.52	$17.16	12,192
2020-12-08	$18.47	$18.51	$18.41	$18.41	$17.06	15,241
2020-12-07	$18.58	$18.58	$18.44	$18.45	$17.10	21,237
2020-12-04	$18.56	$18.61	$18.46	$18.61	$17.24	20,438
2020-12-03	$18.46	$18.46	$18.31	$18.33	$16.99	19,372
2020-12-02	$18.17	$18.31	$18.17	$18.27	$16.93	14,091
2020-12-01	$18.07	$18.29	$17.89	$18.16	$16.83	19,993
2020-11-30	$18.18	$18.26	$17.80	$17.80	$16.50	28,142
2020-11-27	$18.31	$18.34	$18.23	$18.26	$16.92	7,424
2020-11-25	$18.40	$18.41	$18.26	$18.35	$17.01	14,999
2020-11-24	$18.29	$18.50	$18.06	$18.41	$17.06	28,291
2020-11-23	$17.84	$18.00	$17.84	$17.95	$16.64	13,681
2020-11-20	$17.85	$17.85	$17.74	$17.84	$16.53	6,067
2020-11-19	$17.89	$17.89	$17.53	$17.78	$16.48	29,095
2020-11-18	$17.95	$17.99	$17.90	$17.95	$16.64	17,536
2020-11-17	$17.89	$17.99	$17.86	$17.93	$16.62	47,252
2020-11-16	$17.86	$17.88	$17.55	$17.82	$16.52	60,220
2020-11-13	$17.45	$17.49	$17.33	$17.48	$16.20	12,438
2020-11-12	$17.45	$17.45	$17.26	$17.26	$16.00	14,932
2020-11-11	$17.50	$17.61	$17.50	$17.52	$16.24	40,379
2020-11-10	$17.22	$17.49	$17.09	$17.41	$16.14	27,456
2020-11-09	$17.04	$17.04	$16.74	$16.84	$15.61	61,976
2020-11-06	$16.14	$16.19	$16.10	$16.12	$14.94	12,634
2020-11-05	$16.06	$16.19	$16.06	$16.13	$14.95	14,265
2020-11-04	$15.73	$15.92	$15.66	$15.91	$14.74	9,922
2020-11-03	$15.78	$15.84	$15.65	$15.84	$14.68	9,456
2020-11-02	$15.34	$15.39	$15.23	$15.39	$14.26	21,447
2020-10-30	$15.19	$15.22	$15.13	$15.22	$14.11	5,660
2020-10-29	$15.25	$15.27	$15.16	$15.25	$14.13	13,520
2020-10-28	$15.47	$15.47	$15.12	$15.25	$14.13	28,797
2020-10-27	$15.99	$15.99	$15.79	$15.82	$14.66	3,798
2020-10-26	$16.08	$16.08	$16.00	$16.01	$14.84	13,601
2020-10-23	$16.14	$16.19	$16.12	$16.17	$14.99	11,620
2020-10-22	$16.10	$16.17	$16.00	$16.08	$14.90	44,618
2020-10-21	$16.17	$16.19	$16.10	$16.10	$14.92	21,527
2020-10-20	$16.08	$16.11	$16.01	$16.04	$14.87	9,798
2020-10-19	$16.05	$16.14	$15.95	$15.95	$14.78	145,711
2020-10-16	$15.89	$16.03	$15.87	$15.93	$14.76	83,831
2020-10-15	$15.95	$15.95	$15.69	$15.83	$14.67	29,804
2020-10-14	$16.12	$16.12	$16.05	$16.05	$14.87	552,994
2020-10-13	$16.18	$16.18	$16.05	$16.06	$14.88	4,613
2020-10-12	$16.25	$16.28	$16.21	$16.28	$15.09	9,205
2020-10-09	$16.24	$16.26	$16.23	$16.23	$15.04	6,770
2020-10-08	$16.15	$16.19	$16.14	$16.19	$15.00	1,710
2020-10-07	$16.10	$16.11	$16.05	$16.10	$14.92	3,663
2020-10-06	$16.20	$16.20	$15.95	$15.97	$14.80	11,148
2020-10-05	$16.00	$16.00	$15.87	$16.00	$14.83	15,007
2020-10-02	$15.67	$15.86	$15.64	$15.82	$14.66	19,346
2020-10-01	$15.85	$15.88	$15.75	$15.75	$14.60	10,308
2020-09-30	$15.86	$15.87	$15.80	$15.81	$14.65	5,493
2020-09-29	$15.81	$15.82	$15.80	$15.80	$14.64	11,106
2020-09-28	$15.85	$15.90	$15.77	$15.84	$14.68	15,220
2020-09-25	$15.55	$15.55	$15.43	$15.50	$14.36	18,012
2020-09-24	$15.53	$15.67	$15.53	$15.61	$14.47	16,221
2020-09-23	$15.89	$15.89	$15.64	$15.64	$14.49	10,245
2020-09-22	$15.78	$16.05	$15.74	$15.86	$14.69	19,749
2020-09-21	$16.03	$16.08	$15.80	$15.89	$14.73	11,646
2020-09-18	$16.59	$16.68	$16.24	$16.40	$15.20	35,920
2020-09-17	$16.59	$16.69	$16.54	$16.69	$15.26	8,578
2020-09-16	$16.75	$16.78	$16.72	$16.76	$15.33	4,396
2020-09-15	$16.78	$16.84	$16.74	$16.76	$15.33	8,038
2020-09-14	$16.82	$16.82	$16.62	$16.66	$15.24	4,535
2020-09-11	$16.64	$16.64	$16.53	$16.54	$15.13	5,044
2020-09-10	$16.79	$16.79	$16.60	$16.60	$15.19	10,285
2020-09-09	$16.74	$16.77	$16.72	$16.72	$15.30	10,700
2020-09-08	$16.51	$16.63	$16.51	$16.52	$15.11	14,331
2020-09-04	$16.76	$16.80	$16.56	$16.72	$15.30	10,818
2020-09-03	$16.88	$16.88	$16.61	$16.63	$15.21	14,591
2020-09-02	$16.73	$16.86	$16.72	$16.82	$15.39	18,486
2020-09-01	$16.75	$16.79	$16.67	$16.70	$15.28	12,194
2020-08-31	$16.83	$16.83	$16.79	$16.79	$15.36	7,293
2020-08-28	$16.84	$16.85	$16.80	$16.85	$15.41	7,754
2020-08-27	$16.83	$16.83	$16.70	$16.72	$15.30	9,920
2020-08-26	$16.75	$16.86	$16.75	$16.81	$15.38	4,721
2020-08-25	$16.90	$16.90	$16.74	$16.76	$15.33	3,518
2020-08-24	$16.71	$16.77	$16.70	$16.74	$15.31	9,293
2020-08-21	$16.52	$16.52	$16.48	$16.52	$15.11	7,254
2020-08-20	$16.50	$16.60	$16.48	$16.60	$15.19	6,026
2020-08-19	$16.76	$16.79	$16.61	$16.61	$15.20	9,959
2020-08-18	$16.74	$16.74	$16.68	$16.69	$15.27	7,580
2020-08-17	$16.81	$16.81	$16.68	$16.74	$15.32	16,129
2020-08-14	$16.60	$16.74	$16.26	$16.67	$15.25	6,166
2020-08-13	$16.93	$16.93	$16.79	$16.79	$15.36	8,236
2020-08-12	$17.12	$17.12	$16.98	$17.03	$15.58	14,370
2020-08-11	$16.70	$16.72	$16.50	$16.51	$15.10	25,756
2020-08-10	$16.15	$16.36	$16.15	$16.36	$14.97	14,619
2020-08-07	$16.19	$16.19	$16.03	$16.19	$14.81	14,752
2020-08-06	$16.27	$16.27	$16.18	$16.24	$14.86	12,836
2020-08-05	$16.22	$16.43	$16.22	$16.29	$14.90	26,424
2020-08-04	$15.91	$16.18	$15.91	$16.15	$14.77	18,321
2020-08-03	$15.92	$15.93	$15.79	$15.91	$14.56	15,882
2020-07-31	$16.13	$16.16	$15.80	$15.91	$14.56	26,932
2020-07-30	$16.45	$16.45	$16.10	$16.23	$14.85	20,075
2020-07-29	$16.56	$16.60	$16.49	$16.53	$15.12	18,729
2020-07-28	$16.55	$16.56	$16.46	$16.48	$15.08	12,365
2020-07-27	$16.57	$16.60	$16.50	$16.56	$15.15	7,495
2020-07-24	$16.41	$16.55	$16.41	$16.44	$15.04	6,671
2020-07-23	$16.61	$16.65	$16.50	$16.53	$15.13	12,547
2020-07-22	$16.63	$16.69	$16.62	$16.66	$15.24	10,045
2020-07-21	$16.63	$16.72	$16.63	$16.63	$15.21	8,545
2020-07-20	$16.68	$16.68	$16.58	$16.60	$15.19	13,789
2020-07-17	$16.62	$16.73	$16.36	$16.67	$15.25	12,155
2020-07-16	$16.55	$16.70	$16.55	$16.63	$15.21	6,978
2020-07-15	$16.80	$16.80	$16.53	$16.61	$15.20	13,600
2020-07-14	$16.19	$16.44	$16.19	$16.42	$15.02	8,500
2020-07-13	$16.32	$16.32	$16.18	$16.20	$14.82	33,659
2020-07-10	$15.92	$16.18	$15.92	$16.18	$14.80	21,200
2020-07-09	$16.34	$16.34	$15.94	$16.02	$14.66	9,900
2020-07-08	$16.28	$16.36	$16.21	$16.36	$14.97	2,923
2020-07-07	$16.52	$16.52	$16.31	$16.32	$14.93	18,000
2020-07-06	$16.63	$16.66	$16.57	$16.57	$15.16	23,083
2020-07-02	$16.62	$16.62	$16.36	$16.38	$14.98	18,800
2020-07-01	$16.21	$16.31	$16.21	$16.23	$14.85	8,427
2020-06-30	$16.20	$16.24	$16.20	$16.21	$14.83	10,007
2020-06-29	$16.06	$16.21	$16.06	$16.20	$14.82	8,145
2020-06-26	$16.31	$16.31	$16.00	$16.01	$14.65	11,552
2020-06-25	$16.17	$16.33	$16.10	$16.33	$14.93	4,379
2020-06-24	$16.42	$16.45	$16.04	$16.20	$14.82	15,839
2020-06-23	$16.76	$16.76	$16.61	$16.61	$15.20	124,265
2020-06-22	$16.43	$16.55	$16.42	$16.55	$15.14	6,379
2020-06-19	$16.70	$16.70	$16.41	$16.42	$15.02	18,475
2020-06-18	$16.60	$16.60	$16.49	$16.55	$15.09	13,595
2020-06-17	$16.64	$16.77	$16.64	$16.69	$15.21	146,882
2020-06-16	$16.73	$16.83	$16.52	$16.58	$15.11	26,972
2020-06-15	$16.06	$16.50	$16.00	$16.48	$15.02	19,966
2020-06-12	$16.58	$16.63	$16.28	$16.40	$14.95	12,318
2020-06-11	$16.65	$16.71	$16.13	$16.21	$14.78	26,214
2020-06-10	$17.48	$17.48	$17.25	$17.31	$15.78	9,896
2020-06-09	$17.61	$17.61	$17.41	$17.49	$15.94	18,764
2020-06-08	$17.67	$17.70	$17.53	$17.69	$16.13	16,003
2020-06-05	$17.23	$17.47	$17.19	$17.40	$15.86	38,008
2020-06-04	$16.83	$16.95	$16.81	$16.83	$15.34	25,291
2020-06-03	$16.87	$17.00	$16.74	$16.93	$15.43	26,478
2020-06-02	$16.29	$16.43	$16.29	$16.42	$14.97	29,062
2020-06-01	$15.87	$16.17	$15.87	$16.10	$14.68	7,658
2020-05-29	$15.89	$15.89	$15.66	$15.76	$14.37	6,247
2020-05-28	$16.00	$16.05	$15.95	$16.00	$14.58	7,127
2020-05-27	$15.89	$15.89	$15.70	$15.82	$14.42	3,905
2020-05-26	$15.39	$15.55	$15.37	$15.44	$14.07	19,754
2020-05-22	$15.02	$15.04	$14.92	$14.93	$13.61	9,808
2020-05-21	$15.21	$15.25	$15.05	$15.08	$13.75	4,021
2020-05-20	$15.20	$15.26	$15.20	$15.26	$13.91	6,071
2020-05-19	$15.25	$15.25	$15.03	$15.07	$13.74	11,449
2020-05-18	$15.07	$15.31	$15.02	$15.26	$13.91	14,973
2020-05-15	$14.70	$14.70	$14.60	$14.63	$13.34	14,265
2020-05-14	$14.54	$14.71	$14.50	$14.70	$13.40	15,272
2020-05-13	$15.11	$15.11	$14.90	$14.90	$13.58	13,483
2020-05-12	$15.34	$15.40	$15.20	$15.20	$13.86	10,995
2020-05-11	$15.33	$15.39	$15.28	$15.34	$13.98	20,716
2020-05-08	$15.21	$15.33	$15.21	$15.33	$13.97	4,193
2020-05-07	$15.11	$15.15	$15.01	$15.05	$13.72	17,804
2020-05-06	$15.15	$15.15	$14.95	$14.96	$13.63	6,381
2020-05-05	$15.26	$15.30	$15.05	$15.05	$13.72	14,708
2020-05-04	$14.94	$15.05	$14.90	$15.00	$13.67	8,094
2020-05-01	$15.40	$15.40	$15.05	$15.05	$13.72	25,422
2020-04-30	$15.71	$15.71	$15.53	$15.58	$14.20	14,731
2020-04-29	$15.67	$15.91	$15.63	$15.85	$14.45	24,380
2020-04-28	$15.31	$15.46	$15.31	$15.33	$13.97	7,959
2020-04-27	$14.91	$15.11	$14.88	$15.07	$13.74	17,273
2020-04-24	$14.78	$14.78	$14.66	$14.78	$13.47	15,900
2020-04-23	$14.76	$14.90	$14.71	$14.77	$13.46	22,371
2020-04-22	$14.63	$14.72	$14.63	$14.71	$13.41	4,817
2020-04-21	$14.54	$14.54	$14.41	$14.43	$13.15	8,250
2020-04-20	$14.81	$14.94	$14.80	$14.80	$13.49	11,715
2020-04-17	$15.02	$15.02	$14.84	$15.00	$13.67	10,595
2020-04-16	$14.71	$14.74	$14.48	$14.63	$13.33	26,891
2020-04-15	$14.88	$14.88	$14.73	$14.73	$13.43	28,787
2020-04-14	$15.20	$15.36	$15.20	$15.30	$13.95	8,984
2020-04-13	$15.39	$15.39	$15.07	$15.18	$13.84	17,690
2020-04-09	$15.27	$15.41	$15.25	$15.39	$14.03	14,323
2020-04-08	$14.91	$14.99	$14.75	$14.95	$13.63	14,684
2020-04-07	$15.05	$15.25	$14.78	$14.90	$13.58	33,480
2020-04-06	$14.55	$14.58	$14.30	$14.57	$13.28	32,420
2020-04-03	$14.03	$14.10	$13.74	$13.84	$12.62	14,790
2020-04-02	$14.17	$14.42	$14.16	$14.39	$13.11	21,455
2020-04-01	$14.51	$14.62	$14.15	$14.19	$12.94	36,130
2020-03-31	$14.69	$15.00	$14.69	$14.90	$13.58	26,935
2020-03-30	$14.68	$14.98	$14.60	$14.87	$13.55	22,995
2020-03-27	$14.83	$14.87	$14.48	$14.71	$13.41	8,173
2020-03-26	$14.99	$15.27	$14.95	$15.27	$13.92	15,765
2020-03-25	$14.65	$14.99	$14.19	$14.74	$13.44	26,084
2020-03-24	$13.71	$14.16	$13.56	$14.09	$12.84	26,278
2020-03-23	$13.00	$13.40	$12.75	$12.95	$11.80	25,979
2020-03-20	$13.85	$13.85	$13.24	$13.32	$12.14	41,885
2020-03-19	$13.13	$13.62	$13.01	$13.56	$12.13	18,912
2020-03-18	$13.65	$13.68	$13.22	$13.32	$11.91	58,705
2020-03-17	$13.59	$14.52	$13.22	$14.34	$12.82	14,760
2020-03-16	$13.75	$14.29	$12.62	$12.62	$11.29	19,301
2020-03-13	$15.47	$15.50	$14.19	$15.10	$13.51	46,458
2020-03-12	$15.13	$16.91	$14.57	$14.69	$13.14	41,855
2020-03-11	$16.93	$17.05	$16.50	$16.65	$14.89	31,087
2020-03-10	$17.68	$17.68	$16.90	$17.40	$15.56	29,971
2020-03-09	$17.00	$17.92	$16.62	$16.84	$15.06	50,515
2020-03-06	$18.75	$18.84	$18.62	$18.70	$16.73	24,650
2020-03-05	$19.09	$19.24	$18.96	$19.02	$17.01	15,552
2020-03-04	$19.55	$19.65	$19.24	$19.65	$17.58	9,138
2020-03-03	$19.58	$19.67	$19.10	$19.14	$17.12	11,559
2020-03-02	$19.14	$19.42	$19.00	$19.39	$17.34	39,547
2020-02-28	$19.00	$19.25	$18.80	$19.25	$17.22	29,517
2020-02-27	$19.85	$19.85	$19.39	$19.40	$17.35	37,320
2020-02-26	$19.99	$20.25	$19.95	$19.96	$17.85	33,257
2020-02-25	$20.60	$20.60	$19.85	$19.89	$17.79	26,562
2020-02-24	$20.22	$20.55	$20.20	$20.26	$18.12	51,101
2020-02-21	$21.22	$21.22	$21.02	$21.08	$18.86	7,364
2020-02-20	$21.13	$21.31	$21.08	$21.22	$18.98	9,713
2020-02-19	$21.35	$21.35	$21.30	$21.32	$19.07	7,759
2020-02-18	$21.25	$21.42	$21.25	$21.32	$19.07	11,815
2020-02-14	$21.50	$21.50	$21.22	$21.35	$19.10	13,414
2020-02-13	$21.37	$21.56	$21.37	$21.52	$19.25	7,089
2020-02-12	$21.60	$21.66	$21.46	$21.60	$19.32	9,534
2020-02-11	$21.40	$21.50	$21.40	$21.41	$19.15	14,910
2020-02-10	$21.39	$21.44	$21.25	$21.40	$19.14	11,834
2020-02-07	$21.47	$21.50	$21.32	$21.35	$19.10	9,416
2020-02-06	$21.54	$21.54	$21.39	$21.45	$19.19	25,784
2020-02-05	$21.47	$21.47	$21.16	$21.44	$19.18	20,958
2020-02-04	$21.10	$21.33	$21.10	$21.18	$18.95	8,383
2020-02-03	$20.96	$21.17	$20.96	$20.99	$18.77	11,026
2020-01-31	$21.21	$21.38	$20.81	$20.96	$18.75	42,033
2020-01-30	$21.01	$21.33	$21.01	$21.33	$19.08	3,363
2020-01-29	$21.25	$21.44	$21.16	$21.23	$18.99	33,146
2020-01-28	$21.09	$21.38	$21.09	$21.28	$19.04	4,210
2020-01-27	$21.40	$21.42	$21.10	$21.12	$18.89	26,916
2020-01-24	$21.74	$21.90	$21.50	$21.51	$19.24	16,555
2020-01-23	$21.67	$21.77	$21.51	$21.63	$19.35	20,124
2020-01-22	$21.81	$21.81	$21.60	$21.68	$19.39	7,255
2020-01-21	$21.83	$22.10	$21.64	$21.64	$19.36	19,367
2020-01-17	$21.92	$21.92	$21.64	$21.74	$19.45	148,381
2020-01-16	$21.70	$21.83	$21.70	$21.75	$19.46	27,371
2020-01-15	$21.76	$21.93	$21.64	$21.70	$19.41	19,587
2020-01-14	$21.65	$22.10	$21.64	$21.68	$19.39	11,638
2020-01-13	$21.71	$21.78	$21.64	$21.69	$19.40	14,608
2020-01-10	$21.68	$21.68	$21.58	$21.64	$19.36	12,500
2020-01-09	$21.75	$21.75	$21.64	$21.68	$19.39	21,329
2020-01-08	$21.83	$21.83	$21.65	$21.73	$19.44	13,704
2020-01-07	$21.79	$21.87	$21.70	$21.75	$19.46	20,975
2020-01-06	$21.95	$21.95	$21.53	$21.79	$19.49	35,554
2020-01-03	$21.71	$21.75	$21.53	$21.61	$19.33	36,774
2020-01-02	$21.71	$21.83	$21.64	$21.83	$19.53	17,731
2019-12-31	$21.67	$21.68	$21.52	$21.60	$19.32	21,557
2019-12-30	$21.71	$21.71	$21.60	$21.60	$19.32	19,511
2019-12-27	$21.57	$21.70	$21.56	$21.66	$19.37	29,138
2019-12-26	$21.75	$21.75	$21.52	$21.60	$19.32	18,226
2019-12-24	$21.64	$21.71	$21.50	$21.56	$19.28	7,906
2019-12-23	$21.64	$21.64	$21.51	$21.57	$19.29	25,160
2019-12-20	$21.71	$21.71	$21.53	$21.59	$19.31	14,425
2019-12-19	$21.70	$21.74	$21.49	$21.71	$19.31	19,466
2019-12-18	$21.78	$21.78	$21.60	$21.68	$19.28	20,508
2019-12-17	$21.84	$21.94	$21.65	$21.72	$19.32	59,785
2019-12-16	$21.94	$21.94	$21.78	$21.86	$19.45	16,442
2019-12-13	$21.42	$21.65	$21.42	$21.54	$19.17	15,851
2019-12-12	$21.17	$21.28	$21.17	$21.28	$18.93	14,097
2019-12-11	$21.23	$21.23	$21.08	$21.16	$18.82	11,849
2019-12-10	$21.18	$21.18	$21.05	$21.09	$18.76	15,506
2019-12-09	$21.22	$21.22	$21.11	$21.17	$18.83	8,071
2019-12-06	$21.28	$21.28	$21.09	$21.17	$18.83	13,343
2019-12-05	$21.05	$21.25	$20.89	$20.98	$18.66	17,653
2019-12-04	$21.04	$21.04	$20.95	$21.03	$18.71	7,692
2019-12-03	$20.64	$20.85	$20.51	$20.82	$18.52	17,889
2019-12-02	$21.09	$21.13	$20.82	$20.82	$18.52	42,745
2019-11-29	$21.03	$21.15	$21.03	$21.08	$18.75	4,048
2019-11-27	$21.19	$21.29	$21.19	$21.21	$18.87	10,314
2019-11-26	$21.29	$21.29	$21.15	$21.15	$18.82	4,143
2019-11-25	$21.29	$21.29	$21.16	$21.23	$18.89	23,600
2019-11-22	$21.14	$21.14	$21.06	$21.12	$18.79	2,541
2019-11-21	$21.00	$21.22	$21.00	$21.08	$18.75	15,241
2019-11-20	$21.11	$21.12	$21.05	$21.05	$18.73	10,032
2019-11-19	$21.44	$21.44	$21.10	$21.20	$18.86	14,689
2019-11-18	$21.28	$21.45	$21.13	$21.22	$18.88	32,655
2019-11-15	$21.26	$21.37	$21.17	$21.23	$18.89	19,909
2019-11-14	$21.23	$21.23	$21.10	$21.21	$18.87	12,971
2019-11-13	$21.31	$21.44	$21.15	$21.26	$18.91	8,140
2019-11-12	$21.44	$21.45	$21.35	$21.36	$19.00	10,216
2019-11-11	$21.16	$21.43	$21.16	$21.31	$18.96	25,631
2019-11-08	$21.12	$21.33	$21.12	$21.27	$18.92	14,774
2019-11-07	$21.38	$21.38	$21.16	$21.31	$18.96	6,052
2019-11-06	$21.20	$21.36	$21.05	$21.16	$18.82	21,998
2019-11-05	$21.32	$21.32	$21.19	$21.20	$18.86	4,157
2019-11-04	$21.15	$21.27	$21.15	$21.24	$18.90	15,588
2019-11-01	$21.05	$21.21	$20.99	$21.15	$18.82	9,637
2019-10-31	$20.85	$20.98	$20.85	$20.93	$18.62	12,604
2019-10-30	$20.93	$21.00	$20.85	$20.93	$18.62	7,398
2019-10-29	$21.03	$21.05	$20.92	$21.01	$18.69	9,352
2019-10-28	$21.01	$21.05	$20.98	$21.01	$18.69	9,240
2019-10-25	$21.00	$21.00	$20.92	$20.97	$18.66	3,373
2019-10-24	$21.00	$21.00	$20.88	$20.94	$18.63	15,085
2019-10-23	$20.85	$20.96	$20.85	$20.96	$18.65	13,726
2019-10-22	$20.76	$20.92	$20.76	$20.91	$18.60	7,989
2019-10-21	$20.83	$20.93	$20.75	$20.81	$18.51	14,917
2019-10-18	$20.58	$20.62	$20.46	$20.60	$18.33	8,650
2019-10-17	$20.62	$20.62	$20.46	$20.58	$18.31	8,840
2019-10-16	$20.49	$20.62	$20.48	$20.57	$18.30	9,275
2019-10-15	$20.50	$20.62	$20.40	$20.58	$18.31	54,452
2019-10-14	$20.35	$20.35	$20.26	$20.33	$18.08	11,086
2019-10-11	$20.28	$20.50	$20.28	$20.39	$18.14	26,131
2019-10-10	$19.85	$19.99	$19.80	$19.96	$17.76	13,408
2019-10-09	$19.72	$19.78	$19.67	$19.74	$17.56	6,212
2019-10-08	$19.64	$19.72	$19.56	$19.63	$17.46	17,950
2019-10-07	$19.77	$19.89	$19.70	$19.82	$17.63	6,354
2019-10-04	$19.67	$19.77	$19.67	$19.77	$17.59	3,986
2019-10-03	$19.58	$19.69	$19.53	$19.66	$17.49	8,998
2019-10-02	$19.93	$19.93	$19.61	$19.66	$17.49	28,125
2019-10-01	$20.26	$20.26	$20.01	$20.01	$17.80	8,803
2019-09-30	$20.28	$20.28	$20.19	$20.19	$17.96	8,137
2019-09-27	$20.35	$20.35	$20.17	$20.20	$17.97	10,265
2019-09-26	$20.18	$20.24	$20.18	$20.22	$17.99	5,818
2019-09-25	$20.20	$20.24	$20.05	$20.18	$17.95	8,309
2019-09-24	$20.33	$20.33	$20.21	$20.21	$17.98	7,896
2019-09-23	$20.30	$20.30	$20.20	$20.26	$18.02	7,316
2019-09-20	$20.54	$20.54	$20.31	$20.35	$18.10	14,805
2019-09-19	$20.65	$20.71	$20.64	$20.65	$18.15	12,551
2019-09-18	$20.61	$20.61	$20.46	$20.53	$18.04	8,863
2019-09-17	$20.60	$20.65	$20.48	$20.60	$18.10	10,249
2019-09-16	$20.65	$20.65	$20.60	$20.61	$18.11	11,903
2019-09-13	$20.73	$20.73	$20.64	$20.72	$18.20	16,097
2019-09-12	$20.43	$20.58	$20.42	$20.52	$18.03	13,814
2019-09-11	$20.46	$20.46	$20.40	$20.46	$17.98	10,173
2019-09-10	$20.20	$20.31	$20.20	$20.29	$17.83	19,031
2019-09-09	$20.15	$20.15	$20.02	$20.07	$17.63	12,710
2019-09-06	$19.83	$19.92	$19.83	$19.90	$17.48	3,625
2019-09-05	$19.74	$19.85	$19.74	$19.85	$17.44	8,757
2019-09-04	$19.52	$19.70	$19.52	$19.65	$17.26	4,117
2019-09-03	$19.50	$19.50	$19.28	$19.42	$17.06	23,990
2019-08-30	$19.38	$19.50	$19.37	$19.46	$17.09	10,858
2019-08-29	$19.54	$19.54	$19.30	$19.39	$17.03	13,367
2019-08-28	$19.22	$19.27	$19.13	$19.21	$16.88	4,114
2019-08-27	$19.50	$19.50	$19.09	$19.23	$16.90	22,383
2019-08-26	$19.16	$19.20	$19.16	$19.20	$16.87	12,604
2019-08-23	$19.20	$19.32	$19.03	$19.03	$16.72	11,450
2019-08-22	$19.26	$19.33	$19.26	$19.30	$16.95	2,282
2019-08-21	$19.45	$19.45	$19.22	$19.29	$16.95	8,561
2019-08-20	$19.10	$19.17	$19.06	$19.12	$16.80	21,592
2019-08-19	$19.37	$19.37	$19.07	$19.22	$16.89	17,123
2019-08-16	$18.99	$19.13	$18.91	$19.07	$16.75	5,390
2019-08-15	$18.94	$18.96	$18.83	$18.89	$16.60	13,459
2019-08-14	$18.97	$19.05	$18.90	$18.90	$16.61	17,174
2019-08-13	$19.18	$19.45	$19.18	$19.39	$17.04	11,433
2019-08-12	$19.41	$19.41	$19.15	$19.15	$16.83	15,428
2019-08-09	$19.45	$19.49	$19.35	$19.44	$17.08	11,258
2019-08-08	$19.28	$19.58	$19.28	$19.52	$17.15	20,673
2019-08-07	$19.33	$19.43	$19.19	$19.38	$17.03	9,143
2019-08-06	$19.33	$19.40	$19.25	$19.37	$17.02	20,405
2019-08-05	$19.61	$19.66	$19.19	$19.26	$16.92	28,034
2019-08-02	$19.84	$19.84	$19.62	$19.68	$17.29	21,151
2019-08-01	$19.91	$20.55	$19.80	$19.83	$17.42	16,383
2019-07-31	$20.11	$20.18	$19.93	$19.93	$17.51	17,090
2019-07-30	$20.23	$20.27	$20.05	$20.14	$17.69	14,167
2019-07-29	$20.53	$20.53	$20.39	$20.40	$17.92	7,699
2019-07-26	$20.36	$20.45	$20.35	$20.35	$17.88	7,027
2019-07-25	$20.53	$20.53	$20.31	$20.35	$17.87	7,935
2019-07-24	$20.49	$20.50	$20.45	$20.48	$17.99	5,038
2019-07-23	$20.40	$20.46	$20.40	$20.45	$17.97	11,104
2019-07-22	$20.48	$20.48	$20.30	$20.34	$17.87	60,868
2019-07-19	$20.38	$20.46	$20.36	$20.39	$17.91	17,537
2019-07-18	$20.33	$20.51	$20.32	$20.43	$17.95	10,462
2019-07-17	$20.48	$20.51	$20.38	$20.38	$17.91	13,615
2019-07-16	$20.36	$20.51	$20.00	$20.50	$18.01	9,424
2019-07-15	$20.50	$20.63	$20.50	$20.58	$18.08	6,529
2019-07-12	$20.68	$20.68	$20.55	$20.57	$18.07	5,530
2019-07-11	$20.72	$20.72	$20.38	$20.61	$18.11	16,749
2019-07-10	$20.54	$20.75	$20.49	$20.59	$18.09	16,408
2019-07-09	$20.39	$20.45	$20.39	$20.41	$17.94	5,734
2019-07-08	$20.70	$20.70	$20.45	$20.47	$17.98	18,378
2019-07-05	$20.60	$20.89	$20.60	$20.70	$18.19	21,685
2019-07-03	$20.77	$20.77	$20.59	$20.59	$18.09	12,061
2019-07-02	$20.57	$20.59	$20.45	$20.51	$18.02	9,092
2019-07-01	$20.82	$20.82	$20.46	$20.47	$17.98	20,203
2019-06-28	$20.32	$20.50	$20.32	$20.45	$17.97	11,846
2019-06-27	$20.31	$20.45	$20.29	$20.32	$17.85	19,151
2019-06-26	$20.24	$20.50	$20.23	$20.30	$17.84	9,128
2019-06-25	$20.39	$20.39	$20.20	$20.23	$17.77	31,140
2019-06-24	$20.43	$20.50	$20.21	$20.38	$17.91	12,236
2019-06-21	$20.49	$20.66	$20.38	$20.46	$17.98	79,270
2019-06-20	$20.85	$20.85	$20.59	$20.71	$17.95	21,019
2019-06-19	$20.31	$20.53	$20.31	$20.50	$17.77	8,844
2019-06-18	$20.26	$20.38	$20.26	$20.28	$17.58	34,635
2019-06-17	$20.16	$20.38	$20.16	$20.23	$17.54	32,056
2019-06-14	$20.23	$20.75	$20.11	$20.25	$17.55	279,532
2019-06-13	$20.31	$20.38	$20.30	$20.36	$17.65	8,173
2019-06-12	$20.41	$20.52	$20.00	$20.33	$17.62	4,517
2019-06-11	$20.62	$20.72	$20.59	$20.61	$17.86	4,714
2019-06-10	$20.50	$20.75	$20.44	$20.56	$17.82	24,297
2019-06-07	$20.50	$20.50	$20.43	$20.50	$17.77	3,621
2019-06-06	$20.45	$20.45	$20.26	$20.34	$17.63	2,959
2019-06-05	$20.47	$20.47	$20.25	$20.33	$17.62	12,426
2019-06-04	$20.07	$20.36	$20.07	$20.28	$17.58	7,498
2019-06-03	$20.02	$20.11	$19.90	$19.92	$17.27	11,955
2019-05-31	$20.00	$20.30	$19.90	$19.96	$17.30	8,107
2019-05-30	$20.09	$20.29	$20.01	$20.07	$17.40	6,566
2019-05-29	$20.05	$20.18	$20.00	$20.00	$17.34	13,295
2019-05-28	$20.31	$20.34	$20.02	$20.20	$17.51	34,135
2019-05-24	$20.40	$20.40	$20.21	$20.25	$17.55	5,193
2019-05-23	$20.12	$20.30	$20.08	$20.09	$17.41	13,821
2019-05-22	$20.38	$20.40	$20.15	$20.15	$17.47	102,762
2019-05-21	$20.19	$20.35	$20.19	$20.35	$17.64	15,072
2019-05-20	$20.35	$20.40	$20.27	$20.27	$17.57	21,443
2019-05-17	$20.30	$20.40	$20.29	$20.29	$17.59	8,872
2019-05-16	$20.53	$20.68	$20.50	$20.50	$17.77	52,947
2019-05-15	$20.31	$20.49	$20.30	$20.41	$17.69	7,445
2019-05-14	$20.49	$20.60	$20.33	$20.42	$17.70	10,028
2019-05-13	$20.37	$20.64	$20.15	$20.22	$17.53	52,518
2019-05-10	$20.71	$20.84	$20.55	$20.69	$17.93	10,912
2019-05-09	$20.57	$20.74	$20.48	$20.58	$17.84	88,772
2019-05-08	$20.76	$20.95	$20.50	$20.78	$18.01	19,650
2019-05-07	$21.03	$21.04	$20.70	$20.82	$18.05	93,865
2019-05-06	$21.07	$21.45	$21.03	$21.10	$18.29	44,798
2019-05-03	$21.45	$21.45	$21.09	$21.30	$18.46	8,489
2019-05-02	$21.23	$21.34	$21.10	$21.10	$18.29	28,841
2019-05-01	$21.41	$21.47	$21.10	$21.10	$18.29	106,877
2019-04-30	$21.35	$21.45	$21.26	$21.26	$18.43	10,198
2019-04-29	$21.29	$21.44	$21.16	$21.28	$18.45	38,146
2019-04-26	$21.22	$21.34	$21.01	$21.07	$18.26	160,561
2019-04-25	$21.09	$21.20	$21.00	$21.00	$18.20	11,050
2019-04-24	$21.28	$21.45	$20.70	$21.15	$18.33	24,238
2019-04-23	$21.42	$21.49	$21.42	$21.45	$18.59	12,218
2019-04-22	$21.27	$21.47	$21.27	$21.44	$18.58	6,374
2019-04-18	$21.55	$21.55	$21.35	$21.43	$18.58	3,190
2019-04-17	$21.59	$21.59	$21.45	$21.45	$18.59	5,373
2019-04-16	$21.40	$21.40	$21.27	$21.36	$18.52	24,178
2019-04-15	$21.41	$21.42	$21.30	$21.30	$18.46	20,526
2019-04-12	$21.20	$21.46	$21.20	$21.35	$18.51	12,251
2019-04-11	$21.14	$21.14	$21.12	$21.12	$18.31	2,309
2019-04-10	$21.16	$21.18	$21.14	$21.14	$18.32	5,589
2019-04-09	$21.15	$21.18	$21.15	$21.16	$18.34	9,883
2019-04-08	$21.23	$21.23	$21.16	$21.16	$18.34	8,902
2019-04-05	$20.96	$21.22	$20.96	$21.17	$18.35	9,513
2019-04-04	$21.23	$21.30	$21.17	$21.17	$18.35	5,921
2019-04-03	$21.25	$21.25	$21.13	$21.18	$18.35	5,067
2019-04-02	$21.11	$21.11	$20.91	$20.99	$18.19	24,793
2019-04-01	$21.03	$21.03	$20.90	$20.96	$18.17	9,179
2019-03-29	$20.90	$20.94	$20.75	$20.75	$17.99	10,693
2019-03-28	$20.86	$20.89	$20.78	$20.78	$18.01	4,014
2019-03-27	$20.80	$20.99	$20.75	$20.78	$18.01	3,595
2019-03-26	$20.79	$20.90	$20.79	$20.87	$18.09	5,382
2019-03-25	$20.82	$21.00	$20.82	$20.82	$18.05	6,889
2019-03-22	$21.00	$21.13	$20.82	$20.82	$18.05	13,823
2019-03-21	$21.22	$21.31	$21.20	$21.20	$18.38	7,525
2019-03-20	$21.34	$21.57	$21.23	$21.27	$18.44	12,442
2019-03-19	$21.42	$21.46	$21.27	$21.27	$18.44	10,489
2019-03-18	$21.29	$21.29	$21.20	$21.23	$18.40	7,323
2019-03-15	$21.00	$21.19	$20.87	$21.09	$18.28	5,723
2019-03-14	$21.34	$21.34	$21.16	$21.21	$18.15	9,133
2019-03-13	$21.22	$21.22	$21.06	$21.11	$18.07	4,225
2019-03-12	$21.10	$21.10	$21.06	$21.06	$18.03	3,712
2019-03-11	$20.72	$21.04	$20.72	$20.96	$17.94	9,678
2019-03-08	$20.75	$20.76	$20.73	$20.75	$17.76	2,783
2019-03-07	$21.12	$21.12	$20.87	$20.95	$17.93	10,331
2019-03-06	$21.29	$21.30	$21.19	$21.19	$18.14	6,574
2019-03-05	$21.33	$21.33	$21.21	$21.21	$18.15	107,229
2019-03-04	$21.34	$21.51	$21.26	$21.26	$18.20	20,802
2019-03-01	$21.41	$21.52	$21.26	$21.26	$18.20	11,439
2019-02-28	$21.39	$21.60	$21.39	$21.41	$18.32	10,345
2019-02-27	$21.39	$21.48	$21.39	$21.46	$18.37	9,254
2019-02-26	$21.39	$21.48	$21.37	$21.39	$18.31	21,760
2019-02-25	$21.20	$21.45	$21.17	$21.28	$18.21	15,371
2019-02-22	$21.12	$21.26	$21.03	$21.17	$18.12	18,558
2019-02-21	$21.31	$21.40	$21.14	$21.14	$18.09	14,416
2019-02-20	$21.28	$21.43	$21.27	$21.31	$18.24	10,719
2019-02-19	$20.91	$21.29	$20.91	$21.20	$18.14	15,577
2019-02-15	$20.92	$21.20	$20.88	$20.92	$17.90	12,590
2019-02-14	$20.68	$20.90	$20.68	$20.82	$17.82	5,866
2019-02-13	$21.10	$21.10	$20.85	$20.90	$17.89	15,833
2019-02-12	$20.95	$20.95	$20.73	$20.88	$17.87	8,189
2019-02-11	$20.81	$20.84	$20.70	$20.70	$17.72	16,411
2019-02-08	$20.97	$20.97	$20.64	$20.70	$17.72	5,671
2019-02-07	$20.99	$21.01	$20.75	$20.80	$17.80	5,987
2019-02-06	$21.20	$21.29	$21.00	$21.00	$17.97	8,181
2019-02-05	$21.23	$21.23	$21.06	$21.14	$18.09	11,319
2019-02-04	$20.98	$21.11	$20.98	$21.00	$17.97	4,968
2019-02-01	$21.00	$21.00	$20.88	$20.98	$17.96	13,171
2019-01-31	$21.02	$21.02	$20.93	$20.97	$17.95	5,986
2019-01-30	$20.89	$20.97	$20.83	$20.87	$17.86	4,385
2019-01-29	$20.79	$20.83	$20.69	$20.82	$17.82	20,368
2019-01-28	$20.72	$20.81	$20.42	$20.59	$17.62	64,344
2019-01-25	$20.86	$20.86	$20.63	$20.70	$17.72	20,281
2019-01-24	$20.52	$20.58	$20.49	$20.56	$17.59	2,289
2019-01-23	$20.48	$20.62	$20.48	$20.56	$17.60	9,445
2019-01-22	$20.69	$20.77	$20.60	$20.60	$17.63	12,201
2019-01-18	$20.90	$20.90	$20.73	$20.73	$17.74	17,161
2019-01-17	$20.40	$20.60	$20.32	$20.58	$17.61	24,862
2019-01-16	$20.26	$20.49	$20.26	$20.46	$17.51	5,653
2019-01-15	$20.26	$20.45	$20.26	$20.38	$17.44	7,150
2019-01-14	$20.60	$20.60	$20.35	$20.43	$17.49	5,755
2019-01-11	$20.54	$20.61	$20.45	$20.48	$17.53	30,350
2019-01-10	$20.51	$20.55	$20.46	$20.53	$17.57	1,717
2019-01-09	$20.83	$20.83	$20.36	$20.41	$17.46	12,921
2019-01-08	$20.33	$20.52	$20.23	$20.46	$17.51	11,685
2019-01-07	$19.97	$20.24	$19.95	$20.16	$17.25	17,348
2019-01-04	$19.69	$20.06	$19.69	$19.99	$17.10	12,857
2019-01-03	$19.49	$19.62	$19.45	$19.50	$16.69	5,642
2019-01-02	$19.39	$19.40	$19.35	$19.40	$16.60	3,133
2018-12-31	$19.50	$19.71	$19.45	$19.55	$16.73	19,913
2018-12-28	$19.49	$19.63	$19.40	$19.41	$16.61	58,947
2018-12-27	$19.16	$19.16	$18.82	$19.10	$16.35	14,450
2018-12-26	$18.78	$19.31	$18.78	$19.16	$16.40	31,092
2018-12-24	$19.05	$19.07	$18.75	$18.75	$16.05	13,307
2018-12-21	$19.46	$19.66	$19.28	$19.28	$16.50	32,971
2018-12-20	$19.89	$19.89	$19.54	$19.55	$16.60	8,670
2018-12-19	$19.75	$19.99	$19.71	$19.77	$16.79	23,882
2018-12-18	$20.09	$20.09	$19.88	$19.88	$16.88	10,606
2018-12-17	$20.20	$20.20	$19.83	$19.83	$16.84	7,558
2018-12-14	$20.25	$20.28	$20.20	$20.20	$17.16	3,245
2018-12-13	$20.40	$20.40	$20.21	$20.26	$17.21	14,183
2018-12-12	$20.31	$20.33	$20.20	$20.21	$17.16	7,243
2018-12-11	$20.13	$20.29	$20.04	$20.04	$17.02	7,627
2018-12-10	$20.18	$20.20	$20.00	$20.03	$17.01	8,139
2018-12-07	$20.47	$20.47	$20.22	$20.22	$17.17	14,088
2018-12-06	$20.22	$20.42	$20.22	$20.30	$17.24	9,189
2018-12-04	$21.10	$21.10	$20.74	$20.74	$17.61	5,918
2018-12-03	$21.01	$21.08	$20.87	$20.93	$17.77	7,489
2018-11-30	$20.92	$21.02	$20.87	$20.87	$17.72	4,976
2018-11-29	$20.95	$21.19	$20.95	$21.03	$17.86	25,442
2018-11-28	$20.77	$21.11	$20.71	$21.11	$17.93	1,851
2018-11-27	$20.74	$20.90	$20.74	$20.86	$17.72	4,083
2018-11-26	$20.79	$20.79	$20.59	$20.69	$17.57	15,018
2018-11-23	$20.60	$20.60	$20.48	$20.48	$17.40	766
2018-11-21	$20.45	$20.80	$20.39	$20.72	$17.60	16,702
2018-11-20	$20.36	$20.52	$20.19	$20.32	$17.26	6,568
2018-11-19	$20.91	$20.94	$20.50	$20.50	$17.41	7,867
2018-11-16	$20.60	$20.91	$20.60	$20.91	$17.76	5,130
2018-11-15	$20.70	$20.83	$20.55	$20.74	$17.61	5,754
2018-11-14	$20.81	$20.93	$20.79	$20.90	$17.75	3,454
2018-11-13	$20.74	$20.84	$20.72	$20.73	$17.60	3,036
2018-11-12	$20.84	$20.98	$20.72	$20.72	$17.60	17,903
2018-11-09	$21.00	$21.00	$20.82	$20.88	$17.73	6,082
2018-11-08	$21.32	$21.44	$21.07	$21.07	$17.89	22,627
2018-11-07	$21.35	$21.45	$21.32	$21.35	$18.13	10,685
2018-11-06	$21.07	$21.22	$21.07	$21.07	$17.89	4,934
2018-11-05	$21.07	$21.22	$21.07	$21.07	$17.89	17,849
2018-11-02	$21.16	$21.16	$20.95	$21.07	$17.89	10,590
2018-11-01	$20.79	$20.93	$20.79	$20.93	$17.77	1,493
2018-10-31	$20.60	$20.63	$20.60	$20.63	$17.52	2,026
2018-10-30	$20.37	$20.46	$20.36	$20.45	$17.37	5,371
2018-10-29	$20.75	$20.76	$20.30	$20.37	$17.30	8,282
2018-10-26	$20.39	$20.44	$20.22	$20.40	$17.33	6,340
2018-10-25	$20.66	$20.71	$20.57	$20.68	$17.56	7,082
2018-10-24	$20.96	$20.98	$20.54	$20.54	$17.44	2,580
2018-10-23	$20.99	$21.03	$20.74	$20.96	$17.80	4,683
2018-10-22	$21.19	$21.41	$21.10	$21.17	$17.98	2,806
2018-10-19	$21.27	$21.32	$21.27	$21.31	$18.10	1,289
2018-10-18	$21.47	$21.47	$21.21	$21.21	$18.01	7,368
2018-10-17	$21.59	$21.59	$21.42	$21.44	$18.21	15,953
2018-10-16	$21.54	$21.54	$21.54	$21.54	$18.29	1,201
2018-10-15	$21.36	$21.40	$21.32	$21.35	$18.13	2,078
2018-10-12	$21.40	$21.45	$21.25	$21.37	$18.15	6,979
2018-10-11	$21.41	$21.60	$21.29	$21.29	$18.08	18,810
2018-10-10	$22.08	$22.08	$21.62	$21.62	$18.36	5,525
2018-10-09	$21.89	$21.95	$21.73	$21.90	$18.60	10,386
2018-10-08	$22.00	$22.05	$21.73	$21.80	$18.52	9,690
2018-10-05	$22.18	$22.18	$22.07	$22.07	$18.74	6,148
2018-10-04	$22.17	$22.20	$22.07	$22.07	$18.74	8,414
2018-10-03	$22.36	$22.36	$22.14	$22.14	$18.80	12,310
2018-10-02	$22.15	$22.15	$22.07	$22.08	$18.75	6,382
2018-10-01	$22.27	$22.30	$22.15	$22.15	$18.81	11,995
2018-09-28	$22.25	$22.35	$22.25	$22.25	$18.90	6,563
2018-09-27	$22.40	$22.40	$22.34	$22.34	$18.97	10,324
2018-09-26	$22.42	$22.58	$22.34	$22.34	$18.97	2,222
2018-09-25	$22.42	$22.44	$22.28	$22.34	$18.97	5,323
2018-09-24	$22.48	$22.48	$22.23	$22.23	$18.88	8,421
2018-09-21	$22.41	$22.41	$22.18	$22.34	$18.97	6,354
2018-09-20	$22.37	$22.46	$22.32	$22.46	$18.90	6,225
2018-09-19	$22.32	$22.32	$22.13	$22.22	$18.70	4,294
2018-09-18	$22.08	$22.39	$22.07	$22.26	$18.73	6,500
2018-09-17	$22.15	$22.16	$22.00	$22.15	$18.64	9,575
2018-09-14	$21.81	$21.85	$21.81	$21.81	$18.35	1,580
2018-09-13	$22.05	$22.05	$21.74	$21.85	$18.38	8,190
2018-09-12	$21.64	$21.88	$21.64	$21.87	$18.40	22,400
2018-09-11	$21.79	$21.79	$21.61	$21.76	$18.31	6,219
2018-09-10	$21.67	$21.74	$21.62	$21.74	$18.29	4,657
2018-09-07	$21.70	$21.70	$21.53	$21.54	$18.12	5,082
2018-09-06	$21.90	$21.91	$21.80	$21.80	$18.34	2,977
2018-09-05	$21.81	$21.86	$21.75	$21.83	$18.37	8,312
2018-09-04	$22.00	$22.00	$21.91	$21.98	$18.49	10,215
2018-08-31	$22.33	$22.37	$22.10	$22.20	$18.68	7,950
2018-08-30	$22.52	$22.60	$22.41	$22.41	$18.86	10,698
2018-08-29	$22.55	$22.69	$22.55	$22.60	$19.02	8,390
2018-08-28	$22.70	$22.80	$22.50	$22.50	$18.93	4,377
2018-08-27	$22.52	$22.62	$22.41	$22.62	$19.03	16,890
2018-08-24	$22.44	$22.46	$22.30	$22.33	$18.79	9,297
2018-08-23	$22.41	$22.41	$22.25	$22.25	$18.72	10,922
2018-08-22	$22.57	$22.57	$22.43	$22.55	$18.97	5,134
2018-08-21	$22.31	$22.37	$22.31	$22.37	$18.82	5,205
2018-08-20	$22.02	$22.29	$22.02	$22.21	$18.69	10,031
2018-08-17	$21.89	$22.04	$21.89	$22.00	$18.51	4,631
2018-08-16	$22.02	$22.02	$21.83	$21.88	$18.41	9,085
2018-08-15	$22.00	$22.00	$21.71	$21.91	$18.43	16,849
2018-08-14	$22.11	$22.11	$22.00	$22.00	$18.51	2,420
2018-08-13	$22.01	$22.15	$21.99	$22.06	$18.56	8,774
2018-08-10	$22.22	$22.38	$22.08	$22.12	$18.61	10,260
2018-08-09	$22.64	$22.74	$22.60	$22.60	$19.02	4,753
2018-08-08	$22.61	$22.75	$22.58	$22.60	$19.02	11,020
2018-08-07	$22.48	$22.79	$22.47	$22.66	$19.07	9,029
2018-08-06	$22.46	$22.55	$22.43	$22.47	$18.91	7,783
2018-08-03	$22.55	$22.58	$22.44	$22.50	$18.93	4,011
2018-08-02	$22.55	$22.55	$22.36	$22.52	$18.95	7,109
2018-08-01	$22.74	$22.80	$22.57	$22.57	$18.99	2,887
2018-07-31	$22.89	$22.89	$22.76	$22.76	$19.15	2,580
2018-07-30	$22.79	$22.89	$22.58	$22.72	$19.12	12,748
2018-07-27	$22.66	$22.66	$22.56	$22.56	$18.98	2,215
2018-07-26	$22.53	$22.58	$22.42	$22.42	$18.86	12,286
2018-07-25	$22.47	$22.66	$22.42	$22.58	$19.00	9,434
2018-07-24	$22.49	$22.55	$22.35	$22.35	$18.81	11,187
2018-07-23	$22.36	$22.36	$22.18	$22.28	$18.75	6,604
2018-07-20	$22.25	$22.36	$22.24	$22.35	$18.80	4,271
2018-07-19	$22.16	$22.40	$22.01	$22.19	$18.67	70,517
2018-07-18	$22.26	$22.26	$22.20	$22.22	$18.70	2,726
2018-07-17	$22.36	$22.40	$22.25	$22.25	$18.72	10,872
2018-07-16	$22.43	$22.53	$22.40	$22.40	$18.85	8,903
2018-07-13	$22.44	$22.44	$22.26	$22.40	$18.85	8,116
2018-07-12	$22.39	$22.39	$22.37	$22.38	$18.83	1,320
2018-07-11	$22.50	$22.53	$22.31	$22.31	$18.77	12,571
2018-07-10	$22.74	$22.74	$22.56	$22.68	$19.08	2,938
2018-07-09	$22.78	$22.79	$22.58	$22.69	$19.09	8,849
2018-07-06	$22.57	$22.57	$22.31	$22.47	$18.91	10,524
2018-07-05	$22.51	$22.63	$22.15	$22.38	$18.83	11,646
2018-07-03	$22.28	$22.28	$22.00	$22.00	$18.51	5,586
2018-07-02	$22.00	$22.00	$21.86	$21.98	$18.49	4,384
2018-06-29	$22.09	$22.16	$21.92	$22.13	$18.62	2,758
2018-06-28	$21.85	$21.92	$21.74	$21.86	$18.39	15,310
2018-06-27	$22.14	$22.19	$21.85	$21.85	$18.38	11,330
2018-06-26	$22.17	$22.17	$22.05	$22.05	$18.55	8,977
2018-06-25	$22.22	$22.22	$22.05	$22.05	$18.55	7,370
2018-06-22	$22.15	$22.33	$22.15	$22.33	$18.79	3,525
2018-06-21	$22.18	$22.18	$22.11	$22.11	$18.60	15,320
2018-06-20	$22.32	$22.32	$22.20	$22.25	$18.72	8,262
2018-06-19	$22.21	$22.27	$22.12	$22.21	$18.69	10,218
2018-06-18	$22.37	$22.42	$22.26	$22.27	$18.74	6,029
2018-06-15	$22.55	$22.55	$22.46	$22.49	$18.92	3,914
2018-06-14	$22.88	$23.18	$22.88	$22.97	$19.08	5,041
2018-06-13	$23.04	$23.04	$22.89	$22.89	$19.02	2,287
2018-06-12	$22.96	$23.03	$22.96	$22.97	$19.09	6,425
2018-06-11	$22.87	$23.12	$22.87	$23.08	$19.18	6,341
2018-06-08	$22.84	$23.04	$22.84	$22.91	$19.04	4,794
2018-06-07	$23.07	$23.14	$22.91	$22.92	$19.04	6,179
2018-06-06	$22.94	$22.96	$22.91	$22.94	$19.06	1,521
2018-06-05	$22.91	$22.91	$22.76	$22.81	$18.95	6,495
2018-06-04	$22.85	$22.95	$22.80	$22.91	$19.04	7,969
2018-06-01	$22.84	$22.84	$22.71	$22.71	$18.87	3,277
2018-05-31	$22.75	$22.82	$22.58	$22.75	$18.90	11,739
2018-05-30	$22.50	$22.72	$22.50	$22.72	$18.88	5,175
2018-05-29	$22.61	$22.85	$22.40	$22.40	$18.61	14,590
2018-05-25	$23.03	$23.10	$22.85	$22.85	$18.99	6,446
2018-05-24	$23.20	$23.36	$23.10	$23.11	$19.20	5,566
2018-05-23	$23.31	$23.39	$23.22	$23.25	$19.32	12,353
2018-05-22	$23.65	$23.70	$23.50	$23.50	$19.53	12,773
2018-05-21	$23.99	$23.99	$23.41	$23.56	$19.58	10,443
2018-05-18	$23.49	$23.49	$23.26	$23.39	$19.44	7,758
2018-05-17	$23.43	$23.59	$23.33	$23.46	$19.49	5,852
2018-05-16	$23.52	$23.52	$23.33	$23.33	$19.39	18,268
2018-05-15	$23.49	$23.51	$23.26	$23.46	$19.49	12,011
2018-05-14	$23.89	$23.89	$23.75	$23.82	$19.79	7,466
2018-05-11	$23.89	$23.89	$23.69	$23.76	$19.74	8,803
2018-05-10	$23.78	$23.80	$23.57	$23.73	$19.72	7,078
2018-05-09	$23.38	$23.78	$23.38	$23.58	$19.59	3,273
2018-05-08	$23.36	$23.44	$23.13	$23.41	$19.45	4,663
2018-05-07	$23.63	$24.07	$23.63	$23.65	$19.65	35,195
2018-05-04	$23.50	$23.64	$23.44	$23.64	$19.64	5,522
2018-05-03	$23.55	$23.70	$23.33	$23.53	$19.55	11,986
2018-05-02	$23.63	$23.75	$23.50	$23.64	$19.64	10,390
2018-05-01	$23.72	$23.73	$23.59	$23.73	$19.72	2,713
2018-04-30	$23.75	$23.76	$23.67	$23.72	$19.71	4,179
2018-04-27	$23.71	$23.74	$23.53	$23.58	$19.59	5,788
2018-04-26	$23.45	$23.66	$23.45	$23.66	$19.66	3,829
2018-04-25	$23.49	$23.55	$23.35	$23.45	$19.49	4,350
2018-04-24	$23.66	$23.69	$23.36	$23.36	$19.41	11,541
2018-04-23	$23.65	$23.68	$23.52	$23.55	$19.57	5,764
2018-04-20	$23.67	$23.67	$23.50	$23.60	$19.61	1,810
2018-04-19	$23.83	$23.83	$23.68	$23.68	$19.68	5,096
2018-04-18	$23.75	$23.80	$23.70	$23.70	$19.69	4,122
2018-04-17	$23.58	$23.77	$23.58	$23.65	$19.65	15,125
2018-04-16	$23.63	$23.63	$23.46	$23.58	$19.59	6,361
2018-04-13	$23.61	$23.61	$23.41	$23.57	$19.58	4,772
2018-04-12	$23.34	$23.51	$23.34	$23.49	$19.52	10,633
2018-04-11	$23.26	$23.50	$23.26	$23.47	$19.50	1,927
2018-04-10	$23.48	$23.51	$23.38	$23.51	$19.53	3,953
2018-04-09	$23.32	$23.32	$23.04	$23.21	$19.29	6,496
2018-04-06	$23.32	$23.32	$23.03	$23.03	$19.14	5,522
2018-04-05	$23.05	$23.14	$23.03	$23.14	$19.22	3,200
2018-04-04	$22.73	$22.88	$22.63	$22.82	$18.96	10,829
2018-04-03	$22.64	$22.77	$22.54	$22.77	$18.92	1,968
2018-04-02	$23.02	$23.02	$22.59	$22.64	$18.81	18,102
2018-03-29	$22.79	$23.00	$22.79	$22.85	$18.99	3,125
2018-03-28	$22.62	$22.81	$22.62	$22.80	$18.94	13,349
2018-03-27	$22.68	$22.93	$22.66	$22.66	$18.83	27,868
2018-03-26	$22.93	$22.93	$22.72	$22.77	$18.92	2,048
2018-03-23	$22.66	$22.75	$22.51	$22.63	$18.80	44,678
2018-03-22	$22.87	$22.94	$22.75	$22.75	$18.90	9,790
2018-03-21	$23.11	$23.11	$23.02	$23.06	$19.16	1,730
2018-03-20	$23.08	$23.08	$23.02	$23.02	$19.13	3,177
2018-03-19	$23.18	$23.28	$23.05	$23.05	$19.15	5,614
2018-03-16	$23.27	$23.39	$23.17	$23.17	$19.25	5,857
2018-03-15	$23.27	$23.38	$23.27	$23.38	$19.25	5,916
2018-03-14	$23.71	$23.71	$23.31	$23.41	$19.28	5,350
2018-03-13	$23.78	$23.78	$23.45	$23.45	$19.31	4,982
2018-03-12	$23.77	$23.77	$23.57	$23.60	$19.43	12,590
2018-03-09	$23.71	$23.77	$23.48	$23.77	$19.57	16,698
2018-03-08	$23.57	$23.57	$23.39	$23.56	$19.40	3,778
2018-03-07	$23.48	$23.56	$23.36	$23.56	$19.39	6,110
2018-03-06	$23.79	$23.79	$23.48	$23.49	$19.34	8,996
2018-03-05	$23.25	$23.53	$23.25	$23.44	$19.30	10,888
2018-03-02	$23.30	$23.37	$23.16	$23.27	$19.16	3,764
2018-03-01	$23.57	$23.66	$23.30	$23.40	$19.27	9,549
2018-02-28	$24.03	$24.03	$23.54	$23.54	$19.38	5,290
2018-02-27	$24.16	$24.16	$23.91	$23.91	$19.69	6,827
2018-02-26	$24.23	$24.30	$24.12	$24.27	$19.98	10,427
2018-02-23	$23.87	$24.00	$23.87	$24.00	$19.76	1,917
2018-02-22	$24.03	$24.03	$23.75	$23.84	$19.63	1,248
2018-02-21	$23.85	$24.06	$23.72	$23.72	$19.53	10,554
2018-02-20	$24.03	$24.04	$23.80	$23.80	$19.60	6,902
2018-02-16	$24.13	$24.26	$24.13	$24.26	$19.98	1,930
2018-02-15	$24.50	$24.50	$23.98	$24.03	$19.78	6,448
2018-02-14	$23.59	$23.98	$23.59	$23.97	$19.73	16,367
2018-02-13	$23.66	$23.73	$23.59	$23.70	$19.52	3,978
2018-02-12	$23.63	$23.80	$23.56	$23.69	$19.51	12,391
2018-02-09	$23.59	$23.68	$22.70	$23.26	$19.15	32,312
2018-02-08	$24.03	$24.19	$23.34	$23.34	$19.22	43,083
2018-02-07	$24.09	$24.26	$23.93	$24.03	$19.79	17,932
2018-02-06	$23.79	$24.40	$23.16	$24.01	$19.77	60,236
2018-02-05	$24.49	$24.49	$23.41	$23.55	$19.39	12,434
2018-02-02	$24.99	$25.03	$24.55	$24.62	$20.27	15,014
2018-02-01	$25.45	$25.45	$24.85	$25.11	$20.68	8,321
2018-01-31	$25.36	$25.40	$25.04	$25.05	$20.63	12,005
2018-01-30	$25.38	$25.43	$25.25	$25.28	$20.82	11,822
2018-01-29	$25.50	$25.54	$25.40	$25.40	$20.91	14,136
2018-01-26	$25.52	$25.71	$25.52	$25.55	$21.04	22,083
2018-01-25	$25.72	$25.80	$25.40	$25.40	$20.91	36,131
2018-01-24	$25.67	$25.76	$25.45	$25.52	$21.01	10,977
2018-01-23	$25.51	$25.55	$25.45	$25.50	$21.00	8,503
2018-01-22	$25.45	$25.49	$25.40	$25.45	$20.96	8,407
2018-01-19	$25.65	$25.70	$25.31	$25.50	$21.00	10,782
2018-01-18	$25.24	$27.83	$25.24	$25.45	$20.96	9,904

Fidelity International High Dividend ETF (FIDI) News Headlines

Recent Fidelity International High Dividend ETF (FIDI) News

Similar Companies to Fidelity International High Dividend ETF (FIDI) in the None Industry

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

Fidelity International High Dividend ETF (FIDI) Exchange: NYSE ARCA