Fifth Third Bancorp 4.95 PRF PERPETUAL USD 25 Ser K Rp11000th (FITBO) Stock

Data as of Aug. 21, 2025

$20.24 ($-0.06) -0.30%

Fifth Third Bancorp 4.95 PRF PERPETUAL USD 25 Ser K Rp11000th - Daily Information

Click for more stock information on Fifth Third Bancorp 4.95 PRF PERPETUAL USD 25 Ser K Rp11000th.

Daily Information	Data
Date	Aug. 21, 2025
Open	$20.31
Previous Close	$20.24
High	$20.40
Low	$20.12
Adjusted Open	$20.31
Previous Adjusted Close	$20.24
Adjusted High	$20.40
Adjusted Low	$20.12

About Fifth Third Bancorp 4.95 PRF PERPETUAL USD 25 Ser K Rp11000th (FITBO)

Fifth Third Bancorp 4.95 PRF PERPETUAL USD 25 Ser K Rp11000th

Invest in Fifth Third Bancorp 4.95 PRF PERPETUAL USD 25 Ser K Rp11000th (FITBO)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Investing built for a better future.

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

Historical Stock Data for Fifth Third Bancorp 4.95 PRF PERPETUAL USD 25 Ser K Rp11000th (FITBO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-07	$20.31	$20.40	$20.12	$20.24	$20.24	29,221
2025-08-06	$20.46	$20.59	$20.29	$20.30	$20.30	14,575
2025-08-05	$20.59	$20.61	$20.46	$20.59	$20.59	31,276
2025-08-04	$20.32	$20.59	$20.26	$20.59	$20.59	29,020
2025-08-01	$20.09	$20.31	$20.05	$20.26	$20.26	15,076
2025-07-31	$19.95	$20.23	$19.90	$20.23	$20.23	55,595
2025-07-30	$19.84	$20.00	$19.84	$19.93	$19.93	19,483
2025-07-29	$19.84	$20.03	$19.79	$19.97	$19.97	20,657
2025-07-28	$19.84	$19.88	$19.75	$19.84	$19.84	15,139
2025-07-25	$19.98	$19.98	$19.80	$19.85	$19.85	36,602
2025-07-24	$19.92	$19.98	$19.87	$19.88	$19.88	15,125
2025-07-23	$19.95	$20.02	$19.80	$19.96	$19.96	12,790
2025-07-22	$20.00	$20.04	$19.83	$19.96	$19.96	25,363
2025-07-21	$19.98	$20.15	$19.86	$19.97	$19.97	22,605
2025-07-18	$19.93	$20.04	$19.70	$19.97	$19.97	13,706
2025-07-17	$19.70	$19.96	$19.70	$19.96	$19.96	40,060
2025-07-16	$19.86	$19.95	$19.66	$19.70	$19.70	38,728
2025-07-15	$20.02	$20.02	$19.78	$19.83	$19.83	28,621
2025-07-14	$20.18	$20.30	$19.91	$19.95	$19.95	19,515
2025-07-11	$20.25	$20.35	$20.11	$20.19	$20.19	28,883
2025-07-10	$20.15	$20.43	$20.15	$20.42	$20.42	33,954
2025-07-09	$20.10	$20.23	$20.03	$20.18	$20.18	24,628
2025-07-08	$19.81	$20.05	$19.81	$20.03	$20.03	18,806
2025-07-07	$20.09	$20.17	$19.93	$19.95	$19.95	23,411
2025-07-03	$20.03	$20.19	$20.01	$20.11	$20.11	12,841
2025-07-02	$19.81	$20.08	$19.81	$20.08	$20.08	29,744
2025-07-01	$19.74	$19.86	$19.70	$19.84	$19.84	23,290
2025-06-30	$19.84	$19.86	$19.65	$19.66	$19.66	57,653
2025-06-27	$19.89	$19.89	$19.69	$19.70	$19.70	18,812
2025-06-26	$19.84	$19.86	$19.71	$19.82	$19.82	17,668
2025-06-25	$20.15	$20.18	$19.92	$20.00	$19.69	11,230
2025-06-24	$19.99	$20.15	$19.92	$20.13	$20.13	21,707
2025-06-23	$19.83	$20.05	$19.83	$19.94	$19.94	24,728
2025-06-20	$19.86	$19.95	$19.81	$19.90	$19.90	24,042
2025-06-18	$19.73	$19.86	$19.73	$19.82	$19.82	23,413
2025-06-17	$19.67	$19.79	$19.67	$19.71	$19.71	21,006
2025-06-16	$19.83	$19.96	$19.64	$19.67	$19.67	41,323
2025-06-13	$20.12	$20.12	$19.81	$19.82	$19.82	39,339
2025-06-12	$20.30	$20.36	$20.07	$20.14	$20.14	23,327
2025-06-11	$20.33	$20.47	$20.25	$20.29	$20.29	30,381
2025-06-10	$20.27	$20.36	$20.23	$20.29	$20.29	19,418
2025-06-09	$20.06	$20.25	$20.04	$20.23	$20.23	19,901
2025-06-06	$20.15	$20.20	$20.05	$20.11	$20.11	19,593
2025-06-05	$20.24	$20.38	$20.13	$20.22	$20.22	39,310
2025-06-04	$20.14	$20.27	$20.11	$20.19	$20.19	13,928
2025-06-03	$20.16	$20.21	$19.98	$20.10	$20.10	30,633
2025-06-02	$20.32	$20.32	$20.02	$20.12	$20.12	36,846
2025-05-30	$20.90	$21.07	$20.09	$20.32	$20.32	239,498
2025-05-29	$21.22	$21.25	$21.00	$21.04	$21.04	47,536
2025-05-28	$21.25	$21.32	$21.13	$21.18	$21.18	22,941
2025-05-27	$21.28	$21.38	$21.09	$21.38	$21.38	16,110
2025-05-23	$21.03	$21.29	$20.89	$21.07	$21.07	14,808
2025-05-22	$21.01	$21.29	$20.98	$21.11	$21.11	18,235
2025-05-21	$21.49	$21.54	$21.02	$21.07	$21.07	38,996
2025-05-20	$21.58	$21.74	$21.50	$21.53	$21.53	29,011
2025-05-19	$21.52	$21.75	$21.52	$21.61	$21.61	12,044
2025-05-16	$21.70	$21.70	$21.47	$21.63	$21.63	12,572
2025-05-15	$21.50	$21.75	$21.45	$21.57	$21.57	12,981
2025-05-14	$21.73	$21.73	$21.42	$21.46	$21.46	40,507
2025-05-13	$21.75	$21.90	$21.55	$21.57	$21.57	36,303
2025-05-12	$22.07	$22.07	$21.63	$21.67	$21.67	17,132
2025-05-09	$21.87	$21.98	$21.76	$21.83	$21.83	13,370
2025-05-08	$21.92	$22.10	$21.85	$21.86	$21.86	23,493
2025-05-07	$21.85	$22.00	$21.85	$21.88	$21.88	21,267
2025-05-06	$21.82	$22.00	$21.80	$21.92	$21.92	89,719
2025-05-05	$21.82	$22.15	$21.82	$21.95	$21.95	39,413
2025-05-02	$21.74	$22.16	$21.67	$21.91	$21.91	80,911
2025-05-01	$21.36	$21.72	$20.83	$21.67	$21.67	79,592
2025-04-30	$20.95	$21.26	$20.72	$21.26	$21.26	28,039
2025-04-29	$21.02	$21.11	$20.84	$20.95	$20.95	14,152
2025-04-28	$20.93	$21.00	$20.70	$20.92	$20.92	11,752
2025-04-25	$20.83	$20.94	$20.73	$20.94	$20.94	8,373
2025-04-24	$20.79	$20.97	$20.58	$20.74	$20.74	8,301
2025-04-23	$20.79	$20.86	$20.57	$20.80	$20.80	13,164
2025-04-22	$20.43	$20.65	$20.33	$20.51	$20.51	23,016
2025-04-21	$20.58	$20.66	$20.30	$20.35	$20.35	9,988
2025-04-17	$20.53	$20.60	$20.33	$20.58	$20.58	17,384
2025-04-16	$20.16	$20.56	$19.95	$20.32	$20.32	28,283
2025-04-15	$20.07	$20.18	$20.01	$20.08	$20.08	17,801
2025-04-14	$19.82	$20.13	$19.76	$19.98	$19.98	33,843
2025-04-11	$19.93	$20.24	$19.52	$19.78	$19.78	28,468
2025-04-10	$20.03	$20.73	$19.74	$20.06	$20.06	33,442
2025-04-09	$19.98	$20.73	$19.79	$20.50	$20.50	31,335
2025-04-08	$20.52	$20.76	$20.20	$20.23	$20.23	29,400
2025-04-07	$19.76	$21.00	$19.76	$20.40	$20.40	20,017
2025-04-04	$20.80	$21.00	$20.44	$20.78	$20.78	26,801
2025-04-03	$21.12	$21.30	$20.87	$21.10	$21.10	17,593
2025-04-02	$21.49	$21.64	$21.43	$21.53	$21.53	16,999
2025-04-01	$21.80	$21.82	$21.55	$21.57	$21.57	6,130
2025-03-31	$21.65	$21.85	$21.57	$21.72	$21.72	35,399
2025-03-28	$22.04	$22.10	$21.63	$21.65	$21.65	23,685
2025-03-27	$22.03	$22.13	$21.86	$21.95	$21.95	7,068
2025-03-26	$22.62	$22.68	$22.34	$22.36	$22.05	16,361
2025-03-25	$22.58	$22.77	$22.51	$22.73	$22.41	17,578
2025-03-24	$22.75	$22.80	$22.52	$22.53	$22.22	28,590
2025-03-21	$22.71	$22.75	$22.51	$22.62	$22.31	13,111
2025-03-20	$22.58	$22.74	$22.51	$22.54	$22.23	139,333
2025-03-19	$22.55	$22.75	$22.50	$22.70	$22.38	12,843
2025-03-18	$22.60	$22.71	$22.43	$22.53	$22.22	13,921
2025-03-17	$22.44	$22.79	$22.44	$22.56	$22.25	14,723
2025-03-14	$22.35	$22.56	$22.27	$22.33	$22.02	18,388
2025-03-13	$22.21	$22.37	$22.15	$22.29	$21.98	14,285
2025-03-12	$22.27	$22.42	$22.06	$22.28	$21.97	43,541
2025-03-11	$22.38	$22.38	$22.12	$22.21	$21.90	14,678
2025-03-10	$22.40	$22.49	$22.25	$22.28	$21.97	19,102
2025-03-07	$22.54	$22.54	$22.26	$22.45	$22.14	45,393
2025-03-06	$22.37	$22.56	$22.30	$22.42	$22.11	11,913
2025-03-05	$22.67	$22.67	$22.36	$22.42	$22.11	28,087
2025-03-04	$22.67	$22.67	$22.46	$22.56	$22.56	21,748
2025-03-03	$22.67	$22.90	$22.59	$22.78	$22.78	29,928
2025-02-28	$22.87	$22.87	$22.62	$22.66	$22.66	12,362
2025-02-27	$22.72	$22.83	$22.68	$22.68	$22.68	15,041
2025-02-26	$22.96	$23.16	$22.84	$22.84	$22.84	10,709
2025-02-25	$22.85	$22.97	$22.72	$22.85	$22.85	17,268
2025-02-24	$22.86	$22.98	$22.51	$22.72	$22.72	9,377
2025-02-21	$22.77	$23.12	$22.68	$22.71	$22.71	19,873
2025-02-20	$22.74	$23.12	$22.60	$22.75	$22.75	25,889
2025-02-19	$22.88	$22.90	$22.62	$22.67	$22.67	9,905
2025-02-18	$22.81	$22.96	$22.73	$22.75	$22.75	15,470
2025-02-14	$22.81	$23.04	$22.71	$22.84	$22.84	12,791
2025-02-13	$22.68	$22.96	$22.40	$22.71	$22.71	28,288
2025-02-12	$22.35	$22.64	$22.30	$22.54	$22.54	24,191
2025-02-11	$22.47	$22.83	$22.47	$22.64	$22.64	27,009
2025-02-10	$22.24	$22.74	$22.22	$22.65	$22.65	58,996
2025-02-07	$22.46	$22.46	$22.20	$22.24	$22.24	16,740
2025-02-06	$22.65	$22.69	$22.35	$22.37	$22.37	15,844
2025-02-05	$22.45	$22.62	$22.30	$22.55	$22.55	5,832
2025-02-04	$22.17	$22.58	$22.17	$22.26	$22.26	13,037
2025-02-03	$22.34	$22.80	$22.12	$22.31	$22.31	23,228
2025-01-31	$22.95	$23.06	$22.44	$22.44	$22.44	30,197
2025-01-30	$22.66	$23.02	$22.59	$22.92	$22.92	25,106
2025-01-29	$22.72	$22.85	$22.43	$22.45	$22.45	15,463
2025-01-28	$22.55	$22.81	$22.41	$22.71	$22.71	26,778
2025-01-27	$21.73	$22.57	$21.62	$22.57	$22.57	58,109
2025-01-24	$21.87	$22.06	$21.61	$21.71	$21.71	15,442
2025-01-23	$21.46	$22.07	$21.23	$21.85	$21.85	26,485
2025-01-22	$21.56	$21.67	$21.42	$21.57	$21.57	9,542
2025-01-21	$21.30	$22.02	$21.22	$21.50	$21.50	33,407
2025-01-17	$21.23	$21.43	$21.10	$21.23	$21.23	18,288
2025-01-16	$20.83	$21.24	$20.68	$21.18	$21.18	38,739
2025-01-15	$20.58	$20.96	$20.58	$20.75	$20.75	24,984
2025-01-14	$20.22	$20.31	$20.02	$20.29	$20.29	20,338
2025-01-13	$20.19	$20.32	$20.01	$20.08	$20.08	22,791
2025-01-10	$20.53	$20.64	$20.15	$20.34	$20.34	30,777
2025-01-08	$21.02	$21.20	$20.71	$20.73	$20.73	18,943
2025-01-07	$21.45	$21.45	$21.00	$21.01	$21.01	11,787
2025-01-06	$21.63	$21.65	$21.37	$21.42	$21.42	10,267
2025-01-03	$21.42	$21.67	$21.38	$21.56	$21.56	19,720
2025-01-02	$21.11	$21.42	$21.03	$21.42	$21.42	20,574
2024-12-31	$21.00	$21.11	$20.95	$20.97	$20.97	97,471
2024-12-30	$20.87	$21.16	$20.76	$20.99	$20.99	31,903
2024-12-27	$21.13	$21.26	$20.94	$20.96	$20.96	43,816
2024-12-26	$21.76	$21.76	$21.43	$21.64	$21.33	33,630
2024-12-24	$21.85	$22.07	$21.60	$21.76	$21.44	13,529
2024-12-23	$22.41	$22.41	$21.81	$21.88	$21.56	24,307
2024-12-20	$22.28	$22.40	$22.22	$22.24	$21.92	24,048
2024-12-19	$22.48	$22.49	$22.15	$22.27	$21.95	24,706
2024-12-18	$22.97	$22.99	$22.55	$22.55	$22.55	55,315
2024-12-17	$23.14	$23.14	$22.91	$22.97	$22.97	24,947
2024-12-16	$23.28	$23.33	$22.99	$23.04	$23.04	26,136
2024-12-13	$23.27	$23.33	$23.07	$23.18	$23.18	16,094
2024-12-12	$23.55	$23.55	$23.22	$23.34	$23.34	17,492
2024-12-11	$23.63	$23.72	$23.44	$23.49	$23.49	19,918
2024-12-10	$23.64	$23.64	$23.41	$23.55	$23.55	13,641
2024-12-09	$23.68	$23.71	$23.46	$23.58	$23.58	20,523
2024-12-06	$23.56	$23.73	$23.46	$23.63	$23.63	39,757
2024-12-05	$23.56	$23.64	$23.34	$23.52	$23.52	29,753
2024-12-04	$23.40	$23.58	$23.32	$23.45	$23.45	8,259
2024-12-03	$23.39	$23.63	$23.27	$23.33	$23.33	17,182
2024-12-02	$23.68	$23.68	$23.41	$23.51	$23.51	21,397
2024-11-29	$23.58	$23.88	$23.37	$23.75	$23.75	26,911
2024-11-27	$23.43	$23.61	$23.20	$23.44	$23.44	12,279
2024-11-26	$23.66	$23.66	$23.09	$23.30	$23.30	24,243
2024-11-25	$23.71	$23.75	$23.49	$23.56	$23.56	16,855
2024-11-22	$23.16	$23.56	$23.15	$23.46	$23.46	58,677
2024-11-21	$23.13	$23.30	$23.02	$23.19	$23.19	13,539
2024-11-20	$23.09	$23.17	$22.92	$23.00	$23.00	13,925
2024-11-19	$23.25	$23.30	$23.08	$23.15	$23.15	19,029
2024-11-18	$23.49	$23.54	$23.25	$23.29	$23.29	15,679
2024-11-15	$23.47	$23.53	$23.17	$23.38	$23.38	38,346
2024-11-14	$23.76	$23.76	$23.28	$23.37	$23.37	12,694
2024-11-13	$23.76	$23.76	$23.37	$23.46	$23.46	28,972
2024-11-12	$23.75	$23.75	$23.52	$23.59	$23.59	17,062
2024-11-11	$24.07	$24.15	$23.63	$23.76	$23.76	21,868
2024-11-08	$24.01	$24.13	$23.96	$24.06	$24.06	16,945
2024-11-07	$23.81	$24.04	$23.75	$23.83	$23.83	56,294
2024-11-06	$23.39	$23.89	$23.22	$23.66	$23.66	53,069
2024-11-05	$23.27	$23.63	$22.94	$23.61	$23.61	42,278
2024-11-04	$23.01	$23.34	$22.70	$23.27	$23.27	37,454
2024-11-01	$23.25	$23.26	$22.66	$22.66	$22.66	18,101
2024-10-31	$23.34	$23.52	$23.02	$23.07	$23.07	41,509
2024-10-30	$23.25	$23.56	$23.12	$23.26	$23.26	15,764
2024-10-29	$23.25	$23.33	$22.87	$23.16	$23.16	17,166
2024-10-28	$23.34	$23.59	$23.12	$23.28	$23.28	30,169
2024-10-25	$23.25	$23.51	$23.10	$23.11	$23.11	13,853
2024-10-24	$23.04	$23.42	$22.92	$23.22	$23.22	20,448
2024-10-23	$23.35	$23.35	$22.94	$23.10	$23.10	8,709
2024-10-22	$23.47	$23.51	$23.08	$23.38	$23.38	18,615
2024-10-21	$23.64	$23.74	$23.30	$23.39	$23.39	109,121
2024-10-18	$23.73	$23.73	$23.51	$23.52	$23.52	8,761
2024-10-17	$23.64	$23.70	$23.38	$23.62	$23.62	22,882
2024-10-16	$23.61	$23.76	$23.42	$23.53	$23.53	16,767
2024-10-15	$23.58	$23.67	$23.42	$23.48	$23.48	13,287
2024-10-14	$23.08	$23.39	$23.08	$23.35	$23.35	22,285
2024-10-11	$22.90	$23.16	$22.90	$23.08	$23.08	6,907
2024-10-10	$22.98	$23.21	$22.84	$22.84	$22.84	7,080
2024-10-09	$23.61	$23.65	$22.93	$22.93	$22.93	37,648
2024-10-08	$23.08	$23.59	$22.96	$23.51	$23.51	14,908
2024-10-07	$23.15	$23.15	$22.81	$23.07	$23.07	21,929
2024-10-04	$23.28	$23.28	$22.99	$23.10	$23.10	7,014
2024-10-03	$23.08	$23.30	$23.08	$23.28	$23.28	13,480
2024-10-02	$22.98	$23.20	$22.97	$23.20	$23.20	20,714
2024-10-01	$22.95	$23.12	$22.75	$23.10	$23.10	24,479
2024-09-30	$23.20	$23.34	$22.96	$23.14	$23.14	224,117
2024-09-27	$23.05	$23.22	$22.99	$23.20	$23.20	39,180
2024-09-26	$23.02	$23.04	$22.88	$22.94	$22.94	15,085
2024-09-25	$23.21	$23.29	$23.13	$23.16	$22.85	23,294
2024-09-24	$23.27	$23.27	$23.11	$23.21	$22.90	26,347
2024-09-23	$23.19	$23.30	$23.10	$23.24	$22.93	12,370
2024-09-20	$23.25	$23.26	$23.08	$23.26	$22.95	23,186
2024-09-19	$23.02	$23.26	$22.95	$23.26	$22.95	30,935
2024-09-18	$22.71	$23.00	$22.62	$22.98	$22.98	23,246
2024-09-17	$22.72	$22.83	$22.50	$22.80	$22.80	19,242
2024-09-16	$22.49	$22.66	$22.42	$22.65	$22.65	22,079
2024-09-13	$22.31	$22.45	$22.21	$22.42	$22.42	21,102
2024-09-12	$22.14	$22.25	$21.91	$22.25	$22.25	15,145
2024-09-11	$22.00	$22.11	$21.90	$22.11	$22.11	19,965
2024-09-10	$21.85	$22.01	$21.68	$21.99	$21.99	14,936
2024-09-09	$21.59	$21.90	$21.59	$21.90	$21.90	16,533
2024-09-06	$21.66	$21.66	$21.41	$21.59	$21.59	19,187
2024-09-05	$21.57	$21.79	$21.54	$21.64	$21.64	30,899
2024-09-04	$21.23	$21.50	$21.23	$21.40	$21.40	27,327
2024-09-03	$21.24	$21.30	$21.13	$21.19	$21.19	15,195
2024-08-30	$21.40	$21.42	$21.06	$21.10	$21.10	75,914
2024-08-29	$21.43	$21.50	$21.38	$21.38	$21.38	17,011
2024-08-28	$21.33	$21.50	$21.32	$21.41	$21.41	11,884
2024-08-27	$21.35	$21.46	$21.22	$21.38	$21.38	22,733
2024-08-26	$21.38	$21.51	$21.26	$21.36	$21.36	19,821
2024-08-23	$21.16	$21.35	$21.16	$21.34	$21.34	19,358
2024-08-22	$21.25	$21.25	$21.10	$21.16	$21.16	33,218
2024-08-21	$21.06	$21.24	$21.06	$21.19	$21.19	40,584
2024-08-20	$20.98	$21.20	$20.98	$21.12	$21.12	12,773
2024-08-19	$20.95	$21.15	$20.94	$21.06	$21.06	15,659
2024-08-16	$20.86	$20.96	$20.85	$20.91	$20.91	18,398
2024-08-15	$20.73	$20.88	$20.62	$20.78	$20.78	21,387
2024-08-14	$20.57	$20.87	$20.57	$20.80	$20.80	19,148
2024-08-13	$20.40	$20.56	$20.40	$20.56	$20.56	16,397
2024-08-12	$20.36	$20.54	$20.27	$20.38	$20.38	14,216
2024-08-09	$20.44	$20.59	$20.37	$20.44	$20.44	13,158
2024-08-08	$20.48	$20.56	$20.31	$20.51	$20.51	23,133
2024-08-07	$20.33	$20.71	$20.31	$20.44	$20.44	22,402
2024-08-06	$20.32	$20.51	$20.22	$20.35	$20.35	40,365
2024-08-05	$19.68	$20.57	$19.68	$20.32	$20.32	34,110
2024-08-02	$20.55	$20.81	$20.42	$20.81	$20.81	20,783
2024-08-01	$20.55	$20.74	$20.55	$20.71	$20.71	22,849
2024-07-31	$20.49	$20.65	$20.40	$20.57	$20.57	20,566
2024-07-30	$20.56	$20.56	$20.40	$20.50	$20.50	10,885
2024-07-29	$20.62	$20.74	$20.46	$20.54	$20.54	20,515
2024-07-26	$20.60	$20.70	$20.51	$20.62	$20.62	10,007
2024-07-25	$20.51	$20.77	$20.45	$20.52	$20.52	24,301
2024-07-24	$20.75	$20.75	$20.40	$20.43	$20.43	24,797
2024-07-23	$20.89	$20.89	$20.66	$20.77	$20.77	13,534
2024-07-22	$20.86	$20.89	$20.71	$20.86	$20.86	21,802
2024-07-19	$20.35	$20.83	$20.26	$20.82	$20.82	117,894
2024-07-18	$20.18	$20.37	$20.17	$20.37	$20.37	75,142
2024-07-17	$20.25	$20.29	$20.07	$20.20	$20.20	25,271
2024-07-16	$20.20	$20.35	$20.17	$20.27	$20.27	18,669
2024-07-15	$20.26	$20.30	$20.13	$20.18	$20.18	35,180
2024-07-12	$20.27	$20.45	$20.20	$20.28	$20.28	28,740
2024-07-11	$20.08	$20.30	$20.08	$20.26	$20.26	25,425
2024-07-10	$19.93	$19.99	$19.82	$19.96	$19.96	82,242
2024-07-09	$19.98	$19.98	$19.79	$19.94	$19.94	20,973
2024-07-08	$19.99	$20.06	$19.91	$19.98	$19.98	16,567
2024-07-05	$20.04	$20.09	$19.90	$19.99	$19.99	18,628
2024-07-03	$19.83	$20.06	$19.78	$20.04	$20.04	29,113
2024-07-02	$19.67	$19.85	$19.67	$19.81	$19.81	26,407
2024-07-01	$19.50	$19.75	$19.47	$19.62	$19.62	51,285
2024-06-28	$19.53	$19.70	$19.28	$19.46	$19.46	243,752
2024-06-27	$19.63	$19.70	$19.44	$19.48	$19.48	68,209
2024-06-26	$19.91	$20.18	$19.81	$19.84	$19.53	34,536
2024-06-25	$20.01	$20.16	$20.00	$20.03	$19.72	35,758
2024-06-24	$20.06	$20.25	$19.98	$19.99	$19.67	31,403
2024-06-21	$20.01	$20.26	$20.01	$20.10	$19.78	18,059
2024-06-20	$20.05	$20.19	$20.02	$20.09	$19.77	27,563
2024-06-18	$20.15	$20.33	$20.05	$20.11	$19.80	127,415
2024-06-17	$20.14	$20.32	$20.07	$20.14	$19.83	17,888
2024-06-14	$20.22	$20.31	$20.16	$20.16	$19.84	17,778
2024-06-13	$20.55	$20.56	$20.22	$20.24	$19.92	27,113
2024-06-12	$20.59	$20.79	$20.50	$20.50	$20.18	21,518
2024-06-11	$20.70	$20.70	$20.41	$20.44	$20.12	31,872
2024-06-10	$20.89	$20.89	$20.66	$20.70	$20.38	11,193
2024-06-07	$20.87	$21.04	$20.70	$20.98	$20.65	12,840
2024-06-06	$20.89	$21.09	$20.89	$20.94	$20.61	14,513
2024-06-05	$21.17	$21.54	$20.93	$21.04	$20.71	15,172
2024-06-04	$21.30	$21.54	$21.18	$21.18	$20.85	12,411
2024-06-03	$21.32	$21.48	$21.17	$21.32	$20.99	8,181
2024-05-31	$21.05	$21.27	$21.05	$21.11	$21.11	12,302
2024-05-30	$20.89	$21.27	$20.89	$21.03	$21.03	13,983
2024-05-29	$21.03	$21.05	$20.86	$20.89	$20.89	9,765
2024-05-28	$21.24	$21.48	$20.98	$21.27	$21.27	16,646
2024-05-24	$21.24	$21.45	$21.15	$21.34	$21.34	7,960
2024-05-23	$21.54	$21.73	$21.09	$21.19	$21.19	14,358
2024-05-22	$21.76	$21.76	$21.45	$21.51	$21.51	15,283
2024-05-21	$21.56	$21.84	$21.55	$21.61	$21.61	20,846
2024-05-20	$21.70	$21.77	$21.61	$21.66	$21.66	10,365
2024-05-17	$21.73	$21.87	$21.62	$21.71	$21.71	16,058
2024-05-16	$21.86	$22.00	$21.69	$21.84	$21.84	14,854
2024-05-15	$21.82	$21.93	$21.71	$21.79	$21.79	21,117
2024-05-14	$21.63	$21.77	$21.60	$21.66	$21.66	10,498
2024-05-13	$21.73	$21.81	$21.48	$21.72	$21.72	9,402
2024-05-10	$21.51	$21.68	$21.48	$21.68	$21.68	12,246
2024-05-09	$21.61	$21.78	$21.54	$21.60	$21.60	12,018
2024-05-08	$21.82	$22.15	$21.59	$21.59	$21.59	15,664
2024-05-07	$21.93	$22.00	$21.83	$21.97	$21.97	7,247
2024-05-06	$22.05	$22.05	$21.76	$21.85	$21.85	5,863
2024-05-03	$21.80	$22.01	$21.63	$21.94	$21.94	6,729
2024-05-02	$21.53	$21.72	$21.37	$21.69	$21.69	9,492
2024-05-01	$21.60	$21.83	$21.26	$21.65	$21.65	13,809
2024-04-30	$21.50	$21.63	$21.45	$21.45	$21.45	19,973
2024-04-29	$21.60	$21.87	$21.53	$21.76	$21.76	6,515
2024-04-26	$21.80	$22.40	$21.54	$21.54	$21.54	14,563
2024-04-25	$21.70	$22.00	$21.65	$21.93	$21.93	5,307
2024-04-24	$22.27	$22.32	$21.84	$22.03	$22.03	7,492
2024-04-23	$21.88	$22.30	$21.85	$22.30	$22.30	10,193
2024-04-22	$21.66	$21.95	$21.62	$21.88	$21.88	4,422
2024-04-19	$21.96	$21.96	$21.44	$21.59	$21.59	5,222
2024-04-18	$21.72	$21.97	$21.52	$21.52	$21.52	10,775
2024-04-17	$21.54	$21.90	$21.54	$21.86	$21.86	14,587
2024-04-16	$21.55	$21.84	$21.55	$21.57	$21.57	10,921
2024-04-15	$22.30	$22.30	$21.68	$21.78	$21.78	22,216
2024-04-12	$22.66	$22.68	$22.36	$22.40	$22.40	11,473
2024-04-11	$23.26	$23.26	$22.62	$22.75	$22.75	11,117
2024-04-10	$23.52	$23.69	$23.14	$23.22	$23.22	23,678
2024-04-09	$23.85	$23.85	$23.62	$23.72	$23.72	6,645
2024-04-08	$23.70	$23.79	$23.58	$23.73	$23.73	22,379
2024-04-05	$23.76	$23.93	$23.60	$23.71	$23.71	5,628
2024-04-04	$23.70	$23.99	$23.63	$23.80	$23.80	21,021
2024-04-03	$23.31	$23.70	$23.31	$23.66	$23.66	13,141
2024-04-02	$23.48	$23.54	$23.31	$23.47	$23.47	11,962
2024-04-01	$23.47	$23.63	$23.25	$23.62	$23.62	20,830
2024-03-28	$23.15	$23.65	$22.73	$23.52	$23.52	29,844
2024-03-27	$22.87	$23.18	$22.66	$23.17	$23.17	10,444
2024-03-26	$23.21	$23.33	$22.98	$23.14	$22.84	6,301
2024-03-25	$23.27	$23.36	$23.15	$23.15	$22.84	4,249
2024-03-22	$23.46	$23.59	$23.07	$23.26	$22.95	7,639
2024-03-21	$23.20	$23.46	$23.19	$23.36	$23.05	16,844
2024-03-20	$22.88	$23.12	$22.82	$23.12	$22.82	9,406
2024-03-19	$22.74	$22.96	$22.67	$22.93	$22.63	11,146
2024-03-18	$22.94	$22.94	$22.58	$22.89	$22.59	11,555
2024-03-15	$22.98	$23.13	$22.82	$22.97	$22.67	7,944
2024-03-14	$23.23	$23.23	$22.91	$23.00	$22.70	13,242
2024-03-13	$23.19	$23.49	$23.19	$23.42	$23.11	10,146
2024-03-12	$23.09	$23.26	$22.95	$23.21	$22.90	8,906
2024-03-11	$23.25	$23.41	$23.04	$23.04	$22.74	10,293
2024-03-08	$23.57	$23.57	$23.12	$23.28	$22.97	15,957
2024-03-07	$23.19	$23.68	$23.19	$23.60	$23.29	9,215
2024-03-06	$23.16	$23.42	$23.09	$23.24	$22.93	12,626
2024-03-05	$23.10	$23.29	$22.94	$22.99	$22.68	16,108
2024-03-04	$23.34	$23.74	$23.05	$23.05	$22.75	17,868
2024-03-01	$23.64	$23.77	$23.15	$23.42	$23.11	17,416
2024-02-29	$22.99	$23.79	$22.76	$23.77	$23.46	47,567
2024-02-28	$22.91	$23.03	$22.85	$23.03	$22.73	10,179
2024-02-27	$22.99	$23.00	$22.81	$22.84	$22.54	10,493
2024-02-26	$22.99	$23.10	$22.84	$22.98	$22.68	6,896
2024-02-23	$23.00	$23.20	$22.86	$22.87	$22.57	29,223
2024-02-22	$23.15	$23.21	$22.87	$22.87	$22.57	12,573
2024-02-21	$22.87	$23.15	$22.87	$23.03	$22.73	7,607
2024-02-20	$23.01	$23.02	$22.85	$22.98	$22.68	11,577
2024-02-16	$23.13	$23.33	$22.95	$23.04	$22.74	10,751
2024-02-15	$23.14	$23.38	$23.13	$23.20	$22.89	6,279
2024-02-14	$23.35	$23.58	$23.18	$23.24	$22.93	6,801
2024-02-13	$23.34	$23.37	$23.03	$23.07	$22.77	10,433
2024-02-12	$23.49	$23.66	$23.13	$23.59	$23.28	11,965
2024-02-09	$23.39	$23.47	$23.27	$23.47	$23.16	5,192
2024-02-08	$23.12	$23.38	$23.12	$23.32	$23.01	8,268
2024-02-07	$23.31	$23.38	$22.97	$23.26	$22.95	11,899
2024-02-06	$23.14	$23.35	$22.83	$23.18	$22.87	19,679
2024-02-05	$23.31	$23.38	$22.76	$23.14	$22.84	11,364
2024-02-02	$23.25	$23.56	$22.96	$23.42	$23.11	11,448
2024-02-01	$22.78	$23.57	$22.24	$23.57	$23.26	63,467
2024-01-31	$23.26	$23.55	$22.75	$22.75	$22.45	58,321
2024-01-30	$23.45	$23.51	$23.16	$23.33	$23.02	14,409
2024-01-29	$23.23	$23.51	$23.06	$23.31	$23.00	12,115
2024-01-26	$23.06	$23.42	$22.95	$23.30	$23.30	19,514
2024-01-25	$23.01	$23.24	$22.90	$23.22	$23.22	12,135
2024-01-24	$23.25	$23.25	$22.66	$22.99	$22.99	14,170
2024-01-23	$23.06	$23.24	$22.90	$23.10	$23.10	6,219
2024-01-22	$22.55	$23.40	$22.46	$23.10	$23.10	10,835
2024-01-19	$21.95	$22.74	$21.95	$22.62	$22.62	9,572
2024-01-18	$22.26	$22.39	$22.26	$22.27	$22.27	12,559
2024-01-17	$22.41	$22.43	$22.20	$22.31	$22.31	7,413
2024-01-16	$22.50	$22.74	$22.41	$22.41	$22.41	19,037
2024-01-12	$22.43	$22.60	$22.27	$22.41	$22.41	9,886
2024-01-11	$22.30	$22.64	$22.25	$22.35	$22.35	11,476
2024-01-10	$22.44	$22.54	$22.34	$22.46	$22.46	7,817
2024-01-09	$22.10	$22.57	$22.02	$22.56	$22.56	6,041
2024-01-08	$22.26	$22.39	$21.83	$22.36	$22.36	20,759
2024-01-05	$22.42	$22.48	$21.87	$22.23	$22.23	6,292
2024-01-04	$22.13	$22.50	$22.01	$22.08	$22.08	12,600
2024-01-03	$22.18	$22.43	$22.07	$22.13	$22.13	9,783
2024-01-02	$22.47	$22.84	$22.27	$22.34	$22.34	16,630
2023-12-29	$22.86	$23.40	$22.44	$22.44	$22.44	19,321
2023-12-28	$22.94	$23.39	$22.84	$22.87	$22.87	15,918
2023-12-27	$23.10	$23.31	$22.81	$23.13	$23.13	24,020
2023-12-26	$23.32	$23.53	$23.02	$23.25	$23.25	14,606
2023-12-22	$23.44	$23.50	$23.00	$23.35	$23.35	22,388
2023-12-21	$22.71	$23.30	$22.64	$23.30	$23.30	19,430
2023-12-20	$23.12	$23.20	$22.56	$22.60	$22.60	27,458
2023-12-19	$22.56	$23.10	$22.53	$22.91	$22.91	24,616
2023-12-18	$22.85	$22.99	$22.53	$22.75	$22.75	13,314
2023-12-15	$22.90	$23.44	$22.80	$22.88	$22.88	20,735
2023-12-14	$22.93	$23.52	$22.52	$22.90	$22.90	16,475
2023-12-13	$23.17	$23.49	$22.35	$23.49	$23.49	38,253
2023-12-12	$22.66	$23.14	$22.42	$22.68	$22.68	12,089
2023-12-11	$22.51	$23.47	$22.26	$22.79	$22.79	19,515
2023-12-08	$22.88	$23.90	$22.39	$22.62	$22.62	22,918
2023-12-07	$22.66	$23.29	$22.59	$22.73	$22.73	13,226
2023-12-06	$22.94	$23.25	$22.67	$22.73	$22.73	12,142
2023-12-05	$23.01	$23.25	$22.68	$22.90	$22.90	15,971
2023-12-04	$22.75	$23.21	$22.43	$22.90	$22.90	19,383
2023-12-01	$22.53	$23.05	$22.33	$23.05	$23.05	26,809
2023-11-30	$23.10	$23.20	$22.49	$22.57	$22.57	50,487
2023-11-29	$22.51	$23.24	$22.51	$23.08	$23.08	26,328
2023-11-28	$22.22	$22.73	$22.08	$22.66	$22.66	13,520
2023-11-27	$22.01	$22.38	$21.54	$22.22	$22.22	18,294
2023-11-24	$21.94	$22.13	$21.75	$22.08	$22.08	8,088
2023-11-22	$21.86	$22.20	$21.48	$21.81	$21.81	19,603
2023-11-21	$21.86	$22.13	$21.45	$21.89	$21.89	12,269
2023-11-20	$21.85	$22.40	$21.68	$22.03	$22.03	19,175
2023-11-17	$22.17	$22.30	$21.64	$21.64	$21.64	26,923
2023-11-16	$22.25	$22.37	$22.05	$22.16	$22.16	30,083
2023-11-15	$22.14	$22.21	$22.00	$22.10	$22.10	15,813
2023-11-14	$22.16	$22.45	$22.02	$22.21	$22.21	18,914
2023-11-13	$20.60	$21.86	$20.60	$21.50	$21.50	27,392
2023-11-10	$20.77	$21.16	$20.47	$20.97	$20.97	13,214
2023-11-09	$20.71	$20.83	$20.49	$20.62	$20.62	22,172
2023-11-08	$20.82	$21.00	$20.70	$20.76	$20.76	31,972
2023-11-07	$20.81	$21.07	$20.81	$21.04	$21.04	5,392
2023-11-06	$20.82	$21.11	$20.45	$20.92	$20.92	12,815
2023-11-03	$21.07	$21.07	$20.37	$20.80	$20.80	13,138
2023-11-02	$20.01	$22.35	$19.64	$20.29	$20.29	38,999
2023-11-01	$19.26	$20.13	$18.85	$19.82	$19.82	35,179
2023-10-31	$18.47	$19.48	$18.38	$19.15	$19.15	82,915
2023-10-30	$18.51	$18.80	$18.41	$18.48	$18.48	41,088
2023-10-27	$18.91	$19.05	$18.68	$18.68	$18.68	22,999
2023-10-26	$18.86	$19.11	$18.80	$18.89	$18.89	18,263
2023-10-25	$19.00	$19.12	$18.71	$18.86	$18.86	24,877
2023-10-24	$18.78	$19.14	$18.66	$19.07	$19.07	27,206
2023-10-23	$18.57	$18.98	$18.25	$18.68	$18.68	14,227
2023-10-20	$17.58	$18.86	$17.58	$18.69	$18.69	79,025
2023-10-19	$18.18	$18.19	$17.85	$17.93	$17.93	25,179
2023-10-18	$17.88	$18.19	$17.69	$17.94	$17.94	46,838
2023-10-17	$18.33	$18.62	$17.86	$17.89	$17.89	25,590
2023-10-16	$18.21	$18.86	$17.79	$18.62	$18.62	73,654
2023-10-13	$19.11	$19.47	$18.12	$18.21	$18.21	22,108
2023-10-12	$19.32	$19.59	$19.05	$19.05	$19.05	25,550
2023-10-11	$19.74	$20.00	$19.24	$19.40	$19.40	51,370
2023-10-10	$19.86	$20.41	$19.65	$19.69	$19.69	41,067
2023-10-09	$19.50	$20.31	$19.46	$19.89	$19.89	10,428
2023-10-06	$19.70	$20.17	$19.22	$19.45	$19.45	14,239
2023-10-05	$19.80	$20.33	$19.70	$19.75	$19.75	10,204
2023-10-04	$19.77	$20.13	$19.77	$19.81	$19.81	23,262
2023-10-03	$20.43	$20.63	$19.73	$19.73	$19.73	37,631
2023-10-02	$20.99	$21.29	$20.01	$20.42	$20.42	20,440
2023-09-29	$20.93	$21.34	$20.65	$20.85	$20.85	54,852
2023-09-28	$20.90	$21.00	$20.37	$20.93	$20.93	18,708
2023-09-27	$20.61	$20.91	$20.25	$20.85	$20.85	21,971
2023-09-26	$20.54	$20.89	$20.27	$20.89	$20.58	23,783
2023-09-25	$20.52	$20.82	$20.38	$20.69	$20.39	16,900
2023-09-22	$20.55	$20.86	$20.44	$20.67	$20.37	15,338
2023-09-21	$20.85	$20.85	$20.10	$20.57	$20.27	14,556
2023-09-20	$20.84	$21.46	$20.50	$20.86	$20.55	13,943
2023-09-19	$20.40	$20.98	$20.04	$20.95	$20.64	48,552
2023-09-18	$20.18	$20.52	$19.95	$20.51	$20.21	15,079
2023-09-15	$20.01	$20.25	$19.97	$20.13	$19.84	40,417
2023-09-14	$20.03	$20.30	$19.97	$20.20	$19.90	22,515
2023-09-13	$19.75	$20.07	$19.64	$20.04	$19.75	16,886
2023-09-12	$19.79	$19.89	$19.73	$19.87	$19.58	8,119
2023-09-11	$19.76	$19.97	$19.76	$19.86	$19.56	16,398
2023-09-08	$19.85	$19.92	$19.69	$19.78	$19.78	23,037
2023-09-07	$19.69	$19.93	$19.64	$19.79	$19.79	42,883
2023-09-06	$20.06	$20.21	$19.70	$19.73	$19.73	29,957
2023-09-05	$20.35	$20.47	$20.11	$20.13	$20.13	25,011
2023-09-01	$20.32	$20.58	$20.16	$20.24	$20.24	12,769
2023-08-31	$19.73	$20.58	$19.73	$20.58	$20.58	76,041
2023-08-30	$19.75	$20.00	$19.66	$19.76	$19.76	11,315
2023-08-29	$19.57	$19.92	$19.57	$19.74	$19.74	4,506
2023-08-28	$19.92	$20.11	$19.56	$19.57	$19.57	22,958
2023-08-25	$19.88	$20.01	$19.69	$19.73	$19.73	14,044
2023-08-24	$19.96	$19.98	$19.64	$19.78	$19.78	12,437
2023-08-23	$19.61	$19.89	$19.45	$19.87	$19.87	29,964
2023-08-22	$19.47	$19.50	$19.20	$19.48	$19.48	41,083
2023-08-21	$19.60	$19.60	$19.27	$19.33	$19.33	20,660
2023-08-18	$19.52	$19.72	$19.52	$19.65	$19.65	29,731
2023-08-17	$19.94	$19.94	$19.52	$19.60	$19.60	25,537
2023-08-16	$20.13	$20.29	$19.85	$19.86	$19.86	15,933
2023-08-15	$20.31	$20.55	$20.10	$20.13	$20.13	18,971
2023-08-14	$20.32	$20.58	$20.04	$20.42	$20.42	23,543
2023-08-11	$20.25	$20.33	$20.06	$20.22	$20.22	8,635
2023-08-10	$20.56	$20.56	$20.11	$20.36	$20.36	16,047
2023-08-09	$20.23	$20.44	$20.09	$20.15	$20.15	13,456
2023-08-08	$20.21	$20.41	$20.02	$20.34	$20.34	41,762
2023-08-07	$20.29	$20.51	$20.29	$20.39	$20.39	8,302
2023-08-04	$20.13	$20.43	$20.13	$20.29	$20.29	8,758
2023-08-03	$20.28	$20.56	$20.15	$20.16	$20.16	8,287
2023-08-02	$20.39	$20.57	$20.18	$20.40	$20.40	11,017
2023-08-01	$20.90	$20.90	$20.53	$20.53	$20.53	8,198
2023-07-31	$20.64	$20.98	$20.64	$20.98	$20.98	16,947
2023-07-28	$20.60	$20.75	$20.36	$20.52	$20.52	14,637
2023-07-27	$21.10	$21.50	$20.50	$20.60	$20.60	16,622
2023-07-26	$21.08	$21.38	$21.01	$21.03	$21.03	13,287
2023-07-25	$21.47	$21.53	$20.92	$21.04	$21.04	37,109
2023-07-24	$21.44	$21.78	$21.38	$21.45	$21.45	11,444
2023-07-21	$21.28	$21.66	$20.79	$21.58	$21.58	21,177
2023-07-20	$21.02	$21.25	$20.94	$21.12	$21.12	9,941
2023-07-19	$20.99	$21.25	$20.80	$21.13	$21.13	25,737
2023-07-18	$20.70	$20.90	$20.70	$20.88	$20.88	11,533
2023-07-17	$20.80	$20.92	$20.65	$20.79	$20.79	17,944
2023-07-14	$21.04	$21.13	$20.60	$20.82	$20.82	26,521
2023-07-13	$20.93	$21.02	$20.82	$20.99	$20.99	17,125
2023-07-12	$20.89	$20.97	$20.68	$20.87	$20.87	24,630
2023-07-11	$20.74	$20.79	$20.53	$20.70	$20.70	31,808
2023-07-10	$21.00	$21.12	$20.66	$20.74	$20.74	14,255
2023-07-07	$20.77	$21.22	$20.72	$20.97	$20.97	26,403
2023-07-06	$21.64	$21.89	$20.64	$21.05	$21.05	36,544
2023-07-05	$22.11	$22.35	$21.82	$21.82	$21.82	14,877
2023-07-03	$21.90	$22.68	$21.90	$22.11	$22.11	5,430
2023-06-30	$22.32	$22.48	$21.87	$21.89	$21.89	32,796
2023-06-29	$22.26	$22.33	$21.80	$21.80	$21.80	15,315
2023-06-28	$22.32	$22.58	$21.97	$22.25	$22.25	21,281
2023-06-27	$22.58	$22.58	$22.21	$22.36	$22.36	7,193
2023-06-26	$22.62	$22.88	$22.42	$22.62	$22.31	10,392
2023-06-23	$22.45	$22.52	$22.23	$22.30	$22.00	9,514
2023-06-22	$22.52	$22.60	$22.23	$22.30	$22.00	18,861
2023-06-21	$22.37	$22.78	$22.34	$22.59	$22.28	14,019
2023-06-20	$22.61	$22.78	$22.22	$22.45	$22.14	11,597
2023-06-16	$22.75	$22.75	$22.45	$22.48	$22.17	8,397
2023-06-15	$22.52	$23.00	$22.41	$22.75	$22.44	14,753
2023-06-14	$22.80	$22.80	$22.43	$22.54	$22.23	8,349
2023-06-13	$22.73	$22.93	$22.51	$22.66	$22.35	10,501
2023-06-12	$22.89	$22.89	$22.29	$22.73	$22.41	11,960
2023-06-09	$22.73	$22.97	$22.66	$22.73	$22.42	9,945
2023-06-08	$23.05	$23.13	$22.55	$22.80	$22.49	22,662
2023-06-07	$23.24	$23.24	$22.88	$23.10	$22.78	9,948
2023-06-06	$23.11	$23.48	$23.05	$23.30	$22.98	13,003
2023-06-05	$23.21	$23.30	$22.76	$23.15	$22.83	28,989
2023-06-02	$22.90	$23.18	$22.52	$23.18	$22.86	20,030
2023-06-01	$22.24	$22.98	$22.23	$22.74	$22.43	19,497
2023-05-31	$22.33	$22.45	$21.67	$22.45	$22.14	60,137
2023-05-30	$21.33	$22.35	$21.03	$22.06	$21.76	23,695
2023-05-26	$21.27	$21.51	$20.45	$21.20	$20.91	19,090
2023-05-25	$19.87	$21.90	$19.85	$21.30	$21.01	82,890
2023-05-24	$19.83	$20.21	$19.55	$19.87	$19.60	25,031
2023-05-23	$19.55	$20.03	$19.55	$19.83	$19.56	20,165
2023-05-22	$19.66	$19.91	$19.41	$19.70	$19.43	22,091
2023-05-19	$19.80	$20.14	$19.38	$19.66	$19.39	24,836
2023-05-18	$20.01	$20.30	$19.75	$19.75	$19.48	22,302
2023-05-17	$19.67	$20.28	$19.53	$20.00	$19.73	24,870
2023-05-16	$19.48	$19.96	$19.35	$19.69	$19.42	61,316
2023-05-15	$19.30	$20.14	$19.30	$19.60	$19.33	22,442
2023-05-12	$19.44	$20.21	$19.18	$19.43	$19.43	22,850
2023-05-11	$19.51	$19.55	$19.19	$19.31	$19.31	15,754
2023-05-10	$19.81	$20.13	$19.53	$19.60	$19.60	19,154
2023-05-09	$19.77	$19.84	$19.37	$19.60	$19.60	19,879
2023-05-08	$20.20	$20.76	$19.78	$19.85	$19.85	17,456
2023-05-05	$19.82	$20.59	$19.79	$20.10	$20.10	29,977
2023-05-04	$20.64	$20.64	$19.42	$19.57	$19.57	53,706
2023-05-03	$21.51	$21.72	$21.03	$21.03	$21.03	40,201
2023-05-02	$22.19	$22.27	$21.37	$21.57	$21.57	50,637
2023-05-01	$22.78	$22.92	$22.18	$22.18	$22.18	32,679
2023-04-28	$22.89	$22.99	$22.49	$22.80	$22.80	31,628
2023-04-27	$22.55	$23.00	$22.10	$22.81	$22.81	19,579
2023-04-26	$22.41	$22.80	$22.39	$22.43	$22.43	20,278
2023-04-25	$22.48	$22.96	$22.40	$22.40	$22.40	20,430
2023-04-24	$22.74	$23.00	$22.36	$22.65	$22.65	17,110
2023-04-21	$22.86	$22.99	$22.39	$22.60	$22.60	9,973
2023-04-20	$23.05	$23.05	$22.58	$22.58	$22.58	17,829
2023-04-19	$23.00	$23.00	$22.70	$22.86	$22.86	19,990
2023-04-18	$23.01	$23.02	$22.60	$23.02	$23.02	19,331
2023-04-17	$22.69	$23.24	$22.42	$23.14	$23.14	60,965
2023-04-14	$22.51	$22.69	$22.10	$22.69	$22.69	18,762
2023-04-13	$21.70	$22.44	$21.68	$22.44	$22.44	21,688
2023-04-12	$21.60	$21.88	$21.40	$21.88	$21.88	13,912
2023-04-11	$21.36	$21.67	$21.32	$21.63	$21.63	6,735
2023-04-10	$21.31	$21.64	$21.26	$21.35	$21.35	11,344
2023-04-06	$21.48	$21.66	$21.31	$21.42	$21.42	10,681
2023-04-05	$21.22	$21.70	$21.22	$21.28	$21.28	13,869
2023-04-04	$21.54	$21.87	$21.33	$21.60	$21.60	10,264
2023-04-03	$21.76	$21.76	$21.33	$21.72	$21.72	15,060
2023-03-31	$21.50	$21.91	$21.22	$21.71	$21.71	24,181
2023-03-30	$21.64	$21.91	$21.18	$21.40	$21.40	23,731
2023-03-29	$21.04	$21.64	$20.89	$21.29	$21.29	15,135
2023-03-28	$20.86	$21.42	$20.86	$20.99	$20.99	10,283
2023-03-27	$21.12	$21.78	$21.10	$21.30	$20.99	14,014
2023-03-24	$21.13	$21.30	$20.62	$20.98	$20.68	22,185
2023-03-23	$21.39	$21.67	$20.77	$20.90	$20.60	19,624
2023-03-22	$21.15	$21.76	$20.88	$21.22	$20.91	15,913
2023-03-21	$20.93	$21.45	$20.80	$21.21	$20.90	17,827
2023-03-20	$20.75	$21.00	$20.58	$20.76	$20.46	24,869
2023-03-17	$21.15	$21.35	$20.31	$20.79	$20.49	23,690
2023-03-16	$19.35	$21.54	$19.35	$21.40	$21.09	101,710
2023-03-15	$19.75	$20.20	$19.17	$19.97	$19.68	47,774
2023-03-14	$19.51	$20.76	$19.51	$20.14	$19.85	20,651
2023-03-13	$20.00	$20.84	$18.56	$18.79	$18.52	79,183
2023-03-10	$21.70	$22.14	$21.21	$21.53	$21.21	35,598
2023-03-09	$22.54	$22.54	$21.85	$21.86	$21.54	27,286
2023-03-08	$22.39	$22.61	$22.21	$22.45	$22.12	9,346
2023-03-07	$22.31	$22.55	$22.15	$22.39	$22.06	14,793
2023-03-06	$22.52	$22.74	$22.37	$22.54	$22.21	8,763
2023-03-03	$22.50	$22.60	$22.28	$22.43	$22.10	14,296
2023-03-02	$22.22	$22.37	$22.03	$22.22	$21.90	17,152
2023-03-01	$22.56	$22.58	$22.30	$22.37	$22.05	13,745
2023-02-28	$22.44	$22.70	$22.35	$22.70	$22.37	22,621
2023-02-27	$22.47	$22.72	$22.33	$22.41	$22.08	7,874
2023-02-24	$22.44	$22.69	$22.25	$22.44	$22.11	17,189
2023-02-23	$22.31	$22.58	$22.30	$22.51	$22.18	5,808
2023-02-22	$22.18	$22.45	$22.11	$22.25	$21.93	13,422
2023-02-21	$22.58	$22.58	$22.12	$22.14	$21.82	24,555
2023-02-17	$22.98	$22.98	$22.57	$22.68	$22.35	46,103
2023-02-16	$23.11	$23.26	$23.01	$23.03	$22.70	12,036
2023-02-15	$23.39	$23.43	$23.23	$23.38	$23.04	10,600
2023-02-14	$23.01	$23.55	$23.01	$23.50	$23.16	14,558
2023-02-13	$23.29	$23.38	$23.02	$23.34	$23.00	15,581
2023-02-10	$23.22	$23.33	$23.15	$23.28	$22.94	7,574
2023-02-09	$23.43	$23.60	$23.30	$23.36	$23.02	11,490
2023-02-08	$23.22	$23.43	$23.03	$23.41	$23.07	17,389
2023-02-07	$23.40	$23.47	$23.07	$23.24	$22.90	14,502
2023-02-06	$23.42	$23.58	$23.19	$23.26	$22.92	15,462
2023-02-03	$23.50	$24.01	$23.39	$23.60	$23.25	11,413
2023-02-02	$23.75	$23.96	$23.52	$23.71	$23.36	12,424
2023-02-01	$23.58	$23.87	$23.46	$23.79	$23.44	20,646
2023-01-31	$23.59	$23.77	$23.31	$23.69	$23.35	13,341
2023-01-30	$23.31	$23.68	$23.18	$23.65	$23.31	34,796
2023-01-27	$23.39	$23.68	$23.36	$23.45	$23.11	12,852
2023-01-26	$23.33	$23.59	$23.30	$23.55	$23.21	18,861
2023-01-25	$23.24	$23.46	$23.21	$23.31	$22.97	16,681
2023-01-24	$23.32	$23.54	$23.20	$23.42	$23.08	20,423
2023-01-23	$22.76	$23.48	$22.76	$23.21	$22.87	28,910
2023-01-20	$22.82	$23.02	$22.44	$22.82	$22.82	10,702
2023-01-19	$22.75	$22.91	$22.60	$22.79	$22.79	16,457
2023-01-18	$22.85	$23.17	$22.70	$22.70	$22.70	15,890
2023-01-17	$22.36	$22.84	$22.36	$22.63	$22.63	25,060
2023-01-13	$22.41	$22.58	$22.23	$22.58	$22.58	12,793
2023-01-12	$22.13	$22.48	$21.99	$22.40	$22.40	22,576
2023-01-11	$21.96	$22.26	$21.85	$22.04	$22.04	12,034
2023-01-10	$21.95	$21.99	$21.68	$21.91	$21.91	14,350
2023-01-09	$21.65	$22.11	$21.53	$22.03	$22.03	27,408
2023-01-06	$21.19	$21.70	$20.93	$21.65	$21.65	20,464
2023-01-05	$20.11	$21.20	$20.11	$21.03	$21.03	21,065
2023-01-04	$20.27	$20.76	$20.07	$20.54	$20.54	25,427
2023-01-03	$20.06	$20.77	$19.83	$20.19	$20.19	27,951
2022-12-30	$20.10	$20.11	$19.65	$19.88	$19.88	27,316
2022-12-29	$20.03	$20.39	$20.00	$20.00	$20.00	20,377
2022-12-28	$20.46	$20.46	$20.02	$20.02	$20.02	35,690
2022-12-27	$21.00	$21.10	$20.58	$20.75	$20.43	30,520
2022-12-23	$20.84	$21.19	$20.73	$20.81	$20.81	32,654
2022-12-22	$20.93	$21.14	$20.85	$21.10	$21.10	34,544
2022-12-21	$21.20	$21.44	$21.00	$21.03	$21.03	31,436
2022-12-20	$21.08	$21.32	$21.00	$21.01	$21.01	24,300
2022-12-19	$20.99	$21.29	$20.83	$21.13	$21.13	33,464
2022-12-16	$20.82	$21.26	$20.56	$21.09	$21.09	31,170
2022-12-15	$20.62	$20.99	$20.61	$20.86	$20.86	50,905
2022-12-14	$20.73	$21.11	$20.69	$20.75	$20.75	32,754
2022-12-13	$20.92	$21.33	$20.69	$20.88	$20.88	32,540
2022-12-12	$21.00	$21.07	$20.53	$20.65	$20.65	46,011
2022-12-09	$21.08	$21.33	$20.90	$20.90	$20.90	33,419
2022-12-08	$21.10	$21.40	$21.09	$21.12	$21.12	19,269
2022-12-07	$21.09	$21.28	$21.09	$21.16	$21.16	25,890
2022-12-06	$21.30	$21.50	$21.01	$21.03	$21.03	14,484
2022-12-05	$21.16	$21.54	$21.08	$21.16	$21.16	32,149
2022-12-02	$21.12	$21.54	$21.04	$21.40	$21.40	24,824
2022-12-01	$21.29	$21.50	$21.09	$21.25	$21.25	27,546
2022-11-30	$20.81	$21.53	$20.58	$21.29	$21.29	39,155
2022-11-29	$21.03	$21.05	$20.70	$20.73	$20.73	23,001
2022-11-28	$20.98	$21.09	$20.65	$21.09	$21.09	18,978
2022-11-25	$20.71	$20.99	$20.45	$20.99	$20.99	15,805
2022-11-23	$20.50	$20.82	$20.31	$20.71	$20.71	16,065
2022-11-22	$20.49	$20.66	$20.24	$20.30	$20.30	26,527
2022-11-21	$20.44	$20.61	$20.08	$20.33	$20.33	27,032
2022-11-18	$20.08	$20.53	$19.91	$20.49	$20.49	44,869
2022-11-17	$19.78	$20.14	$19.78	$20.12	$20.12	27,720
2022-11-16	$20.15	$20.38	$20.00	$20.08	$20.08	17,986
2022-11-15	$21.02	$21.27	$19.68	$19.93	$19.93	48,284
2022-11-14	$20.74	$21.00	$20.49	$20.79	$20.79	41,542
2022-11-11	$20.60	$20.92	$20.12	$20.74	$20.74	18,390
2022-11-10	$19.58	$20.54	$19.45	$20.53	$20.53	30,086
2022-11-09	$19.27	$19.31	$18.79	$19.23	$19.23	53,347
2022-11-08	$18.64	$19.18	$18.56	$19.16	$19.16	32,454
2022-11-07	$18.80	$18.83	$18.51	$18.62	$18.62	46,281
2022-11-04	$19.01	$19.01	$18.55	$18.74	$18.74	32,108
2022-11-03	$18.94	$19.05	$18.72	$18.78	$18.78	34,884
2022-11-02	$18.91	$19.25	$18.83	$19.07	$19.07	28,553
2022-11-01	$19.34	$19.34	$18.92	$18.94	$18.94	16,178
2022-10-31	$19.25	$19.55	$19.05	$19.19	$19.19	49,615
2022-10-28	$19.32	$19.59	$19.04	$19.27	$19.27	38,499
2022-10-27	$19.41	$19.80	$19.20	$19.25	$19.25	25,877
2022-10-26	$19.61	$20.22	$19.37	$19.37	$19.37	30,790
2022-10-25	$19.79	$19.98	$19.51	$19.60	$19.60	32,339
2022-10-24	$19.99	$20.04	$19.54	$19.93	$19.93	18,547
2022-10-21	$19.88	$20.03	$19.41	$19.95	$19.95	20,710
2022-10-20	$20.14	$20.14	$19.71	$19.73	$19.73	11,124
2022-10-19	$20.17	$20.30	$19.95	$20.16	$20.16	17,811
2022-10-18	$20.41	$20.41	$20.08	$20.22	$20.22	16,080
2022-10-17	$20.21	$20.66	$20.06	$20.20	$20.20	21,284
2022-10-14	$20.36	$20.40	$20.06	$20.06	$20.06	7,489
2022-10-13	$20.11	$20.50	$19.88	$20.37	$20.37	31,412
2022-10-12	$20.41	$20.60	$20.28	$20.36	$20.36	11,300
2022-10-11	$20.65	$20.76	$20.42	$20.48	$20.48	10,564
2022-10-10	$21.01	$21.01	$20.54	$20.71	$20.71	14,274
2022-10-07	$21.00	$21.00	$20.73	$20.98	$20.98	10,472
2022-10-06	$21.38	$21.38	$21.03	$21.05	$21.05	7,311
2022-10-05	$21.49	$21.50	$21.13	$21.28	$21.28	10,160
2022-10-04	$21.46	$21.65	$21.26	$21.56	$21.56	15,189
2022-10-03	$21.35	$21.55	$21.10	$21.22	$21.22	11,146
2022-09-30	$21.29	$21.29	$20.72	$21.12	$21.12	51,021
2022-09-29	$21.15	$21.23	$20.59	$21.23	$21.23	9,449
2022-09-28	$20.63	$21.19	$20.56	$21.17	$21.17	17,781
2022-09-27	$20.50	$20.88	$20.50	$20.85	$20.85	17,440
2022-09-26	$21.13	$21.19	$20.80	$20.88	$20.58	10,926
2022-09-23	$21.34	$21.35	$21.00	$21.13	$20.82	21,395
2022-09-22	$21.64	$21.64	$21.24	$21.34	$21.03	9,127
2022-09-21	$21.78	$21.82	$21.45	$21.75	$21.43	19,062
2022-09-20	$21.54	$21.68	$21.49	$21.51	$21.20	13,877
2022-09-19	$21.65	$21.88	$21.65	$21.68	$21.36	20,754
2022-09-16	$21.64	$21.96	$21.50	$21.72	$21.40	9,277
2022-09-15	$22.08	$22.21	$21.85	$22.00	$21.68	20,506
2022-09-14	$21.90	$22.21	$21.90	$22.17	$21.85	7,612
2022-09-13	$21.50	$22.17	$21.50	$22.06	$21.74	14,406
2022-09-12	$22.05	$22.56	$21.93	$22.10	$21.78	21,570
2022-09-09	$21.90	$22.35	$21.90	$22.19	$21.87	7,198
2022-09-08	$22.15	$22.25	$22.00	$22.00	$21.68	15,617
2022-09-07	$22.18	$22.21	$22.00	$22.09	$21.77	4,787
2022-09-06	$22.25	$22.37	$22.01	$22.07	$21.75	16,772
2022-09-02	$22.50	$22.50	$22.29	$22.29	$21.96	16,396
2022-09-01	$22.43	$23.11	$22.29	$22.33	$22.00	17,947
2022-08-31	$23.21	$23.63	$22.53	$22.53	$22.20	42,997
2022-08-30	$23.27	$23.27	$23.00	$23.00	$22.66	9,395
2022-08-29	$23.14	$23.71	$23.00	$23.26	$23.26	6,950
2022-08-26	$23.61	$23.72	$23.19	$23.19	$23.19	8,608
2022-08-25	$23.44	$23.75	$23.36	$23.39	$23.39	7,200
2022-08-24	$23.27	$24.22	$23.07	$23.45	$23.45	6,346
2022-08-23	$23.63	$24.08	$23.01	$23.26	$23.26	34,444
2022-08-22	$23.84	$23.95	$23.12	$23.60	$23.60	12,666
2022-08-19	$23.87	$23.94	$23.50	$23.84	$23.84	9,842
2022-08-18	$23.90	$23.99	$23.55	$23.98	$23.98	7,285
2022-08-17	$24.20	$24.20	$23.78	$23.84	$23.84	11,300
2022-08-16	$24.58	$24.58	$24.24	$24.29	$24.29	10,400
2022-08-15	$24.65	$24.89	$24.21	$24.58	$24.58	13,447
2022-08-12	$24.61	$25.00	$24.39	$24.72	$24.72	4,814
2022-08-11	$24.59	$24.95	$24.08	$24.54	$24.54	11,405
2022-08-10	$24.23	$24.94	$24.23	$24.52	$24.52	11,266
2022-08-09	$24.86	$24.86	$24.18	$24.25	$24.25	16,598
2022-08-08	$24.83	$25.44	$24.66	$24.82	$24.82	15,604
2022-08-05	$25.58	$25.58	$24.81	$24.95	$24.95	21,125
2022-08-04	$25.78	$25.79	$25.46	$25.79	$25.79	38,984
2022-08-03	$25.66	$25.91	$25.25	$25.86	$25.86	30,904
2022-08-02	$24.70	$25.59	$24.46	$25.48	$25.48	40,755
2022-08-01	$24.66	$24.92	$24.20	$24.83	$24.83	18,916
2022-07-29	$23.88	$24.83	$23.77	$24.80	$24.80	40,680
2022-07-28	$23.42	$23.87	$23.07	$23.80	$23.80	12,204
2022-07-27	$23.57	$23.59	$23.03	$23.27	$23.27	12,008
2022-07-26	$23.45	$23.74	$23.16	$23.47	$23.47	7,334
2022-07-25	$24.00	$24.42	$23.00	$23.24	$23.24	23,120
2022-07-22	$24.54	$24.54	$23.69	$23.90	$23.90	9,149
2022-07-21	$23.82	$24.26	$23.35	$23.99	$23.99	9,947
2022-07-20	$23.78	$24.32	$23.30	$23.83	$23.83	12,451
2022-07-19	$23.33	$24.35	$23.06	$23.55	$23.55	18,024
2022-07-18	$23.34	$23.35	$22.79	$22.98	$22.98	14,554
2022-07-15	$22.95	$23.17	$22.51	$23.07	$23.07	23,602
2022-07-14	$22.90	$23.33	$22.40	$22.88	$22.88	19,381
2022-07-13	$22.77	$22.98	$22.40	$22.96	$22.96	9,615
2022-07-12	$22.71	$22.99	$22.50	$22.96	$22.96	19,648
2022-07-11	$22.47	$22.74	$22.15	$22.60	$22.60	7,081
2022-07-08	$22.28	$22.72	$22.10	$22.43	$22.43	7,849
2022-07-07	$22.39	$22.68	$22.17	$22.22	$22.22	7,123
2022-07-06	$22.21	$22.54	$22.14	$22.21	$22.21	10,785
2022-07-05	$22.54	$22.74	$22.16	$22.29	$22.29	13,339
2022-07-01	$22.73	$22.74	$22.04	$22.54	$22.54	7,597
2022-06-30	$22.57	$22.72	$22.43	$22.52	$22.52	14,967
2022-06-29	$22.56	$22.76	$22.00	$22.35	$22.35	8,979
2022-06-28	$22.58	$22.71	$21.91	$22.26	$22.26	11,734
2022-06-27	$22.48	$22.66	$21.75	$22.14	$22.14	20,860
2022-06-24	$22.38	$22.45	$22.06	$22.41	$22.10	15,637
2022-06-23	$22.21	$22.30	$21.94	$22.23	$21.93	16,409
2022-06-22	$22.16	$22.37	$21.84	$21.98	$21.68	14,081
2022-06-21	$21.88	$22.21	$21.73	$22.20	$21.89	10,133
2022-06-17	$21.18	$22.70	$21.18	$21.71	$21.41	13,136
2022-06-16	$21.36	$21.36	$21.00	$21.18	$20.89	14,207
2022-06-15	$21.37	$22.21	$21.34	$21.50	$21.20	20,196
2022-06-14	$21.68	$21.69	$21.10	$21.41	$21.11	26,331
2022-06-13	$22.60	$22.60	$21.40	$21.59	$21.29	27,670
2022-06-10	$23.24	$23.56	$22.81	$22.81	$22.50	12,563
2022-06-09	$23.88	$23.97	$23.28	$23.45	$23.13	18,849
2022-06-08	$24.00	$24.08	$23.75	$23.79	$23.46	8,995
2022-06-07	$23.99	$24.08	$23.71	$23.88	$23.55	26,231
2022-06-06	$23.98	$24.23	$23.69	$24.01	$23.68	15,165
2022-06-03	$23.97	$24.24	$22.84	$23.92	$23.59	18,480
2022-06-02	$23.67	$24.23	$23.50	$24.10	$23.77	27,933
2022-06-01	$23.85	$24.00	$22.92	$23.62	$23.29	21,189
2022-05-31	$22.74	$23.81	$22.52	$23.26	$22.94	55,572
2022-05-27	$22.11	$22.74	$21.91	$22.74	$22.43	23,358
2022-05-26	$21.57	$22.04	$21.55	$21.98	$21.67	25,607
2022-05-25	$20.86	$21.54	$20.86	$21.50	$21.20	48,845
2022-05-24	$20.44	$20.81	$20.36	$20.65	$20.37	19,090
2022-05-23	$20.49	$20.65	$20.29	$20.44	$20.16	49,277
2022-05-20	$20.68	$20.76	$20.42	$20.47	$20.19	39,137
2022-05-19	$20.15	$20.65	$20.11	$20.55	$20.27	46,240
2022-05-18	$20.30	$20.62	$20.21	$20.24	$19.96	44,422
2022-05-17	$20.63	$20.93	$20.40	$20.40	$20.12	54,473
2022-05-16	$20.50	$20.80	$20.35	$20.51	$20.23	78,083
2022-05-13	$20.54	$20.62	$20.32	$20.38	$20.10	30,949
2022-05-12	$20.39	$20.39	$20.03	$20.39	$20.11	30,096
2022-05-11	$20.20	$20.45	$19.97	$20.12	$19.84	33,075
2022-05-10	$20.59	$20.59	$20.11	$20.37	$20.09	40,674
2022-05-09	$20.35	$20.35	$19.76	$20.05	$19.77	43,307
2022-05-06	$20.44	$20.45	$20.01	$20.35	$20.07	47,866
2022-05-05	$20.57	$20.60	$20.16	$20.44	$20.16	39,617
2022-05-04	$20.19	$21.03	$20.01	$20.84	$20.55	43,918
2022-05-03	$20.57	$20.70	$20.01	$20.17	$19.89	46,233
2022-05-02	$21.10	$21.10	$20.13	$20.60	$20.32	56,010
2022-04-29	$20.86	$21.15	$20.75	$21.15	$20.86	74,762
2022-04-28	$21.29	$23.42	$20.83	$21.15	$20.86	28,065
2022-04-27	$21.36	$21.58	$21.15	$21.25	$20.95	52,734
2022-04-26	$21.71	$21.87	$21.30	$21.36	$21.07	43,888
2022-04-25	$21.69	$21.87	$21.55	$21.63	$21.33	24,019
2022-04-22	$21.64	$21.86	$21.51	$21.77	$21.47	27,778
2022-04-21	$21.91	$22.25	$21.62	$21.62	$21.32	21,917
2022-04-20	$21.75	$22.05	$21.72	$21.95	$21.65	14,909
2022-04-19	$22.18	$22.18	$21.76	$21.88	$21.58	40,994
2022-04-18	$22.28	$22.28	$21.91	$21.95	$21.65	14,051
2022-04-14	$22.33	$22.33	$21.89	$22.08	$21.78	20,972
2022-04-13	$22.19	$24.41	$22.05	$22.29	$21.98	21,481
2022-04-12	$22.35	$22.56	$21.85	$21.93	$21.63	70,390
2022-04-11	$22.83	$22.83	$22.22	$22.22	$21.91	19,959
2022-04-08	$22.80	$23.05	$22.79	$22.81	$22.50	19,087
2022-04-07	$22.75	$23.21	$22.75	$22.92	$22.60	17,377
2022-04-06	$23.40	$23.40	$22.77	$22.95	$22.63	43,872
2022-04-05	$23.86	$23.86	$23.26	$23.26	$22.94	22,023
2022-04-04	$23.87	$24.05	$23.74	$23.87	$23.54	42,544
2022-04-01	$23.79	$24.13	$23.63	$23.77	$23.44	23,296
2022-03-31	$23.65	$23.88	$23.48	$23.71	$23.38	14,792
2022-03-30	$23.62	$24.01	$23.49	$23.49	$23.17	10,514
2022-03-29	$23.55	$23.65	$23.40	$23.62	$23.29	12,235
2022-03-28	$23.25	$23.67	$23.25	$23.40	$23.08	17,799
2022-03-25	$24.00	$24.03	$23.51	$23.52	$22.89	25,692
2022-03-24	$24.14	$24.14	$23.90	$23.91	$23.27	16,523
2022-03-23	$24.13	$24.21	$23.90	$23.90	$23.26	16,642
2022-03-22	$24.09	$24.22	$23.94	$24.00	$23.36	21,359
2022-03-21	$24.00	$24.36	$24.00	$24.09	$23.45	14,299
2022-03-18	$24.14	$24.34	$24.05	$24.05	$23.41	9,707
2022-03-17	$23.69	$24.15	$23.69	$24.12	$23.48	21,350
2022-03-16	$23.35	$23.79	$23.35	$23.70	$23.07	16,732
2022-03-15	$23.73	$24.14	$23.29	$23.35	$22.73	42,811
2022-03-14	$24.30	$24.30	$23.56	$23.58	$22.95	28,843
2022-03-11	$24.44	$24.57	$24.22	$24.24	$23.59	25,473
2022-03-10	$24.47	$24.47	$24.15	$24.41	$23.76	17,037
2022-03-09	$24.54	$24.64	$24.26	$24.41	$23.76	17,063
2022-03-08	$24.42	$24.47	$24.14	$24.27	$23.62	17,589
2022-03-07	$24.60	$24.69	$24.40	$24.44	$23.78	24,927
2022-03-04	$24.84	$24.87	$24.51	$24.56	$23.91	19,964
2022-03-03	$24.61	$25.03	$24.61	$24.77	$24.11	12,470
2022-03-02	$24.73	$25.00	$24.60	$24.87	$24.21	13,419
2022-03-01	$24.69	$25.04	$24.56	$24.67	$24.01	21,117
2022-02-28	$24.88	$24.95	$24.51	$24.59	$23.93	20,546
2022-02-25	$24.70	$24.97	$24.30	$24.77	$24.11	21,742
2022-02-24	$24.30	$24.70	$24.20	$24.56	$23.91	21,063
2022-02-23	$24.52	$24.67	$24.27	$24.41	$23.76	29,263
2022-02-22	$24.60	$24.71	$24.32	$24.40	$23.75	23,024
2022-02-18	$24.65	$24.68	$24.52	$24.59	$23.93	13,467
2022-02-17	$24.87	$24.87	$24.56	$24.66	$24.00	28,274
2022-02-16	$24.50	$24.78	$24.28	$24.78	$24.12	18,947
2022-02-15	$24.26	$24.65	$24.14	$24.65	$23.99	21,690
2022-02-14	$24.52	$24.63	$24.12	$24.30	$23.65	29,908
2022-02-11	$24.68	$24.84	$24.50	$24.62	$23.96	29,694
2022-02-10	$24.73	$24.89	$24.32	$24.70	$24.04	52,970
2022-02-09	$24.89	$24.89	$24.67	$24.82	$24.16	36,368
2022-02-08	$24.99	$24.99	$24.66	$24.75	$24.09	26,384
2022-02-07	$24.80	$24.99	$24.76	$24.99	$24.32	23,802
2022-02-04	$24.94	$25.02	$24.69	$24.76	$24.10	37,808
2022-02-03	$25.23	$25.23	$24.97	$25.09	$24.42	19,484
2022-02-02	$25.51	$25.62	$25.20	$25.23	$24.56	38,174
2022-02-01	$25.36	$25.57	$25.15	$25.57	$24.89	21,091
2022-01-31	$25.13	$25.42	$25.06	$25.40	$24.72	33,007
2022-01-28	$25.15	$25.46	$24.99	$25.13	$24.46	24,198
2022-01-27	$25.89	$25.89	$25.05	$25.11	$24.44	69,081
2022-01-26	$26.06	$26.06	$25.63	$25.78	$25.09	25,604
2022-01-25	$25.91	$26.07	$25.80	$25.82	$25.13	12,873
2022-01-24	$26.10	$26.20	$25.82	$25.91	$25.22	21,657
2022-01-21	$26.14	$26.32	$25.97	$26.24	$25.54	21,092
2022-01-20	$26.23	$26.33	$25.97	$26.14	$25.44	14,555
2022-01-19	$26.07	$26.28	$26.03	$26.03	$25.34	11,724
2022-01-18	$26.40	$26.40	$26.08	$26.12	$25.42	26,385
2022-01-14	$26.38	$26.53	$26.07	$26.42	$25.72	7,563
2022-01-13	$26.61	$26.66	$26.43	$26.59	$25.88	8,869
2022-01-12	$26.55	$26.67	$26.43	$26.44	$25.74	9,239
2022-01-11	$26.31	$26.68	$26.30	$26.61	$25.90	24,099
2022-01-10	$26.19	$26.35	$26.02	$26.31	$25.61	33,708
2022-01-07	$25.95	$26.24	$25.95	$26.24	$25.54	19,763
2022-01-06	$26.14	$26.19	$25.77	$26.16	$25.46	15,796
2022-01-05	$26.06	$26.27	$25.80	$25.83	$25.14	19,753
2022-01-04	$26.37	$26.37	$26.05	$26.06	$25.37	7,869
2022-01-03	$26.42	$26.42	$26.08	$26.16	$25.46	16,475
2021-12-31	$26.23	$26.43	$26.17	$26.43	$25.73	13,384
2021-12-30	$26.22	$26.24	$26.04	$26.14	$25.44	22,613
2021-12-29	$26.20	$26.21	$26.04	$26.14	$25.44	5,418
2021-12-28	$26.34	$26.34	$26.01	$26.21	$25.51	15,234
2021-12-27	$26.57	$26.60	$26.37	$26.38	$25.38	13,334
2021-12-23	$26.44	$26.58	$26.33	$26.58	$25.57	15,001
2021-12-22	$26.37	$26.38	$26.31	$26.36	$25.36	6,149
2021-12-21	$26.48	$26.48	$26.12	$26.27	$25.27	14,387
2021-12-20	$26.27	$26.44	$26.24	$26.43	$25.43	14,459
2021-12-17	$26.30	$26.45	$26.25	$26.27	$25.27	15,182
2021-12-16	$26.27	$26.40	$26.12	$26.25	$25.25	28,226
2021-12-15	$26.29	$26.29	$26.15	$26.17	$25.18	24,588
2021-12-14	$26.35	$26.35	$26.14	$26.20	$25.20	11,250
2021-12-13	$26.56	$26.56	$26.20	$26.30	$25.30	16,144
2021-12-10	$26.64	$26.68	$26.29	$26.45	$25.44	10,811
2021-12-09	$26.56	$26.70	$26.41	$26.52	$25.51	11,518
2021-12-08	$26.88	$26.88	$26.44	$26.54	$25.53	14,917
2021-12-07	$26.75	$26.88	$26.71	$26.88	$25.86	6,839
2021-12-06	$26.59	$26.72	$26.35	$26.67	$25.66	7,543
2021-12-03	$26.62	$26.63	$26.26	$26.26	$25.26	5,200
2021-12-02	$26.63	$26.68	$26.26	$26.65	$25.64	10,846
2021-12-01	$26.52	$26.79	$26.29	$26.29	$25.29	8,965
2021-11-30	$26.50	$26.50	$26.21	$26.35	$25.35	18,722
2021-11-29	$26.53	$26.64	$26.45	$26.57	$25.56	7,673
2021-11-26	$26.45	$26.55	$26.31	$26.41	$25.41	7,934
2021-11-24	$26.35	$26.63	$26.15	$26.63	$25.62	15,207
2021-11-23	$26.24	$26.33	$26.15	$26.33	$25.33	8,307
2021-11-22	$26.40	$26.49	$26.07	$26.35	$25.35	17,567
2021-11-19	$26.25	$26.41	$26.03	$26.39	$25.39	27,474
2021-11-18	$26.15	$26.31	$25.95	$26.25	$25.25	14,074
2021-11-17	$26.25	$26.25	$25.96	$26.19	$25.19	8,909
2021-11-16	$26.24	$26.26	$26.10	$26.20	$25.20	7,974
2021-11-15	$26.43	$26.43	$26.11	$26.24	$25.24	17,994
2021-11-12	$26.52	$26.57	$26.20	$26.32	$25.32	10,227
2021-11-11	$26.61	$26.66	$26.35	$26.50	$25.49	14,832
2021-11-10	$26.89	$26.89	$26.48	$26.55	$25.54	7,055
2021-11-09	$26.92	$26.92	$26.77	$26.90	$25.88	12,280
2021-11-08	$26.92	$26.93	$26.80	$26.83	$25.81	6,778
2021-11-05	$26.68	$26.92	$26.68	$26.85	$25.83	14,803
2021-11-04	$26.71	$26.82	$26.63	$26.65	$25.64	14,662
2021-11-03	$26.65	$26.69	$26.51	$26.62	$25.61	17,248
2021-11-02	$26.63	$26.67	$26.48	$26.60	$25.59	8,403
2021-11-01	$26.57	$26.65	$26.45	$26.54	$25.53	13,302
2021-10-29	$26.43	$26.62	$26.34	$26.54	$25.53	19,147
2021-10-28	$26.39	$26.46	$26.31	$26.43	$25.43	12,410
2021-10-27	$26.41	$26.41	$26.26	$26.28	$25.28	22,108
2021-10-26	$26.32	$26.42	$26.25	$26.25	$25.25	13,283
2021-10-25	$26.42	$26.42	$26.23	$26.24	$25.24	27,196
2021-10-22	$26.46	$26.49	$26.30	$26.43	$25.43	8,129
2021-10-21	$26.44	$26.44	$26.28	$26.38	$25.38	17,098
2021-10-20	$26.33	$26.44	$26.29	$26.44	$25.44	12,743
2021-10-19	$26.34	$26.34	$26.18	$26.19	$25.19	11,546
2021-10-18	$26.35	$26.42	$26.18	$26.34	$25.34	6,890
2021-10-15	$26.49	$26.52	$26.34	$26.43	$25.43	12,148
2021-10-14	$26.43	$26.55	$26.28	$26.41	$25.41	18,745
2021-10-13	$26.08	$26.36	$26.08	$26.35	$25.35	19,652
2021-10-12	$25.99	$26.08	$25.90	$26.08	$25.09	10,283
2021-10-11	$25.98	$25.99	$25.85	$25.90	$24.92	8,918
2021-10-08	$25.96	$26.02	$25.83	$25.98	$24.99	16,051
2021-10-07	$26.08	$26.08	$25.89	$25.96	$24.97	16,800
2021-10-06	$25.86	$26.09	$25.72	$25.88	$24.90	27,388
2021-10-05	$26.03	$26.06	$25.78	$25.78	$24.80	16,085
2021-10-04	$26.12	$26.12	$25.86	$25.88	$24.90	18,656
2021-10-01	$26.15	$26.36	$26.10	$26.11	$25.12	24,310
2021-09-30	$26.33	$26.42	$26.13	$26.13	$25.14	39,638
2021-09-29	$26.19	$26.33	$26.02	$26.33	$25.33	31,113
2021-09-28	$26.19	$26.20	$25.72	$25.93	$24.94	42,308
2021-09-27	$26.38	$26.38	$26.04	$26.23	$25.23	19,291
2021-09-24	$26.64	$26.66	$26.47	$26.54	$25.23	17,778
2021-09-23	$26.74	$26.81	$26.58	$26.66	$25.35	26,945
2021-09-22	$26.62	$26.78	$26.56	$26.72	$25.40	51,666
2021-09-21	$26.46	$26.63	$26.46	$26.63	$25.32	11,685
2021-09-20	$26.59	$26.72	$26.42	$26.54	$25.23	17,775
2021-09-17	$26.72	$26.77	$26.64	$26.66	$25.35	49,663
2021-09-16	$26.83	$26.83	$26.67	$26.74	$25.42	30,173
2021-09-15	$26.65	$26.79	$26.64	$26.71	$25.40	6,668
2021-09-14	$26.83	$26.87	$26.70	$26.80	$25.48	6,938
2021-09-13	$26.85	$26.92	$26.75	$26.81	$25.49	23,617
2021-09-10	$26.73	$26.94	$26.73	$26.88	$25.56	7,913
2021-09-09	$26.68	$26.89	$26.68	$26.71	$25.40	9,487
2021-09-08	$26.72	$26.83	$26.72	$26.79	$25.47	9,355
2021-09-07	$26.94	$26.94	$26.77	$26.77	$25.45	20,776
2021-09-03	$27.04	$27.08	$26.93	$26.96	$25.63	11,010
2021-09-02	$27.01	$27.04	$26.92	$27.01	$25.68	24,636
2021-09-01	$27.00	$27.04	$26.90	$26.95	$25.62	30,628
2021-08-31	$26.99	$27.03	$26.82	$26.95	$25.62	51,865
2021-08-30	$26.99	$27.08	$26.93	$26.98	$25.65	9,839
2021-08-27	$26.98	$27.02	$26.82	$27.02	$25.69	7,839
2021-08-26	$27.07	$27.08	$26.83	$26.90	$25.58	6,214
2021-08-25	$26.93	$27.09	$26.93	$27.04	$25.71	9,975
2021-08-24	$27.03	$27.03	$26.91	$26.98	$25.65	10,559
2021-08-23	$26.93	$27.03	$26.89	$27.02	$25.69	9,190
2021-08-20	$26.91	$26.98	$26.82	$26.94	$25.61	6,582
2021-08-19	$26.78	$26.89	$26.73	$26.88	$25.56	11,642
2021-08-18	$26.90	$26.90	$26.70	$26.85	$25.53	9,526
2021-08-17	$27.04	$27.04	$26.82	$26.99	$25.66	10,755
2021-08-16	$26.99	$27.07	$26.98	$26.98	$25.65	4,911
2021-08-13	$26.92	$26.99	$26.87	$26.97	$25.64	10,797
2021-08-12	$26.70	$26.93	$26.70	$26.92	$25.60	17,632
2021-08-11	$26.72	$26.86	$26.68	$26.81	$25.49	3,563
2021-08-10	$26.84	$26.84	$26.47	$26.65	$25.34	8,061
2021-08-09	$27.18	$27.18	$26.71	$26.84	$25.52	43,583
2021-08-06	$27.06	$27.21	$27.03	$27.15	$25.81	12,432
2021-08-05	$27.04	$27.18	$27.04	$27.14	$25.80	9,844
2021-08-04	$27.04	$27.09	$26.95	$27.04	$25.71	6,123
2021-08-03	$26.86	$27.05	$26.85	$27.05	$25.72	14,257
2021-08-02	$26.98	$26.99	$26.83	$26.96	$25.63	9,297
2021-07-30	$26.80	$26.98	$26.76	$26.98	$25.65	18,130
2021-07-29	$26.73	$26.79	$26.72	$26.79	$25.47	7,329
2021-07-28	$26.89	$26.89	$26.51	$26.69	$25.38	37,072
2021-07-27	$26.88	$26.88	$26.63	$26.84	$25.52	21,241
2021-07-26	$27.16	$27.16	$26.81	$26.81	$25.49	62,309
2021-07-23	$27.15	$27.16	$27.07	$27.16	$25.82	6,854
2021-07-22	$27.21	$27.21	$27.03	$27.06	$25.73	6,612
2021-07-21	$27.14	$27.17	$27.09	$27.16	$25.82	4,659
2021-07-20	$27.07	$27.23	$27.06	$27.15	$25.81	19,104
2021-07-19	$27.28	$27.28	$27.06	$27.06	$25.73	8,120
2021-07-16	$27.35	$27.38	$27.19	$27.30	$25.96	6,322
2021-07-15	$27.35	$27.44	$27.25	$27.33	$25.98	8,508
2021-07-14	$27.42	$27.42	$27.21	$27.41	$26.06	6,545
2021-07-13	$27.50	$27.58	$27.22	$27.38	$26.03	25,169
2021-07-12	$27.51	$27.52	$27.38	$27.52	$26.17	14,288
2021-07-09	$27.40	$27.51	$27.37	$27.42	$26.07	7,210
2021-07-08	$27.38	$27.48	$27.35	$27.38	$26.03	6,908
2021-07-07	$27.41	$27.49	$27.32	$27.49	$26.14	12,404
2021-07-06	$27.35	$27.40	$27.29	$27.40	$26.05	9,466
2021-07-02	$27.30	$27.40	$27.25	$27.36	$26.01	12,905
2021-07-01	$27.28	$27.40	$27.20	$27.34	$25.99	15,965
2021-06-30	$27.20	$27.33	$27.14	$27.28	$25.94	44,048
2021-06-29	$27.35	$27.50	$27.07	$27.17	$25.83	53,654
2021-06-28	$27.51	$27.53	$27.14	$27.31	$25.97	34,689
2021-06-25	$27.65	$27.70	$27.45	$27.53	$26.17	11,802
2021-06-24	$27.94	$27.99	$27.72	$27.77	$26.11	22,964
2021-06-23	$27.98	$28.17	$27.82	$27.94	$26.27	29,052
2021-06-22	$27.92	$27.98	$27.91	$27.98	$26.31	10,582
2021-06-21	$27.95	$27.97	$27.80	$27.82	$26.15	18,897
2021-06-18	$27.84	$27.96	$27.84	$27.96	$26.28	9,249
2021-06-17	$27.67	$27.94	$27.61	$27.90	$26.23	8,175
2021-06-16	$27.80	$27.97	$27.60	$27.60	$25.95	43,622
2021-06-15	$27.98	$27.98	$27.73	$27.74	$26.08	19,339
2021-06-14	$27.72	$27.92	$27.72	$27.92	$26.25	6,340
2021-06-11	$27.92	$27.93	$27.61	$27.76	$26.10	19,332
2021-06-10	$27.89	$27.93	$27.70	$27.92	$26.25	12,413
2021-06-09	$27.81	$27.82	$27.63	$27.82	$26.16	10,500
2021-06-08	$27.68	$27.76	$27.47	$27.76	$26.10	6,931
2021-06-07	$27.69	$27.80	$27.62	$27.71	$26.05	6,289
2021-06-04	$27.68	$27.70	$27.50	$27.70	$26.04	6,756
2021-06-03	$27.32	$27.60	$27.32	$27.59	$25.94	10,654
2021-06-02	$27.44	$27.53	$27.24	$27.53	$25.88	8,387
2021-06-01	$27.26	$27.41	$27.15	$27.41	$25.77	7,863
2021-05-28	$27.21	$27.26	$27.00	$27.24	$25.61	14,258
2021-05-27	$27.20	$27.21	$27.06	$27.10	$25.48	14,424
2021-05-26	$27.24	$27.24	$26.92	$27.19	$25.56	8,522
2021-05-25	$27.11	$27.24	$27.10	$27.24	$25.61	10,407
2021-05-24	$27.15	$27.18	$26.91	$27.18	$25.56	9,259
2021-05-21	$27.07	$27.07	$26.77	$27.02	$25.40	4,597
2021-05-20	$26.67	$27.03	$26.55	$27.03	$25.41	27,132
2021-05-19	$26.77	$26.82	$26.52	$26.52	$24.93	27,292
2021-05-18	$26.78	$26.84	$26.60	$26.84	$25.24	12,062
2021-05-17	$26.84	$26.85	$26.59	$26.61	$25.02	17,058
2021-05-14	$26.82	$26.84	$26.59	$26.81	$25.21	6,339
2021-05-13	$26.73	$26.79	$26.58	$26.60	$25.01	10,315
2021-05-12	$26.86	$27.09	$26.57	$26.60	$25.01	21,666
2021-05-11	$27.12	$27.20	$26.90	$26.91	$25.30	13,902
2021-05-10	$27.20	$27.34	$27.10	$27.10	$25.48	7,210
2021-05-07	$27.08	$27.76	$26.98	$27.19	$25.56	12,916
2021-05-06	$27.05	$27.08	$26.95	$27.04	$25.42	12,182
2021-05-05	$27.33	$27.34	$26.95	$26.95	$25.34	12,871
2021-05-04	$27.13	$27.30	$27.12	$27.23	$25.60	18,993
2021-05-03	$27.13	$27.31	$27.02	$27.27	$25.64	8,261
2021-04-30	$27.25	$27.34	$26.97	$26.97	$25.36	37,430
2021-04-29	$27.36	$27.36	$27.10	$27.24	$25.61	8,218
2021-04-28	$27.44	$27.44	$27.20	$27.35	$25.72	17,396
2021-04-27	$27.46	$27.50	$27.28	$27.35	$25.71	26,612
2021-04-26	$27.60	$27.60	$27.37	$27.39	$25.75	10,966
2021-04-23	$27.63	$27.66	$27.50	$27.50	$25.86	16,783
2021-04-22	$27.65	$27.66	$27.47	$27.53	$25.88	9,188
2021-04-21	$27.58	$27.66	$27.52	$27.65	$26.00	10,999
2021-04-20	$27.65	$27.66	$27.36	$27.47	$25.83	14,387
2021-04-19	$27.69	$27.69	$27.52	$27.59	$25.94	6,584
2021-04-16	$27.71	$27.71	$27.44	$27.69	$26.03	17,983
2021-04-15	$27.59	$27.68	$27.40	$27.66	$26.01	7,319
2021-04-14	$27.45	$27.63	$27.30	$27.58	$25.93	13,351
2021-04-13	$27.43	$27.64	$27.28	$27.37	$25.73	16,584
2021-04-12	$27.60	$27.60	$27.20	$27.52	$25.87	7,795
2021-04-09	$27.14	$27.64	$27.04	$27.56	$25.91	30,933
2021-04-08	$27.21	$27.25	$27.08	$27.14	$25.52	10,531
2021-04-07	$27.07	$27.28	$26.98	$27.18	$25.56	24,169
2021-04-06	$26.95	$27.18	$26.83	$27.18	$25.56	16,009
2021-04-05	$26.62	$26.94	$26.55	$26.94	$25.33	17,731
2021-04-01	$26.68	$26.79	$26.57	$26.77	$25.17	15,342
2021-03-31	$26.30	$26.52	$26.30	$26.52	$24.93	15,858
2021-03-30	$26.19	$26.31	$26.12	$26.28	$24.71	12,183
2021-03-29	$26.26	$26.33	$26.18	$26.25	$24.68	8,681
2021-03-26	$26.33	$26.33	$26.17	$26.20	$24.63	9,871
2021-03-25	$26.66	$26.74	$26.55	$26.59	$24.71	6,901
2021-03-24	$26.68	$26.70	$26.37	$26.66	$24.77	16,195
2021-03-23	$26.50	$26.58	$26.37	$26.58	$24.70	13,176
2021-03-22	$26.42	$26.52	$26.13	$26.44	$24.57	14,483
2021-03-19	$26.20	$26.36	$26.04	$26.36	$24.49	10,815
2021-03-18	$26.58	$26.58	$26.12	$26.23	$24.37	24,373
2021-03-17	$26.54	$26.71	$26.50	$26.65	$24.76	12,702
2021-03-16	$26.65	$26.71	$26.51	$26.63	$24.75	12,423
2021-03-15	$26.54	$26.64	$26.36	$26.62	$24.74	20,304
2021-03-12	$26.67	$26.67	$26.21	$26.52	$24.64	18,685
2021-03-11	$26.49	$26.70	$26.37	$26.70	$24.81	17,912
2021-03-10	$26.40	$26.45	$26.28	$26.45	$24.58	12,719
2021-03-09	$26.28	$26.42	$26.20	$26.28	$24.42	18,642
2021-03-08	$26.11	$26.18	$25.98	$26.18	$24.33	12,170
2021-03-05	$25.83	$26.13	$25.75	$26.13	$24.28	20,031
2021-03-04	$25.66	$25.88	$25.50	$25.81	$23.98	39,471
2021-03-03	$25.59	$25.70	$25.50	$25.66	$23.84	14,780
2021-03-02	$25.51	$25.70	$25.40	$25.64	$23.83	22,554
2021-03-01	$25.53	$25.54	$25.41	$25.45	$23.65	22,356
2021-02-26	$25.50	$25.57	$25.19	$25.44	$23.64	60,907
2021-02-25	$25.79	$25.79	$25.22	$25.42	$23.62	21,621
2021-02-24	$25.83	$25.90	$25.47	$25.64	$23.83	28,693
2021-02-23	$25.76	$25.92	$25.60	$25.84	$24.01	32,362
2021-02-22	$26.03	$26.07	$25.66	$25.74	$23.92	19,849
2021-02-19	$26.27	$26.27	$25.92	$25.98	$24.14	10,571
2021-02-18	$26.15	$26.45	$25.91	$26.23	$24.37	12,774
2021-02-17	$26.42	$26.43	$26.04	$26.10	$24.25	22,677
2021-02-16	$26.55	$26.55	$26.12	$26.18	$24.33	13,320
2021-02-12	$26.48	$26.59	$26.18	$26.48	$24.61	20,430
2021-02-11	$26.77	$26.77	$26.43	$26.43	$24.56	16,403
2021-02-10	$26.70	$26.76	$26.49	$26.67	$24.78	10,001
2021-02-09	$26.59	$26.71	$26.52	$26.71	$24.82	12,456
2021-02-08	$26.65	$26.65	$26.43	$26.45	$24.58	7,484
2021-02-05	$26.51	$26.60	$26.37	$26.60	$24.72	10,983
2021-02-04	$26.49	$26.50	$26.21	$26.41	$24.54	13,104
2021-02-03	$26.60	$26.60	$26.07	$26.35	$24.48	26,776
2021-02-02	$26.48	$26.62	$26.36	$26.59	$24.71	15,182
2021-02-01	$26.22	$26.49	$26.10	$26.18	$24.33	11,548
2021-01-29	$25.98	$26.22	$25.89	$26.22	$24.36	26,323
2021-01-28	$26.07	$26.15	$25.84	$25.87	$24.04	18,545
2021-01-27	$26.28	$26.41	$25.97	$25.97	$24.13	12,500
2021-01-26	$26.47	$26.57	$26.34	$26.37	$24.50	10,452
2021-01-25	$26.49	$26.68	$26.41	$26.41	$24.54	12,959
2021-01-22	$26.42	$26.54	$26.30	$26.36	$24.49	16,682
2021-01-21	$26.36	$26.44	$26.25	$26.35	$24.49	13,031
2021-01-20	$26.36	$26.55	$26.30	$26.40	$24.53	23,522
2021-01-19	$26.37	$26.49	$26.19	$26.37	$24.50	11,960
2021-01-15	$26.27	$26.48	$26.15	$26.26	$24.40	18,039
2021-01-14	$26.61	$26.69	$26.05	$26.20	$24.35	38,694
2021-01-13	$26.47	$26.95	$26.47	$26.55	$24.67	81,063
2021-01-12	$26.92	$26.92	$26.32	$26.47	$24.60	28,432
2021-01-11	$27.10	$27.14	$26.82	$26.92	$25.02	64,167
2021-01-08	$26.99	$27.14	$26.62	$27.14	$25.22	24,288
2021-01-07	$27.36	$27.44	$26.44	$26.82	$24.92	50,641
2021-01-06	$27.64	$27.64	$27.05	$27.16	$25.24	10,940
2021-01-05	$27.65	$27.67	$27.48	$27.62	$25.67	7,329
2021-01-04	$27.72	$27.82	$27.33	$27.46	$25.51	24,736
2020-12-31	$27.87	$27.90	$27.69	$27.72	$25.76	16,491
2020-12-30	$27.74	$27.86	$27.55	$27.66	$25.70	6,523
2020-12-29	$27.65	$27.73	$27.56	$27.65	$25.69	9,108
2020-12-28	$27.79	$27.79	$27.66	$27.72	$25.76	15,709
2020-12-24	$27.66	$27.97	$27.66	$27.92	$25.66	8,474
2020-12-23	$27.96	$27.96	$27.67	$27.70	$25.45	12,785
2020-12-22	$28.19	$28.19	$27.78	$27.80	$25.55	15,882
2020-12-21	$28.04	$28.25	$27.88	$28.10	$25.82	16,395
2020-12-18	$27.99	$28.14	$27.82	$28.14	$25.86	10,509
2020-12-17	$27.87	$27.99	$27.87	$27.99	$25.72	8,080
2020-12-16	$27.82	$27.87	$27.72	$27.87	$25.61	11,103
2020-12-15	$27.75	$27.83	$27.58	$27.78	$25.53	9,938
2020-12-14	$27.74	$27.81	$27.69	$27.74	$25.49	16,740
2020-12-11	$27.71	$27.75	$27.58	$27.71	$25.47	7,864
2020-12-10	$27.77	$27.78	$27.52	$27.66	$25.42	11,112
2020-12-09	$27.57	$27.72	$27.54	$27.64	$25.40	14,379
2020-12-08	$27.33	$27.66	$27.33	$27.55	$25.31	12,018
2020-12-07	$27.21	$27.43	$27.21	$27.24	$25.03	19,034
2020-12-04	$27.64	$27.64	$27.17	$27.37	$25.15	39,068
2020-12-03	$27.88	$27.88	$27.48	$27.58	$25.35	66,118
2020-12-02	$27.70	$27.92	$27.62	$27.75	$25.50	37,231
2020-12-01	$27.84	$27.95	$27.79	$27.80	$25.55	10,699
2020-11-30	$27.79	$27.92	$27.47	$27.76	$25.51	21,585
2020-11-27	$27.92	$27.95	$27.66	$27.66	$25.42	15,081
2020-11-25	$27.75	$27.96	$27.70	$27.74	$25.49	13,377
2020-11-24	$27.86	$28.02	$27.72	$27.72	$25.47	14,522
2020-11-23	$27.93	$28.19	$27.86	$27.88	$25.62	17,347
2020-11-20	$27.97	$27.97	$27.75	$27.78	$25.53	9,969
2020-11-19	$27.97	$27.97	$27.80	$27.83	$25.58	17,571
2020-11-18	$27.92	$28.08	$27.82	$27.89	$25.63	16,397
2020-11-17	$27.80	$28.00	$27.70	$27.76	$25.51	45,403
2020-11-16	$27.38	$28.49	$27.19	$27.88	$25.62	62,391
2020-11-13	$26.87	$27.35	$26.87	$27.29	$25.08	104,367
2020-11-12	$26.99	$27.00	$26.82	$26.90	$24.72	4,811
2020-11-11	$26.90	$27.00	$26.84	$26.92	$24.74	19,463
2020-11-10	$26.95	$27.24	$26.70	$26.90	$24.72	23,215
2020-11-09	$26.95	$26.97	$26.58	$26.72	$24.56	30,764
2020-11-06	$26.83	$26.83	$26.60	$26.72	$24.56	28,302
2020-11-05	$26.99	$26.99	$26.76	$26.92	$24.74	13,798
2020-11-04	$26.54	$26.90	$26.54	$26.80	$24.63	22,419
2020-11-03	$26.70	$26.75	$26.41	$26.56	$24.41	26,896
2020-11-02	$26.38	$26.64	$26.21	$26.58	$24.43	83,779
2020-10-30	$26.23	$26.28	$26.11	$26.18	$24.06	29,725
2020-10-29	$26.11	$26.29	$25.83	$26.19	$24.07	13,192
2020-10-28	$26.50	$26.50	$25.74	$25.80	$23.71	39,447
2020-10-27	$26.38	$26.59	$26.31	$26.58	$24.43	20,543
2020-10-26	$26.83	$26.84	$26.40	$26.40	$24.26	25,462
2020-10-23	$26.51	$26.86	$26.49	$26.86	$24.68	17,215
2020-10-22	$26.40	$26.48	$26.15	$26.48	$24.33	17,058
2020-10-21	$26.43	$26.43	$25.99	$26.00	$23.89	21,997
2020-10-20	$26.51	$26.51	$26.17	$26.44	$24.30	27,339
2020-10-19	$26.48	$26.48	$26.30	$26.39	$24.25	13,013
2020-10-16	$26.47	$26.48	$26.37	$26.39	$24.25	11,196
2020-10-15	$26.25	$26.48	$26.25	$26.43	$24.29	11,211
2020-10-14	$26.37	$26.46	$26.25	$26.27	$24.14	17,313
2020-10-13	$26.37	$26.48	$26.34	$26.45	$24.31	24,195
2020-10-12	$26.44	$26.48	$26.20	$26.46	$24.32	12,043
2020-10-09	$26.55	$26.62	$26.12	$26.41	$24.27	19,697
2020-10-08	$26.64	$26.64	$26.46	$26.49	$24.34	13,003
2020-10-07	$26.62	$26.69	$26.32	$26.32	$24.19	25,302
2020-10-06	$26.78	$26.78	$26.50	$26.60	$24.44	23,286
2020-10-05	$26.64	$26.83	$26.50	$26.62	$24.46	11,208
2020-10-02	$26.43	$26.71	$26.43	$26.58	$24.43	28,751
2020-10-01	$26.36	$26.70	$26.27	$26.57	$24.42	27,106
2020-09-30	$26.38	$26.38	$26.18	$26.18	$24.06	55,312
2020-09-29	$26.34	$26.38	$26.22	$26.38	$24.24	19,604
2020-09-28	$26.10	$26.38	$26.10	$26.35	$24.22	28,061
2020-09-25	$25.52	$26.14	$25.49	$26.14	$24.02	35,693
2020-09-24	$25.93	$25.93	$25.54	$25.83	$23.46	15,243
2020-09-23	$26.12	$26.12	$25.62	$25.73	$23.37	26,142
2020-09-22	$25.77	$26.10	$25.60	$26.10	$23.70	35,409
2020-09-21	$25.62	$25.77	$25.39	$25.77	$23.41	31,762
2020-09-18	$25.99	$25.99	$25.57	$25.72	$23.36	34,316
2020-09-17	$26.10	$26.10	$25.69	$25.69	$23.33	40,306
2020-09-16	$26.25	$26.25	$25.99	$25.99	$23.61	53,794
2020-09-15	$26.38	$26.54	$26.00	$26.05	$23.66	25,394
2020-09-14	$26.56	$26.56	$26.12	$26.33	$23.91	22,535
2020-09-11	$26.56	$26.57	$26.38	$26.48	$24.05	9,322
2020-09-10	$26.42	$26.57	$26.42	$26.57	$24.13	15,009
2020-09-09	$26.38	$26.42	$26.33	$26.42	$24.00	6,161
2020-09-08	$26.20	$26.27	$26.17	$26.19	$23.79	11,422
2020-09-04	$26.63	$26.63	$26.14	$26.32	$23.90	23,050
2020-09-03	$26.57	$26.70	$26.34	$26.63	$24.19	35,919
2020-09-02	$26.68	$26.78	$26.61	$26.72	$24.27	15,976
2020-09-01	$26.65	$26.68	$26.60	$26.68	$24.23	14,550
2020-08-31	$26.65	$26.66	$26.54	$26.66	$24.21	60,164
2020-08-28	$26.72	$26.72	$26.48	$26.58	$24.14	18,378
2020-08-27	$26.55	$26.72	$26.31	$26.71	$24.26	19,896
2020-08-26	$26.40	$26.64	$26.31	$26.54	$24.10	47,595
2020-08-25	$26.08	$26.47	$26.02	$26.44	$24.01	35,311
2020-08-24	$26.00	$26.20	$25.92	$26.16	$23.76	17,762
2020-08-21	$25.94	$25.97	$25.80	$25.90	$23.52	14,327
2020-08-20	$25.74	$25.98	$25.63	$25.98	$23.60	18,393
2020-08-19	$25.75	$25.95	$25.66	$25.66	$23.31	37,920
2020-08-18	$25.47	$25.87	$25.42	$25.75	$23.39	23,882
2020-08-17	$25.46	$25.49	$25.33	$25.33	$23.01	27,429
2020-08-14	$25.55	$25.55	$25.29	$25.39	$23.06	57,681
2020-08-13	$25.38	$25.59	$25.33	$25.55	$23.21	71,386
2020-08-12	$25.38	$25.45	$25.24	$25.30	$22.98	43,824
2020-08-11	$25.48	$25.49	$25.25	$25.26	$22.94	84,737
2020-08-10	$25.44	$25.50	$25.31	$25.31	$22.99	64,573
2020-08-07	$25.47	$25.50	$25.26	$25.50	$23.16	14,955
2020-08-06	$25.97	$25.97	$25.30	$25.50	$23.16	46,550
2020-08-05	$26.10	$26.20	$25.75	$25.75	$23.39	24,543
2020-08-04	$25.87	$26.09	$25.87	$25.99	$23.61	12,334
2020-08-03	$25.94	$26.09	$25.79	$26.09	$23.70	20,036
2020-07-31	$26.17	$26.17	$25.75	$25.99	$23.61	33,643
2020-07-30	$26.22	$26.24	$25.96	$26.18	$23.78	22,381
2020-07-29	$26.00	$26.27	$25.91	$25.93	$23.55	39,146
2020-07-28	$25.99	$26.00	$25.88	$25.97	$23.59	13,202
2020-07-27	$25.99	$25.99	$25.87	$25.90	$23.52	25,117
2020-07-24	$26.22	$26.22	$25.86	$25.95	$23.57	63,167
2020-07-23	$26.20	$26.22	$25.87	$26.02	$23.63	47,683
2020-07-22	$25.94	$26.26	$25.72	$26.10	$23.70	53,914
2020-07-21	$25.70	$26.00	$25.57	$25.74	$23.37	32,268
2020-07-20	$25.57	$25.82	$25.57	$25.79	$23.42	17,557
2020-07-17	$25.69	$25.79	$25.44	$25.44	$23.11	25,796
2020-07-16	$25.34	$25.70	$25.34	$25.69	$23.33	14,903
2020-07-15	$25.21	$25.35	$25.00	$25.35	$23.02	25,449
2020-07-14	$25.04	$25.18	$25.01	$25.08	$22.78	16,797
2020-07-13	$25.10	$25.19	$25.03	$25.14	$22.83	13,254
2020-07-10	$24.99	$25.09	$24.89	$25.05	$22.75	35,759
2020-07-09	$24.99	$24.99	$24.75	$24.93	$22.64	34,110
2020-07-08	$24.90	$24.98	$24.85	$24.92	$22.63	26,681
2020-07-07	$24.94	$24.94	$24.72	$24.72	$22.45	10,276
2020-07-06	$24.90	$24.97	$24.82	$24.85	$22.57	17,972
2020-07-02	$24.80	$24.89	$24.65	$24.85	$22.57	20,715
2020-07-01	$24.49	$24.80	$24.42	$24.74	$22.47	25,547
2020-06-30	$24.65	$24.65	$24.30	$24.38	$22.14	72,554
2020-06-29	$24.65	$24.65	$24.50	$24.58	$22.32	14,136
2020-06-26	$24.78	$24.78	$24.41	$24.57	$22.32	13,110
2020-06-25	$24.67	$24.78	$24.55	$24.75	$22.48	26,359
2020-06-24	$25.00	$25.00	$24.81	$24.93	$22.36	34,921
2020-06-23	$24.94	$25.01	$24.86	$25.01	$22.43	19,098
2020-06-22	$24.99	$24.99	$24.79	$24.87	$22.31	9,754
2020-06-19	$24.99	$24.99	$24.89	$24.91	$22.34	20,563
2020-06-18	$24.93	$24.97	$24.83	$24.97	$22.40	20,359
2020-06-17	$24.79	$24.95	$24.63	$24.90	$22.34	27,449
2020-06-16	$24.91	$24.92	$24.60	$24.62	$22.08	37,612
2020-06-15	$24.45	$24.66	$24.10	$24.53	$22.00	28,239
2020-06-12	$24.83	$24.83	$24.34	$24.61	$22.08	19,922
2020-06-11	$24.90	$24.90	$24.21	$24.40	$21.89	50,533
2020-06-10	$24.96	$24.99	$24.90	$24.98	$22.41	16,361
2020-06-09	$24.99	$25.00	$24.86	$24.97	$22.40	28,239
2020-06-08	$24.92	$25.00	$24.87	$24.99	$22.42	52,645
2020-06-05	$24.83	$24.92	$24.75	$24.85	$22.29	33,022
2020-06-04	$24.85	$24.85	$24.61	$24.66	$22.12	41,037
2020-06-03	$24.76	$24.93	$24.65	$24.89	$22.33	24,477
2020-06-02	$24.70	$24.80	$24.57	$24.70	$22.16	49,041
2020-06-01	$24.70	$24.70	$24.54	$24.64	$22.10	25,046
2020-05-29	$24.65	$24.79	$24.38	$24.72	$22.17	28,848
2020-05-28	$24.72	$24.96	$24.35	$24.57	$22.04	54,676
2020-05-27	$24.64	$24.99	$24.40	$24.71	$22.17	59,545
2020-05-26	$24.78	$24.78	$24.37	$24.40	$21.89	57,470
2020-05-22	$24.52	$24.52	$24.37	$24.49	$21.97	18,502
2020-05-21	$24.42	$24.59	$24.30	$24.33	$21.82	36,506
2020-05-20	$24.15	$24.44	$24.02	$24.42	$21.91	21,515
2020-05-19	$23.76	$24.15	$23.74	$24.00	$21.53	20,108
2020-05-18	$23.78	$24.07	$23.57	$23.57	$21.14	42,733
2020-05-15	$23.98	$24.00	$23.66	$23.94	$21.47	21,115
2020-05-14	$24.01	$24.01	$23.55	$23.90	$21.43	21,457
2020-05-13	$24.16	$24.25	$23.71	$24.01	$21.54	38,397
2020-05-12	$24.32	$24.32	$24.13	$24.16	$21.67	15,457
2020-05-11	$23.80	$24.32	$23.75	$24.26	$21.76	53,088
2020-05-08	$24.18	$24.27	$24.01	$24.05	$21.57	36,355
2020-05-07	$23.85	$24.17	$23.77	$24.15	$21.66	48,675
2020-05-06	$23.85	$23.95	$23.65	$23.80	$21.35	34,052
2020-05-05	$24.09	$24.09	$23.51	$23.85	$21.39	43,197
2020-05-04	$24.08	$24.15	$23.98	$24.09	$21.61	37,978
2020-05-01	$24.00	$24.10	$23.78	$24.10	$21.62	44,382
2020-04-30	$23.80	$24.30	$23.70	$24.10	$21.62	79,261
2020-04-29	$23.34	$23.83	$23.19	$23.83	$21.38	62,522
2020-04-28	$23.07	$23.41	$22.74	$23.05	$20.68	67,605
2020-04-27	$22.45	$23.05	$22.30	$22.86	$20.51	65,494
2020-04-24	$21.93	$22.39	$21.81	$22.39	$20.08	60,022
2020-04-23	$21.99	$22.10	$21.98	$22.00	$19.73	55,236
2020-04-22	$21.96	$22.13	$21.78	$21.95	$19.69	48,700
2020-04-21	$21.95	$21.98	$21.21	$21.78	$19.54	44,158
2020-04-20	$22.25	$22.25	$21.90	$22.15	$19.87	67,879
2020-04-17	$22.35	$22.73	$22.03	$22.31	$20.01	58,609
2020-04-16	$21.99	$21.99	$21.59	$21.79	$19.55	49,963
2020-04-15	$21.60	$21.95	$21.25	$21.85	$19.60	26,355
2020-04-14	$21.87	$22.17	$21.61	$21.67	$19.44	70,589
2020-04-13	$22.70	$22.70	$21.05	$21.27	$19.08	196,027
2020-04-09	$21.74	$22.94	$20.68	$22.75	$20.41	90,820
2020-04-08	$20.68	$21.39	$20.04	$21.11	$18.94	62,075
2020-04-07	$19.74	$20.24	$19.56	$20.17	$18.09	78,406
2020-04-06	$19.35	$19.83	$19.26	$19.28	$17.29	101,532
2020-04-03	$19.41	$19.41	$18.95	$19.05	$17.09	37,334
2020-04-02	$19.49	$19.79	$18.95	$19.39	$17.39	30,765
2020-04-01	$19.94	$20.00	$19.01	$19.49	$17.48	49,744
2020-03-31	$20.21	$20.23	$19.78	$20.08	$18.01	131,181
2020-03-30	$20.14	$20.21	$19.21	$20.12	$18.05	55,593
2020-03-27	$19.94	$20.48	$19.10	$19.75	$17.72	144,166
2020-03-26	$18.33	$20.23	$18.33	$19.97	$17.91	169,323
2020-03-25	$17.55	$19.50	$17.41	$18.28	$16.15	138,781
2020-03-24	$16.38	$17.93	$16.38	$17.01	$15.03	240,425
2020-03-23	$17.11	$17.89	$15.02	$16.20	$14.31	71,657
2020-03-20	$16.00	$18.44	$16.00	$17.11	$15.11	66,828
2020-03-19	$12.93	$16.14	$12.93	$15.30	$13.52	159,704
2020-03-18	$18.00	$18.00	$10.50	$12.50	$11.04	155,438
2020-03-17	$18.97	$19.51	$18.63	$18.86	$16.66	107,278
2020-03-16	$20.31	$21.66	$17.52	$18.14	$16.02	164,888
2020-03-13	$22.05	$23.17	$21.55	$22.20	$19.61	41,376
2020-03-12	$22.22	$24.25	$20.77	$21.75	$19.21	135,948
2020-03-11	$24.52	$24.74	$24.50	$24.69	$21.81	21,785
2020-03-10	$24.70	$25.28	$24.63	$24.99	$22.07	140,005
2020-03-09	$25.01	$25.24	$24.09	$24.68	$21.80	30,923
2020-03-06	$25.69	$25.69	$25.30	$25.59	$22.60	120,780
2020-03-05	$25.85	$25.95	$25.53	$25.58	$22.60	157,019
2020-03-04	$25.84	$25.96	$25.56	$25.95	$22.92	15,868
2020-03-03	$25.69	$25.95	$25.50	$25.81	$22.80	58,252
2020-03-02	$25.13	$25.65	$25.07	$25.60	$22.61	42,335
2020-02-28	$25.37	$25.37	$25.00	$25.13	$22.20	56,612
2020-02-27	$25.44	$25.45	$24.87	$25.37	$22.41	116,586
2020-02-26	$25.45	$25.73	$25.17	$25.39	$22.43	54,943
2020-02-25	$25.94	$25.94	$25.31	$25.40	$22.44	39,402
2020-02-24	$25.89	$25.99	$25.65	$25.65	$22.66	19,195
2020-02-21	$25.99	$25.99	$25.88	$25.97	$22.94	16,796
2020-02-20	$25.99	$26.00	$25.95	$25.95	$22.92	35,021
2020-02-19	$26.11	$26.11	$25.94	$25.94	$22.91	14,019
2020-02-18	$26.13	$26.13	$26.06	$26.12	$23.07	121,170
2020-02-14	$26.08	$26.12	$25.99	$26.12	$23.07	36,100
2020-02-13	$26.10	$26.10	$25.95	$26.04	$23.00	14,259
2020-02-12	$26.10	$26.19	$25.90	$25.91	$22.89	20,996
2020-02-11	$26.05	$26.19	$26.01	$26.08	$23.04	27,342
2020-02-10	$25.81	$26.05	$25.76	$26.05	$23.01	27,582
2020-02-07	$26.00	$26.00	$25.75	$25.80	$22.79	27,662
2020-02-06	$26.17	$26.17	$25.88	$25.88	$22.86	71,693
2020-02-05	$26.10	$26.18	$26.08	$26.17	$23.12	15,438
2020-02-04	$25.98	$26.10	$25.93	$26.10	$23.06	10,025
2020-02-03	$25.90	$25.98	$25.83	$25.98	$22.95	11,869
2020-01-31	$25.89	$25.94	$25.75	$25.80	$22.79	36,898
2020-01-30	$25.77	$25.87	$25.77	$25.87	$22.85	9,794
2020-01-29	$25.80	$25.80	$25.63	$25.77	$22.76	99,326
2020-01-28	$25.90	$25.90	$25.67	$25.80	$22.79	127,961
2020-01-27	$25.96	$26.04	$25.81	$25.97	$22.94	61,026
2020-01-24	$26.15	$26.16	$25.86	$25.99	$22.96	24,954
2020-01-23	$26.08	$26.16	$26.03	$26.16	$23.11	4,867
2020-01-22	$26.04	$26.08	$26.00	$26.08	$23.04	9,820
2020-01-21	$26.05	$26.14	$25.88	$25.97	$22.94	24,360
2020-01-17	$26.03	$26.03	$25.88	$25.97	$22.94	15,270
2020-01-16	$26.04	$26.04	$25.91	$25.91	$22.89	23,978
2020-01-15	$26.10	$26.10	$25.92	$26.04	$23.00	10,200
2020-01-14	$26.04	$26.10	$25.98	$26.10	$23.06	7,691
2020-01-13	$26.13	$26.13	$25.94	$25.98	$22.95	21,929
2020-01-10	$26.13	$26.18	$25.99	$26.01	$22.98	30,185
2020-01-09	$26.07	$26.17	$25.92	$26.17	$23.12	26,184
2020-01-08	$25.94	$26.03	$25.90	$25.95	$22.92	13,864
2020-01-07	$26.01	$26.03	$25.75	$25.94	$22.91	16,613
2020-01-06	$26.01	$26.01	$25.88	$25.88	$22.86	21,031
2020-01-03	$26.06	$26.06	$25.84	$25.95	$22.92	46,986
2020-01-02	$25.87	$26.33	$25.81	$26.00	$22.97	55,722
2019-12-31	$25.72	$25.97	$25.64	$25.85	$22.83	33,804
2019-12-30	$25.62	$25.72	$25.51	$25.72	$22.72	17,575
2019-12-27	$25.57	$25.64	$25.46	$25.63	$22.64	9,372
2019-12-26	$25.53	$25.57	$25.45	$25.55	$22.57	12,191
2019-12-24	$25.82	$25.82	$25.66	$25.79	$22.47	67,880
2019-12-23	$25.90	$25.90	$25.68	$25.80	$22.48	38,378
2019-12-20	$25.83	$25.84	$25.60	$25.64	$22.34	54,175
2019-12-19	$25.88	$25.88	$25.63	$25.63	$22.32	83,067
2019-12-18	$25.78	$25.79	$25.69	$25.77	$22.45	9,735
2019-12-17	$25.77	$25.79	$25.67	$25.71	$22.40	16,312
2019-12-16	$25.77	$25.77	$25.62	$25.68	$22.37	28,017
2019-12-13	$25.58	$25.69	$25.50	$25.69	$22.38	33,018
2019-12-12	$25.62	$25.62	$25.49	$25.56	$22.27	12,975
2019-12-11	$25.63	$25.63	$25.40	$25.56	$22.27	121,945
2019-12-10	$25.59	$25.63	$25.45	$25.56	$22.26	40,215
2019-12-09	$25.48	$25.59	$25.48	$25.59	$22.29	22,622
2019-12-06	$25.51	$25.58	$25.46	$25.51	$22.22	13,998
2019-12-05	$25.69	$25.69	$25.42	$25.51	$22.22	46,630
2019-12-04	$25.56	$25.73	$25.56	$25.67	$22.36	42,638
2019-12-03	$25.50	$25.64	$25.48	$25.64	$22.34	26,469
2019-12-02	$25.79	$25.79	$25.50	$25.58	$22.28	30,688
2019-11-29	$25.72	$25.82	$25.71	$25.71	$22.40	35,780
2019-11-27	$25.88	$25.88	$25.73	$25.75	$22.43	53,923
2019-11-26	$25.83	$25.84	$25.76	$25.83	$22.50	29,564
2019-11-25	$25.82	$25.82	$25.73	$25.79	$22.47	32,325
2019-11-22	$25.77	$25.88	$25.75	$25.78	$22.46	28,749
2019-11-21	$25.85	$25.85	$25.76	$25.79	$22.47	23,343
2019-11-20	$25.69	$25.75	$25.67	$25.75	$22.43	20,604
2019-11-19	$25.75	$25.75	$25.70	$25.75	$22.43	24,141
2019-11-18	$25.85	$25.97	$25.70	$25.81	$22.48	150,943
2019-11-15	$25.80	$25.84	$25.73	$25.84	$22.51	33,038
2019-11-14	$25.79	$25.93	$25.72	$25.83	$22.50	55,847
2019-11-13	$25.66	$25.74	$25.66	$25.71	$22.40	33,484
2019-11-12	$25.67	$25.69	$25.54	$25.63	$22.33	34,562
2019-11-11	$25.55	$25.67	$25.50	$25.64	$22.34	22,916
2019-11-08	$25.58	$25.68	$25.50	$25.55	$22.26	40,702
2019-11-07	$25.64	$25.69	$25.50	$25.53	$22.24	409,738
2019-11-06	$25.66	$25.81	$25.55	$25.72	$22.41	99,221
2019-11-05	$25.79	$25.79	$25.51	$25.64	$22.34	168,750
2019-11-04	$25.90	$25.95	$25.76	$25.81	$22.48	58,905
2019-11-01	$26.05	$26.12	$25.81	$25.81	$22.48	133,437
2019-10-31	$25.97	$26.24	$25.97	$26.09	$22.73	1,250,416
2019-10-30	$25.65	$25.94	$25.63	$25.93	$22.59	249,081
2019-10-29	$25.59	$25.69	$25.55	$25.65	$22.34	107,581
2019-10-28	$25.56	$25.57	$25.50	$25.57	$22.28	301,855
2019-10-25	$25.55	$25.57	$25.49	$25.55	$22.26	378,367
2019-10-24	$25.52	$25.52	$25.42	$25.51	$22.22	190,486
2019-10-23	$25.49	$25.61	$25.43	$25.50	$22.21	106,320
2019-10-22	$25.49	$25.49	$25.36	$25.48	$22.20	82,317
2019-10-21	$25.45	$25.50	$25.38	$25.40	$22.13	75,354
2019-10-18	$25.52	$25.52	$25.43	$25.45	$22.17	32,800
2019-10-17	$25.27	$25.59	$25.25	$25.52	$22.23	126,210
2019-10-16	$25.22	$25.27	$25.12	$25.26	$22.01	127,251
2019-10-15	$25.30	$25.39	$25.19	$25.21	$21.96	200,646
2019-10-14	$25.13	$25.34	$25.12	$25.23	$21.98	102,679
2019-10-11	$25.12	$25.31	$25.05	$25.12	$21.88	98,018
2019-10-10	$25.09	$25.15	$25.05	$25.12	$21.88	114,206
2019-10-09	$24.97	$25.09	$24.97	$25.09	$21.86	248,840
2019-10-08	$24.95	$25.03	$24.87	$24.99	$21.77	387,869
2019-10-07	$24.93	$24.97	$24.81	$24.95	$21.73	118,684
2019-10-04	$24.90	$24.94	$24.80	$24.92	$21.71	116,830
2019-10-03	$24.85	$24.90	$24.77	$24.89	$21.69	122,704
2019-10-02	$24.75	$24.75	$24.75	$24.75	$21.56	0
2019-10-01	$24.80	$24.84	$24.65	$24.75	$21.56	55,112
2019-09-30	$24.90	$24.90	$24.80	$24.82	$21.62	34,734
2019-09-27	$24.80	$24.90	$24.79	$24.89	$21.68	37,392
2019-09-26	$24.80	$24.80	$24.50	$24.75	$21.56	35,536
2019-09-25	$24.84	$24.85	$24.74	$24.78	$21.59	69,385
2019-09-24	$24.85	$24.85	$24.78	$24.79	$21.60	134,033
2019-09-23	$24.85	$24.86	$24.76	$24.85	$21.65	213,322
2019-09-20	$24.75	$24.83	$24.65	$24.83	$21.63	155,959
2019-09-19	$24.60	$24.80	$24.55	$24.73	$21.54	368,940
2019-09-18	$24.60	$24.62	$24.43	$24.56	$21.40	515,761
2019-09-17	$24.65	$24.65	$24.28	$24.48	$21.33	460,204
2019-09-16	$24.53	$24.70	$24.00	$24.32	$21.19	404,683
2019-09-13	$24.92	$25.05	$24.28	$24.35	$21.21	3,871,847

Fifth Third Bancorp 4.95 PRF PERPETUAL USD 25 Ser K Rp11000th (FITBO) News Headlines

Recent Fifth Third Bancorp 4.95 PRF PERPETUAL USD 25 Ser K Rp11000th (FITBO) News

Similar Companies to Fifth Third Bancorp 4.95 PRF PERPETUAL USD 25 Ser K Rp11000th (FITBO) 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	--	--	--

Fifth Third Bancorp 4.95 PRF PERPETUAL USD 25 Ser K Rp11000th (FITBO) Exchange: NASDAQ