Great-West Lifeco Inc (GWLIF) Stock

Data as of May 3, 2024

$29.05 ($-0.73) -2.45%

Great-West Lifeco Inc - Daily Information

Click for more stock information on Great-West Lifeco Inc.

Daily Information	Data
Date	May 3, 2024
Open	$29.18
Previous Close	$29.05
High	$29.18
Low	$29.05
Adjusted Open	$29.18
Previous Adjusted Close	$29.05
Adjusted High	$29.18
Adjusted Low	$29.05

About Great-West Lifeco Inc (GWLIF)

No Description Available

Invest in Great-West Lifeco Inc (GWLIF)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

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

Historical Stock Data for Great-West Lifeco Inc (GWLIF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$29.18	$29.18	$29.05	$29.05	$29.05	1,904
2024-04-11	$29.78	$29.78	$29.66	$29.78	$29.78	832
2024-04-10	$29.64	$29.97	$29.64	$29.97	$29.97	4,218
2024-04-09	$31.05	$31.05	$30.85	$31.00	$31.00	346
2024-04-08	$32.55	$32.55	$32.55	$32.55	$32.55	2,017
2024-04-05	$31.07	$31.07	$31.07	$31.07	$31.07	441
2024-04-04	$31.75	$31.75	$31.07	$31.66	$31.66	678
2024-04-03	$31.71	$31.71	$31.66	$31.66	$31.66	678
2024-04-02	$31.90	$31.90	$31.75	$31.83	$31.83	1,008
2024-04-01	$31.75	$31.83	$31.69	$31.83	$31.83	1,008
2024-03-28	$31.91	$32.12	$31.91	$31.99	$31.99	18,271
2024-03-27	$31.60	$31.60	$31.60	$31.60	$31.60	316
2024-03-26	$31.34	$31.54	$31.34	$31.54	$31.54	999
2024-03-25	$31.54	$31.54	$31.24	$31.24	$31.24	4,709
2024-03-22	$31.58	$31.61	$31.50	$31.61	$31.61	164,603
2024-03-21	$32.08	$32.17	$32.03	$32.04	$32.04	69,505
2024-03-20	$32.10	$32.10	$32.10	$32.10	$32.10	113,323
2024-03-19	$31.29	$31.29	$31.25	$31.26	$31.26	114,416
2024-03-18	$31.48	$31.55	$31.45	$31.55	$31.55	14,798
2024-03-15	$31.78	$31.78	$31.52	$31.52	$31.52	216,907
2024-03-14	$31.27	$31.53	$31.27	$31.40	$31.40	193,176
2024-03-13	$31.50	$31.50	$31.50	$31.50	$31.50	69,655
2024-03-12	$31.64	$31.64	$31.50	$31.50	$31.50	502
2024-03-11	$29.54	$31.76	$29.54	$31.75	$31.75	1,486
2024-03-08	$31.94	$31.94	$31.91	$31.91	$31.91	48,546
2024-03-07	$32.48	$32.48	$32.47	$32.47	$32.47	108,609
2024-03-06	$31.86	$31.86	$31.86	$31.86	$31.86	88,884
2024-03-05	$31.02	$31.02	$31.02	$31.02	$31.02	1,652
2024-03-04	$30.93	$31.02	$30.93	$31.02	$31.02	738
2024-03-01	$30.63	$30.92	$30.63	$30.82	$30.82	1,885
2024-02-29	$30.81	$30.82	$30.74	$30.77	$30.77	56,762
2024-02-28	$30.86	$31.04	$30.80	$31.04	$31.04	540
2024-02-27	$30.81	$31.27	$30.81	$31.27	$30.86	981
2024-02-26	$31.35	$31.35	$31.09	$31.14	$30.73	115,393
2024-02-23	$32.00	$32.00	$31.66	$31.67	$31.67	5,481
2024-02-22	$31.78	$31.87	$31.78	$31.87	$31.87	620
2024-02-21	$31.38	$31.42	$31.33	$31.42	$31.42	1,639
2024-02-20	$31.23	$31.28	$31.19	$31.28	$31.28	1,248
2024-02-16	$30.92	$31.06	$30.89	$30.96	$30.96	2,326
2024-02-15	$30.48	$30.94	$30.48	$30.84	$30.84	1,705
2024-02-14	$30.82	$30.82	$30.82	$30.82	$30.82	743
2024-02-13	$31.00	$31.00	$30.65	$30.89	$30.89	2,846
2024-02-12	$31.76	$31.76	$31.45	$31.45	$31.45	3,203
2024-02-09	$32.45	$32.45	$32.01	$32.01	$32.01	1,299
2024-02-08	$33.33	$33.33	$32.67	$32.67	$32.67	2,508
2024-02-07	$33.26	$33.31	$33.25	$33.31	$33.31	836
2024-02-06	$33.06	$33.06	$33.06	$33.06	$33.06	326
2024-02-05	$32.69	$32.76	$32.69	$32.76	$32.76	1,523
2024-02-02	$33.31	$33.31	$33.31	$33.31	$33.31	41,333
2024-02-01	$33.19	$33.33	$33.14	$33.31	$33.31	41,976
2024-01-31	$33.57	$33.57	$33.49	$33.51	$33.51	11,035
2024-01-30	$33.07	$33.60	$33.07	$33.60	$33.60	32,817
2024-01-29	$32.77	$33.03	$32.77	$33.03	$33.03	423
2024-01-26	$32.83	$33.01	$32.83	$33.01	$33.01	1,923
2024-01-25	$32.41	$32.41	$32.41	$32.41	$32.41	76
2024-01-24	$32.35	$32.41	$32.35	$32.41	$32.41	442
2024-01-23	$32.09	$32.34	$32.08	$32.34	$32.34	3,611
2024-01-22	$31.78	$31.78	$31.78	$31.78	$31.78	478
2024-01-19	$31.67	$31.92	$31.67	$31.89	$31.89	2,597
2024-01-18	$31.77	$31.77	$31.72	$31.72	$31.72	346
2024-01-17	$31.74	$31.75	$31.74	$31.75	$31.75	24,713
2024-01-16	$32.03	$32.03	$31.81	$31.94	$31.94	44,012
2024-01-12	$32.18	$32.21	$32.06	$32.08	$32.08	11,183
2024-01-11	$32.34	$32.34	$32.01	$32.26	$32.26	30,920
2024-01-10	$32.37	$32.39	$32.28	$32.39	$32.39	1,604
2024-01-09	$32.31	$32.31	$32.31	$32.31	$32.31	33,199
2024-01-08	$32.62	$32.62	$32.49	$32.49	$32.49	89,639
2024-01-05	$32.94	$32.94	$32.44	$32.44	$32.44	110,307
2024-01-04	$32.75	$32.75	$32.68	$32.68	$32.68	60,723
2024-01-03	$32.59	$32.67	$32.59	$32.67	$32.67	8,487
2024-01-02	$32.84	$32.89	$32.73	$32.73	$32.73	6,998
2023-12-29	$33.02	$33.12	$32.98	$33.12	$33.12	109,620
2023-12-28	$32.91	$32.91	$32.91	$32.91	$32.91	43,875
2023-12-27	$32.74	$32.87	$32.74	$32.85	$32.85	8,445
2023-12-26	$31.75	$31.75	$31.75	$31.75	$31.75	4,055
2023-12-22	$32.09	$32.09	$32.09	$32.09	$32.09	44,687
2023-12-21	$32.05	$32.09	$32.05	$32.09	$32.09	13,288
2023-12-20	$32.44	$32.44	$32.09	$32.09	$32.09	21,969
2023-12-19	$32.30	$32.58	$32.30	$32.58	$32.58	117,909
2023-12-18	$30.61	$32.25	$30.61	$32.00	$32.00	52,466
2023-12-15	$32.08	$32.19	$32.05	$32.19	$32.19	161,820
2023-12-14	$32.67	$32.67	$32.67	$32.67	$32.67	356,226
2023-12-13	$32.55	$32.57	$32.55	$32.57	$32.57	94,594
2023-12-12	$32.34	$32.34	$32.30	$32.33	$32.33	193,356
2023-12-11	$32.44	$32.52	$32.44	$32.50	$32.50	61,883
2023-12-08	$32.19	$32.28	$32.06	$32.27	$32.27	99,242
2023-12-07	$32.24	$32.27	$32.12	$32.12	$32.12	41,634
2023-12-06	$32.25	$32.29	$32.12	$32.12	$32.12	124,334
2023-12-05	$32.02	$32.25	$32.02	$32.16	$32.16	91,801
2023-12-04	$32.21	$32.21	$32.21	$32.21	$32.21	134,582
2023-12-01	$32.03	$32.33	$32.03	$32.33	$32.33	46,154
2023-11-30	$31.89	$31.89	$31.81	$31.81	$31.81	43,440
2023-11-29	$31.84	$31.84	$31.65	$31.65	$31.65	151,181
2023-11-28	$32.03	$32.03	$32.03	$32.03	$31.65	28,810
2023-11-27	$31.97	$32.05	$31.92	$31.92	$31.54	30,949
2023-11-24	$31.82	$31.82	$31.82	$31.82	$31.82	33,606
2023-11-22	$31.59	$31.82	$31.59	$31.82	$31.82	26,055
2023-11-21	$31.79	$31.79	$31.72	$31.72	$31.72	346,402
2023-11-20	$31.28	$31.37	$31.28	$31.33	$31.33	26,903
2023-11-17	$31.36	$31.36	$31.21	$31.21	$31.21	63,018
2023-11-16	$30.68	$30.86	$30.68	$30.86	$30.86	1,450
2023-11-15	$31.01	$31.01	$30.94	$30.94	$30.94	56,738
2023-11-14	$30.62	$30.65	$30.62	$30.65	$30.65	94,892
2023-11-13	$29.76	$29.76	$29.76	$29.76	$29.76	65,996
2023-11-10	$29.41	$29.41	$29.41	$29.41	$29.41	35,974
2023-11-09	$29.09	$29.09	$28.79	$28.79	$28.79	17,549
2023-11-08	$28.46	$28.46	$28.34	$28.34	$28.34	9,316
2023-11-07	$29.08	$29.08	$28.67	$28.74	$28.74	17,103
2023-11-06	$29.21	$29.21	$29.08	$29.17	$29.17	132,938
2023-11-03	$29.00	$29.53	$29.00	$29.53	$29.53	5,928
2023-11-02	$28.55	$28.64	$28.55	$28.62	$28.62	2,607
2023-11-01	$27.94	$28.11	$27.94	$28.11	$28.11	40,531
2023-10-31	$27.54	$27.54	$27.54	$27.54	$27.54	28,200
2023-10-30	$27.45	$27.56	$27.21	$27.53	$27.53	8,306
2023-10-27	$27.00	$27.02	$26.84	$26.84	$26.84	103,861
2023-10-26	$26.89	$27.44	$26.89	$27.27	$27.27	31,962
2023-10-25	$27.34	$27.36	$27.34	$27.36	$27.36	93,360
2023-10-24	$27.17	$27.34	$27.17	$27.34	$27.34	95,939
2023-10-23	$27.21	$27.23	$27.19	$27.19	$27.19	140,415
2023-10-20	$27.55	$27.58	$27.41	$27.41	$27.41	54,552
2023-10-19	$28.51	$28.51	$28.51	$28.51	$28.51	65,847
2023-10-18	$28.51	$28.51	$28.51	$28.51	$28.51	118,871
2023-10-17	$28.87	$28.87	$28.85	$28.85	$28.85	118,532
2023-10-16	$28.52	$28.76	$28.52	$28.74	$28.74	96,916
2023-10-13	$28.43	$28.43	$28.42	$28.42	$28.42	77,585
2023-10-12	$28.43	$28.43	$28.43	$28.43	$28.43	47,049
2023-10-11	$28.44	$28.44	$28.44	$28.44	$28.44	35,375
2023-10-10	$28.48	$28.65	$28.48	$28.53	$28.53	7,778
2023-10-09	$27.85	$27.85	$27.85	$27.85	$27.85	94
2023-10-06	$27.81	$27.85	$27.81	$27.85	$27.85	13,299
2023-10-05	$27.46	$27.67	$27.46	$27.67	$27.67	37,009
2023-10-04	$27.17	$27.39	$27.16	$27.36	$27.36	168,577
2023-10-03	$27.60	$27.60	$27.30	$27.36	$27.36	206,286
2023-10-02	$28.13	$28.13	$28.06	$28.06	$28.06	100,552
2023-09-29	$29.05	$29.05	$28.53	$28.53	$28.53	181,322
2023-09-28	$29.21	$29.21	$29.20	$29.21	$29.21	132,428
2023-09-27	$29.50	$29.50	$29.00	$29.03	$29.03	42,297
2023-09-26	$29.70	$29.70	$29.67	$29.67	$29.67	76,830
2023-09-25	$30.10	$30.10	$30.06	$30.09	$30.09	65,957
2023-09-22	$30.62	$30.62	$30.62	$30.62	$30.62	22,194
2023-09-21	$30.62	$30.62	$30.62	$30.62	$30.62	69,084
2023-09-20	$30.62	$30.62	$30.62	$30.62	$30.62	111,736
2023-09-19	$30.49	$30.57	$30.45	$30.46	$30.46	58,644
2023-09-18	$30.11	$30.11	$30.06	$30.06	$30.06	115,001
2023-09-15	$29.94	$29.99	$29.88	$29.99	$29.99	156,388
2023-09-14	$29.79	$29.79	$29.79	$29.79	$29.79	91,186
2023-09-13	$29.61	$29.61	$29.61	$29.61	$29.61	117,499
2023-09-12	$29.55	$29.71	$29.55	$29.61	$29.61	162,250
2023-09-11	$27.64	$29.48	$27.64	$29.48	$29.48	34,664
2023-09-08	$29.05	$29.05	$29.01	$29.04	$29.04	50,864
2023-09-07	$29.03	$29.05	$28.91	$28.91	$28.91	18,852
2023-09-06	$28.87	$29.12	$28.86	$29.12	$29.12	51,932
2023-09-05	$29.00	$29.00	$29.00	$29.00	$29.00	36
2023-09-01	$29.03	$29.06	$29.00	$29.00	$29.00	503
2023-08-31	$28.92	$28.92	$28.69	$28.71	$28.71	89,622
2023-08-30	$28.71	$28.71	$28.71	$28.71	$28.71	51
2023-08-29	$28.60	$28.71	$28.60	$28.71	$28.20	309
2023-08-28	$28.12	$28.12	$28.12	$28.12	$27.62	101
2023-08-25	$28.07	$28.12	$28.07	$28.12	$27.62	230
2023-08-24	$27.96	$28.12	$27.96	$28.12	$27.62	1,066
2023-08-23	$28.25	$28.25	$28.25	$28.25	$27.75	213
2023-08-22	$28.25	$28.25	$28.25	$28.25	$27.75	53,463
2023-08-21	$28.29	$28.29	$28.25	$28.25	$27.75	1,439
2023-08-18	$28.50	$28.50	$28.50	$28.50	$27.99	2,472
2023-08-17	$29.03	$29.03	$29.03	$29.03	$28.51	1,367
2023-08-16	$29.05	$29.08	$29.05	$29.08	$28.56	291
2023-08-15	$29.26	$29.26	$28.98	$28.98	$28.46	446
2023-08-14	$29.58	$29.58	$29.58	$29.58	$29.05	10
2023-08-11	$29.58	$29.58	$29.58	$29.58	$29.05	102
2023-08-10	$29.31	$29.61	$29.31	$29.46	$28.94	1,055
2023-08-09	$30.09	$30.09	$30.09	$30.09	$29.55	100
2023-08-08	$30.13	$30.13	$30.13	$30.13	$29.59	100
2023-08-07	$30.04	$30.45	$28.51	$30.00	$29.47	2,179
2023-08-04	$30.31	$30.31	$30.17	$30.17	$29.63	838
2023-08-03	$29.86	$29.86	$29.73	$29.73	$29.20	2,210
2023-08-02	$29.79	$29.79	$29.78	$29.78	$29.25	1,057
2023-08-01	$30.13	$30.13	$30.03	$30.05	$29.52	1,604
2023-07-31	$30.25	$30.25	$30.25	$30.25	$29.71	500
2023-07-28	$30.34	$30.55	$30.23	$30.23	$29.69	14,657
2023-07-27	$30.60	$30.62	$30.50	$30.50	$29.96	666
2023-07-26	$30.41	$30.41	$30.41	$30.41	$29.87	837
2023-07-25	$30.43	$30.43	$30.43	$30.43	$29.89	13,144
2023-07-24	$30.39	$30.59	$30.39	$30.43	$29.89	900
2023-07-21	$30.20	$30.31	$30.20	$30.31	$29.77	406
2023-07-20	$30.13	$30.13	$30.09	$30.09	$29.55	574
2023-07-19	$30.06	$30.06	$29.94	$29.96	$29.43	2,348
2023-07-18	$29.85	$30.05	$29.85	$30.01	$29.48	1,271
2023-07-17	$29.53	$29.72	$29.53	$29.72	$29.19	629
2023-07-14	$29.57	$29.57	$29.57	$29.57	$29.57	2
2023-07-13	$29.48	$29.57	$29.46	$29.57	$29.57	1,945
2023-07-12	$29.24	$29.30	$29.14	$29.26	$29.26	3,170
2023-07-11	$28.99	$28.99	$28.99	$28.99	$28.99	202,452
2023-07-10	$29.13	$29.13	$29.06	$29.06	$29.06	421
2023-07-07	$29.17	$29.24	$29.17	$29.19	$29.19	142,435
2023-07-06	$29.20	$29.20	$29.00	$29.00	$29.00	1,095
2023-07-05	$28.90	$29.29	$28.90	$29.28	$29.28	2,684
2023-07-03	$29.47	$29.47	$28.90	$28.90	$28.90	1,301
2023-06-30	$28.75	$29.15	$28.75	$29.14	$29.14	4,804
2023-06-29	$28.60	$28.65	$28.60	$28.65	$28.65	2,530
2023-06-28	$28.46	$28.62	$28.46	$28.62	$28.62	7,215
2023-06-27	$28.58	$28.78	$28.58	$28.78	$28.78	2,114
2023-06-26	$28.36	$28.58	$28.36	$28.45	$28.45	5,700
2023-06-23	$28.26	$28.26	$28.26	$28.26	$28.26	200
2023-06-22	$28.60	$28.60	$28.52	$28.52	$28.52	743
2023-06-21	$28.87	$28.88	$28.80	$28.80	$28.80	5,114
2023-06-20	$28.86	$28.86	$28.63	$28.81	$28.81	1,558
2023-06-16	$29.12	$29.13	$29.08	$29.08	$29.08	697
2023-06-15	$29.10	$29.20	$29.10	$29.20	$29.20	371
2023-06-14	$28.96	$28.96	$28.75	$28.85	$28.85	287,473
2023-06-13	$28.72	$28.73	$28.72	$28.73	$28.73	1,909
2023-06-12	$28.41	$28.41	$28.32	$28.36	$28.36	3,215
2023-06-09	$28.71	$28.71	$28.58	$28.58	$28.58	3,885
2023-06-08	$28.71	$28.71	$28.71	$28.71	$28.71	1,184
2023-06-07	$28.72	$28.72	$28.72	$28.72	$28.72	735
2023-06-06	$28.81	$28.81	$28.81	$28.81	$28.81	127
2023-06-05	$28.75	$28.81	$28.72	$28.73	$28.73	4,151
2023-06-02	$28.78	$28.80	$28.78	$28.80	$28.80	457
2023-06-01	$28.82	$28.82	$28.82	$28.82	$28.82	475
2023-05-31	$28.52	$28.55	$28.43	$28.54	$28.54	937
2023-05-30	$28.55	$28.55	$28.54	$28.54	$28.54	937
2023-05-26	$27.31	$28.91	$27.31	$28.91	$28.53	1,543
2023-05-25	$28.57	$28.57	$28.56	$28.56	$28.18	757
2023-05-24	$28.75	$28.75	$28.57	$28.69	$28.31	2,958
2023-05-23	$29.19	$29.19	$29.19	$29.19	$28.80	758
2023-05-22	$29.46	$29.93	$29.46	$29.46	$29.06	1,616
2023-05-19	$28.90	$28.93	$28.89	$28.93	$28.55	1,132
2023-05-18	$28.78	$28.85	$28.65	$28.79	$28.41	42,748
2023-05-17	$28.74	$28.74	$28.64	$28.66	$28.28	8,456
2023-05-16	$28.43	$28.43	$28.43	$28.43	$28.05	200
2023-05-15	$28.20	$28.20	$28.20	$28.20	$28.20	12
2023-05-12	$28.16	$28.20	$28.12	$28.20	$28.20	321
2023-05-11	$28.04	$28.04	$28.04	$28.04	$28.04	26
2023-05-10	$28.48	$28.48	$28.04	$28.04	$28.04	429
2023-05-09	$28.90	$29.09	$28.90	$29.01	$29.01	5,781
2023-05-08	$29.20	$29.20	$29.00	$29.00	$29.00	2,275
2023-05-05	$28.78	$28.93	$28.77	$28.85	$28.85	1,095
2023-05-04	$28.21	$28.40	$28.19	$28.40	$28.40	2,920
2023-05-03	$28.51	$28.51	$28.26	$28.26	$28.26	386
2023-05-02	$28.37	$28.55	$28.26	$28.55	$28.55	973
2023-05-01	$28.63	$28.70	$28.63	$28.67	$28.67	821
2023-04-28	$28.52	$28.52	$28.52	$28.52	$28.52	110
2023-04-27	$28.49	$28.49	$28.49	$28.49	$28.49	1,208
2023-04-26	$27.95	$28.10	$27.95	$28.09	$28.09	2,797
2023-04-25	$27.89	$27.89	$27.71	$27.73	$27.73	2,400
2023-04-24	$28.04	$28.07	$27.96	$27.96	$27.96	2,240
2023-04-21	$27.91	$27.93	$27.91	$27.92	$27.92	2,552
2023-04-20	$27.85	$28.01	$27.85	$27.93	$27.93	2,893
2023-04-19	$27.99	$27.99	$27.99	$27.99	$27.99	535
2023-04-18	$27.94	$27.95	$27.93	$27.95	$27.95	1,800
2023-04-17	$27.79	$27.79	$27.79	$27.79	$27.79	547
2023-04-14	$28.00	$28.00	$27.86	$27.86	$27.86	444
2023-04-13	$27.80	$27.80	$27.80	$27.80	$27.80	467
2023-04-12	$27.46	$27.46	$27.46	$27.46	$27.46	224
2023-04-11	$27.55	$27.55	$27.46	$27.46	$27.46	1,802
2023-04-10	$27.05	$27.24	$27.05	$27.24	$27.24	1,048
2023-04-06	$27.00	$27.00	$27.00	$27.00	$27.00	987
2023-04-05	$26.68	$27.00	$26.68	$26.95	$26.95	1,632
2023-04-04	$27.00	$27.00	$26.58	$26.65	$26.65	502
2023-04-03	$26.80	$26.89	$26.80	$26.89	$26.89	842
2023-03-31	$26.50	$26.50	$26.50	$26.50	$26.50	8,296
2023-03-30	$26.25	$26.25	$26.25	$26.25	$26.25	136
2023-03-29	$25.84	$25.84	$25.84	$25.84	$25.84	167
2023-03-28	$25.48	$25.48	$25.48	$25.48	$25.48	125
2023-03-27	$25.48	$25.48	$25.48	$25.48	$25.48	32,660
2023-03-24	$24.80	$24.80	$24.74	$24.78	$24.78	960
2023-03-23	$25.44	$25.44	$25.32	$25.32	$25.32	200
2023-03-22	$25.36	$25.36	$25.36	$25.36	$25.36	19
2023-03-21	$25.39	$25.40	$25.36	$25.36	$25.36	351
2023-03-20	$25.14	$25.29	$25.09	$25.29	$25.29	997
2023-03-17	$24.89	$24.89	$24.86	$24.86	$24.86	1,333
2023-03-16	$25.72	$25.72	$25.69	$25.69	$25.69	1,730
2023-03-15	$25.30	$25.30	$25.30	$25.30	$25.30	598
2023-03-14	$26.19	$26.21	$25.90	$25.90	$25.90	902
2023-03-13	$25.78	$25.78	$25.56	$25.56	$25.56	1,971
2023-03-10	$25.94	$25.94	$25.79	$25.86	$25.86	1,365
2023-03-09	$26.57	$26.57	$26.20	$26.20	$26.20	2,443
2023-03-08	$26.64	$26.64	$26.64	$26.64	$26.64	0
2023-03-07	$26.62	$26.64	$26.62	$26.64	$26.64	580
2023-03-06	$26.90	$26.90	$26.90	$26.90	$26.90	46
2023-03-03	$26.64	$26.90	$26.64	$26.90	$26.90	927
2023-03-02	$27.02	$27.02	$27.02	$27.02	$27.02	589
2023-03-01	$27.55	$27.55	$27.54	$27.54	$27.16	302
2023-02-28	$27.28	$27.31	$27.28	$27.31	$26.93	241,310
2023-02-27	$26.98	$27.19	$26.98	$27.05	$26.67	3,790
2023-02-24	$26.82	$26.98	$26.71	$26.98	$26.60	1,910
2023-02-23	$26.95	$26.95	$26.95	$26.95	$26.57	676
2023-02-22	$26.81	$27.02	$26.81	$26.84	$26.47	3,230
2023-02-21	$27.00	$27.00	$26.70	$26.70	$26.33	1,586
2023-02-17	$26.97	$27.03	$26.95	$27.00	$26.62	2,339
2023-02-16	$27.05	$27.14	$26.97	$26.97	$26.59	981
2023-02-15	$26.83	$26.83	$26.83	$26.83	$26.46	760
2023-02-14	$26.84	$26.92	$26.84	$26.92	$26.54	618
2023-02-13	$26.87	$26.93	$26.87	$26.93	$26.55	3,125
2023-02-10	$26.65	$26.65	$26.55	$26.55	$26.18	1,501
2023-02-09	$26.47	$26.92	$26.47	$26.52	$26.15	74,745
2023-02-08	$26.10	$26.10	$26.07	$26.07	$25.71	285
2023-02-07	$26.00	$26.00	$26.00	$26.00	$25.64	0
2023-02-06	$26.00	$26.00	$26.00	$26.00	$25.64	600
2023-02-03	$26.49	$26.53	$26.49	$26.53	$26.16	1,375
2023-02-02	$26.45	$26.45	$26.42	$26.42	$26.05	1,109
2023-02-01	$26.43	$26.43	$26.39	$26.39	$26.02	1,106
2023-01-31	$25.89	$25.89	$25.89	$25.89	$25.53	95,723
2023-01-30	$26.39	$26.39	$26.22	$26.22	$25.85	5,398
2023-01-27	$26.34	$26.38	$26.33	$26.38	$26.01	7,051
2023-01-26	$26.18	$26.27	$26.17	$26.27	$25.90	3,072
2023-01-25	$25.67	$25.88	$25.67	$25.88	$25.52	201
2023-01-24	$25.67	$25.67	$25.67	$25.67	$25.31	1,000
2023-01-23	$25.55	$25.56	$25.55	$25.56	$25.20	836
2023-01-20	$25.34	$25.34	$25.34	$25.34	$24.99	78
2023-01-19	$25.33	$25.34	$25.33	$25.34	$24.99	664
2023-01-18	$25.61	$25.61	$25.61	$25.61	$25.25	20
2023-01-17	$25.51	$25.61	$25.51	$25.61	$25.25	5,471
2023-01-13	$25.30	$25.30	$25.30	$25.30	$24.95	158
2023-01-12	$25.43	$25.44	$25.43	$25.44	$25.09	1,058
2023-01-11	$24.76	$24.76	$24.76	$24.76	$24.41	145
2023-01-10	$24.76	$24.76	$24.76	$24.76	$24.41	215
2023-01-09	$24.78	$24.91	$24.70	$24.70	$24.36	6,915
2023-01-06	$24.16	$24.16	$24.16	$24.16	$23.82	400
2023-01-05	$23.87	$23.96	$23.86	$23.96	$23.63	1,198
2023-01-04	$23.57	$23.57	$23.57	$23.57	$23.24	1,066
2023-01-03	$23.12	$23.14	$23.12	$23.13	$22.81	3,093
2022-12-30	$21.91	$23.14	$21.91	$23.14	$23.14	2,422
2022-12-29	$23.17	$23.34	$23.17	$23.34	$23.34	980
2022-12-28	$23.00	$23.10	$23.00	$23.01	$23.01	2,706
2022-12-27	$22.84	$22.84	$22.84	$22.84	$22.84	1,524
2022-12-23	$22.75	$22.75	$22.75	$22.75	$22.75	166
2022-12-22	$22.83	$22.83	$22.83	$22.83	$22.83	3,504
2022-12-21	$22.75	$22.83	$22.75	$22.83	$22.83	93,571
2022-12-20	$22.26	$22.45	$22.26	$22.33	$22.33	918
2022-12-19	$22.10	$22.22	$22.10	$22.14	$22.14	13,100
2022-12-16	$21.92	$21.92	$21.87	$21.87	$21.87	2,720
2022-12-15	$21.94	$21.94	$21.94	$21.94	$21.94	878
2022-12-14	$21.84	$22.51	$21.84	$22.29	$22.29	8,443
2022-12-13	$22.76	$22.77	$22.50	$22.50	$22.50	3,050
2022-12-12	$22.26	$22.33	$22.16	$22.33	$22.33	7,537
2022-12-09	$22.29	$22.29	$22.29	$22.29	$22.29	103
2022-12-08	$22.57	$22.57	$22.20	$22.29	$22.29	2,715
2022-12-07	$22.83	$22.83	$22.66	$22.66	$22.66	486
2022-12-06	$22.99	$22.99	$22.81	$22.84	$22.84	1,195
2022-12-05	$23.60	$23.60	$23.05	$23.05	$23.05	7,274
2022-12-02	$23.62	$23.66	$23.62	$23.66	$23.66	2,301
2022-12-01	$23.53	$23.53	$23.53	$23.53	$23.53	513
2022-11-30	$23.52	$23.84	$23.48	$23.82	$23.46	67,818
2022-11-29	$23.39	$23.62	$23.39	$23.62	$23.26	810
2022-11-28	$23.91	$23.94	$23.55	$23.55	$23.19	1,564
2022-11-25	$23.97	$23.97	$23.97	$23.97	$23.60	25
2022-11-23	$23.93	$23.97	$23.93	$23.97	$23.60	1,166
2022-11-22	$23.37	$23.37	$23.37	$23.37	$23.01	1,670
2022-11-21	$23.24	$23.37	$23.14	$23.37	$23.01	2,819
2022-11-18	$23.46	$23.46	$23.46	$23.46	$23.10	74
2022-11-17	$23.34	$23.50	$23.34	$23.46	$23.10	518
2022-11-16	$23.78	$23.78	$23.47	$23.52	$23.16	3,618
2022-11-15	$24.21	$24.21	$24.06	$24.06	$23.69	12,724
2022-11-14	$23.70	$23.71	$23.64	$23.64	$23.28	7,500
2022-11-11	$23.25	$23.25	$23.25	$23.25	$22.89	5,409
2022-11-10	$22.87	$23.28	$22.87	$23.06	$22.71	2,864
2022-11-09	$22.23	$22.23	$22.14	$22.14	$21.80	622
2022-11-08	$22.32	$22.56	$22.32	$22.56	$22.22	1,774
2022-11-07	$22.38	$22.38	$22.27	$22.31	$21.97	5,871
2022-11-04	$22.31	$22.42	$22.15	$22.42	$22.08	3,314
2022-11-03	$21.77	$21.81	$21.55	$21.74	$21.41	3,756
2022-11-02	$23.26	$23.48	$23.18	$23.18	$22.83	2,229
2022-11-01	$23.49	$23.49	$23.16	$23.16	$22.81	2,420
2022-10-31	$22.74	$23.12	$22.74	$23.12	$22.77	2,022
2022-10-28	$22.90	$22.90	$22.84	$22.84	$22.49	650
2022-10-27	$22.58	$22.81	$22.58	$22.79	$22.44	1,661
2022-10-26	$22.41	$22.41	$22.31	$22.38	$22.04	2,283
2022-10-25	$22.98	$22.98	$22.22	$22.22	$21.88	14,960
2022-10-24	$21.75	$22.16	$21.75	$22.11	$21.77	3,934
2022-10-21	$21.50	$21.73	$21.50	$21.73	$21.40	3,319
2022-10-20	$21.81	$21.81	$21.50	$21.50	$21.17	461
2022-10-19	$21.84	$21.84	$21.84	$21.84	$21.51	112
2022-10-18	$22.00	$22.00	$21.73	$21.84	$21.51	1,087
2022-10-17	$21.67	$21.86	$21.67	$21.70	$21.37	27,349
2022-10-14	$21.03	$21.03	$21.00	$21.00	$20.68	2,204
2022-10-13	$20.29	$21.12	$20.10	$21.12	$20.80	1,450
2022-10-12	$20.78	$20.78	$20.78	$20.78	$20.46	149
2022-10-11	$21.60	$21.60	$21.01	$21.01	$20.69	3,885
2022-10-10	$19.97	$21.86	$19.97	$21.86	$21.52	551
2022-10-07	$22.37	$22.37	$21.75	$21.75	$21.42	1,315
2022-10-06	$22.55	$22.55	$22.38	$22.38	$22.04	1,752
2022-10-05	$22.93	$22.93	$22.68	$22.74	$22.39	2,008
2022-10-04	$23.17	$23.17	$23.17	$23.17	$22.82	1,063
2022-10-03	$22.23	$22.39	$22.19	$22.39	$22.05	7,582
2022-09-30	$21.77	$21.77	$21.77	$21.77	$21.44	1,893
2022-09-29	$21.64	$21.71	$21.64	$21.71	$21.38	354
2022-09-28	$21.69	$22.12	$21.69	$22.12	$21.78	1,469
2022-09-27	$22.05	$22.05	$21.87	$21.87	$21.54	18,745
2022-09-26	$22.20	$22.23	$21.88	$21.93	$21.60	2,852
2022-09-23	$22.28	$22.28	$22.14	$22.14	$22.14	1,327
2022-09-22	$23.00	$23.01	$22.85	$22.85	$22.85	1,021
2022-09-21	$23.42	$23.42	$23.22	$23.22	$23.22	1,600
2022-09-20	$23.89	$23.89	$23.89	$23.89	$23.89	134
2022-09-19	$23.86	$23.89	$23.86	$23.89	$23.89	202
2022-09-16	$23.36	$23.61	$23.32	$23.61	$23.61	7,084
2022-09-15	$24.35	$24.35	$23.90	$23.90	$23.90	606
2022-09-14	$24.41	$24.41	$24.19	$24.19	$24.19	2,893
2022-09-13	$24.57	$24.57	$24.57	$24.57	$24.57	2,141
2022-09-12	$24.79	$25.10	$24.79	$25.10	$25.10	2,818
2022-09-09	$24.55	$24.60	$24.55	$24.60	$24.60	702
2022-09-08	$23.88	$23.88	$23.88	$23.88	$23.88	308
2022-09-07	$23.11	$23.59	$23.11	$23.59	$23.59	4,181
2022-09-06	$23.24	$23.37	$23.24	$23.24	$23.24	2,187
2022-09-02	$23.16	$23.16	$23.16	$23.16	$23.16	115
2022-09-01	$23.00	$23.16	$22.95	$23.16	$23.16	1,422
2022-08-31	$23.48	$23.66	$23.44	$23.51	$23.51	8,523
2022-08-30	$24.24	$24.26	$24.11	$24.18	$23.80	10,252
2022-08-29	$24.88	$24.88	$24.46	$24.46	$24.08	3,364
2022-08-26	$25.51	$25.51	$25.03	$25.18	$24.79	25,067
2022-08-25	$25.20	$25.62	$25.20	$25.58	$25.18	12,166
2022-08-24	$25.18	$25.35	$25.14	$25.18	$24.79	4,265
2022-08-23	$25.38	$25.40	$25.28	$25.28	$24.88	4,340
2022-08-22	$25.18	$25.18	$25.00	$25.00	$24.61	7,301
2022-08-19	$25.28	$25.63	$25.28	$25.58	$25.18	759
2022-08-18	$25.40	$25.52	$25.37	$25.52	$25.12	1,075
2022-08-17	$25.22	$25.34	$25.18	$25.34	$24.94	5,008
2022-08-16	$25.31	$25.31	$25.31	$25.31	$24.92	311
2022-08-15	$25.12	$25.12	$24.90	$25.04	$24.65	1,710
2022-08-12	$25.20	$25.40	$25.20	$25.40	$25.00	4,716
2022-08-11	$25.16	$25.16	$25.16	$25.16	$24.77	301
2022-08-10	$24.40	$24.81	$24.40	$24.78	$24.78	4,030
2022-08-09	$24.25	$24.27	$24.24	$24.24	$24.24	1,420
2022-08-08	$24.40	$24.40	$24.36	$24.36	$24.36	651
2022-08-05	$23.99	$24.01	$23.99	$24.01	$24.01	1,170
2022-08-04	$24.26	$24.29	$24.24	$24.29	$24.29	1,774
2022-08-03	$24.20	$24.30	$24.20	$24.26	$24.26	3,537
2022-08-02	$24.07	$24.25	$24.05	$24.25	$24.25	1,637
2022-08-01	$24.57	$24.57	$24.30	$24.30	$24.30	1,012
2022-07-29	$24.37	$24.50	$24.32	$24.32	$24.32	3,876
2022-07-28	$23.95	$24.02	$23.93	$23.93	$23.93	6,834
2022-07-27	$23.89	$24.04	$23.89	$23.98	$23.98	2,414
2022-07-26	$24.02	$24.02	$23.77	$23.83	$23.83	4,881
2022-07-25	$24.04	$24.09	$23.98	$24.02	$24.02	18,209
2022-07-22	$23.93	$23.93	$23.65	$23.65	$23.65	2,043
2022-07-21	$23.69	$23.69	$23.69	$23.69	$23.69	2,000
2022-07-20	$23.82	$23.82	$23.72	$23.78	$23.78	1,966
2022-07-19	$23.80	$23.94	$23.80	$23.84	$23.84	6,295
2022-07-18	$23.57	$23.72	$23.40	$23.40	$23.40	5,293
2022-07-15	$22.43	$23.19	$22.43	$23.19	$23.19	5,907
2022-07-14	$23.44	$23.44	$22.80	$22.95	$22.95	9,029
2022-07-13	$23.65	$23.85	$23.44	$23.83	$23.83	2,484
2022-07-12	$24.30	$24.35	$24.12	$24.15	$24.15	4,819
2022-07-11	$24.31	$24.36	$24.31	$24.35	$24.35	1,174
2022-07-08	$24.58	$24.58	$24.55	$24.55	$24.55	402
2022-07-07	$24.34	$24.46	$24.34	$24.46	$24.46	800
2022-07-06	$23.85	$23.95	$23.82	$23.95	$23.95	2,378
2022-07-05	$23.90	$24.18	$23.83	$24.18	$24.18	2,549
2022-07-01	$25.35	$25.35	$25.35	$25.35	$25.35	368
2022-06-30	$24.05	$24.42	$23.93	$24.41	$24.41	9,870
2022-06-29	$24.32	$24.39	$24.22	$24.32	$24.32	3,228
2022-06-28	$24.61	$24.69	$24.37	$24.37	$24.37	4,114
2022-06-27	$24.10	$24.36	$24.10	$24.34	$24.34	24,076
2022-06-24	$23.96	$24.14	$23.96	$24.14	$24.14	1,278
2022-06-23	$23.71	$23.71	$23.44	$23.54	$23.54	1,845
2022-06-22	$24.08	$24.08	$23.92	$24.00	$24.00	6,247
2022-06-21	$24.27	$24.41	$24.27	$24.38	$24.38	1,733
2022-06-17	$23.78	$23.78	$23.43	$23.52	$23.52	9,222
2022-06-16	$24.00	$24.04	$23.84	$23.91	$23.91	1,736
2022-06-15	$24.70	$24.79	$24.61	$24.64	$24.64	771
2022-06-14	$24.42	$24.46	$24.41	$24.46	$24.46	995
2022-06-13	$24.97	$24.97	$24.38	$24.41	$24.41	2,663
2022-06-10	$25.50	$25.50	$25.34	$25.35	$25.35	2,980
2022-06-09	$26.37	$26.37	$26.37	$26.37	$26.37	199
2022-06-08	$26.92	$26.95	$26.58	$26.58	$26.58	3,821
2022-06-07	$26.70	$26.93	$26.70	$26.89	$26.89	830
2022-06-06	$26.60	$27.05	$26.56	$26.56	$26.56	3,454
2022-06-03	$26.65	$26.65	$26.19	$26.22	$26.22	1,918
2022-06-02	$26.70	$26.94	$26.69	$26.94	$26.94	198,224
2022-06-01	$26.87	$26.87	$26.69	$26.69	$26.69	2,067
2022-05-31	$27.17	$27.55	$26.99	$27.46	$27.07	11,918
2022-05-27	$27.09	$27.09	$27.00	$27.08	$26.69	5,463
2022-05-26	$26.81	$26.92	$26.81	$26.84	$26.46	1,957
2022-05-25	$26.52	$26.72	$26.52	$26.59	$26.21	10,135
2022-05-24	$26.44	$26.54	$26.07	$26.54	$26.16	7,168
2022-05-23	$25.83	$25.83	$25.83	$25.83	$25.46	58
2022-05-20	$25.98	$25.98	$25.69	$25.83	$25.46	1,655
2022-05-19	$25.92	$26.08	$25.92	$26.01	$25.64	11,577
2022-05-18	$26.19	$26.19	$25.79	$25.79	$25.42	1,820
2022-05-17	$26.30	$26.35	$26.27	$26.28	$25.90	4,421
2022-05-16	$25.70	$25.70	$25.70	$25.70	$25.33	450
2022-05-13	$24.73	$25.62	$24.72	$25.56	$25.19	4,347
2022-05-12	$25.00	$25.00	$24.34	$24.34	$23.99	1,843
2022-05-11	$25.73	$25.85	$25.40	$25.40	$25.04	1,005
2022-05-10	$26.06	$26.20	$25.41	$25.58	$25.21	1,850
2022-05-09	$25.95	$25.96	$25.89	$25.89	$25.52	1,378
2022-05-06	$26.20	$26.45	$25.98	$26.29	$25.91	5,835
2022-05-05	$27.73	$27.73	$26.59	$26.59	$26.21	2,862
2022-05-04	$27.28	$27.36	$27.21	$27.36	$26.97	2,452
2022-05-03	$27.13	$27.13	$27.09	$27.09	$26.70	2,970
2022-05-02	$27.18	$27.18	$26.87	$26.99	$26.60	7,096
2022-04-29	$27.79	$27.83	$27.57	$27.61	$27.22	4,989
2022-04-28	$27.88	$27.88	$27.86	$27.86	$27.46	1,212
2022-04-27	$27.43	$27.58	$27.43	$27.58	$27.19	1,695
2022-04-26	$27.92	$27.98	$27.84	$27.84	$27.44	2,002
2022-04-25	$28.25	$28.47	$28.00	$28.40	$27.99	2,527
2022-04-22	$28.81	$28.81	$28.54	$28.72	$28.31	3,097
2022-04-21	$30.10	$30.11	$30.02	$30.02	$29.59	444
2022-04-20	$29.95	$29.95	$29.72	$29.82	$29.39	10,598
2022-04-19	$29.06	$29.33	$29.06	$29.23	$28.81	3,100
2022-04-18	$27.50	$29.20	$27.50	$29.15	$28.73	1,883
2022-04-14	$29.09	$29.12	$29.05	$29.12	$28.70	1,800
2022-04-13	$29.06	$29.31	$29.06	$29.29	$28.87	2,051
2022-04-12	$29.55	$29.55	$29.24	$29.24	$28.82	571
2022-04-11	$29.79	$29.80	$29.51	$29.51	$29.09	5,090
2022-04-08	$29.50	$29.54	$29.50	$29.54	$29.12	951
2022-04-07	$29.08	$29.08	$29.08	$29.08	$28.66	183
2022-04-06	$29.07	$29.07	$29.07	$29.07	$28.65	325
2022-04-05	$29.38	$29.38	$29.17	$29.21	$28.79	1,105
2022-04-04	$29.32	$29.32	$29.26	$29.26	$28.84	1,225
2022-04-01	$29.40	$29.53	$29.06	$29.22	$28.80	3,611
2022-03-31	$29.70	$29.70	$29.50	$29.54	$29.12	2,140
2022-03-30	$29.75	$29.75	$29.51	$29.51	$29.09	4,245
2022-03-29	$29.25	$29.44	$29.21	$29.34	$28.92	2,928
2022-03-28	$28.93	$28.93	$28.81	$28.89	$28.48	3,462
2022-03-25	$28.94	$29.15	$28.94	$29.15	$28.73	2,030
2022-03-24	$28.51	$28.65	$28.49	$28.65	$28.24	5,334
2022-03-23	$28.48	$28.51	$28.36	$28.51	$28.10	2,167
2022-03-22	$28.39	$28.58	$28.32	$28.52	$28.11	1,948
2022-03-21	$28.39	$28.41	$28.23	$28.24	$27.84	4,207
2022-03-18	$28.31	$28.45	$28.24	$28.45	$28.04	6,870
2022-03-17	$28.46	$28.60	$28.34	$28.50	$28.09	5,830
2022-03-16	$28.57	$28.57	$28.24	$28.36	$27.95	3,245
2022-03-15	$28.30	$28.42	$28.15	$28.16	$27.76	2,288
2022-03-14	$28.61	$28.61	$28.38	$28.38	$27.97	378
2022-03-11	$28.83	$28.83	$28.70	$28.70	$28.29	700
2022-03-10	$28.45	$28.50	$28.44	$28.50	$28.09	962
2022-03-09	$28.45	$28.62	$28.45	$28.49	$28.08	2,685
2022-03-08	$28.00	$28.14	$27.79	$27.96	$27.56	3,480
2022-03-07	$28.76	$28.76	$27.95	$27.99	$27.59	11,682
2022-03-04	$29.00	$29.00	$28.74	$28.74	$28.33	6,105
2022-03-03	$29.41	$29.53	$29.34	$29.34	$28.92	7,090
2022-03-02	$29.37	$29.37	$29.37	$29.37	$28.95	138
2022-03-01	$29.70	$29.70	$29.20	$29.37	$28.58	4,567
2022-02-28	$29.98	$29.98	$29.87	$29.89	$29.08	25,380
2022-02-25	$29.75	$30.01	$29.73	$29.99	$29.18	1,305
2022-02-24	$29.69	$29.84	$29.34	$29.64	$28.84	6,157
2022-02-23	$30.85	$30.85	$30.25	$30.29	$29.47	1,958
2022-02-22	$30.65	$30.72	$30.30	$30.66	$29.83	15,535
2022-02-18	$30.82	$30.85	$30.52	$30.60	$29.77	3,561
2022-02-17	$30.94	$30.96	$30.88	$30.93	$30.09	34,463
2022-02-16	$31.18	$31.18	$31.05	$31.05	$30.21	2,259
2022-02-15	$31.47	$31.47	$31.12	$31.12	$30.28	17,466
2022-02-14	$31.18	$31.29	$31.00	$31.26	$30.41	3,227
2022-02-11	$31.72	$31.83	$31.33	$31.35	$30.50	2,404
2022-02-10	$32.09	$32.24	$31.67	$31.77	$30.91	5,092
2022-02-09	$32.58	$32.70	$32.47	$32.63	$31.75	4,673
2022-02-08	$32.36	$32.48	$32.31	$32.38	$31.50	5,039
2022-02-07	$32.00	$32.27	$32.00	$32.22	$31.35	5,635
2022-02-04	$31.66	$31.91	$31.66	$31.87	$31.01	2,339
2022-02-03	$31.40	$31.81	$31.30	$31.81	$30.95	2,107
2022-02-02	$31.83	$31.83	$31.55	$31.55	$30.70	3,576
2022-02-01	$31.40	$31.41	$31.29	$31.36	$30.51	1,852
2022-01-31	$30.80	$31.27	$30.80	$31.22	$30.38	13,316
2022-01-28	$30.39	$30.83	$30.39	$30.83	$30.00	6,629
2022-01-27	$32.52	$32.52	$30.39	$30.39	$29.57	5,657
2022-01-26	$31.05	$31.10	$30.64	$30.74	$29.91	8,521
2022-01-25	$29.98	$30.69	$29.71	$30.61	$29.78	4,637
2022-01-24	$29.74	$30.26	$29.74	$30.26	$29.44	2,114
2022-01-21	$30.63	$30.63	$30.28	$30.51	$29.68	6,505
2022-01-20	$30.95	$31.07	$30.73	$30.77	$29.94	3,808
2022-01-19	$31.09	$31.09	$30.86	$30.95	$30.11	14,843
2022-01-18	$31.20	$31.35	$31.00	$31.31	$30.46	6,641
2022-01-14	$32.47	$32.47	$30.84	$31.08	$30.24	8,966
2022-01-13	$30.94	$31.06	$30.79	$30.85	$30.02	3,882
2022-01-12	$30.84	$31.00	$30.57	$30.63	$29.80	2,890
2022-01-11	$30.32	$30.51	$30.29	$30.43	$29.61	2,721
2022-01-10	$30.13	$30.15	$30.04	$30.09	$29.28	3,228
2022-01-07	$30.25	$30.34	$30.25	$30.34	$29.52	1,620
2022-01-06	$29.60	$29.97	$29.50	$29.93	$29.12	1,321
2022-01-05	$29.79	$29.79	$29.38	$29.38	$28.59	9,168
2022-01-04	$30.07	$30.07	$29.72	$29.72	$28.92	1,192
2022-01-03	$30.18	$30.25	$30.18	$30.25	$29.43	349
2021-12-31	$28.79	$30.05	$28.79	$30.02	$29.21	1,776
2021-12-30	$29.66	$29.78	$29.66	$29.78	$28.97	498
2021-12-29	$31.00	$31.00	$29.53	$29.53	$28.73	2,583
2021-12-28	$29.42	$29.42	$29.42	$29.42	$28.62	117
2021-12-27	$29.42	$29.42	$29.42	$29.42	$28.62	79
2021-12-23	$29.33	$29.42	$29.29	$29.42	$28.62	17,861
2021-12-22	$29.16	$29.16	$29.14	$29.14	$28.35	425
2021-12-21	$28.93	$28.94	$28.93	$28.94	$28.16	865
2021-12-20	$29.50	$29.50	$28.47	$28.65	$27.88	4,292
2021-12-17	$29.34	$29.43	$29.00	$29.00	$28.22	7,830
2021-12-16	$29.70	$29.93	$29.69	$29.74	$28.94	15,200
2021-12-15	$29.34	$29.47	$29.34	$29.44	$28.64	2,600
2021-12-14	$29.44	$29.52	$29.43	$29.43	$28.63	1,937
2021-12-13	$28.08	$29.59	$28.08	$29.43	$28.63	331
2021-12-10	$29.85	$29.86	$29.73	$29.73	$28.93	1,412
2021-12-09	$29.85	$29.85	$29.85	$29.85	$29.04	200
2021-12-08	$29.91	$29.93	$29.90	$29.93	$29.12	990
2021-12-07	$29.83	$30.04	$29.83	$29.99	$29.18	2,761
2021-12-06	$29.59	$29.62	$29.44	$29.46	$28.66	4,519
2021-12-03	$27.58	$29.24	$27.58	$28.95	$28.17	2,298
2021-12-02	$26.99	$29.11	$26.99	$28.96	$28.18	2,565
2021-12-01	$29.38	$29.53	$28.86	$28.86	$27.71	1,145
2021-11-30	$27.66	$29.10	$27.66	$29.01	$27.86	15,290
2021-11-29	$29.36	$29.38	$29.26	$29.38	$28.21	2,693
2021-11-26	$29.20	$29.56	$29.20	$29.56	$28.39	1,499
2021-11-24	$30.08	$30.08	$30.08	$30.08	$28.88	317
2021-11-23	$30.24	$30.28	$30.18	$30.20	$29.00	2,169
2021-11-22	$30.19	$30.19	$30.09	$30.11	$28.91	2,056
2021-11-19	$30.31	$30.31	$29.94	$29.96	$28.77	6,827
2021-11-18	$30.28	$30.31	$30.28	$30.31	$29.11	700
2021-11-17	$30.35	$30.35	$30.23	$30.24	$29.04	1,453
2021-11-16	$30.54	$30.56	$30.30	$30.30	$29.10	2,405
2021-11-15	$30.69	$31.03	$30.69	$31.03	$29.80	491
2021-11-12	$31.00	$31.00	$30.55	$30.56	$29.35	2,322
2021-11-11	$30.67	$30.67	$30.48	$30.60	$29.38	1,706
2021-11-10	$30.67	$30.67	$30.67	$30.67	$29.45	10,080
2021-11-09	$30.62	$31.05	$30.62	$31.05	$29.82	2,701
2021-11-08	$31.00	$31.00	$30.60	$30.85	$29.62	7,457
2021-11-05	$30.46	$30.62	$30.38	$30.61	$29.39	260,167
2021-11-04	$29.78	$30.18	$29.77	$30.16	$28.96	5,088
2021-11-03	$29.52	$29.69	$29.51	$29.69	$28.51	3,200
2021-11-02	$29.58	$29.62	$29.58	$29.62	$28.44	2,505
2021-11-01	$29.62	$29.64	$29.62	$29.64	$28.46	2,110
2021-10-29	$29.61	$29.62	$29.40	$29.41	$28.24	1,731
2021-10-28	$29.91	$29.96	$29.91	$29.96	$28.77	1,039
2021-10-27	$30.10	$30.10	$29.82	$29.82	$28.63	2,598
2021-10-26	$30.10	$30.18	$30.10	$30.18	$28.98	501
2021-10-25	$30.18	$30.18	$30.03	$30.04	$28.85	5,173
2021-10-22	$29.89	$30.14	$29.88	$29.93	$28.74	2,322
2021-10-21	$29.87	$29.88	$29.83	$29.83	$28.64	1,491
2021-10-20	$30.15	$30.15	$30.15	$30.15	$28.95	14
2021-10-19	$30.32	$30.32	$30.15	$30.15	$28.95	1,450
2021-10-18	$30.37	$30.37	$30.26	$30.26	$29.06	796
2021-10-15	$30.96	$30.96	$30.89	$30.89	$29.66	233
2021-10-14	$31.34	$31.38	$31.27	$31.38	$30.13	5,710
2021-10-13	$30.82	$31.08	$30.82	$31.08	$29.84	2,874
2021-10-12	$31.12	$31.17	$31.12	$31.17	$29.93	1,101
2021-10-11	$30.99	$30.99	$30.99	$30.99	$29.76	94
2021-10-08	$30.99	$30.99	$30.99	$30.99	$29.76	50
2021-10-07	$30.92	$31.03	$30.92	$30.99	$29.76	584
2021-10-06	$30.76	$30.76	$30.44	$30.44	$29.23	7,611
2021-10-05	$30.66	$30.95	$30.66	$30.76	$29.54	8,083
2021-10-04	$30.80	$30.98	$30.71	$30.71	$29.49	700
2021-10-01	$30.33	$30.33	$30.31	$30.31	$29.11	609
2021-09-30	$30.20	$30.51	$30.19	$30.46	$29.25	4,362
2021-09-29	$30.14	$30.18	$30.09	$30.18	$28.98	4,482
2021-09-28	$30.29	$30.29	$30.21	$30.23	$29.03	11,176
2021-09-27	$30.64	$30.73	$30.59	$30.71	$29.49	12,628
2021-09-24	$30.38	$30.46	$30.38	$30.42	$29.21	1,536
2021-09-23	$30.16	$30.16	$30.16	$30.16	$28.96	81
2021-09-22	$30.45	$30.45	$30.16	$30.16	$28.96	1,747
2021-09-21	$30.34	$30.34	$29.91	$30.16	$28.96	3,833
2021-09-20	$29.90	$30.32	$29.71	$30.31	$29.11	13,950
2021-09-17	$30.60	$30.61	$30.52	$30.61	$29.39	2,000
2021-09-16	$30.97	$31.01	$30.97	$31.01	$29.78	1,100
2021-09-15	$31.19	$31.19	$31.19	$31.19	$29.95	190
2021-09-14	$31.06	$31.06	$31.01	$31.01	$29.78	730
2021-09-13	$30.80	$31.00	$30.80	$30.89	$29.66	1,887
2021-09-10	$30.74	$30.83	$30.74	$30.83	$29.60	342
2021-09-09	$30.50	$30.76	$30.50	$30.76	$29.54	402
2021-09-08	$30.45	$30.45	$30.28	$30.28	$29.08	77,485
2021-09-07	$30.96	$30.96	$30.96	$30.96	$29.73	15
2021-09-03	$30.87	$31.02	$30.87	$30.96	$29.73	4,565
2021-09-02	$30.30	$30.66	$30.30	$30.66	$29.44	205
2021-09-01	$30.43	$30.43	$30.43	$30.43	$29.22	233
2021-08-31	$31.12	$31.22	$30.93	$30.93	$29.37	8,151
2021-08-30	$31.04	$31.05	$31.00	$31.00	$29.43	4,524
2021-08-27	$30.00	$31.29	$30.00	$31.28	$29.70	2,124
2021-08-26	$31.30	$31.30	$31.15	$31.15	$29.57	324
2021-08-25	$31.23	$31.33	$31.23	$31.29	$29.71	1,912
2021-08-24	$29.71	$31.31	$29.71	$31.31	$29.73	61,159
2021-08-23	$31.16	$31.38	$31.07	$31.10	$29.52	706
2021-08-20	$30.77	$30.87	$30.76	$30.87	$29.31	1,397
2021-08-19	$30.78	$30.86	$30.72	$30.86	$29.30	2,153
2021-08-18	$31.33	$31.36	$31.30	$31.31	$29.73	26,420
2021-08-17	$31.22	$31.22	$31.22	$31.22	$29.64	613
2021-08-16	$31.47	$31.50	$31.38	$31.41	$29.82	50,169
2021-08-13	$31.46	$31.60	$31.46	$31.60	$30.00	738
2021-08-12	$31.16	$31.49	$31.16	$31.49	$29.90	1,982
2021-08-11	$31.20	$31.20	$31.14	$31.14	$29.57	1,455
2021-08-10	$30.79	$30.90	$30.76	$30.89	$29.33	10,740
2021-08-09	$30.51	$30.66	$30.51	$30.66	$29.11	449
2021-08-06	$30.64	$30.64	$30.38	$30.38	$28.84	4,032
2021-08-05	$30.47	$30.71	$30.42	$30.52	$28.98	9,842
2021-08-04	$30.32	$30.36	$30.29	$30.36	$28.82	777
2021-08-03	$29.88	$30.06	$29.83	$30.06	$28.54	979
2021-08-02	$29.35	$29.35	$29.30	$29.30	$27.82	2,156
2021-07-30	$30.22	$30.22	$29.88	$29.96	$28.44	5,474
2021-07-29	$30.16	$30.16	$30.06	$30.06	$28.54	2,051
2021-07-28	$29.59	$29.59	$29.59	$29.59	$28.09	37
2021-07-27	$29.65	$29.65	$29.59	$29.59	$28.09	1,415
2021-07-26	$29.75	$29.79	$29.75	$29.79	$28.28	1,704
2021-07-23	$29.58	$29.66	$29.58	$29.66	$28.16	2,173
2021-07-22	$29.56	$29.61	$29.56	$29.59	$28.09	1,558
2021-07-21	$30.55	$30.55	$29.06	$29.57	$28.07	2,512
2021-07-20	$28.80	$28.80	$28.80	$28.80	$27.34	215
2021-07-19	$28.54	$28.68	$28.47	$28.68	$27.23	9,669
2021-07-16	$29.33	$29.33	$29.22	$29.23	$27.75	760
2021-07-15	$29.53	$29.53	$29.30	$29.33	$27.85	1,403
2021-07-14	$29.81	$29.81	$29.55	$29.55	$28.06	1,007
2021-07-13	$29.62	$29.63	$29.60	$29.63	$28.13	433
2021-07-12	$29.50	$29.72	$29.50	$29.70	$28.20	1,647
2021-07-09	$29.52	$29.54	$29.52	$29.53	$28.04	2,200
2021-07-08	$28.89	$29.22	$28.89	$28.94	$27.48	15,844
2021-07-07	$29.53	$29.53	$29.24	$29.40	$27.91	2,110
2021-07-06	$29.90	$29.97	$29.28	$29.47	$27.98	10,214
2021-07-02	$29.74	$29.82	$29.74	$29.82	$28.31	961
2021-07-01	$29.00	$29.00	$28.78	$28.78	$27.32	1,672
2021-06-30	$29.38	$29.59	$29.35	$29.57	$28.07	48,185
2021-06-29	$29.70	$29.70	$29.43	$29.54	$28.05	1,155
2021-06-28	$29.65	$29.65	$29.63	$29.63	$28.13	2,275
2021-06-25	$30.07	$30.07	$30.03	$30.03	$28.51	384
2021-06-24	$29.93	$29.99	$29.93	$29.99	$28.47	888
2021-06-23	$29.97	$29.97	$29.84	$29.92	$28.41	3,997
2021-06-22	$29.81	$30.00	$29.81	$30.00	$28.48	2,219
2021-06-21	$29.62	$29.68	$29.57	$29.68	$28.18	2,377
2021-06-18	$29.12	$29.35	$29.09	$29.27	$27.79	7,554
2021-06-17	$29.71	$29.71	$29.46	$29.60	$28.10	2,849
2021-06-16	$29.95	$30.04	$29.84	$29.89	$28.38	4,652
2021-06-15	$29.73	$29.80	$29.72	$29.80	$28.29	110,268
2021-06-14	$29.73	$29.88	$29.60	$29.82	$28.31	14,862
2021-06-11	$30.00	$30.14	$30.00	$30.14	$28.62	706
2021-06-10	$30.14	$30.19	$30.14	$30.19	$28.66	4,604
2021-06-09	$30.28	$30.29	$30.20	$30.28	$28.75	2,397
2021-06-08	$30.50	$30.50	$30.30	$30.35	$28.82	2,662
2021-06-07	$30.64	$30.65	$30.50	$30.51	$28.97	1,400
2021-06-04	$30.50	$30.58	$30.50	$30.58	$29.03	302
2021-06-03	$29.93	$30.63	$29.93	$30.54	$29.00	2,268
2021-06-02	$30.32	$30.39	$30.20	$30.33	$28.80	1,813
2021-06-01	$30.81	$30.81	$30.50	$30.55	$29.01	2,716
2021-05-28	$30.58	$30.72	$30.44	$30.72	$28.82	1,271
2021-05-27	$30.83	$30.83	$30.37	$30.38	$28.50	172,302
2021-05-26	$30.19	$30.54	$30.06	$30.52	$28.64	7,735
2021-05-25	$31.07	$31.07	$30.81	$30.81	$28.91	1,279
2021-05-24	$30.95	$32.02	$30.95	$32.00	$30.02	1,637
2021-05-21	$30.86	$31.00	$30.86	$30.94	$29.03	2,197
2021-05-20	$30.92	$30.92	$30.58	$30.75	$28.85	2,837
2021-05-19	$30.32	$30.74	$30.22	$30.72	$28.82	5,185
2021-05-18	$30.74	$30.85	$30.67	$30.73	$28.83	3,328
2021-05-17	$30.31	$30.31	$30.23	$30.23	$28.36	220
2021-05-14	$30.04	$30.40	$30.03	$30.40	$28.52	31,754
2021-05-13	$29.79	$29.92	$29.79	$29.92	$28.07	802
2021-05-12	$29.80	$29.95	$29.77	$29.95	$28.10	1,717
2021-05-11	$30.19	$30.19	$30.10	$30.15	$28.29	2,135
2021-05-10	$30.17	$30.44	$30.16	$30.29	$28.42	2,744
2021-05-07	$29.85	$29.85	$29.85	$29.85	$28.01	1,938
2021-05-06	$29.25	$29.75	$29.09	$29.75	$27.91	4,909
2021-05-05	$29.19	$29.22	$29.17	$29.22	$27.42	2,289
2021-05-04	$29.05	$29.15	$29.03	$29.15	$27.35	1,440
2021-05-03	$30.58	$30.58	$29.13	$29.14	$27.34	2,375
2021-04-30	$29.05	$29.05	$29.00	$29.01	$27.22	43,835
2021-04-29	$29.15	$29.15	$29.07	$29.09	$27.29	2,341
2021-04-28	$28.84	$29.01	$28.84	$29.01	$27.22	1,185
2021-04-27	$28.71	$28.73	$28.63	$28.63	$26.86	4,047
2021-04-26	$28.64	$28.64	$28.64	$28.64	$26.87	340
2021-04-23	$28.15	$28.29	$28.14	$28.24	$26.50	3,354
2021-04-22	$27.78	$27.96	$27.78	$27.96	$26.23	277
2021-04-21	$27.87	$28.02	$27.81	$28.02	$26.29	4,289
2021-04-20	$27.76	$27.82	$27.58	$27.71	$26.00	3,074
2021-04-19	$27.76	$27.77	$27.76	$27.76	$26.05	1,250
2021-04-16	$27.65	$28.00	$27.65	$28.00	$26.27	1,764
2021-04-15	$27.37	$27.53	$27.37	$27.53	$25.83	1,572
2021-04-14	$27.55	$27.55	$27.38	$27.46	$25.77	495
2021-04-13	$27.55	$27.55	$27.55	$27.55	$25.85	52
2021-04-12	$27.43	$27.57	$27.43	$27.55	$25.85	4,164
2021-04-09	$27.37	$27.45	$27.37	$27.45	$25.76	2,013
2021-04-08	$27.00	$27.28	$27.00	$27.28	$25.60	4,041
2021-04-07	$27.05	$27.05	$26.98	$26.98	$25.31	833
2021-04-06	$26.91	$26.91	$26.91	$26.91	$25.25	122
2021-04-05	$26.78	$26.92	$26.78	$26.92	$25.26	1,177
2021-04-01	$26.53	$26.75	$26.40	$26.75	$25.10	1,201
2021-03-31	$26.53	$26.70	$26.53	$26.61	$24.97	3,020
2021-03-30	$26.62	$26.62	$26.55	$26.55	$24.91	303
2021-03-29	$26.46	$26.51	$26.46	$26.50	$24.86	1,957
2021-03-26	$26.40	$26.46	$26.35	$26.46	$24.83	1,490
2021-03-25	$26.22	$26.42	$26.22	$26.38	$24.75	3,950
2021-03-24	$26.63	$26.71	$26.40	$26.40	$24.77	4,571
2021-03-23	$26.39	$26.54	$26.33	$26.33	$24.70	2,970
2021-03-22	$26.45	$26.56	$26.40	$26.47	$24.84	1,811
2021-03-19	$26.40	$26.66	$26.29	$26.60	$24.96	10,278
2021-03-18	$26.57	$26.90	$26.44	$26.44	$24.81	30,436
2021-03-17	$26.25	$26.26	$26.22	$26.26	$24.64	2,372
2021-03-16	$26.20	$26.25	$26.20	$26.23	$24.61	830
2021-03-15	$26.12	$26.24	$26.12	$26.24	$24.62	2,725
2021-03-12	$26.35	$26.37	$26.35	$26.37	$24.74	498
2021-03-11	$26.15	$26.34	$26.15	$26.34	$24.71	5,234
2021-03-10	$25.86	$25.98	$25.84	$25.98	$24.38	3,051
2021-03-09	$25.67	$25.68	$25.67	$25.67	$24.08	1,210
2021-03-08	$24.53	$25.49	$24.53	$25.26	$23.70	2,949
2021-03-05	$25.13	$25.13	$25.13	$25.13	$23.58	358
2021-03-04	$25.75	$25.75	$24.88	$24.88	$23.34	768
2021-03-03	$25.74	$25.74	$25.74	$25.74	$24.15	10,375
2021-03-02	$25.89	$25.89	$25.74	$25.74	$24.15	14,655
2021-03-01	$25.89	$26.64	$25.89	$26.64	$24.66	993
2021-02-26	$25.50	$25.65	$25.50	$25.57	$23.67	171,877
2021-02-25	$25.95	$25.95	$25.59	$25.60	$23.70	3,803
2021-02-24	$25.40	$25.67	$25.35	$25.60	$23.70	3,803
2021-02-23	$25.20	$25.45	$25.20	$25.34	$23.46	4,686
2021-02-22	$24.94	$25.25	$24.94	$25.25	$23.38	4,515
2021-02-19	$24.99	$24.99	$24.97	$24.97	$23.12	1,196
2021-02-18	$24.55	$24.70	$24.55	$24.65	$22.82	1,078
2021-02-17	$24.61	$24.65	$24.51	$24.65	$22.82	1,078
2021-02-16	$24.49	$24.53	$24.49	$24.50	$22.68	3,522
2021-02-12	$24.13	$24.29	$24.13	$24.25	$22.45	983
2021-02-11	$24.15	$24.15	$24.15	$24.15	$22.36	501
2021-02-10	$23.92	$24.07	$23.92	$23.94	$22.16	2,921
2021-02-09	$23.77	$23.94	$23.77	$23.94	$22.16	2,921
2021-02-08	$24.78	$24.78	$23.56	$23.77	$22.01	8,715
2021-02-05	$23.55	$23.68	$23.49	$23.49	$21.75	860
2021-02-04	$23.45	$23.50	$23.44	$23.50	$21.75	1,328
2021-02-03	$23.14	$23.17	$23.14	$23.17	$21.45	1,900
2021-02-02	$23.32	$23.32	$23.29	$23.32	$21.59	10,000
2021-02-01	$22.82	$22.95	$22.82	$22.86	$21.16	2,312
2021-01-29	$22.85	$23.03	$22.83	$22.83	$21.13	23,398
2021-01-28	$22.91	$22.91	$22.91	$22.91	$21.21	156
2021-01-27	$23.35	$23.50	$22.91	$22.91	$21.21	2,046
2021-01-26	$23.58	$23.58	$23.58	$23.58	$21.83	1,064
2021-01-25	$23.75	$23.75	$23.51	$23.62	$21.87	854
2021-01-22	$23.80	$23.80	$23.71	$23.77	$22.01	1,321
2021-01-21	$24.47	$24.47	$24.47	$24.47	$22.66	64
2021-01-20	$24.59	$24.61	$24.47	$24.47	$22.66	404
2021-01-19	$24.70	$24.70	$24.54	$24.54	$22.72	499
2021-01-15	$24.28	$24.28	$24.28	$24.28	$22.48	159
2021-01-14	$24.20	$24.50	$24.20	$24.47	$22.65	3,928
2021-01-13	$24.16	$24.16	$24.16	$24.16	$22.37	626
2021-01-12	$24.24	$24.29	$24.19	$24.19	$22.40	1,478
2021-01-11	$24.00	$24.10	$24.00	$24.10	$22.31	1,140
2021-01-08	$24.21	$24.26	$23.97	$24.07	$22.28	7,338
2021-01-07	$24.21	$24.30	$24.15	$24.21	$22.41	4,730
2021-01-06	$23.97	$24.45	$23.97	$24.45	$22.64	1,433
2021-01-05	$23.67	$23.78	$23.67	$23.78	$22.02	1,740
2021-01-04	$23.80	$23.80	$23.00	$23.00	$21.29	1,308
2020-12-31	$22.95	$23.00	$22.95	$23.00	$21.29	870
2020-12-30	$23.38	$23.43	$23.35	$23.35	$21.62	9,729
2020-12-29	$23.25	$23.25	$23.20	$23.22	$21.50	653
2020-12-28	$22.75	$23.27	$22.75	$23.05	$21.34	1,322
2020-12-24	$22.75	$22.75	$22.75	$22.75	$21.06	112
2020-12-23	$21.30	$22.79	$21.30	$22.79	$21.10	495
2020-12-22	$22.44	$22.54	$22.38	$22.38	$20.72	1,738
2020-12-21	$22.56	$22.56	$22.51	$22.51	$20.84	1,187
2020-12-18	$23.29	$23.29	$22.86	$22.86	$21.16	2,364
2020-12-17	$23.52	$23.57	$23.52	$23.57	$21.82	590
2020-12-16	$23.26	$23.71	$23.26	$23.71	$21.95	1,665
2020-12-15	$23.06	$23.28	$23.06	$23.28	$21.55	1,488
2020-12-14	$23.19	$23.19	$22.78	$22.79	$21.10	2,030
2020-12-11	$22.98	$23.00	$22.97	$22.97	$21.27	1,272
2020-12-10	$23.01	$23.08	$23.01	$23.05	$21.34	1,940
2020-12-09	$22.92	$22.95	$22.90	$22.90	$21.20	4,560
2020-12-08	$23.15	$23.15	$22.99	$22.99	$21.28	675
2020-12-07	$23.38	$23.38	$23.16	$23.16	$21.44	3,028
2020-12-04	$23.30	$23.30	$23.30	$23.30	$21.57	1,665
2020-12-03	$23.18	$23.18	$23.15	$23.15	$21.43	512
2020-12-02	$22.88	$22.89	$22.88	$22.89	$21.19	1,314
2020-12-01	$23.43	$23.58	$23.34	$23.58	$21.51	2,886
2020-11-30	$23.71	$23.71	$23.21	$23.21	$21.18	10,587
2020-11-27	$23.25	$23.75	$23.25	$23.75	$21.67	1,151
2020-11-25	$23.62	$23.62	$23.62	$23.62	$21.55	568
2020-11-24	$23.38	$24.00	$23.38	$24.00	$21.90	937
2020-11-23	$23.10	$23.10	$23.10	$23.10	$21.07	1,977
2020-11-20	$23.10	$23.10	$23.10	$23.10	$21.07	936
2020-11-19	$22.96	$23.03	$22.96	$23.03	$21.01	879
2020-11-18	$23.00	$23.00	$23.00	$23.00	$20.98	373
2020-11-17	$23.00	$23.00	$23.00	$23.00	$20.98	1,031
2020-11-16	$22.49	$22.72	$22.49	$22.71	$20.72	2,580
2020-11-13	$22.17	$22.17	$22.17	$22.17	$20.23	1,165
2020-11-12	$22.47	$22.48	$22.17	$22.17	$20.23	3,372
2020-11-11	$22.39	$22.65	$22.38	$22.65	$20.66	837
2020-11-10	$22.46	$22.62	$22.43	$22.52	$20.55	1,427
2020-11-09	$22.40	$22.45	$22.40	$22.45	$20.48	383
2020-11-06	$21.60	$21.64	$21.44	$21.60	$19.71	9,146
2020-11-05	$22.09	$22.09	$21.82	$21.90	$19.98	2,021
2020-11-04	$21.58	$21.58	$21.58	$21.58	$19.69	100
2020-11-03	$21.22	$21.22	$21.07	$21.07	$19.22	1,664
2020-11-02	$20.66	$20.78	$20.66	$20.78	$18.96	5,316
2020-10-30	$20.07	$20.07	$20.07	$20.07	$18.31	11
2020-10-29	$20.07	$20.07	$20.07	$20.07	$18.31	7
2020-10-28	$20.31	$20.31	$20.07	$20.07	$18.31	1,528
2020-10-27	$21.34	$21.34	$21.34	$21.34	$19.47	157
2020-10-26	$21.34	$21.34	$21.34	$21.34	$19.47	205
2020-10-23	$21.38	$21.38	$21.38	$21.38	$19.50	261
2020-10-22	$19.89	$21.43	$19.89	$21.43	$19.55	4,051
2020-10-21	$21.03	$21.15	$21.03	$21.05	$19.20	1,547
2020-10-20	$21.10	$21.10	$20.88	$20.88	$19.05	2,852
2020-10-19	$20.95	$20.95	$20.95	$20.95	$19.11	726
2020-10-16	$20.80	$21.04	$20.80	$21.04	$19.19	2,413
2020-10-15	$20.93	$20.93	$20.93	$20.93	$19.10	90
2020-10-14	$20.81	$20.94	$20.81	$20.93	$19.10	623
2020-10-13	$20.75	$20.75	$20.75	$20.75	$18.93	807
2020-10-12	$20.52	$20.52	$20.52	$20.52	$18.72	194
2020-10-09	$21.26	$21.29	$21.26	$21.29	$19.42	1,884
2020-10-08	$21.06	$21.06	$21.06	$21.06	$19.21	500
2020-10-07	$20.90	$20.90	$20.90	$20.90	$19.07	1,042
2020-10-06	$20.75	$20.75	$20.75	$20.75	$18.93	1,046
2020-10-05	$20.14	$20.42	$20.14	$20.42	$18.63	1,834
2020-10-02	$19.65	$20.09	$19.65	$20.07	$18.31	1,118
2020-10-01	$19.68	$19.68	$19.68	$19.68	$17.95	690
2020-09-30	$19.58	$19.65	$19.58	$19.65	$17.93	20,681
2020-09-29	$19.75	$19.75	$19.39	$19.39	$17.69	750
2020-09-28	$19.10	$19.10	$19.10	$19.10	$17.43	8
2020-09-25	$19.10	$19.10	$19.10	$19.10	$17.43	0
2020-09-24	$18.87	$19.11	$18.87	$19.10	$17.43	3,640
2020-09-23	$19.43	$19.43	$19.09	$19.09	$17.42	778
2020-09-22	$19.78	$19.78	$19.78	$19.78	$18.05	2
2020-09-21	$19.78	$19.78	$19.78	$19.78	$18.05	56
2020-09-18	$19.87	$19.87	$19.78	$19.78	$18.05	1,205
2020-09-17	$18.42	$19.60	$18.42	$19.60	$17.88	151,011
2020-09-16	$20.13	$20.13	$20.13	$20.13	$18.37	156,180
2020-09-15	$18.93	$20.03	$18.93	$19.92	$18.17	2,434
2020-09-14	$20.04	$20.04	$19.89	$19.90	$18.16	2,083
2020-09-11	$19.80	$19.89	$19.80	$19.85	$18.11	5,748
2020-09-10	$20.02	$20.02	$19.86	$19.86	$18.12	2,176
2020-09-09	$20.08	$20.44	$20.08	$20.44	$18.65	1,247
2020-09-08	$19.54	$20.00	$19.54	$19.86	$18.12	1,730
2020-09-04	$20.21	$20.21	$20.21	$20.21	$18.44	57
2020-09-03	$20.21	$20.21	$20.21	$20.21	$18.44	137,609
2020-09-02	$20.34	$20.34	$20.20	$20.20	$18.43	850
2020-09-01	$18.91	$18.91	$18.91	$18.91	$17.25	565
2020-08-31	$20.54	$20.54	$20.54	$20.54	$18.41	50,926
2020-08-28	$21.35	$21.35	$21.00	$21.00	$18.82	372
2020-08-27	$20.93	$20.95	$20.78	$20.78	$18.63	2,522
2020-08-26	$20.34	$20.34	$20.34	$20.34	$18.23	100
2020-08-25	$20.21	$20.21	$20.21	$20.21	$18.12	7,974
2020-08-24	$19.84	$20.31	$19.84	$20.31	$18.21	1,935
2020-08-21	$19.82	$19.82	$19.82	$19.82	$17.76	160
2020-08-20	$19.88	$19.88	$19.84	$19.84	$17.78	618
2020-08-19	$20.40	$20.48	$20.33	$20.36	$18.25	1,149
2020-08-18	$20.31	$20.31	$20.13	$20.18	$18.09	836
2020-08-17	$20.33	$20.35	$20.24	$20.35	$18.24	2,275
2020-08-14	$20.53	$20.53	$20.31	$20.31	$18.21	760
2020-08-13	$20.89	$20.89	$20.89	$20.89	$18.73	95
2020-08-12	$20.89	$20.89	$20.89	$20.89	$18.73	68
2020-08-11	$20.55	$20.93	$20.47	$20.89	$18.73	1,883
2020-08-10	$18.77	$19.96	$18.77	$19.94	$17.87	545
2020-08-07	$19.08	$19.08	$19.08	$19.08	$17.10	20
2020-08-06	$19.08	$19.08	$19.08	$19.08	$17.10	797
2020-08-05	$18.42	$19.00	$18.42	$18.81	$16.86	5,977
2020-08-04	$17.92	$17.92	$17.90	$17.90	$16.05	466
2020-08-03	$15.72	$15.72	$15.72	$15.72	$14.09	221
2020-07-31	$17.85	$17.85	$17.80	$17.82	$15.97	1,581
2020-07-30	$17.82	$17.82	$17.82	$17.82	$15.97	1,000
2020-07-29	$18.06	$18.06	$18.06	$18.06	$16.19	500
2020-07-28	$18.00	$18.00	$18.00	$18.00	$16.14	487
2020-07-27	$18.00	$18.00	$18.00	$18.00	$16.14	500
2020-07-24	$18.00	$18.00	$18.00	$18.00	$16.14	0
2020-07-23	$17.85	$18.00	$17.85	$18.00	$16.14	311
2020-07-22	$17.07	$18.09	$17.07	$18.09	$16.21	1,347
2020-07-21	$18.14	$18.23	$18.14	$18.23	$16.34	341
2020-07-20	$17.82	$17.82	$17.82	$17.82	$15.97	126
2020-07-17	$17.82	$17.89	$17.82	$17.89	$16.04	1,060
2020-07-16	$18.08	$18.08	$18.08	$18.08	$16.21	2,026
2020-07-15	$17.69	$17.69	$17.69	$17.69	$15.86	0
2020-07-14	$17.69	$17.69	$17.69	$17.69	$15.86	819
2020-07-13	$16.73	$17.44	$16.73	$17.43	$15.62	1,627
2020-07-10	$17.42	$17.42	$17.42	$17.42	$15.62	39
2020-07-09	$17.42	$17.42	$17.42	$17.42	$15.62	143
2020-07-08	$17.42	$17.42	$17.42	$17.42	$15.62	751
2020-07-07	$17.59	$17.59	$17.59	$17.59	$15.77	48
2020-07-06	$17.59	$17.59	$17.59	$17.59	$15.77	550
2020-07-02	$17.56	$17.56	$17.56	$17.56	$15.74	255
2020-07-01	$17.50	$17.50	$17.50	$17.50	$15.69	700
2020-06-30	$17.37	$17.37	$17.36	$17.37	$15.57	578
2020-06-29	$17.60	$17.60	$17.60	$17.60	$15.78	10
2020-06-26	$17.60	$17.60	$17.60	$17.60	$15.78	0
2020-06-25	$17.60	$17.60	$17.60	$17.60	$15.78	1
2020-06-24	$17.79	$17.79	$17.60	$17.60	$15.78	5,722
2020-06-23	$17.98	$17.98	$17.98	$17.98	$16.12	79
2020-06-22	$17.98	$17.98	$17.98	$17.98	$16.12	497
2020-06-19	$17.90	$17.90	$17.81	$17.81	$15.96	4,302
2020-06-18	$17.93	$17.93	$17.93	$17.93	$16.07	37
2020-06-17	$17.93	$17.93	$17.93	$17.93	$16.07	1,169
2020-06-16	$17.60	$17.93	$17.60	$17.79	$15.95	3,100
2020-06-15	$17.37	$17.37	$17.37	$17.37	$15.57	177
2020-06-12	$18.49	$18.49	$18.49	$18.49	$16.57	1
2020-06-11	$18.49	$18.49	$18.49	$18.49	$16.57	7
2020-06-10	$18.49	$18.49	$18.49	$18.49	$16.57	250
2020-06-09	$18.90	$18.90	$18.90	$18.90	$16.94	169
2020-06-08	$18.49	$19.14	$18.49	$19.10	$17.12	1,056
2020-06-05	$18.05	$18.05	$18.05	$18.05	$16.18	101
2020-06-04	$17.57	$17.62	$17.54	$17.54	$15.72	1,025
2020-06-03	$17.50	$17.50	$17.50	$17.50	$15.69	110
2020-06-02	$16.70	$16.70	$16.70	$16.70	$14.97	481
2020-06-01	$16.24	$16.46	$16.15	$16.46	$14.75	2,010
2020-05-29	$16.32	$16.32	$16.32	$16.32	$14.35	3,991
2020-05-28	$17.46	$17.46	$16.27	$16.27	$14.31	1,032
2020-05-27	$16.36	$16.36	$16.21	$16.21	$14.26	931
2020-05-26	$15.58	$15.98	$15.58	$15.98	$14.05	1,180
2020-05-22	$14.82	$14.82	$14.50	$14.63	$12.87	970
2020-05-21	$14.77	$14.77	$14.77	$14.77	$12.99	78
2020-05-20	$14.76	$14.77	$14.76	$14.77	$12.99	400
2020-05-19	$14.58	$14.76	$14.58	$14.71	$12.94	5,491
2020-05-18	$15.77	$15.77	$15.75	$15.75	$13.85	212
2020-05-15	$14.12	$14.15	$14.12	$14.12	$12.42	8,485
2020-05-14	$14.00	$14.19	$13.80	$14.19	$12.48	1,116
2020-05-13	$14.47	$14.47	$14.16	$14.16	$12.45	2,419
2020-05-12	$15.29	$15.29	$15.04	$15.10	$13.28	1,707
2020-05-11	$15.30	$15.30	$15.01	$15.01	$13.20	2,133
2020-05-08	$15.35	$15.35	$15.35	$15.35	$13.50	1,103
2020-05-07	$15.29	$15.29	$15.08	$15.08	$13.26	1,837
2020-05-06	$15.25	$15.25	$15.25	$15.25	$13.41	260
2020-05-05	$15.95	$15.95	$15.49	$15.49	$13.62	1,442
2020-05-04	$15.80	$15.80	$15.49	$15.49	$13.62	454
2020-05-01	$16.55	$16.55	$16.55	$16.55	$14.55	10
2020-04-30	$16.58	$16.58	$16.55	$16.55	$14.55	1,497
2020-04-29	$16.39	$16.51	$16.35	$16.49	$14.50	4,605
2020-04-28	$16.41	$16.41	$15.51	$16.00	$14.07	1,576
2020-04-27	$15.26	$15.26	$15.20	$15.20	$13.37	1,466
2020-04-24	$14.88	$14.89	$14.79	$14.79	$13.01	1,925
2020-04-23	$14.63	$14.64	$14.63	$14.64	$12.87	332
2020-04-22	$15.10	$15.10	$15.10	$15.10	$13.28	61
2020-04-21	$15.11	$15.11	$15.10	$15.10	$13.28	6,679
2020-04-20	$16.38	$16.41	$15.83	$15.87	$13.96	12,653
2020-04-17	$15.13	$15.13	$15.13	$15.13	$13.31	6
2020-04-16	$15.39	$15.39	$15.13	$15.13	$13.31	1,903
2020-04-15	$16.49	$16.49	$15.60	$15.60	$13.72	295
2020-04-14	$17.05	$17.05	$16.55	$16.59	$14.59	2,564
2020-04-13	$17.20	$17.20	$16.43	$16.55	$14.55	2,692
2020-04-09	$18.18	$18.18	$17.00	$17.04	$14.99	1,892
2020-04-08	$16.79	$16.79	$16.79	$16.79	$14.77	200
2020-04-07	$16.79	$16.79	$16.79	$16.79	$14.77	1,529
2020-04-06	$16.06	$16.09	$15.92	$15.92	$14.00	3,262
2020-04-03	$15.60	$15.61	$15.39	$15.39	$13.53	6,740
2020-04-02	$15.84	$15.84	$15.84	$15.84	$13.93	153
2020-04-01	$16.48	$16.49	$15.84	$15.84	$13.93	2,389
2020-03-31	$17.55	$17.56	$17.52	$17.53	$15.42	9,374
2020-03-30	$15.83	$15.98	$15.83	$15.98	$14.05	391
2020-03-27	$16.64	$16.98	$16.64	$16.96	$14.91	1,627
2020-03-26	$17.53	$17.53	$17.53	$17.53	$15.42	2,012
2020-03-25	$15.86	$17.20	$15.80	$16.91	$14.87	16,116
2020-03-24	$14.15	$15.16	$14.15	$14.96	$13.16	1,108
2020-03-23	$13.43	$15.42	$13.43	$13.80	$12.14	5,487
2020-03-20	$15.34	$15.34	$15.34	$15.34	$13.49	45
2020-03-19	$14.77	$15.34	$14.75	$15.34	$13.49	5,796
2020-03-18	$15.29	$15.29	$14.82	$14.82	$13.03	1,834
2020-03-17	$14.50	$15.96	$14.50	$15.96	$14.04	1,681
2020-03-16	$16.75	$16.84	$15.84	$15.84	$13.93	17,676
2020-03-13	$16.92	$17.59	$16.92	$17.59	$15.47	1,720
2020-03-12	$17.61	$17.63	$16.47	$16.47	$14.48	5,644
2020-03-11	$19.98	$19.98	$19.98	$19.98	$17.57	242,838
2020-03-10	$20.88	$20.89	$20.88	$20.89	$18.37	1,060
2020-03-09	$20.93	$20.93	$20.41	$20.41	$17.95	14,435
2020-03-06	$21.90	$21.90	$21.90	$21.90	$19.26	145
2020-03-05	$22.81	$22.81	$22.81	$22.81	$20.06	0
2020-03-04	$22.96	$22.96	$22.81	$22.81	$20.06	41,761
2020-03-03	$23.21	$23.21	$23.21	$23.21	$20.41	148
2020-03-02	$23.05	$23.05	$22.72	$23.02	$20.24	1,280
2020-02-28	$23.27	$23.41	$23.27	$23.36	$20.26	570
2020-02-27	$23.88	$23.91	$23.88	$23.91	$20.73	13,490
2020-02-26	$24.73	$24.73	$24.73	$24.73	$21.44	2,266
2020-02-25	$24.90	$24.90	$24.73	$24.73	$21.44	2,599
2020-02-24	$25.20	$25.34	$25.20	$25.34	$21.97	7,527
2020-02-21	$26.13	$26.13	$26.13	$26.13	$22.66	15,896
2020-02-20	$26.13	$26.13	$26.13	$26.13	$22.66	0
2020-02-19	$26.13	$26.13	$26.13	$26.13	$22.66	45,430
2020-02-18	$25.84	$25.91	$25.84	$25.91	$22.47	1,510
2020-02-14	$26.09	$26.09	$26.08	$26.08	$22.61	514
2020-02-13	$26.50	$26.50	$26.50	$26.50	$22.98	100
2020-02-12	$26.46	$26.58	$26.46	$26.57	$23.04	2,187
2020-02-11	$26.51	$26.60	$26.51	$26.55	$23.02	11,037
2020-02-10	$26.40	$26.40	$26.40	$26.40	$22.89	7,988
2020-02-07	$26.40	$26.40	$26.40	$26.40	$22.89	1,000
2020-02-06	$26.31	$26.31	$26.31	$26.31	$22.81	100
2020-02-05	$26.05	$26.13	$26.05	$26.13	$22.66	3,908
2020-02-04	$26.07	$26.07	$26.07	$26.07	$22.61	0
2020-02-03	$26.07	$26.07	$26.07	$26.07	$22.61	189
2020-01-31	$26.23	$26.23	$26.23	$26.23	$22.74	2
2020-01-29	$26.23	$26.23	$26.23	$26.23	$22.74	76
2020-01-28	$26.09	$26.23	$26.09	$26.23	$22.74	1,449
2020-01-27	$26.19	$26.19	$26.19	$26.19	$22.71	96
2020-01-24	$26.19	$26.19	$26.19	$26.19	$22.71	434
2020-01-23	$26.26	$26.26	$26.26	$26.26	$22.77	190
2020-01-22	$26.08	$26.08	$26.08	$26.08	$22.61	0
2020-01-21	$26.08	$26.08	$26.08	$26.08	$22.61	118
2020-01-17	$26.00	$26.08	$26.00	$26.08	$22.61	1,989
2020-01-16	$25.74	$25.74	$25.74	$25.74	$22.32	1,054
2020-01-15	$25.82	$25.82	$25.82	$25.82	$22.39	51
2020-01-14	$25.87	$25.87	$25.82	$25.82	$22.39	602
2020-01-13	$25.80	$25.91	$25.80	$25.91	$22.47	660
2020-01-10	$25.96	$25.97	$25.96	$25.97	$22.52	2,540
2020-01-09	$26.03	$26.03	$26.03	$26.03	$22.57	64,946
2020-01-08	$26.02	$26.03	$26.02	$26.03	$22.57	2,000
2020-01-07	$24.93	$25.87	$24.93	$25.87	$22.43	1,806
2020-01-06	$25.69	$25.69	$25.69	$25.69	$22.28	14
2020-01-03	$25.68	$25.69	$25.67	$25.69	$22.28	1,226
2020-01-02	$25.67	$25.67	$25.67	$25.67	$22.26	382
2019-12-31	$25.66	$25.66	$25.66	$25.66	$22.25	1,006
2019-12-30	$25.57	$25.57	$25.49	$25.50	$22.11	1,995
2019-12-27	$25.44	$25.44	$25.44	$25.44	$22.06	0
2019-12-26	$25.44	$25.44	$25.44	$25.44	$22.06	0
2019-12-24	$25.44	$25.44	$25.44	$25.44	$22.06	0
2019-12-23	$25.44	$25.44	$25.44	$25.44	$22.06	0
2019-12-20	$25.39	$25.45	$25.39	$25.44	$22.06	5,088
2019-12-19	$25.59	$25.59	$25.59	$25.59	$22.19	649
2019-12-18	$25.59	$25.59	$25.59	$25.59	$22.19	314
2019-12-17	$25.69	$25.69	$25.69	$25.69	$22.28	0
2019-12-16	$25.69	$25.70	$25.69	$25.69	$22.28	6,584
2019-12-13	$25.25	$25.62	$25.25	$25.43	$22.05	900
2019-12-12	$24.96	$24.96	$24.96	$24.96	$21.64	0
2019-12-11	$24.96	$24.96	$24.96	$24.96	$21.64	0
2019-12-10	$24.96	$24.96	$24.96	$24.96	$21.65	36
2019-12-09	$24.96	$24.96	$24.96	$24.96	$21.64	0
2019-12-06	$24.95	$24.96	$24.95	$24.96	$21.64	1,674
2019-12-05	$24.64	$24.64	$24.64	$24.64	$21.37	20
2019-12-04	$24.64	$24.64	$24.64	$24.64	$21.37	3,872
2019-12-03	$24.25	$24.25	$24.25	$24.25	$21.03	100
2019-12-02	$25.09	$25.09	$25.09	$25.09	$21.76	0
2019-11-29	$25.09	$25.09	$25.09	$25.09	$21.49	180
2019-11-27	$24.76	$24.76	$24.76	$24.76	$21.21	0
2019-11-26	$24.76	$24.76	$24.76	$24.76	$21.21	4,440
2019-11-25	$24.72	$24.72	$24.72	$24.72	$21.17	2,000
2019-11-22	$24.86	$24.86	$24.86	$24.86	$21.29	1,740
2019-11-21	$25.15	$25.15	$25.15	$25.15	$21.54	0
2019-11-20	$25.15	$25.15	$25.15	$25.15	$21.54	0
2019-11-19	$25.15	$25.15	$25.15	$25.15	$21.54	552
2019-11-18	$25.00	$25.00	$25.00	$25.00	$21.41	91,620
2019-11-15	$25.00	$25.00	$25.00	$25.00	$21.41	296,500
2019-11-14	$24.92	$25.00	$24.92	$25.00	$21.41	178,646
2019-11-13	$24.91	$24.91	$24.91	$24.91	$21.33	203,357
2019-11-12	$25.02	$25.02	$25.02	$25.02	$21.43	222,095
2019-11-11	$24.87	$24.87	$24.87	$24.87	$21.30	93,500
2019-11-08	$24.87	$24.87	$24.87	$24.87	$21.30	2
2019-11-07	$24.87	$24.87	$24.87	$24.87	$21.30	1
2019-11-06	$24.68	$24.87	$24.68	$24.87	$21.30	5,640
2019-11-05	$24.62	$24.67	$24.45	$24.59	$21.06	29,716
2019-11-04	$24.46	$24.46	$24.46	$24.46	$20.95	174
2019-11-01	$24.35	$24.46	$24.35	$24.46	$20.95	1,335
2019-10-31	$23.94	$24.50	$23.91	$24.50	$20.98	28,362
2019-10-30	$23.96	$23.96	$23.96	$23.96	$20.52	0
2019-10-29	$23.96	$23.96	$23.96	$23.96	$20.52	2
2019-10-28	$24.00	$24.00	$23.96	$23.96	$20.52	4,241
2019-10-25	$23.82	$23.82	$23.82	$23.82	$20.40	500
2019-10-24	$23.87	$23.87	$23.87	$23.87	$20.44	0
2019-10-23	$23.87	$23.87	$23.87	$23.87	$20.44	1
2019-10-22	$23.87	$23.87	$23.87	$23.87	$20.44	226
2019-10-21	$23.92	$23.92	$23.92	$23.92	$20.49	500
2019-10-18	$23.64	$23.64	$23.64	$23.64	$20.25	70
2019-10-17	$23.64	$23.64	$23.64	$23.64	$20.25	26,257
2019-10-16	$23.48	$23.54	$23.48	$23.54	$20.16	3,818
2019-10-15	$23.58	$23.58	$23.58	$23.58	$20.20	706
2019-10-14	$22.85	$22.85	$22.85	$22.85	$19.57	0
2019-10-11	$22.85	$22.85	$22.85	$22.85	$19.57	348
2019-10-10	$22.85	$22.85	$22.85	$22.85	$19.57	3,624
2019-10-09	$22.56	$22.56	$22.56	$22.56	$19.32	127,318
2019-10-08	$22.56	$22.56	$22.56	$22.56	$19.32	263
2019-10-07	$22.75	$22.82	$22.75	$22.82	$19.54	491
2019-10-04	$22.73	$22.73	$22.72	$22.72	$19.46	3,000
2019-10-03	$22.83	$22.83	$22.83	$22.83	$19.55	4,003
2019-10-02	$23.13	$23.14	$23.13	$23.14	$19.82	1,216
2019-10-01	$23.47	$23.49	$23.47	$23.49	$20.12	718
2019-09-30	$24.19	$24.19	$24.19	$24.19	$20.72	4,152
2019-09-27	$24.03	$24.06	$24.03	$24.05	$20.60	2,586
2019-09-26	$23.85	$23.85	$23.84	$23.84	$20.42	15,930
2019-09-25	$23.64	$23.64	$23.64	$23.64	$20.25	0
2019-09-24	$23.64	$23.64	$23.64	$23.64	$20.25	244
2019-09-23	$23.54	$23.59	$23.54	$23.59	$20.20	6,084
2019-09-20	$23.45	$23.45	$23.45	$23.45	$20.08	9,166
2019-09-19	$23.50	$23.50	$23.50	$23.50	$20.13	529
2019-09-18	$23.49	$23.49	$23.48	$23.48	$20.11	958
2019-09-17	$23.39	$23.40	$23.39	$23.40	$20.04	1,450
2019-09-16	$23.17	$23.17	$23.17	$23.17	$19.84	13,784
2019-09-13	$23.25	$23.25	$23.25	$23.25	$19.91	1,050
2019-09-12	$22.90	$23.04	$22.90	$23.04	$19.73	1,420
2019-09-11	$22.70	$22.96	$22.70	$22.93	$19.64	52,849
2019-09-10	$21.97	$21.97	$21.97	$21.97	$18.82	0
2019-09-09	$21.97	$21.97	$21.97	$21.97	$18.82	0
2019-09-06	$21.80	$21.97	$21.80	$21.97	$18.82	11,582
2019-09-05	$21.60	$21.60	$21.60	$21.60	$18.50	12,251
2019-09-04	$21.27	$21.27	$21.27	$21.27	$18.22	0
2019-09-03	$21.27	$21.27	$21.27	$21.27	$18.22	1,304
2019-08-30	$21.45	$21.45	$21.27	$21.27	$18.22	4,324
2019-08-29	$21.31	$21.31	$21.31	$21.31	$18.25	0
2019-08-28	$21.30	$21.31	$21.30	$21.31	$17.99	641
2019-08-27	$21.50	$21.50	$21.48	$21.48	$18.13	10,433
2019-08-26	$20.72	$21.29	$20.72	$21.29	$17.97	665
2019-08-23	$21.30	$21.30	$21.18	$21.18	$17.88	1,373
2019-08-22	$21.28	$21.28	$21.28	$21.28	$17.96	500
2019-08-21	$21.22	$21.22	$21.22	$21.22	$17.91	0
2019-08-20	$21.22	$21.22	$21.22	$21.22	$17.91	50
2019-08-19	$21.28	$21.28	$21.22	$21.22	$17.91	672
2019-08-16	$21.01	$21.01	$20.96	$20.96	$17.70	1,504
2019-08-15	$20.66	$20.66	$20.66	$20.66	$17.44	304
2019-08-14	$20.67	$20.67	$20.67	$20.67	$17.45	218
2019-08-13	$21.06	$21.06	$21.06	$21.06	$17.78	16,533
2019-08-12	$21.07	$21.10	$21.06	$21.06	$17.78	2,456
2019-08-09	$20.94	$20.94	$20.94	$20.94	$17.68	31,052
2019-08-08	$20.94	$20.94	$20.94	$20.94	$17.68	20
2019-08-07	$20.94	$20.94	$20.94	$20.94	$17.68	116
2019-08-06	$20.91	$20.91	$20.91	$20.91	$17.65	124
2019-08-05	$21.38	$21.38	$21.38	$21.38	$18.05	1,000
2019-08-02	$21.38	$21.38	$21.38	$21.38	$18.05	1,000
2019-08-01	$21.38	$21.38	$21.38	$21.38	$18.05	1,000
2019-07-31	$22.00	$22.00	$22.00	$22.00	$18.57	300
2019-07-30	$22.00	$22.00	$22.00	$22.00	$18.57	280
2019-07-29	$22.15	$22.15	$22.15	$22.15	$18.70	100
2019-07-26	$22.10	$22.10	$22.10	$22.10	$18.66	4,456
2019-07-25	$22.13	$22.13	$22.10	$22.10	$18.66	499
2019-07-24	$22.45	$22.45	$22.45	$22.45	$18.95	240
2019-07-23	$22.47	$22.47	$22.47	$22.47	$18.97	468
2019-07-22	$22.81	$22.81	$22.81	$22.81	$19.26	45
2019-07-19	$22.81	$22.81	$22.81	$22.81	$19.26	0
2019-07-18	$22.81	$22.81	$22.81	$22.81	$19.26	55
2019-07-17	$22.81	$22.81	$22.81	$22.81	$19.26	0
2019-07-16	$22.99	$22.99	$22.81	$22.81	$19.26	998
2019-07-15	$22.99	$22.99	$22.99	$22.99	$19.41	103
2019-07-12	$23.14	$23.14	$23.14	$23.14	$19.53	110
2019-07-11	$23.08	$23.08	$23.08	$23.08	$19.48	0
2019-07-10	$23.08	$23.08	$23.08	$23.08	$19.48	0
2019-07-09	$23.08	$23.08	$23.08	$23.08	$19.48	0
2019-07-08	$23.08	$23.08	$23.08	$23.08	$19.48	0
2019-07-05	$23.08	$23.08	$23.08	$23.08	$19.48	5,900
2019-07-03	$23.12	$23.12	$23.11	$23.11	$19.51	459
2019-07-02	$23.03	$23.08	$23.03	$23.08	$19.48	1,300
2019-07-01	$23.12	$23.12	$23.08	$23.08	$19.48	634
2019-06-28	$22.79	$22.79	$22.79	$22.79	$19.24	77
2019-06-27	$22.79	$22.79	$22.79	$22.79	$19.24	0
2019-06-26	$22.79	$22.79	$22.79	$22.79	$19.24	57
2019-06-25	$22.79	$22.79	$22.79	$22.79	$19.24	0
2019-06-24	$22.79	$22.79	$22.79	$22.79	$19.24	12,214
2019-06-21	$23.08	$23.08	$23.05	$23.05	$19.46	8,904
2019-06-19	$22.86	$22.86	$22.75	$22.75	$19.21	1,175
2019-06-18	$22.63	$22.63	$22.63	$22.63	$19.10	200
2019-06-17	$22.39	$22.39	$22.39	$22.39	$18.90	0
2019-06-14	$22.39	$22.39	$22.39	$22.39	$18.90	786
2019-06-13	$23.40	$23.40	$23.40	$23.40	$19.75	0
2019-06-12	$23.40	$23.40	$23.40	$23.40	$19.75	0
2019-06-11	$23.46	$23.46	$23.40	$23.40	$19.75	5,230
2019-06-07	$23.24	$23.24	$23.24	$23.24	$19.62	477
2019-06-06	$22.44	$23.18	$22.44	$23.16	$19.55	5,370
2019-06-05	$23.01	$23.01	$23.01	$23.01	$19.42	316
2019-06-04	$22.53	$22.53	$22.53	$22.53	$19.02	19,788
2019-06-03	$22.53	$22.53	$22.53	$22.53	$19.02	3,031
2019-05-31	$22.84	$22.84	$22.53	$22.53	$19.02	11,068
2019-05-30	$23.53	$23.53	$23.53	$23.53	$19.86	0
2019-05-29	$23.53	$23.53	$23.53	$23.53	$19.61	9
2019-05-28	$23.53	$23.53	$23.53	$23.53	$19.61	6,454
2019-05-24	$23.45	$23.49	$23.45	$23.49	$19.58	6,929
2019-05-23	$23.04	$23.04	$23.04	$23.04	$19.20	100
2019-05-22	$24.39	$24.39	$24.39	$24.39	$20.33	0
2019-05-21	$24.39	$24.39	$24.39	$24.39	$20.33	0
2019-05-20	$24.39	$24.39	$24.39	$24.39	$20.33	130
2019-05-17	$22.95	$23.00	$22.95	$22.99	$19.16	722
2019-05-16	$23.16	$23.16	$23.16	$23.16	$19.30	1,351
2019-05-15	$23.26	$23.26	$23.26	$23.26	$19.38	286
2019-05-14	$23.23	$23.36	$23.23	$23.34	$19.45	2,733
2019-05-13	$23.54	$23.55	$23.54	$23.55	$19.63	200
2019-05-10	$23.59	$23.59	$23.59	$23.59	$19.66	0
2019-05-09	$23.59	$23.59	$23.59	$23.59	$19.66	250
2019-05-08	$23.75	$23.75	$23.75	$23.75	$19.79	742
2019-05-07	$23.59	$23.63	$23.59	$23.63	$19.69	1,150
2019-05-06	$23.64	$23.86	$23.64	$23.86	$19.88	315
2019-05-03	$24.08	$24.08	$24.04	$24.04	$20.03	375
2019-05-02	$24.40	$24.40	$24.15	$24.30	$20.25	5,665
2019-05-01	$24.40	$24.40	$24.40	$24.40	$20.33	28
2019-04-30	$24.40	$24.40	$24.40	$24.40	$20.33	47,505
2019-04-29	$26.00	$26.00	$24.15	$24.15	$20.13	48,184
2019-04-26	$24.94	$24.94	$24.89	$24.89	$20.74	2,039
2019-04-25	$25.68	$25.68	$25.68	$25.68	$21.40	20,496
2019-04-24	$25.68	$25.68	$25.68	$25.68	$21.40	126
2019-04-23	$25.68	$25.68	$25.68	$25.68	$21.40	292
2019-04-22	$25.64	$25.68	$25.64	$25.68	$21.40	8,088
2019-04-18	$24.97	$24.97	$24.97	$24.97	$20.81	108
2019-04-17	$24.97	$24.97	$24.97	$24.97	$20.81	55,614
2019-04-16	$25.06	$25.06	$24.97	$24.97	$20.81	360
2019-04-15	$24.72	$24.72	$24.62	$24.62	$20.52	798
2019-04-12	$24.68	$24.68	$24.68	$24.68	$20.57	0
2019-04-11	$24.69	$24.69	$24.68	$24.68	$20.57	27,541
2019-04-10	$24.77	$24.77	$24.77	$24.77	$20.64	2,256
2019-04-09	$25.00	$25.00	$25.00	$25.00	$20.83	17,833
2019-04-08	$24.85	$24.85	$24.85	$24.85	$20.71	613
2019-04-05	$24.88	$25.00	$24.84	$25.00	$20.83	1,290
2019-04-04	$24.55	$24.55	$24.55	$24.55	$20.46	662
2019-04-03	$24.59	$24.72	$24.59	$24.72	$20.60	1,683
2019-04-02	$24.32	$24.44	$24.25	$24.44	$20.37	3,693
2019-04-01	$24.51	$24.55	$24.49	$24.55	$20.46	44,136
2019-03-29	$24.14	$24.31	$24.14	$24.31	$20.26	101,515
2019-03-28	$24.13	$24.13	$24.13	$24.13	$20.11	86,516
2019-03-27	$23.89	$23.89	$23.89	$23.89	$19.91	34,682
2019-03-26	$23.95	$23.99	$23.83	$23.89	$19.91	7,645
2019-03-25	$23.70	$23.70	$23.70	$23.70	$19.75	61,654
2019-03-22	$24.22	$24.22	$24.06	$24.06	$20.05	430
2019-03-21	$24.39	$24.40	$24.39	$24.40	$20.33	5,361
2019-03-20	$24.44	$24.44	$24.44	$24.44	$20.37	356
2019-03-19	$24.47	$24.62	$24.47	$24.62	$20.52	19,922
2019-03-18	$23.84	$23.84	$23.84	$23.84	$19.87	586
2019-03-15	$23.91	$23.92	$23.78	$23.78	$19.82	18,578
2019-03-14	$23.87	$23.87	$23.85	$23.86	$19.88	450
2019-03-13	$23.68	$23.68	$23.68	$23.68	$19.73	30,617
2019-03-12	$23.64	$23.69	$23.64	$23.69	$19.74	243
2019-03-11	$22.82	$22.82	$22.82	$22.82	$19.02	0
2019-03-08	$22.82	$22.82	$22.82	$22.82	$19.02	682
2019-03-07	$22.78	$22.83	$22.71	$22.83	$19.03	74,479
2019-03-06	$22.76	$22.76	$22.76	$22.76	$18.97	100
2019-03-05	$22.83	$22.90	$22.81	$22.90	$19.08	1,962
2019-03-04	$22.93	$22.93	$22.93	$22.93	$19.11	2,039
2019-03-01	$23.14	$23.14	$23.14	$23.14	$19.28	21,128
2019-02-28	$22.83	$22.83	$22.83	$22.83	$19.02	433
2019-02-27	$23.14	$23.14	$23.14	$23.14	$19.02	5,073
2019-02-26	$23.11	$23.11	$23.11	$23.11	$19.00	4,046
2019-02-25	$23.00	$23.00	$23.00	$23.00	$18.91	303
2019-02-21	$22.70	$22.70	$22.60	$22.60	$18.58	365
2019-02-20	$22.82	$22.82	$22.82	$22.82	$18.76	100
2019-02-19	$22.44	$22.44	$22.44	$22.44	$18.45	400
2019-02-15	$22.19	$22.19	$22.19	$22.19	$18.24	890
2019-02-14	$21.97	$21.97	$21.97	$21.97	$18.06	1,783
2019-02-13	$22.04	$22.11	$22.04	$22.11	$18.18	584
2019-02-12	$21.63	$22.25	$21.63	$22.25	$18.29	945
2019-02-11	$21.96	$21.96	$21.95	$21.95	$18.04	200
2019-02-08	$21.85	$21.94	$21.85	$21.94	$18.04	255
2019-02-07	$22.36	$22.36	$22.35	$22.35	$18.37	321
2019-02-06	$21.63	$21.70	$21.63	$21.70	$17.84	733
2019-02-05	$21.64	$21.82	$21.60	$21.78	$17.90	20,397
2019-02-04	$21.45	$21.45	$21.45	$21.45	$17.63	0
2019-02-01	$21.45	$21.45	$21.45	$21.45	$17.63	0
2019-01-31	$21.45	$21.45	$21.45	$21.45	$17.63	452
2019-01-30	$21.39	$21.43	$21.34	$21.43	$17.62	645
2019-01-29	$21.26	$21.26	$21.26	$21.26	$17.48	2,254
2019-01-28	$21.07	$21.16	$21.07	$21.16	$17.40	510
2019-01-25	$20.84	$20.84	$20.84	$20.84	$17.13	0
2019-01-24	$21.06	$21.36	$20.84	$20.84	$17.13	14,013
2019-01-23	$21.78	$21.92	$21.78	$21.92	$18.02	138,235
2019-01-18	$21.88	$21.88	$21.88	$21.88	$17.99	0
2019-01-17	$21.88	$21.88	$21.88	$21.88	$17.99	1,032
2019-01-16	$21.63	$21.65	$21.63	$21.65	$17.80	300
2019-01-15	$21.65	$21.65	$21.65	$21.65	$17.80	3,807
2019-01-14	$21.67	$21.67	$21.65	$21.65	$17.80	1,154
2019-01-11	$21.62	$21.62	$21.62	$21.62	$17.77	0
2019-01-10	$21.62	$21.62	$21.62	$21.62	$17.77	1,759
2019-01-09	$21.53	$21.53	$21.53	$21.53	$17.70	9,114
2019-01-08	$21.02	$21.02	$21.02	$21.02	$17.28	0
2019-01-07	$20.91	$21.02	$20.91	$21.02	$17.28	32,836
2019-01-04	$20.88	$20.88	$20.85	$20.87	$17.16	11,523
2019-01-03	$20.71	$20.73	$20.71	$20.73	$17.04	628
2019-01-02	$20.70	$20.70	$20.68	$20.68	$17.00	216
2018-12-31	$20.58	$20.60	$20.58	$20.60	$16.93	439
2018-12-28	$20.40	$20.52	$20.40	$20.52	$16.87	287
2018-12-27	$20.11	$20.21	$20.11	$20.21	$16.61	1,345
2018-12-26	$18.83	$21.18	$18.83	$18.83	$15.48	523
2018-12-24	$19.89	$20.15	$19.89	$20.15	$16.56	1,181
2018-12-21	$20.23	$20.23	$19.90	$19.90	$16.36	4,620
2018-12-20	$20.85	$20.85	$20.85	$20.85	$17.14	199
2018-12-19	$21.04	$21.17	$20.85	$20.85	$17.14	962
2018-12-18	$20.69	$20.81	$20.69	$20.81	$17.11	700
2018-12-17	$20.62	$20.71	$20.48	$20.48	$16.84	979
2018-12-14	$20.90	$20.90	$20.73	$20.83	$17.12	12,587
2018-12-13	$21.14	$21.14	$21.14	$21.14	$17.38	0
2018-12-12	$21.10	$21.14	$21.10	$21.14	$17.38	9,078
2018-12-11	$21.37	$21.37	$21.37	$21.37	$17.57	1,055
2018-12-10	$21.46	$21.46	$21.29	$21.30	$17.51	2,973
2018-12-07	$22.65	$22.65	$22.65	$22.65	$18.62	21,854
2018-12-06	$22.65	$22.65	$22.65	$22.65	$18.62	7,505
2018-12-04	$22.65	$22.65	$22.65	$22.65	$18.62	100
2018-12-03	$22.70	$22.70	$22.70	$22.70	$18.66	0
2018-11-30	$23.00	$23.00	$23.00	$23.00	$18.91	40,956
2018-11-29	$23.00	$23.00	$23.00	$23.00	$18.67	1,600
2018-11-28	$22.70	$22.70	$22.70	$22.70	$18.43	932
2018-11-27	$22.72	$22.72	$22.72	$22.72	$18.44	100
2018-11-26	$23.16	$23.21	$23.12	$23.21	$18.84	2,696
2018-11-21	$22.98	$23.04	$22.98	$23.04	$18.70	1,200
2018-11-20	$22.92	$22.92	$22.75	$22.75	$18.47	32,116
2018-11-19	$23.35	$23.35	$23.35	$23.35	$18.95	5,036
2018-11-16	$23.35	$23.35	$23.35	$23.35	$18.95	2,306
2018-11-15	$23.25	$23.25	$23.25	$23.25	$18.87	0
2018-11-14	$23.31	$23.40	$23.25	$23.25	$18.87	10,100
2018-11-13	$23.13	$23.13	$23.13	$23.13	$18.78	9,548
2018-11-12	$23.13	$23.13	$23.13	$23.13	$18.78	371
2018-11-09	$23.20	$23.30	$23.12	$23.12	$18.77	6,396
2018-11-08	$23.48	$23.48	$23.32	$23.32	$18.93	207
2018-11-07	$23.46	$23.46	$23.46	$23.46	$19.04	7,608
2018-11-06	$23.35	$23.38	$23.35	$23.37	$18.97	42,612
2018-11-05	$23.27	$23.27	$23.27	$23.27	$18.89	12,543
2018-11-02	$23.01	$23.08	$22.94	$23.02	$18.69	10,009
2018-11-01	$22.45	$22.45	$22.45	$22.45	$18.22	0
2018-10-31	$22.45	$22.45	$22.45	$22.45	$18.22	12,788
2018-10-30	$22.80	$22.80	$22.45	$22.45	$18.22	18,306
2018-10-29	$22.90	$22.90	$22.71	$22.71	$18.43	960
2018-10-26	$22.99	$22.99	$22.99	$22.99	$18.66	0
2018-10-25	$22.87	$22.99	$22.86	$22.99	$18.66	4,022
2018-10-24	$23.12	$23.12	$23.12	$23.12	$18.77	142
2018-10-23	$23.00	$23.00	$23.00	$23.00	$18.67	200
2018-10-22	$22.87	$22.87	$22.87	$22.87	$18.56	35,212
2018-10-19	$22.83	$22.94	$22.83	$22.89	$18.58	37,597
2018-10-18	$23.07	$23.07	$23.07	$23.07	$18.73	460
2018-10-17	$23.12	$23.12	$23.12	$23.12	$18.77	29,856
2018-10-16	$23.07	$23.12	$23.05	$23.12	$18.77	9,967
2018-10-15	$23.41	$23.41	$23.41	$23.41	$19.00	0
2018-10-12	$23.41	$23.41	$23.41	$23.41	$19.00	428
2018-10-11	$23.40	$23.40	$23.23	$23.23	$18.86	300
2018-10-10	$23.75	$23.75	$23.64	$23.64	$19.19	290
2018-10-09	$24.15	$24.15	$24.15	$24.15	$19.60	802
2018-10-08	$23.84	$23.84	$23.59	$23.59	$19.15	442
2018-10-05	$24.24	$24.24	$24.19	$24.19	$19.64	3,350
2018-10-04	$24.25	$24.35	$24.25	$24.35	$19.77	300
2018-10-03	$23.90	$23.90	$23.81	$23.81	$19.33	78,257
2018-10-02	$24.12	$24.12	$24.12	$24.12	$19.58	20,480
2018-10-01	$24.01	$24.01	$24.01	$24.01	$19.49	37,449
2018-09-28	$24.01	$24.01	$24.01	$24.01	$19.49	3
2018-09-27	$24.22	$24.22	$24.01	$24.01	$19.49	19,039
2018-09-26	$24.41	$24.51	$24.41	$24.43	$19.83	754
2018-09-25	$24.54	$24.54	$24.51	$24.51	$19.90	6,296
2018-09-24	$23.97	$24.36	$23.97	$24.36	$19.77	457
2018-09-21	$24.28	$24.38	$24.27	$24.37	$19.78	288,141
2018-09-20	$24.00	$24.34	$24.00	$24.34	$19.76	2,404
2018-09-19	$23.34	$24.00	$23.34	$24.00	$19.48	19,802
2018-09-18	$23.57	$23.57	$23.27	$23.27	$18.89	3,505
2018-09-17	$23.70	$23.70	$23.59	$23.59	$19.15	2,316
2018-09-14	$23.69	$23.69	$23.69	$23.69	$19.23	184
2018-09-13	$23.84	$23.84	$23.79	$23.79	$19.31	617
2018-09-12	$23.54	$23.54	$23.54	$23.54	$19.11	0
2018-09-11	$23.54	$23.54	$23.54	$23.54	$19.11	422
2018-09-10	$23.71	$23.71	$23.54	$23.54	$19.11	1,274
2018-09-07	$23.33	$23.68	$23.33	$23.65	$19.20	762
2018-09-06	$23.76	$23.80	$23.76	$23.80	$19.32	1,402
2018-09-05	$23.63	$23.64	$23.63	$23.64	$19.19	24,333
2018-09-04	$23.81	$23.81	$23.56	$23.58	$19.14	2,200
2018-08-31	$24.40	$24.40	$24.30	$24.30	$19.73	19,734
2018-08-30	$24.54	$24.63	$24.54	$24.63	$19.99	200
2018-08-29	$25.00	$25.00	$25.00	$25.00	$20.05	1,388
2018-08-28	$25.00	$25.00	$24.93	$24.93	$19.99	2,406
2018-08-27	$24.74	$24.86	$24.74	$24.84	$19.92	2,886
2018-08-24	$24.80	$24.80	$24.80	$24.80	$19.89	0
2018-08-23	$24.86	$24.86	$24.80	$24.80	$19.89	4,539
2018-08-22	$24.98	$24.98	$24.98	$24.98	$20.03	432
2018-08-21	$24.98	$24.98	$24.98	$24.98	$20.03	100
2018-08-20	$25.09	$25.09	$25.04	$25.04	$20.08	838
2018-08-17	$24.90	$24.99	$24.90	$24.99	$20.04	25,840
2018-08-16	$24.85	$24.85	$24.82	$24.82	$19.90	1,056
2018-08-15	$24.62	$24.62	$24.62	$24.62	$19.74	29,747
2018-08-14	$24.43	$24.48	$24.43	$24.48	$19.63	2,497
2018-08-13	$24.32	$24.32	$24.31	$24.31	$19.50	28,461
2018-08-10	$24.65	$24.65	$24.65	$24.65	$19.77	50,374
2018-08-09	$24.65	$24.65	$24.65	$24.65	$19.77	30
2018-08-08	$24.66	$24.66	$24.65	$24.65	$19.77	27,923
2018-08-07	$24.60	$24.60	$24.60	$24.60	$19.73	601
2018-08-06	$24.01	$24.01	$23.64	$23.64	$18.96	1,600
2018-08-03	$24.94	$24.95	$24.94	$24.95	$20.01	25,503
2018-08-02	$24.56	$24.97	$24.56	$24.97	$20.02	21,897
2018-08-01	$25.46	$25.46	$25.10	$25.10	$20.13	300
2018-07-31	$25.06	$25.06	$25.05	$25.05	$20.09	20,221
2018-07-30	$24.99	$24.99	$24.99	$24.99	$20.04	400
2018-07-27	$24.99	$24.99	$24.99	$24.99	$20.04	0
2018-07-26	$24.93	$24.99	$24.93	$24.99	$20.04	24,309
2018-07-25	$24.72	$24.72	$24.72	$24.72	$19.82	100
2018-07-24	$23.89	$23.89	$23.89	$23.89	$19.16	1,504
2018-07-23	$24.34	$24.34	$24.34	$24.34	$19.52	207
2018-07-20	$24.23	$24.23	$24.23	$24.23	$19.43	801
2018-07-19	$24.22	$24.23	$24.22	$24.23	$19.43	400
2018-07-18	$24.59	$24.59	$24.59	$24.59	$19.72	16,234
2018-07-17	$24.59	$24.59	$24.59	$24.59	$19.72	17,100
2018-07-16	$24.68	$24.71	$24.68	$24.71	$19.82	19,955
2018-07-13	$24.35	$24.69	$24.35	$24.69	$19.80	2,467
2018-07-12	$24.57	$24.57	$24.57	$24.57	$19.70	10,219
2018-07-11	$24.53	$24.57	$24.53	$24.57	$19.70	329
2018-07-10	$24.48	$24.52	$24.48	$24.52	$19.66	1,076
2018-07-09	$24.56	$24.56	$24.51	$24.51	$19.66	1,125
2018-07-06	$24.45	$24.45	$24.45	$24.45	$19.61	20,500
2018-07-05	$24.45	$24.45	$24.45	$24.45	$19.61	400
2018-07-03	$24.55	$24.55	$24.55	$24.55	$19.69	17,910
2018-07-02	$23.37	$23.37	$23.37	$23.37	$18.74	1,108
2018-06-29	$24.22	$24.22	$24.22	$24.22	$19.42	183
2018-06-28	$24.10	$24.22	$24.10	$24.22	$19.42	278,799
2018-06-27	$24.06	$24.31	$24.06	$24.11	$19.33	11,239
2018-06-26	$24.44	$24.44	$24.44	$24.44	$19.60	11
2018-06-25	$24.64	$24.64	$24.43	$24.44	$19.60	11,715
2018-06-22	$24.97	$24.97	$24.97	$24.97	$20.02	0
2018-06-21	$24.97	$24.97	$24.97	$24.97	$20.02	16,457
2018-06-20	$24.97	$24.97	$24.97	$24.97	$20.02	7,671
2018-06-19	$25.05	$25.05	$25.05	$25.05	$20.09	1,048
2018-06-18	$24.71	$25.34	$24.71	$25.34	$20.32	15,135
2018-06-15	$25.34	$25.35	$25.34	$25.34	$20.32	24,058
2018-06-14	$25.67	$25.67	$25.65	$25.65	$20.57	14,501
2018-06-13	$25.70	$25.70	$25.70	$25.70	$20.61	15,258
2018-06-12	$25.70	$25.75	$25.70	$25.75	$20.65	320
2018-06-11	$25.75	$25.76	$25.75	$25.76	$20.66	13,103
2018-06-08	$25.58	$25.58	$25.58	$25.58	$20.51	19,030
2018-06-07	$25.63	$25.63	$25.63	$25.63	$20.55	500
2018-06-06	$25.30	$25.30	$25.30	$25.30	$20.29	26,979
2018-06-05	$25.30	$25.30	$25.30	$25.30	$20.29	44
2018-06-04	$25.30	$25.30	$25.30	$25.30	$20.29	1,379
2018-06-01	$25.30	$25.30	$25.30	$25.30	$20.29	92
2018-05-31	$25.27	$25.30	$25.12	$25.30	$20.29	16,388
2018-05-30	$25.41	$25.41	$25.41	$25.41	$20.14	20,058
2018-05-29	$25.41	$25.41	$25.41	$25.41	$20.14	300
2018-05-25	$25.94	$25.94	$25.94	$25.94	$20.56	7,502
2018-05-24	$26.11	$26.11	$26.11	$26.11	$20.69	10
2018-05-23	$26.05	$26.11	$26.05	$26.11	$20.69	1,850
2018-05-22	$26.19	$26.19	$26.19	$26.19	$20.76	902
2018-05-21	$25.84	$25.85	$25.75	$25.76	$20.41	18,958
2018-05-18	$25.39	$26.00	$25.39	$25.92	$20.54	760
2018-05-17	$26.16	$26.16	$26.16	$26.16	$20.73	100
2018-05-16	$26.09	$26.10	$26.09	$26.10	$20.68	2,057
2018-05-15	$25.89	$25.90	$25.89	$25.90	$20.53	700
2018-05-14	$26.16	$26.16	$26.13	$26.13	$20.71	1,270
2018-05-11	$26.10	$26.12	$26.10	$26.12	$20.70	781
2018-05-10	$26.17	$26.17	$26.17	$26.17	$20.74	609
2018-05-09	$25.95	$26.10	$25.95	$26.10	$20.68	200
2018-05-08	$25.88	$25.88	$25.81	$25.81	$20.45	746
2018-05-07	$25.97	$26.12	$25.97	$26.12	$20.70	506
2018-05-04	$26.07	$26.07	$26.05	$26.05	$20.64	4,519
2018-05-03	$26.42	$26.49	$26.31	$26.49	$20.99	700
2018-05-02	$26.15	$26.76	$26.15	$26.52	$21.02	1,036
2018-05-01	$26.54	$26.56	$26.54	$26.56	$21.05	300
2018-04-30	$26.71	$26.71	$26.71	$26.71	$21.17	737
2018-04-27	$26.75	$26.75	$26.68	$26.68	$21.14	400
2018-04-26	$26.45	$26.58	$26.45	$26.53	$21.02	6,591
2018-04-25	$26.09	$26.41	$26.05	$26.41	$20.93	1,100
2018-04-24	$26.41	$26.41	$26.41	$26.41	$20.93	250
2018-04-23	$26.20	$26.21	$26.19	$26.19	$20.76	7,730
2018-04-20	$26.45	$26.45	$26.45	$26.45	$20.96	16,926
2018-04-19	$26.45	$26.45	$26.45	$26.45	$20.96	348
2018-04-18	$26.66	$26.66	$26.62	$26.64	$21.11	1,900
2018-04-17	$26.37	$26.60	$26.36	$26.60	$21.08	31,261
2018-04-16	$26.07	$26.07	$26.07	$26.07	$20.66	28,208
2018-04-13	$26.07	$26.07	$26.06	$26.06	$20.65	678
2018-04-12	$26.31	$26.31	$26.31	$26.31	$20.85	800
2018-04-11	$26.38	$26.38	$26.38	$26.38	$20.91	100
2018-04-10	$26.50	$26.51	$26.45	$26.51	$21.01	1,300
2018-04-09	$26.57	$26.65	$26.56	$26.58	$21.06	800
2018-04-06	$26.24	$26.25	$25.99	$26.06	$20.65	5,996
2018-04-05	$26.44	$26.53	$26.44	$26.53	$21.02	179,997
2018-04-04	$25.36	$26.06	$25.35	$26.04	$20.64	23,407
2018-04-03	$25.67	$25.67	$25.47	$25.50	$20.21	8,536
2018-04-02	$25.51	$25.51	$25.37	$25.37	$20.11	450
2018-03-29	$25.48	$25.48	$25.34	$25.46	$20.18	7,582
2018-03-28	$25.25	$25.25	$25.25	$25.25	$20.01	28,209
2018-03-27	$25.28	$25.28	$25.11	$25.11	$19.90	28,567
2018-03-26	$25.29	$25.29	$25.29	$25.29	$20.04	3,575
2018-03-23	$26.21	$26.21	$25.50	$25.53	$20.23	1,400
2018-03-22	$26.21	$26.21	$25.70	$25.75	$20.41	19,836
2018-03-21	$26.25	$26.38	$26.25	$26.38	$20.91	21,620
2018-03-20	$25.91	$25.96	$25.87	$25.95	$20.56	80,882
2018-03-19	$26.11	$26.11	$25.86	$25.88	$20.51	28,344
2018-03-16	$25.92	$26.08	$25.87	$26.00	$20.60	29,785
2018-03-15	$26.06	$26.06	$26.06	$26.06	$20.65	745
2018-03-14	$26.21	$26.21	$26.10	$26.17	$20.74	3,868
2018-03-13	$26.54	$26.54	$26.39	$26.39	$20.91	450
2018-03-12	$26.68	$26.69	$26.53	$26.55	$21.04	24,390
2018-03-09	$26.46	$26.46	$26.46	$26.46	$20.97	25,760
2018-03-08	$26.24	$26.28	$26.19	$26.20	$20.76	31,119
2018-03-07	$25.94	$26.12	$25.94	$26.12	$20.70	49,600
2018-03-06	$26.26	$26.26	$26.17	$26.17	$20.74	1,398
2018-03-05	$25.69	$25.87	$25.69	$25.87	$20.50	3,596
2018-03-02	$25.91	$25.92	$25.83	$25.83	$20.47	1,402
2018-03-01	$26.37	$26.37	$26.37	$26.37	$20.90	12
2018-02-28	$26.37	$26.37	$26.37	$26.37	$20.90	12,385
2018-02-27	$26.78	$26.78	$26.78	$26.78	$20.91	1,000
2018-02-26	$27.25	$27.25	$27.17	$27.17	$21.22	7,400
2018-02-23	$27.21	$27.21	$27.21	$27.21	$21.25	200
2018-02-22	$27.17	$27.17	$27.17	$27.17	$21.22	4,109
2018-02-21	$27.17	$27.17	$27.17	$27.17	$21.22	100
2018-02-20	$26.79	$26.79	$26.56	$26.56	$20.74	1,399
2018-02-16	$27.16	$27.16	$27.16	$27.16	$21.21	29,925
2018-02-15	$27.21	$27.21	$27.16	$27.16	$21.21	3,551
2018-02-14	$26.81	$27.16	$26.80	$27.16	$21.21	1,647
2018-02-13	$26.77	$26.77	$26.77	$26.77	$20.91	236
2018-02-12	$26.96	$26.96	$26.96	$26.96	$21.05	13,331
2018-02-09	$27.07	$27.09	$26.75	$26.76	$20.90	9,165
2018-02-08	$27.09	$27.09	$26.92	$26.92	$21.02	10,947
2018-02-07	$27.10	$27.10	$27.10	$27.10	$21.16	182
2018-02-06	$27.25	$27.39	$27.25	$27.39	$21.39	4,058
2018-02-05	$27.59	$27.83	$27.35	$27.35	$21.36	18,639
2018-02-02	$27.85	$27.85	$27.85	$27.85	$21.75	9,007
2018-02-01	$28.07	$28.07	$28.07	$28.07	$21.92	5,825
2018-01-31	$28.17	$28.17	$28.17	$28.17	$22.00	1,431
2018-01-30	$26.80	$28.17	$26.80	$28.17	$22.00	849
2018-01-29	$28.38	$28.39	$28.38	$28.39	$22.17	1,960
2018-01-26	$28.50	$28.50	$28.50	$28.50	$22.26	0
2018-01-25	$28.66	$28.73	$28.50	$28.50	$22.26	13,744
2018-01-24	$28.78	$28.78	$28.78	$28.78	$22.48	355
2018-01-23	$28.50	$28.50	$28.50	$28.50	$22.26	750
2018-01-22	$28.43	$28.43	$28.30	$28.30	$22.10	296
2018-01-19	$28.39	$28.39	$28.39	$28.39	$22.17	202
2018-01-18	$28.39	$28.39	$28.39	$28.39	$22.17	900
2018-01-17	$28.38	$28.50	$28.31	$28.50	$22.26	22,700
2018-01-16	$28.40	$28.49	$28.40	$28.49	$22.25	1,409
2018-01-12	$28.12	$28.12	$28.12	$28.12	$21.96	50
2018-01-11	$28.12	$28.12	$28.12	$28.12	$21.96	11,364
2018-01-10	$28.26	$28.26	$28.15	$28.15	$21.98	351
2018-01-09	$28.00	$28.00	$28.00	$28.00	$21.87	34
2018-01-08	$28.01	$28.01	$28.00	$28.00	$21.87	992
2018-01-05	$28.16	$28.16	$28.15	$28.15	$21.98	6,157
2018-01-04	$27.72	$27.72	$27.72	$27.72	$21.65	31,536
2018-01-03	$27.76	$27.76	$27.76	$27.76	$21.68	0
2018-01-02	$27.78	$27.78	$27.76	$27.76	$21.68	606
2017-12-29	$27.85	$27.89	$27.82	$27.89	$21.78	1,460
2017-12-28	$27.64	$27.64	$27.63	$27.63	$21.58	4,622
2017-12-27	$27.66	$27.66	$27.57	$27.57	$21.53	1,748
2017-12-26	$27.61	$27.61	$27.61	$27.61	$21.56	0
2017-12-22	$27.61	$27.61	$27.61	$27.61	$21.56	1
2017-12-21	$27.69	$27.69	$27.61	$27.61	$21.56	2,804
2017-12-20	$27.33	$27.33	$27.33	$27.33	$21.34	0
2017-12-19	$27.33	$27.33	$27.33	$27.33	$21.34	0
2017-12-18	$27.33	$27.33	$27.33	$27.33	$21.34	200
2017-12-15	$27.21	$27.21	$27.21	$27.21	$21.25	7,527
2017-12-14	$27.21	$27.25	$27.21	$27.23	$21.27	2,685
2017-12-13	$27.24	$27.24	$27.23	$27.23	$21.27	1,203
2017-12-12	$27.24	$27.27	$27.15	$27.25	$21.28	1,808
2017-12-11	$27.32	$27.32	$27.32	$27.32	$21.34	700
2017-12-08	$27.37	$27.37	$27.35	$27.35	$21.36	457
2017-12-07	$26.99	$26.99	$26.99	$26.99	$21.08	31,700
2017-12-06	$27.43	$27.43	$27.43	$27.43	$21.42	400
2017-12-05	$27.46	$27.46	$27.43	$27.43	$21.42	274
2017-12-04	$27.68	$27.68	$27.68	$27.68	$21.62	323
2017-12-01	$27.51	$27.51	$27.45	$27.45	$21.44	894
2017-11-30	$27.34	$27.37	$27.34	$27.37	$21.37	1,795
2017-11-29	$27.57	$27.57	$27.57	$27.57	$21.25	0
2017-11-28	$27.57	$27.57	$27.57	$27.57	$21.25	700
2017-11-27	$27.80	$27.80	$27.80	$27.80	$21.42	230
2017-11-24	$27.75	$27.75	$27.75	$27.75	$21.38	0
2017-11-22	$27.75	$27.75	$27.75	$27.75	$21.38	36
2017-11-21	$27.75	$27.75	$27.75	$27.75	$21.38	3,100
2017-11-20	$27.59	$27.59	$27.59	$27.59	$21.26	157,021
2017-11-17	$27.72	$27.72	$27.59	$27.59	$21.26	998
2017-11-16	$27.22	$27.22	$27.22	$27.22	$20.97	0
2017-11-15	$27.16	$27.22	$27.16	$27.22	$20.98	412
2017-11-14	$27.32	$27.32	$27.32	$27.32	$21.05	0
2017-11-13	$27.31	$27.32	$27.31	$27.32	$21.05	1,903
2017-11-10	$27.77	$27.77	$27.77	$27.77	$21.40	0
2017-11-09	$27.88	$27.88	$27.66	$27.77	$21.40	1,947
2017-11-08	$27.78	$27.87	$27.78	$27.87	$21.48	9,404
2017-11-07	$28.09	$28.09	$28.09	$28.09	$21.65	0
2017-11-06	$28.09	$28.09	$28.09	$28.09	$21.65	0
2017-11-03	$28.09	$28.09	$28.09	$28.09	$21.65	94
2017-11-02	$28.09	$28.09	$28.09	$28.09	$21.65	100
2017-11-01	$27.95	$27.95	$27.95	$27.95	$21.54	2,410
2017-10-31	$28.43	$28.43	$28.43	$28.43	$21.91	0
2017-10-30	$28.43	$28.43	$28.43	$28.43	$21.91	0
2017-10-27	$28.43	$28.43	$28.43	$28.43	$21.91	0
2017-10-26	$28.43	$28.43	$28.43	$28.43	$21.91	0
2017-10-25	$28.00	$28.57	$28.00	$28.43	$21.91	950
2017-10-24	$28.76	$28.76	$28.76	$28.76	$22.16	0
2017-10-23	$28.79	$28.79	$28.75	$28.76	$22.16	6,675
2017-10-20	$28.97	$28.97	$28.97	$28.97	$22.33	0
2017-10-19	$28.97	$28.97	$28.97	$28.97	$22.33	200
2017-10-18	$29.00	$29.00	$29.00	$29.00	$22.35	0
2017-10-17	$29.00	$29.00	$29.00	$29.00	$22.35	5,718
2017-10-16	$28.92	$29.00	$28.92	$29.00	$22.35	1,331
2017-10-13	$29.02	$29.02	$29.02	$29.02	$22.36	52,273
2017-10-12	$29.02	$29.02	$29.02	$29.02	$22.36	100
2017-10-11	$28.96	$28.96	$28.96	$28.96	$22.32	250
2017-10-10	$28.90	$28.90	$28.90	$28.90	$22.27	1,720
2017-10-09	$28.64	$28.64	$28.64	$28.64	$22.07	0
2017-10-06	$28.64	$28.64	$28.64	$28.64	$22.07	184
2017-10-05	$28.64	$28.64	$28.64	$28.64	$22.07	0
2017-10-04	$28.65	$28.68	$28.64	$28.64	$22.07	1,317
2017-10-03	$28.60	$28.60	$28.60	$28.60	$22.04	52
2017-10-02	$28.60	$28.60	$28.60	$28.60	$22.04	200
2017-09-29	$28.82	$28.82	$28.82	$28.82	$22.21	12,080
2017-09-28	$28.65	$28.65	$28.65	$28.65	$22.08	162
2017-09-27	$28.53	$28.53	$28.53	$28.53	$21.99	600
2017-09-26	$28.38	$28.52	$28.38	$28.51	$21.97	1,116
2017-09-25	$28.68	$28.68	$28.53	$28.55	$22.00	2,830
2017-09-22	$28.50	$28.50	$28.50	$28.50	$21.96	423
2017-09-21	$28.33	$28.33	$28.33	$28.33	$21.83	13,054
2017-09-20	$28.17	$28.36	$28.11	$28.12	$21.67	2,650
2017-09-19	$27.93	$27.93	$27.93	$27.93	$21.52	0
2017-09-18	$28.03	$28.07	$27.90	$27.93	$21.52	4,002
2017-09-15	$28.05	$28.06	$28.05	$28.06	$21.62	382
2017-09-14	$28.10	$28.10	$28.07	$28.07	$21.63	1,011
2017-09-13	$28.00	$28.00	$28.00	$28.00	$21.58	4,153
2017-09-12	$28.10	$28.10	$28.10	$28.10	$21.65	1,158
2017-09-11	$28.28	$28.28	$28.28	$28.28	$21.79	2,994
2017-09-08	$28.11	$28.11	$28.11	$28.11	$21.66	0
2017-09-07	$28.11	$28.11	$28.11	$28.11	$21.66	0
2017-09-06	$27.86	$28.12	$27.85	$28.11	$21.66	7,100
2017-09-05	$27.85	$27.85	$27.85	$27.85	$21.46	166
2017-09-01	$28.09	$28.10	$28.09	$28.10	$21.65	1,549
2017-08-31	$27.51	$27.58	$27.51	$27.58	$21.25	400
2017-08-30	$27.41	$27.41	$27.41	$27.41	$21.12	341
2017-08-29	$27.76	$27.77	$27.75	$27.77	$21.12	2,600
2017-08-28	$28.02	$28.12	$28.02	$28.08	$21.35	3,700
2017-08-25	$27.74	$27.74	$27.74	$27.74	$21.09	0
2017-08-24	$27.74	$27.74	$27.74	$27.74	$21.09	360
2017-08-23	$27.69	$27.69	$27.69	$27.69	$21.06	726
2017-08-22	$27.56	$27.56	$27.56	$27.56	$20.96	13,200
2017-08-21	$27.56	$27.56	$27.56	$27.56	$20.96	100
2017-08-18	$27.95	$27.95	$27.95	$27.95	$21.25	61
2017-08-17	$27.95	$27.95	$27.95	$27.95	$21.25	75
2017-08-16	$27.98	$27.98	$27.95	$27.95	$21.25	270
2017-08-15	$27.85	$27.85	$27.85	$27.85	$21.18	54
2017-08-14	$27.86	$27.86	$27.85	$27.85	$21.18	564
2017-08-11	$27.98	$27.98	$27.98	$27.98	$21.28	300
2017-08-10	$28.35	$28.35	$28.35	$28.35	$21.56	144
2017-08-09	$28.36	$28.36	$28.35	$28.35	$21.56	781
2017-08-08	$28.56	$28.56	$28.56	$28.56	$21.72	400
2017-08-07	$28.32	$28.32	$28.32	$28.32	$21.54	0
2017-08-04	$28.32	$28.32	$28.32	$28.32	$21.54	400
2017-08-03	$28.32	$28.32	$28.32	$28.32	$21.54	423
2017-08-02	$28.39	$28.39	$28.39	$28.39	$21.59	50
2017-08-01	$28.39	$28.39	$28.39	$28.39	$21.59	400
2017-07-31	$28.58	$28.58	$28.55	$28.55	$21.71	624
2017-07-28	$28.49	$28.49	$28.49	$28.49	$21.67	8,159
2017-07-27	$28.24	$28.24	$28.24	$28.24	$21.48	579
2017-07-26	$28.32	$28.32	$28.31	$28.32	$21.54	2,114
2017-07-25	$28.52	$28.52	$28.52	$28.52	$21.69	10,341
2017-07-24	$28.05	$28.05	$28.05	$28.05	$21.33	0
2017-07-21	$28.05	$28.05	$28.05	$28.05	$21.33	500
2017-07-20	$27.91	$28.14	$27.91	$28.08	$21.35	998
2017-07-19	$27.91	$27.91	$27.91	$27.91	$21.22	0
2017-07-18	$27.99	$27.99	$27.82	$27.91	$21.22	10,905
2017-07-17	$28.19	$28.19	$27.92	$27.92	$21.23	811
2017-07-14	$28.19	$28.19	$28.19	$28.19	$21.44	100
2017-07-13	$28.18	$28.18	$28.18	$28.18	$21.43	132
2017-07-12	$28.00	$28.25	$28.00	$28.16	$21.41	4,073
2017-07-11	$27.62	$27.68	$27.62	$27.68	$21.05	524
2017-07-10	$27.76	$27.84	$27.76	$27.84	$21.17	3,330
2017-07-07	$27.52	$27.80	$27.52	$27.80	$21.14	736
2017-07-06	$27.40	$27.40	$27.23	$27.31	$20.77	568
2017-07-05	$27.33	$27.33	$27.33	$27.33	$20.78	1,068
2017-07-03	$27.14	$27.14	$27.14	$27.14	$20.64	147
2017-06-30	$26.98	$27.05	$26.98	$27.05	$20.57	9,234
2017-06-29	$26.87	$26.87	$26.87	$26.87	$20.43	739
2017-06-28	$26.66	$26.66	$26.66	$26.66	$20.27	400
2017-06-27	$26.00	$26.00	$26.00	$26.00	$19.77	0
2017-06-26	$25.87	$26.00	$25.87	$26.00	$19.77	833
2017-06-23	$25.55	$25.78	$25.55	$25.78	$19.60	38,484
2017-06-22	$25.93	$25.93	$25.90	$25.90	$19.70	20,025
2017-06-21	$25.49	$25.49	$25.49	$25.49	$19.38	5,668
2017-06-20	$25.95	$25.96	$25.95	$25.96	$19.74	10,000
2017-06-19	$25.94	$25.94	$25.94	$25.94	$19.73	100
2017-06-16	$25.77	$25.77	$25.77	$25.77	$19.60	582
2017-06-15	$25.32	$25.45	$25.32	$25.43	$19.34	710
2017-06-14	$25.29	$25.71	$25.29	$25.70	$19.54	2,162
2017-06-13	$25.60	$25.60	$25.60	$25.60	$19.47	100
2017-06-12	$25.60	$25.60	$25.60	$25.60	$19.47	100
2017-06-09	$25.02	$25.02	$25.02	$25.02	$19.03	132
2017-06-08	$25.04	$25.04	$25.02	$25.02	$19.03	1,563
2017-06-07	$25.00	$25.18	$24.91	$24.91	$18.94	2,147
2017-06-06	$25.05	$25.05	$24.92	$24.92	$18.95	1,000
2017-06-05	$24.72	$25.05	$24.72	$25.05	$19.05	574
2017-06-02	$25.00	$25.11	$25.00	$25.11	$19.09	824
2017-06-01	$25.10	$25.10	$25.10	$25.10	$19.09	714
2017-05-31	$24.64	$24.64	$24.63	$24.63	$18.73	7,278
2017-05-30	$25.37	$25.37	$25.24	$25.30	$18.96	850
2017-05-26	$25.08	$25.09	$25.07	$25.07	$18.78	1,970
2017-05-25	$25.13	$25.13	$25.13	$25.13	$18.83	100
2017-05-24	$25.16	$25.16	$25.16	$25.16	$18.85	8,096
2017-05-23	$25.19	$25.19	$25.03	$25.03	$18.75	4,351
2017-05-22	$24.24	$24.24	$24.24	$24.24	$18.16	128
2017-05-19	$24.76	$24.76	$24.76	$24.76	$18.55	955
2017-05-18	$24.49	$24.49	$24.49	$24.49	$18.35	475
2017-05-17	$24.62	$24.62	$24.62	$24.62	$18.45	1,965
2017-05-16	$25.13	$25.14	$25.04	$25.04	$18.76	4,760
2017-05-15	$24.85	$24.91	$24.85	$24.91	$18.66	10,683
2017-05-12	$24.95	$24.96	$24.93	$24.95	$18.69	6,200
2017-05-11	$25.19	$25.19	$25.18	$25.18	$18.87	2,518
2017-05-10	$25.56	$25.56	$25.56	$25.56	$19.15	2,500
2017-05-09	$25.35	$25.46	$25.35	$25.46	$19.08	1,600
2017-05-08	$25.24	$25.24	$25.24	$25.24	$18.91	1,864
2017-05-05	$25.44	$25.47	$25.24	$25.24	$18.91	32,200
2017-05-04	$26.92	$26.93	$26.45	$26.49	$19.85	1,667
2017-05-03	$27.08	$27.08	$27.02	$27.02	$20.25	520
2017-05-02	$26.48	$26.95	$26.48	$26.90	$20.16	1,721
2017-05-01	$26.97	$26.97	$26.97	$26.97	$20.21	700
2017-04-28	$27.08	$27.08	$27.08	$27.08	$20.29	3,700
2017-04-27	$27.08	$27.08	$27.08	$27.08	$20.29	400
2017-04-26	$27.04	$27.04	$27.04	$27.04	$20.26	2,700
2017-04-25	$27.04	$27.04	$27.04	$27.04	$20.26	1,100
2017-04-24	$27.24	$27.24	$26.68	$27.09	$20.30	1,965
2017-04-21	$26.87	$26.88	$26.84	$26.84	$20.11	1,265
2017-04-20	$26.72	$26.84	$26.72	$26.84	$20.11	4,153
2017-04-19	$26.81	$26.84	$26.81	$26.84	$20.11	300
2017-04-18	$27.00	$27.03	$27.00	$27.03	$20.25	744
2017-04-17	$27.12	$27.24	$27.12	$27.24	$20.41	301
2017-04-13	$27.00	$27.00	$26.84	$26.84	$20.11	454
2017-04-12	$27.38	$27.38	$27.38	$27.38	$20.52	75
2017-04-11	$27.38	$27.38	$27.38	$27.38	$20.52	100
2017-04-10	$27.20	$27.20	$27.20	$27.20	$20.38	1,400
2017-04-07	$27.27	$27.27	$27.20	$27.20	$20.38	2,000
2017-04-06	$27.20	$27.20	$27.03	$27.03	$20.25	1,153
2017-04-05	$26.77	$26.77	$26.77	$26.77	$20.06	479
2017-04-04	$27.35	$27.36	$27.35	$27.36	$20.50	300
2017-04-03	$27.28	$27.32	$27.28	$27.32	$20.47	18,664
2017-03-31	$27.89	$27.89	$27.89	$27.89	$20.90	961
2017-03-30	$28.00	$28.00	$27.82	$27.89	$20.90	1,636
2017-03-29	$27.98	$27.98	$27.98	$27.98	$20.96	1
2017-03-28	$27.97	$27.98	$27.95	$27.98	$20.96	12,587
2017-03-27	$27.50	$27.54	$27.50	$27.54	$20.64	3,190
2017-03-24	$27.62	$27.62	$27.62	$27.62	$20.70	2,500
2017-03-23	$27.62	$27.62	$27.62	$27.62	$20.70	500
2017-03-22	$27.32	$27.62	$27.28	$27.62	$20.70	4,716
2017-03-21	$27.97	$27.97	$27.65	$27.65	$20.72	4,080
2017-03-20	$27.97	$27.97	$27.97	$27.97	$20.96	6,100
2017-03-17	$27.88	$27.97	$27.88	$27.97	$20.96	1,871
2017-03-16	$28.28	$28.28	$28.28	$28.28	$21.19	100
2017-03-15	$27.52	$27.52	$27.52	$27.52	$20.62	4,300
2017-03-14	$27.52	$27.52	$27.52	$27.52	$20.62	31,700
2017-03-13	$27.50	$27.50	$27.50	$27.50	$20.61	1,900
2017-03-10	$27.29	$27.45	$27.23	$27.45	$20.57	3,228
2017-03-09	$26.96	$27.09	$26.96	$27.09	$20.30	395
2017-03-08	$27.32	$27.32	$27.23	$27.23	$20.40	4,658
2017-03-07	$27.16	$27.17	$27.14	$27.17	$20.36	7,267
2017-03-06	$27.21	$27.21	$27.21	$27.21	$20.39	1,394
2017-03-03	$27.41	$27.41	$27.41	$27.41	$20.54	4,000
2017-03-02	$27.41	$27.41	$27.41	$27.41	$20.54	4,200
2017-03-01	$27.52	$27.52	$27.41	$27.41	$20.54	19,995
2017-02-28	$27.81	$27.81	$27.39	$27.39	$20.25	5,988
2017-02-27	$28.17	$28.17	$28.17	$28.17	$20.83	12,235
2017-02-24	$28.10	$28.10	$28.10	$28.10	$20.78	12,197
2017-02-23	$28.27	$28.27	$28.27	$28.27	$20.90	1,600
2017-02-22	$28.14	$28.14	$28.14	$28.14	$20.81	16,776
2017-02-21	$28.61	$28.61	$28.61	$28.61	$21.15	0
2017-02-17	$28.68	$28.68	$28.61	$28.61	$21.15	508
2017-02-16	$28.71	$28.72	$28.69	$28.72	$21.24	13,500
2017-02-15	$28.29	$28.39	$28.29	$28.39	$20.99	1,378
2017-02-14	$28.63	$28.63	$28.63	$28.63	$21.17	857
2017-02-13	$28.48	$28.48	$28.48	$28.48	$21.06	3,400
2017-02-10	$28.39	$28.50	$28.38	$28.48	$21.06	60,084
2017-02-09	$27.48	$27.48	$27.48	$27.48	$20.32	500
2017-02-08	$27.48	$27.48	$27.48	$27.48	$20.32	650
2017-02-07	$26.98	$26.98	$26.98	$26.98	$19.95	0
2017-02-06	$27.10	$27.10	$26.98	$26.98	$19.95	30,411
2017-02-03	$27.28	$27.41	$27.28	$27.41	$20.27	1,518
2017-02-02	$27.14	$27.14	$27.14	$27.14	$20.07	779
2017-02-01	$27.31	$27.31	$27.31	$27.31	$20.19	100
2017-01-31	$27.41	$27.41	$27.12	$27.12	$20.05	1,159
2017-01-30	$27.18	$27.18	$27.16	$27.16	$20.08	36,404
2017-01-27	$27.95	$27.95	$27.95	$27.95	$20.67	0
2017-01-26	$27.95	$27.95	$27.95	$27.95	$20.67	3,700
2017-01-25	$26.80	$27.95	$26.80	$27.95	$20.67	2,882
2017-01-24	$26.79	$26.79	$26.79	$26.79	$19.81	57
2017-01-23	$26.79	$26.79	$26.79	$26.79	$19.81	34,300
2017-01-20	$26.79	$26.79	$26.79	$26.79	$19.81	105
2017-01-19	$26.84	$26.84	$26.77	$26.82	$19.83	1,401
2017-01-18	$27.25	$27.30	$27.14	$27.14	$20.07	1,200
2017-01-17	$28.00	$28.00	$28.00	$28.00	$20.70	1,700
2017-01-13	$27.50	$28.00	$27.50	$28.00	$20.70	4,635
2017-01-12	$27.09	$27.09	$27.09	$27.09	$20.03	750
2017-01-11	$27.03	$27.21	$27.03	$27.11	$20.05	10,089
2017-01-10	$26.80	$26.80	$26.80	$26.80	$19.82	680
2017-01-09	$26.20	$26.80	$26.20	$26.80	$19.82	2,294
2017-01-06	$26.95	$26.95	$26.95	$26.95	$19.92	1,100
2017-01-05	$26.86	$26.95	$26.86	$26.95	$19.92	713
2017-01-04	$26.50	$26.86	$26.50	$26.86	$19.86	998
2017-01-03	$26.25	$26.25	$26.25	$26.25	$19.41	202
2016-12-30	$26.03	$26.03	$26.03	$26.03	$19.25	68
2016-12-29	$25.99	$26.03	$25.99	$26.03	$19.25	1,809
2016-12-28	$26.26	$26.26	$26.17	$26.17	$19.35	624
2016-12-27	$26.27	$26.27	$26.27	$26.27	$19.42	0
2016-12-23	$26.27	$26.27	$26.27	$26.27	$19.42	108
2016-12-22	$26.28	$26.29	$26.28	$26.29	$19.44	600
2016-12-21	$26.71	$26.71	$26.71	$26.71	$19.75	0
2016-12-20	$26.71	$26.71	$26.71	$26.71	$19.75	895
2016-12-19	$26.66	$26.66	$26.66	$26.66	$19.71	200
2016-12-16	$26.46	$26.57	$26.46	$26.57	$19.65	900
2016-12-15	$27.19	$27.19	$27.19	$27.19	$20.10	0
2016-12-14	$27.19	$27.19	$27.19	$27.19	$20.10	0
2016-12-13	$27.21	$27.21	$27.19	$27.19	$20.10	619
2016-12-12	$27.13	$27.13	$27.08	$27.08	$20.02	326
2016-12-09	$26.77	$26.85	$26.77	$26.85	$19.86	6,200
2016-12-08	$26.69	$26.80	$26.69	$26.80	$19.81	650
2016-12-07	$26.13	$26.13	$26.13	$26.13	$19.32	1,500
2016-12-06	$26.13	$26.13	$26.13	$26.13	$19.32	100
2016-12-05	$26.24	$26.24	$26.13	$26.13	$19.32	4,770
2016-12-02	$26.09	$26.09	$26.09	$26.09	$19.29	5,992
2016-12-01	$26.41	$26.41	$26.41	$26.41	$19.53	0
2016-11-30	$26.41	$26.41	$26.41	$26.41	$19.53	5,300
2016-11-29	$26.41	$26.41	$26.41	$26.41	$19.28	4,700
2016-11-28	$26.63	$26.63	$26.30	$26.30	$19.19	5,200
2016-11-25	$26.24	$26.38	$26.24	$26.33	$19.22	14,834
2016-11-23	$26.11	$26.11	$26.11	$26.11	$19.06	680
2016-11-22	$26.11	$26.11	$26.11	$26.11	$19.06	364
2016-11-21	$26.16	$26.19	$26.15	$26.15	$19.08	2,792
2016-11-18	$25.58	$25.58	$25.58	$25.58	$18.67	0
2016-11-17	$25.67	$25.69	$25.58	$25.58	$18.67	602
2016-11-16	$25.62	$25.62	$25.62	$25.62	$18.70	377
2016-11-15	$25.65	$25.65	$25.54	$25.54	$18.64	3,540
2016-11-14	$25.62	$25.62	$25.62	$25.62	$18.70	0
2016-11-11	$25.54	$25.62	$25.54	$25.62	$18.70	986
2016-11-10	$25.23	$25.82	$25.23	$25.82	$18.85	2,353
2016-11-09	$25.01	$25.01	$25.01	$25.01	$18.25	9,357
2016-11-08	$24.84	$24.84	$24.80	$24.80	$18.10	650
2016-11-07	$24.76	$24.77	$24.76	$24.77	$18.08	300
2016-11-04	$24.86	$24.86	$24.86	$24.86	$18.14	2,300
2016-11-03	$25.14	$25.19	$24.86	$24.86	$18.14	1,225
2016-11-02	$25.12	$25.12	$25.12	$25.12	$18.33	3,759
2016-11-01	$25.12	$25.12	$25.12	$25.12	$18.33	11,976
2016-10-31	$25.12	$25.12	$25.12	$25.12	$18.33	10,065
2016-10-28	$25.28	$25.28	$25.15	$25.16	$18.36	573
2016-10-27	$25.40	$25.40	$25.37	$25.37	$18.52	3,641
2016-10-26	$25.37	$25.37	$25.30	$25.30	$18.46	3,398
2016-10-25	$25.26	$25.26	$25.26	$25.26	$18.44	1,007
2016-10-24	$24.99	$24.99	$24.98	$24.98	$18.23	244
2016-10-21	$25.11	$25.11	$25.11	$25.11	$18.33	3,548
2016-10-20	$25.28	$25.28	$25.28	$25.28	$18.45	330
2016-10-19	$25.43	$25.43	$25.43	$25.43	$18.56	908
2016-10-18	$25.41	$25.41	$25.41	$25.41	$18.55	2,621
2016-10-17	$25.23	$25.23	$25.12	$25.12	$18.33	13,450
2016-10-14	$24.95	$24.95	$24.95	$24.95	$18.21	3,800
2016-10-13	$24.95	$24.95	$24.95	$24.95	$18.21	4,398
2016-10-12	$24.95	$24.95	$24.95	$24.95	$18.21	70,400
2016-10-11	$24.95	$24.95	$24.95	$24.95	$18.21	3,521
2016-10-10	$25.50	$25.50	$25.50	$25.50	$18.61	500
2016-10-07	$24.78	$24.78	$24.78	$24.78	$18.09	541
2016-10-06	$24.45	$24.45	$24.45	$24.45	$17.84	1,423
2016-10-05	$25.08	$25.08	$25.08	$25.08	$18.30	582
2016-10-04	$24.54	$24.54	$24.54	$24.54	$17.91	500
2016-10-03	$24.56	$24.56	$24.56	$24.56	$17.92	1,380
2016-09-30	$24.57	$24.57	$24.57	$24.57	$17.93	2,080
2016-09-29	$24.36	$24.36	$24.36	$24.36	$17.78	0
2016-09-28	$24.50	$24.50	$24.36	$24.36	$17.78	240
2016-09-27	$24.41	$24.41	$24.41	$24.41	$17.81	85
2016-09-26	$24.62	$24.62	$24.39	$24.41	$17.81	1,255
2016-09-23	$25.18	$25.18	$25.18	$25.18	$18.38	1,575
2016-09-22	$25.18	$25.18	$25.18	$25.18	$18.38	7,100
2016-09-21	$25.14	$25.18	$25.14	$25.18	$18.38	1,500
2016-09-20	$24.89	$24.89	$24.81	$24.81	$18.11	7,471
2016-09-19	$24.78	$24.78	$24.78	$24.78	$18.08	0
2016-09-16	$24.78	$24.78	$24.78	$24.78	$18.08	0
2016-09-15	$24.75	$24.79	$24.75	$24.78	$18.08	3,285
2016-09-14	$24.39	$24.39	$24.39	$24.39	$17.80	4,400
2016-09-13	$24.39	$24.39	$24.39	$24.39	$17.80	0
2016-09-12	$24.39	$24.39	$24.39	$24.39	$17.80	100
2016-09-09	$24.15	$24.22	$24.03	$24.22	$17.68	5,881
2016-09-08	$24.33	$24.33	$24.33	$24.33	$17.76	774
2016-09-07	$24.31	$24.31	$24.31	$24.31	$17.74	0
2016-09-06	$24.36	$24.36	$24.31	$24.31	$17.74	1,900
2016-09-02	$24.21	$24.21	$24.17	$24.20	$17.66	6,975
2016-09-01	$23.78	$23.97	$23.73	$23.96	$17.49	4,782
2016-08-31	$24.05	$24.05	$23.83	$23.84	$17.40	12,057
2016-08-30	$24.42	$24.46	$24.42	$24.42	$17.57	485
2016-08-29	$24.32	$24.32	$24.32	$24.32	$17.50	121
2016-08-26	$24.22	$24.55	$24.22	$24.32	$17.50	2,705
2016-08-25	$24.21	$24.22	$24.21	$24.22	$17.42	7,125
2016-08-24	$24.00	$24.00	$24.00	$24.00	$17.27	0
2016-08-23	$24.00	$24.00	$24.00	$24.00	$17.27	75
2016-08-22	$24.12	$24.12	$24.00	$24.00	$17.27	1,522
2016-08-19	$24.17	$24.17	$24.17	$24.17	$17.39	140
2016-08-18	$24.23	$24.23	$24.23	$24.23	$17.43	0
2016-08-17	$24.26	$24.26	$24.23	$24.23	$17.43	872
2016-08-16	$24.25	$24.25	$24.25	$24.25	$17.45	0
2016-08-15	$24.28	$24.28	$24.25	$24.25	$17.45	1,255
2016-08-12	$24.12	$24.12	$24.12	$24.12	$17.35	5,200
2016-08-11	$24.06	$24.12	$24.06	$24.12	$17.35	4,790
2016-08-10	$23.91	$23.91	$23.91	$23.91	$17.20	592
2016-08-09	$23.96	$23.96	$23.96	$23.96	$17.24	0
2016-08-08	$23.96	$23.96	$23.96	$23.96	$17.24	28,114
2016-08-05	$24.22	$24.22	$23.95	$23.95	$17.23	21,203
2016-08-04	$25.60	$25.60	$24.54	$24.54	$17.65	550
2016-08-03	$25.93	$25.93	$25.93	$25.93	$18.65	1
2016-08-02	$26.04	$26.04	$25.93	$25.93	$18.65	1,136
2016-08-01	$26.08	$26.08	$26.08	$26.08	$18.76	209
2016-07-29	$25.99	$25.99	$25.99	$25.99	$18.70	100
2016-07-28	$25.75	$25.75	$25.75	$25.75	$18.52	200
2016-07-27	$25.50	$25.50	$25.27	$25.27	$18.18	3,313
2016-07-26	$25.59	$25.59	$25.27	$25.27	$18.18	2,351
2016-07-25	$25.91	$25.91	$25.91	$25.91	$18.64	316
2016-07-22	$25.91	$25.91	$25.91	$25.91	$18.64	500
2016-07-21	$26.10	$26.10	$26.10	$26.10	$18.77	131
2016-07-20	$26.10	$26.10	$26.10	$26.10	$18.78	3,262
2016-07-19	$26.10	$26.10	$26.10	$26.10	$18.78	900
2016-07-18	$26.23	$26.23	$26.23	$26.23	$18.87	100
2016-07-15	$25.94	$25.94	$25.94	$25.94	$18.66	1
2016-07-14	$25.94	$25.94	$25.94	$25.94	$18.66	0
2016-07-13	$25.94	$25.94	$25.94	$25.94	$18.66	200
2016-07-12	$25.90	$25.90	$25.90	$25.90	$18.63	5,478
2016-07-11	$25.58	$25.58	$25.58	$25.58	$18.40	746
2016-07-08	$25.97	$25.97	$25.97	$25.97	$18.69	734
2016-07-07	$25.69	$25.69	$25.69	$25.69	$18.48	4
2016-07-06	$25.69	$25.69	$25.69	$25.69	$18.48	492
2016-07-05	$27.42	$27.42	$27.42	$27.42	$19.73	0
2016-07-01	$27.40	$27.44	$27.40	$27.42	$19.73	360
2016-06-30	$26.05	$26.22	$26.05	$26.13	$18.80	2,433
2016-06-29	$25.79	$25.79	$25.79	$25.79	$18.55	4,170
2016-06-28	$25.28	$25.28	$25.28	$25.28	$18.19	492
2016-06-27	$25.66	$25.70	$25.10	$25.10	$18.06	5,229
2016-06-24	$26.33	$26.37	$26.20	$26.20	$18.85	13,257
2016-06-23	$27.85	$27.85	$27.85	$27.85	$20.03	3,778
2016-06-22	$27.84	$27.84	$27.74	$27.74	$19.96	7,085
2016-06-21	$27.63	$27.63	$27.63	$27.63	$19.87	7,380
2016-06-20	$27.50	$27.50	$27.18	$27.42	$19.73	1,620
2016-06-17	$26.43	$26.43	$26.43	$26.43	$19.01	0
2016-06-16	$26.43	$26.43	$26.43	$26.43	$19.01	165
2016-06-15	$26.83	$26.83	$26.83	$26.83	$19.30	497
2016-06-14	$26.84	$26.84	$26.82	$26.82	$19.29	293
2016-06-13	$27.20	$27.20	$27.04	$27.04	$19.45	2,084
2016-06-10	$27.54	$27.54	$27.54	$27.54	$19.81	0
2016-06-09	$27.54	$27.54	$27.54	$27.54	$19.81	4,741
2016-06-08	$27.54	$27.54	$27.54	$27.54	$19.81	0
2016-06-07	$27.54	$27.54	$27.54	$27.54	$19.81	836
2016-06-06	$27.29	$27.29	$27.24	$27.24	$19.60	1,120
2016-06-03	$26.76	$26.76	$26.76	$26.76	$19.25	0
2016-06-02	$26.58	$26.81	$26.58	$26.76	$19.25	6,042
2016-06-01	$27.01	$27.01	$27.01	$27.01	$19.43	0
2016-05-31	$27.01	$27.01	$27.01	$27.01	$19.43	2,737
2016-05-27	$27.51	$27.51	$27.51	$27.51	$19.54	100
2016-05-26	$26.55	$26.55	$26.55	$26.55	$18.86	0
2016-05-25	$26.55	$26.55	$26.55	$26.55	$18.86	0
2016-05-24	$26.55	$26.55	$26.55	$26.55	$18.86	27,669
2016-05-23	$26.55	$26.55	$26.55	$26.55	$18.86	44
2016-05-20	$26.55	$26.55	$26.55	$26.55	$18.86	100
2016-05-19	$26.60	$26.60	$26.60	$26.60	$18.89	0
2016-05-18	$26.60	$26.60	$26.60	$26.60	$18.89	788
2016-05-17	$26.72	$26.72	$26.72	$26.72	$18.98	2,826
2016-05-16	$27.06	$27.06	$27.06	$27.06	$19.22	800
2016-05-13	$27.06	$27.06	$27.06	$27.06	$19.22	100
2016-05-12	$27.06	$27.06	$27.06	$27.06	$19.22	100
2016-05-11	$26.42	$26.42	$26.42	$26.42	$18.77	0
2016-05-10	$26.42	$26.42	$26.42	$26.42	$18.77	328
2016-05-09	$26.22	$26.22	$26.22	$26.22	$18.62	182
2016-05-06	$28.57	$28.57	$28.57	$28.57	$20.29	0
2016-05-05	$28.57	$28.57	$28.57	$28.57	$20.29	4,700
2016-05-04	$28.08	$28.08	$28.08	$28.08	$19.94	215
2016-05-03	$28.80	$28.80	$28.80	$28.80	$20.46	506
2016-05-02	$29.57	$29.57	$29.57	$29.57	$21.00	0
2016-04-29	$29.50	$29.58	$29.50	$29.57	$21.00	5,459
2016-04-28	$29.30	$29.54	$29.30	$29.53	$20.97	7,240
2016-04-27	$29.42	$29.42	$29.38	$29.38	$20.87	300
2016-04-26	$29.23	$29.23	$29.23	$29.23	$20.76	100
2016-04-25	$28.82	$28.82	$28.82	$28.82	$20.47	424
2016-04-22	$28.66	$28.95	$28.66	$28.95	$20.56	400
2016-04-21	$28.34	$28.34	$28.34	$28.34	$20.13	0
2016-04-20	$28.34	$28.34	$28.34	$28.34	$20.13	70
2016-04-19	$28.34	$28.34	$28.34	$28.34	$20.13	100
2016-04-18	$27.96	$28.02	$27.96	$27.96	$19.86	3,765
2016-04-15	$27.55	$27.77	$27.54	$27.77	$19.72	8,759
2016-04-14	$27.66	$27.76	$27.66	$27.76	$19.72	1,459
2016-04-13	$27.48	$27.75	$27.48	$27.58	$19.59	740
2016-04-12	$27.25	$27.46	$27.23	$27.45	$19.50	12,639
2016-04-11	$26.98	$26.98	$26.97	$26.97	$19.16	3,212
2016-04-08	$26.70	$26.70	$26.70	$26.70	$18.96	1,197
2016-04-07	$26.27	$26.27	$26.27	$26.27	$18.66	100
2016-04-06	$27.21	$27.21	$27.21	$27.21	$19.33	14
2016-04-05	$27.21	$27.21	$27.21	$27.21	$19.33	2,621
2016-04-04	$27.28	$27.28	$27.20	$27.21	$19.33	3,811
2016-04-01	$27.02	$27.02	$27.02	$27.02	$19.19	210
2016-03-31	$27.41	$27.41	$27.41	$27.41	$19.47	42,656
2016-03-30	$27.33	$27.49	$27.33	$27.41	$19.47	1,966
2016-03-29	$26.77	$26.77	$26.77	$26.77	$19.01	0
2016-03-28	$26.77	$26.77	$26.77	$26.77	$19.01	700
2016-03-24	$26.77	$26.77	$26.77	$26.77	$19.01	724
2016-03-23	$27.21	$27.21	$27.21	$27.21	$19.33	6
2016-03-22	$27.21	$27.21	$27.21	$27.21	$19.33	56,809
2016-03-21	$27.08	$27.26	$27.08	$27.26	$19.36	500
2016-03-18	$27.56	$27.56	$27.11	$27.15	$19.28	754
2016-03-17	$27.23	$27.54	$27.22	$27.54	$19.56	3,033
2016-03-16	$26.55	$26.94	$26.49	$26.94	$19.14	1,859
2016-03-15	$26.69	$26.69	$26.69	$26.69	$18.96	0
2016-03-14	$26.69	$26.69	$26.69	$26.69	$18.96	0
2016-03-11	$26.53	$26.70	$26.53	$26.69	$18.96	7,114
2016-03-10	$26.00	$26.00	$26.00	$26.00	$18.47	370
2016-03-09	$26.00	$26.00	$26.00	$26.00	$18.47	0
2016-03-08	$26.00	$26.00	$26.00	$26.00	$18.47	14,600
2016-03-07	$25.81	$25.81	$25.81	$25.81	$18.33	0
2016-03-04	$25.81	$25.81	$25.81	$25.81	$18.33	500
2016-03-03	$25.47	$25.47	$25.47	$25.47	$18.09	5,100
2016-03-02	$26.03	$26.03	$26.03	$26.03	$18.49	0
2016-03-01	$26.03	$26.03	$26.03	$26.03	$18.49	691
2016-02-29	$25.50	$25.50	$25.50	$25.50	$17.87	7,196
2016-02-26	$25.50	$25.50	$25.50	$25.50	$17.87	100
2016-02-25	$25.50	$25.50	$25.50	$25.50	$17.87	100
2016-02-24	$25.35	$25.35	$25.35	$25.35	$17.77	0
2016-02-23	$25.35	$25.35	$25.35	$25.35	$17.77	15,206
2016-02-22	$25.70	$25.70	$25.70	$25.70	$18.01	500
2016-02-19	$25.21	$25.43	$25.02	$25.43	$17.83	1,412
2016-02-18	$25.67	$25.67	$25.56	$25.56	$17.92	900
2016-02-17	$24.97	$24.97	$24.97	$24.97	$17.50	200
2016-02-16	$24.22	$24.22	$24.22	$24.22	$16.98	1,046
2016-02-12	$23.58	$23.87	$23.58	$23.87	$16.73	400
2016-02-11	$23.26	$23.26	$22.94	$22.94	$16.08	1,239
2016-02-10	$24.07	$24.07	$23.54	$23.54	$16.50	200
2016-02-09	$24.18	$24.18	$23.73	$23.87	$16.73	51,478
2016-02-08	$24.21	$24.21	$24.16	$24.16	$16.94	10,142
2016-02-05	$24.96	$24.96	$24.96	$24.96	$17.50	100
2016-02-04	$24.63	$25.23	$24.63	$24.94	$17.48	1,900
2016-02-03	$24.13	$24.67	$24.13	$24.67	$17.29	500
2016-02-02	$24.42	$24.42	$24.21	$24.21	$16.97	792
2016-02-01	$24.66	$24.99	$24.55	$24.99	$17.52	600
2016-01-29	$24.82	$24.82	$24.82	$24.82	$17.40	100
2016-01-28	$24.27	$24.27	$24.19	$24.19	$16.96	200
2016-01-27	$24.18	$24.18	$24.18	$24.18	$16.95	100
2016-01-26	$23.62	$23.62	$23.62	$23.62	$16.56	100
2016-01-25	$24.02	$24.02	$24.02	$24.02	$16.84	1,400
2016-01-22	$23.84	$24.02	$23.68	$24.02	$16.84	8,167
2016-01-21	$22.83	$23.12	$22.83	$23.04	$16.15	1,538
2016-01-20	$21.95	$22.08	$21.95	$21.96	$15.39	400
2016-01-19	$22.83	$22.83	$22.83	$22.83	$16.00	50
2016-01-15	$22.17	$22.83	$22.17	$22.83	$16.00	3,090
2016-01-14	$22.58	$22.58	$22.58	$22.58	$15.83	6,900
2016-01-13	$22.89	$22.89	$22.89	$22.89	$16.05	4,300
2016-01-12	$23.25	$23.25	$23.25	$23.25	$16.30	2,000
2016-01-11	$23.51	$23.51	$23.51	$23.51	$16.48	10
2016-01-08	$23.67	$23.67	$23.41	$23.51	$16.48	13,487
2016-01-07	$23.54	$23.54	$23.54	$23.54	$16.50	451
2016-01-06	$23.94	$23.96	$23.85	$23.85	$16.72	689
2016-01-05	$24.32	$24.32	$24.32	$24.32	$17.05	2,000
2016-01-04	$24.49	$24.49	$24.28	$24.28	$17.02	1,499
2015-12-31	$24.90	$24.90	$24.90	$24.90	$17.45	3,992
2015-12-30	$25.22	$25.22	$25.22	$25.22	$17.68	600
2015-12-29	$25.23	$25.23	$25.22	$25.22	$17.68	297
2015-12-28	$24.33	$25.69	$24.33	$25.69	$18.01	505
2015-12-24	$25.16	$25.19	$25.16	$25.19	$17.66	4,414
2015-12-23	$25.12	$25.12	$25.12	$25.12	$17.61	8,950
2015-12-22	$24.68	$24.68	$24.68	$24.68	$17.30	251
2015-12-21	$24.66	$24.66	$24.66	$24.66	$17.29	300
2015-12-18	$24.73	$24.82	$24.73	$24.82	$17.40	659
2015-12-17	$25.31	$25.31	$25.31	$25.31	$17.74	261
2015-12-16	$25.18	$25.21	$25.02	$25.21	$17.67	595
2015-12-15	$25.05	$25.05	$25.02	$25.02	$17.54	8,445
2015-12-14	$25.10	$25.10	$25.10	$25.10	$17.59	100
2015-12-11	$25.47	$25.47	$25.47	$25.47	$17.85	4,900
2015-12-10	$25.63	$25.63	$25.55	$25.55	$17.91	205
2015-12-09	$26.00	$26.00	$26.00	$26.00	$18.23	0
2015-12-08	$26.00	$26.00	$26.00	$26.00	$18.23	222
2015-12-07	$26.03	$26.03	$26.00	$26.00	$18.23	222
2015-12-04	$26.55	$26.77	$26.55	$26.76	$18.76	4,318
2015-12-03	$26.76	$26.78	$26.64	$26.65	$18.68	2,700
2015-12-02	$26.97	$26.97	$26.91	$26.93	$18.88	650
2015-12-01	$26.92	$26.92	$26.91	$26.91	$18.86	9,080
2015-11-30	$27.06	$27.06	$27.06	$27.06	$18.74	19,467
2015-11-27	$26.66	$26.66	$26.66	$26.66	$18.46	0
2015-11-25	$26.68	$26.68	$26.66	$26.66	$18.46	1,100
2015-11-24	$26.72	$26.72	$26.72	$26.72	$18.51	4,462
2015-11-23	$26.72	$26.72	$26.72	$26.72	$18.51	90
2015-11-20	$26.64	$26.90	$26.61	$26.72	$18.51	1,460
2015-11-19	$26.39	$26.39	$26.39	$26.39	$18.28	400
2015-11-18	$26.51	$26.71	$26.50	$26.50	$18.35	4,700
2015-11-17	$26.60	$26.60	$26.60	$26.60	$18.42	792
2015-11-16	$26.11	$26.11	$26.11	$26.11	$18.08	0
2015-11-13	$26.17	$26.17	$26.11	$26.11	$18.08	984
2015-11-12	$26.73	$26.73	$26.73	$26.73	$18.51	7,003
2015-11-11	$26.83	$26.83	$26.73	$26.73	$18.51	757
2015-11-10	$27.01	$27.01	$26.93	$26.96	$18.67	350
2015-11-09	$27.01	$27.01	$27.01	$27.01	$18.71	21,231
2015-11-06	$27.31	$27.31	$27.03	$27.03	$18.72	992
2015-11-05	$26.09	$26.09	$26.09	$26.09	$18.07	100
2015-11-04	$26.31	$26.37	$26.15	$26.15	$18.11	2,600
2015-11-03	$26.26	$26.26	$26.26	$26.26	$18.18	0
2015-11-02	$26.26	$26.26	$26.26	$26.26	$18.18	250
2015-10-30	$25.97	$25.97	$25.97	$25.97	$17.99	0
2015-10-29	$25.97	$25.97	$25.97	$25.97	$17.99	307
2015-10-28	$26.26	$26.26	$26.11	$26.11	$18.08	0
2015-10-27	$26.26	$26.26	$26.11	$26.11	$18.08	0
2015-10-26	$26.26	$26.26	$26.11	$26.11	$18.08	870
2015-10-23	$26.13	$26.13	$26.13	$26.13	$18.10	4,200
2015-10-22	$25.94	$26.19	$25.94	$26.13	$18.10	1,024
2015-10-21	$25.88	$25.88	$25.80	$25.80	$17.87	678
2015-10-20	$25.53	$25.54	$25.53	$25.54	$17.69	409
2015-10-19	$25.53	$25.54	$25.53	$25.54	$17.69	0
2015-10-16	$25.53	$25.54	$25.53	$25.54	$17.69	0
2015-10-15	$25.53	$25.54	$25.53	$25.54	$17.69	4,762
2015-10-14	$25.54	$25.57	$25.48	$25.48	$17.65	1,972
2015-10-13	$25.81	$25.81	$25.72	$25.72	$17.81	2,349
2015-10-12	$25.81	$25.81	$25.81	$25.81	$17.88	0
2015-10-09	$25.81	$25.81	$25.81	$25.81	$17.88	492
2015-10-08	$25.34	$25.34	$25.34	$25.34	$17.55	0
2015-10-07	$25.34	$25.34	$25.34	$25.34	$17.55	194
2015-10-06	$25.34	$25.34	$25.34	$25.34	$17.55	997
2015-10-05	$24.23	$24.23	$24.23	$24.23	$16.78	562
2015-10-02	$24.02	$24.23	$24.02	$24.23	$16.78	14,147
2015-10-01	$24.26	$24.26	$24.16	$24.21	$16.77	1,337
2015-09-30	$23.82	$23.82	$23.82	$23.82	$16.50	133
2015-09-29	$23.52	$23.52	$23.52	$23.52	$16.29	100
2015-09-28	$23.85	$23.85	$23.54	$23.54	$16.30	1,514
2015-09-25	$24.12	$24.14	$24.12	$24.14	$16.72	370
2015-09-24	$23.86	$23.86	$23.86	$23.86	$16.52	425
2015-09-23	$24.04	$24.05	$24.04	$24.04	$16.65	5,296
2015-09-22	$24.15	$24.15	$24.08	$24.08	$16.68	8,142
2015-09-21	$24.55	$24.55	$24.31	$24.31	$16.84	1,017
2015-09-18	$24.73	$24.73	$24.66	$24.66	$17.08	664
2015-09-17	$25.13	$25.25	$24.85	$24.85	$17.21	500
2015-09-16	$25.10	$25.38	$25.10	$25.38	$17.58	1,576
2015-09-15	$24.38	$24.38	$24.38	$24.38	$16.89	492
2015-09-14	$24.61	$24.75	$24.44	$24.45	$16.93	8,322
2015-09-11	$24.39	$24.40	$24.39	$24.40	$16.90	1,668
2015-09-10	$24.58	$24.74	$24.58	$24.68	$17.09	724
2015-09-09	$24.88	$24.88	$24.71	$24.78	$17.16	300
2015-09-08	$24.89	$24.94	$24.68	$24.68	$17.09	6,300
2015-09-04	$24.42	$24.49	$24.42	$24.42	$16.91	1,034
2015-09-03	$25.09	$25.09	$25.09	$25.09	$17.38	492
2015-09-02	$25.07	$25.07	$24.63	$24.75	$17.14	7,200
2015-09-01	$25.11	$25.11	$24.78	$24.90	$17.25	1,905
2015-08-31	$25.29	$25.29	$25.29	$25.29	$17.52	6,402
2015-08-28	$25.64	$25.81	$25.64	$25.72	$17.59	1,627
2015-08-27	$26.25	$26.25	$26.25	$26.25	$17.95	14,398
2015-08-26	$24.62	$24.90	$24.62	$24.90	$17.03	1,700
2015-08-25	$25.13	$25.40	$25.13	$25.40	$17.37	1,440
2015-08-24	$23.20	$24.76	$23.20	$24.62	$16.83	9,232
2015-08-21	$25.98	$25.98	$25.52	$25.52	$17.45	3,222
2015-08-20	$26.09	$26.09	$25.95	$25.96	$17.75	300
2015-08-19	$26.30	$26.30	$26.30	$26.30	$17.98	100
2015-08-18	$26.35	$26.35	$26.35	$26.35	$18.02	660
2015-08-17	$26.31	$26.31	$26.31	$26.31	$17.99	10,325
2015-08-14	$26.57	$26.57	$26.57	$26.57	$18.17	492
2015-08-13	$26.59	$26.59	$26.59	$26.59	$18.18	910
2015-08-12	$26.60	$26.60	$26.60	$26.60	$18.19	100
2015-08-11	$26.40	$26.41	$26.40	$26.40	$18.05	9,952
2015-08-10	$26.81	$26.81	$26.81	$26.81	$18.33	100

Great-West Lifeco Inc (GWLIF) News Headlines

Recent Great-West Lifeco Inc (GWLIF) News

Similar Companies to Great-West Lifeco Inc (GWLIF) 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	--	--	--

Great-West Lifeco Inc (GWLIF) Exchange: PINK

$29.05 ($-0.73) -2.45%

Great-West Lifeco Inc - Daily Information

About Great-West Lifeco Inc (GWLIF)

Invest in Great-West Lifeco Inc (GWLIF)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

Historical Stock Data for Great-West Lifeco Inc (GWLIF)

Great-West Lifeco Inc (GWLIF) News Headlines

Recent Great-West Lifeco Inc (GWLIF) News

Similar Companies to Great-West Lifeco Inc (GWLIF) in the None Industry