iShares iBonds Dec 2023 Term Corporate ETF (IBDO) Stock

Data as of May 2, 2025

$25.33 ($0.00) 0.00%

iShares iBonds Dec 2023 Term Corporate ETF - Daily Information

Click for more stock information on iShares iBonds Dec 2023 Term Corporate ETF.

Daily Information	Data
Date	May 2, 2025
Open	$25.30
Previous Close	$25.33
High	$25.34
Low	$25.30
Adjusted Open	$25.30
Previous Adjusted Close	$25.33
Adjusted High	$25.34
Adjusted Low	$25.30

About iShares iBonds Dec 2023 Term Corporate ETF (IBDO)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2023 Maturity Corporate Index (the “Underlying Index”). The Fund may also invest in other exchange-traded funds (“ETFs”), U.S. government securities, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates.The Fund is a term fund that will terminate on or about December 15, 2023, at which time it will distribute its remaining net assets to shareholders pursuant to a plan of liquidation. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index is composed of U.S. dollar-denominated, taxable, investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds scheduled to mature after December 31, 2022 and before December 16, 2023. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time.The Underlying Index includes U.S. dollar-denominated, investment-grade securities publicly issued by U.S. and non-U.S. corporate issuers that have $300 million or more of outstanding face value at the time of inclusion. The non-U.S. corporate issuers included in the Underlying Index consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with registration rights. Further, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up or changes according to a predetermined schedule. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies named below must be rated “investment-grade” by at least two of the agencies, which is defined as Baa3 or higher by Moody’s Investors Service, Inc. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade in order to be included in the Underlying Index.The Underlying Index is constructed with the following methodology. A parent index, the Bloomberg Barclays U.S. Corporate Index, representing U.S. dollar-denominated, taxable, investment-grade corporate bonds, is stripped of securities maturing outside of the maturity range defined above. During the final two years of the Underlying Index, bonds that had been screened out of the parent index due to being within one year of maturity will be added back into the Underlying Index until such bonds reach maturity. Securities are then market-cap weighted within the Underlying Index, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the Underlying Index. The securities in the Underlying Index are updated on the last calendar day of each month until six months prior to maturity. The last rebalance date will be on June 30, 2023. During this final six month period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded to below investment-grade per the eligibility criteria described above. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value.When a bond that is included in the Underlying Index matures, its maturity value will be represented in the Underlying Index by cash throughout the remaining life of the Underlying Index. As the Fund approaches its termination date, its holdings of money market or similar funds may increase, causing the Fund to incur the fees and expenses of these funds. By December 15, 2023, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds® fixed maturity series of bond ETFs sponsored by BlackRock, Inc. (“BlackRock”). The iBonds® fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By December 15, 2023, the Underlying Index is expected to consist almost entirely of cash earned in this manner. On or around this date, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Invest in iShares iBonds Dec 2023 Term Corporate ETF (IBDO)

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

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

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

Historical Stock Data for iShares iBonds Dec 2023 Term Corporate ETF (IBDO)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-15	$25.30	$25.34	$25.30	$25.33	$25.33	481,340
2023-12-14	$25.31	$25.34	$25.31	$25.33	$25.33	603,184
2023-12-13	$25.31	$25.34	$25.31	$25.32	$25.32	287,863
2023-12-12	$25.31	$25.32	$25.23	$25.31	$25.31	1,473,668
2023-12-11	$25.31	$25.32	$25.31	$25.31	$25.31	721,617
2023-12-08	$25.30	$25.33	$25.29	$25.31	$25.31	1,307,740
2023-12-07	$25.30	$25.32	$25.30	$25.31	$25.31	944,806
2023-12-06	$25.29	$25.33	$25.29	$25.29	$25.29	303,346
2023-12-05	$25.28	$25.31	$25.28	$25.30	$25.30	1,400,123
2023-12-04	$25.28	$25.30	$25.27	$25.28	$25.28	1,272,206
2023-12-01	$25.32	$25.33	$25.28	$25.29	$25.29	385,253
2023-11-30	$25.38	$25.40	$25.38	$25.39	$25.28	833,298
2023-11-29	$25.37	$25.39	$25.37	$25.37	$25.26	1,436,085
2023-11-28	$25.37	$25.38	$25.36	$25.37	$25.26	1,357,060
2023-11-27	$25.36	$25.37	$25.35	$25.36	$25.25	903,956
2023-11-24	$25.36	$25.37	$25.35	$25.35	$25.24	199,109
2023-11-22	$25.35	$25.37	$25.35	$25.36	$25.25	705,442
2023-11-21	$25.35	$25.36	$25.34	$25.35	$25.24	415,101
2023-11-20	$25.33	$25.37	$25.33	$25.34	$25.23	613,591
2023-11-17	$25.33	$25.35	$25.33	$25.34	$25.23	304,569
2023-11-16	$25.33	$25.36	$25.33	$25.33	$25.22	486,945
2023-11-15	$25.33	$25.35	$25.33	$25.33	$25.22	408,911
2023-11-14	$25.32	$25.36	$25.32	$25.33	$25.22	423,652
2023-11-13	$25.32	$25.34	$25.31	$25.33	$25.22	379,993
2023-11-10	$25.31	$25.34	$25.31	$25.32	$25.21	412,782
2023-11-09	$25.30	$25.33	$25.30	$25.31	$25.20	400,518
2023-11-08	$25.30	$25.31	$25.30	$25.31	$25.20	362,759
2023-11-07	$25.29	$25.31	$25.29	$25.29	$25.18	1,621,238
2023-11-06	$25.29	$25.33	$25.29	$25.30	$25.18	314,878
2023-11-03	$25.29	$25.32	$25.28	$25.29	$25.18	640,186
2023-11-02	$25.28	$25.30	$25.28	$25.29	$25.18	416,356
2023-11-01	$25.27	$25.28	$25.27	$25.27	$25.16	798,361
2023-10-31	$25.37	$25.38	$25.37	$25.38	$25.16	365,550
2023-10-30	$25.37	$25.38	$25.37	$25.38	$25.16	234,368
2023-10-27	$25.36	$25.38	$25.35	$25.37	$25.37	693,246
2023-10-26	$25.35	$25.38	$25.35	$25.37	$25.37	772,824
2023-10-25	$25.35	$25.38	$25.35	$25.35	$25.35	801,193
2023-10-24	$25.35	$25.38	$25.35	$25.35	$25.35	270,844
2023-10-23	$25.34	$25.36	$25.34	$25.36	$25.36	353,267
2023-10-20	$25.35	$25.36	$25.33	$25.34	$25.34	562,037
2023-10-19	$25.32	$25.35	$25.32	$25.35	$25.35	762,760
2023-10-18	$25.32	$25.34	$25.32	$25.32	$25.32	453,833
2023-10-17	$25.32	$25.33	$25.32	$25.33	$25.33	619,991
2023-10-16	$25.32	$25.33	$25.32	$25.33	$25.33	301,550
2023-10-13	$25.31	$25.32	$25.31	$25.32	$25.32	301,922
2023-10-12	$25.30	$25.32	$25.30	$25.32	$25.32	667,681
2023-10-11	$25.30	$25.33	$25.30	$25.30	$25.30	208,324
2023-10-10	$25.30	$25.31	$25.29	$25.31	$25.31	275,610
2023-10-09	$25.29	$25.31	$25.29	$25.29	$25.29	287,810
2023-10-06	$25.31	$25.31	$25.28	$25.29	$25.29	350,033
2023-10-05	$25.29	$25.30	$25.28	$25.29	$25.29	355,901
2023-10-04	$25.29	$25.29	$25.27	$25.28	$25.28	430,650
2023-10-03	$25.27	$25.28	$25.26	$25.27	$25.27	609,484
2023-10-02	$25.26	$25.27	$25.26	$25.27	$25.27	600,935
2023-09-29	$25.35	$25.37	$25.35	$25.36	$25.36	578,108
2023-09-28	$25.34	$25.36	$25.34	$25.36	$25.36	986,271
2023-09-27	$25.34	$25.35	$25.34	$25.35	$25.35	576,192
2023-09-26	$25.34	$25.35	$25.33	$25.34	$25.34	401,442
2023-09-25	$25.33	$25.34	$25.32	$25.33	$25.33	575,131
2023-09-22	$25.33	$25.33	$25.32	$25.33	$25.33	366,159
2023-09-21	$25.33	$25.33	$25.32	$25.33	$25.33	268,197
2023-09-20	$25.32	$25.33	$25.31	$25.32	$25.32	715,113
2023-09-19	$25.31	$25.33	$25.31	$25.33	$25.33	597,187
2023-09-18	$25.30	$25.32	$25.30	$25.32	$25.32	330,216
2023-09-15	$25.30	$25.31	$25.30	$25.30	$25.30	314,011
2023-09-14	$25.29	$25.31	$25.29	$25.30	$25.30	689,482
2023-09-13	$25.29	$25.30	$25.29	$25.30	$25.30	193,252
2023-09-12	$25.29	$25.30	$25.28	$25.28	$25.28	399,039
2023-09-11	$25.28	$25.29	$25.28	$25.29	$25.29	283,887
2023-09-08	$25.30	$25.30	$25.27	$25.28	$25.28	507,171
2023-09-07	$25.26	$25.29	$25.26	$25.29	$25.29	1,313,880
2023-09-06	$25.26	$25.27	$25.26	$25.27	$25.27	196,382
2023-09-05	$25.25	$25.27	$25.25	$25.25	$25.25	303,458
2023-09-01	$25.26	$25.27	$25.25	$25.26	$25.26	366,454
2023-08-31	$25.33	$25.36	$25.33	$25.35	$25.26	360,341
2023-08-30	$25.35	$25.35	$25.33	$25.34	$25.25	342,913
2023-08-29	$25.32	$25.34	$25.32	$25.34	$25.25	643,281
2023-08-28	$25.31	$25.33	$25.31	$25.32	$25.23	164,236
2023-08-25	$25.31	$25.33	$25.31	$25.32	$25.23	294,680
2023-08-24	$25.30	$25.32	$25.30	$25.32	$25.23	226,412
2023-08-23	$25.33	$25.33	$25.30	$25.30	$25.21	291,998
2023-08-22	$25.29	$25.31	$25.29	$25.31	$25.22	269,067
2023-08-21	$25.30	$25.30	$25.29	$25.30	$25.21	188,803
2023-08-18	$25.28	$25.30	$25.28	$25.29	$25.29	260,301
2023-08-17	$25.27	$25.29	$25.27	$25.29	$25.29	404,774
2023-08-16	$25.27	$25.28	$25.27	$25.27	$25.27	380,820
2023-08-15	$25.26	$25.28	$25.26	$25.27	$25.27	328,999
2023-08-14	$25.26	$25.28	$25.26	$25.26	$25.26	238,599
2023-08-11	$25.26	$25.27	$25.26	$25.27	$25.27	347,118
2023-08-10	$25.25	$25.28	$25.25	$25.26	$25.26	884,587
2023-08-09	$25.24	$25.27	$25.24	$25.25	$25.25	374,048
2023-08-08	$25.24	$25.26	$25.24	$25.26	$25.26	588,383
2023-08-07	$25.25	$25.26	$25.24	$25.25	$25.25	310,601
2023-08-04	$25.24	$25.25	$25.22	$25.25	$25.25	931,435
2023-08-03	$25.24	$25.24	$25.22	$25.24	$25.24	769,942
2023-08-02	$25.22	$25.23	$25.22	$25.23	$25.23	523,855
2023-08-01	$25.23	$25.24	$25.22	$25.23	$25.23	762,238
2023-07-31	$25.31	$25.32	$25.31	$25.32	$25.23	197,777
2023-07-28	$25.31	$25.32	$25.30	$25.31	$25.22	306,943
2023-07-27	$25.32	$25.32	$25.29	$25.31	$25.22	471,464
2023-07-26	$25.30	$25.32	$25.29	$25.30	$25.21	292,045
2023-07-25	$25.29	$25.29	$25.28	$25.29	$25.20	246,535
2023-07-24	$25.28	$25.29	$25.28	$25.28	$25.28	201,816
2023-07-21	$25.27	$25.28	$25.27	$25.27	$25.27	622,034
2023-07-20	$25.27	$25.28	$25.27	$25.27	$25.27	887,626
2023-07-19	$25.27	$25.28	$25.26	$25.26	$25.26	302,647
2023-07-18	$25.26	$25.28	$25.26	$25.26	$25.26	306,285
2023-07-17	$25.26	$25.28	$25.25	$25.25	$25.25	475,299
2023-07-14	$25.26	$25.28	$25.24	$25.25	$25.25	451,808
2023-07-13	$25.24	$25.26	$25.24	$25.26	$25.26	391,659
2023-07-12	$25.24	$25.26	$25.24	$25.24	$25.24	208,056
2023-07-11	$25.24	$25.26	$25.24	$25.24	$25.24	475,494
2023-07-10	$25.24	$25.25	$25.23	$25.24	$25.24	648,334
2023-07-07	$25.23	$25.24	$25.23	$25.23	$25.23	155,895
2023-07-06	$25.22	$25.23	$25.21	$25.22	$25.22	198,652
2023-07-05	$25.24	$25.24	$25.21	$25.21	$25.21	217,889
2023-07-03	$25.22	$25.22	$25.21	$25.22	$25.22	122,982
2023-06-30	$25.30	$25.31	$25.28	$25.29	$25.29	369,818
2023-06-29	$25.29	$25.29	$25.27	$25.28	$25.28	715,890
2023-06-28	$25.28	$25.29	$25.25	$25.28	$25.28	1,219,879
2023-06-27	$25.27	$25.29	$25.27	$25.27	$25.27	308,421
2023-06-26	$25.27	$25.28	$25.26	$25.27	$25.27	244,007
2023-06-23	$25.25	$25.29	$25.25	$25.28	$25.28	224,559
2023-06-22	$25.26	$25.26	$25.25	$25.26	$25.26	2,440,527
2023-06-21	$25.24	$25.26	$25.24	$25.25	$25.25	213,096
2023-06-20	$25.24	$25.26	$25.24	$25.24	$25.24	427,733
2023-06-16	$25.23	$25.26	$25.23	$25.24	$25.24	871,331
2023-06-15	$25.23	$25.26	$25.22	$25.23	$25.23	963,541
2023-06-14	$25.22	$25.22	$25.21	$25.22	$25.22	812,264
2023-06-13	$25.21	$25.22	$25.20	$25.20	$25.20	486,763
2023-06-12	$25.20	$25.22	$25.20	$25.21	$25.21	207,884
2023-06-09	$25.20	$25.22	$25.20	$25.20	$25.20	302,834
2023-06-08	$25.19	$25.22	$25.19	$25.22	$25.22	775,460
2023-06-07	$25.19	$25.20	$25.19	$25.19	$25.19	476,273
2023-06-06	$25.19	$25.21	$25.19	$25.19	$25.19	492,622
2023-06-05	$25.19	$25.21	$25.19	$25.20	$25.20	291,704
2023-06-02	$25.18	$25.21	$25.18	$25.18	$25.18	485,809
2023-06-01	$25.22	$25.22	$25.17	$25.18	$25.18	366,870
2023-05-31	$25.25	$25.28	$25.24	$25.28	$25.20	268,169
2023-05-30	$25.24	$25.25	$25.23	$25.24	$25.16	313,766
2023-05-26	$25.24	$25.25	$25.23	$25.24	$25.16	215,201
2023-05-25	$25.24	$25.25	$25.23	$25.24	$25.16	517,826
2023-05-24	$25.24	$25.25	$25.21	$25.23	$25.15	273,224
2023-05-23	$25.24	$25.25	$25.23	$25.24	$25.16	470,550
2023-05-22	$25.24	$25.24	$25.22	$25.22	$25.14	225,852
2023-05-19	$25.25	$25.25	$25.23	$25.24	$25.16	707,153
2023-05-18	$25.20	$25.24	$25.20	$25.24	$25.16	561,694
2023-05-17	$25.21	$25.23	$25.20	$25.22	$25.14	595,435
2023-05-16	$25.20	$25.23	$25.19	$25.21	$25.13	622,618
2023-05-15	$25.22	$25.22	$25.19	$25.19	$25.11	228,710
2023-05-12	$25.21	$25.23	$25.20	$25.22	$25.14	315,260
2023-05-11	$25.22	$25.22	$25.19	$25.22	$25.14	522,093
2023-05-10	$25.18	$25.21	$25.18	$25.20	$25.12	605,301
2023-05-09	$25.19	$25.20	$25.18	$25.18	$25.10	888,961
2023-05-08	$25.19	$25.19	$25.17	$25.17	$25.09	747,692
2023-05-05	$25.19	$25.19	$25.15	$25.18	$25.10	409,514
2023-05-04	$25.18	$25.19	$25.17	$25.17	$25.09	402,617
2023-05-03	$25.16	$25.20	$25.15	$25.20	$25.12	234,098
2023-05-02	$25.13	$25.18	$25.13	$25.16	$25.08	272,372
2023-05-01	$25.15	$25.17	$25.14	$25.15	$25.07	418,047
2023-04-28	$25.23	$25.24	$25.20	$25.22	$25.07	503,190
2023-04-27	$25.23	$25.23	$25.18	$25.23	$25.08	254,713
2023-04-26	$25.22	$25.23	$25.19	$25.21	$25.06	701,908
2023-04-25	$25.22	$25.23	$25.20	$25.20	$25.05	655,818
2023-04-24	$25.20	$25.22	$25.18	$25.21	$25.06	445,741
2023-04-21	$25.19	$25.22	$25.19	$25.20	$25.20	374,746
2023-04-20	$25.18	$25.21	$25.18	$25.19	$25.19	407,370
2023-04-19	$25.19	$25.20	$25.18	$25.18	$25.18	320,586
2023-04-18	$25.20	$25.20	$25.17	$25.20	$25.20	282,583
2023-04-17	$25.18	$25.20	$25.17	$25.17	$25.17	374,885
2023-04-14	$25.17	$25.21	$25.17	$25.17	$25.17	271,811
2023-04-13	$25.18	$25.19	$25.17	$25.18	$25.18	700,191
2023-04-12	$25.19	$25.19	$25.16	$25.18	$25.18	324,242
2023-04-11	$25.18	$25.19	$25.16	$25.16	$25.16	486,996
2023-04-10	$25.15	$25.17	$25.15	$25.16	$25.16	445,403
2023-04-06	$25.17	$25.17	$25.13	$25.13	$25.13	398,527
2023-04-05	$25.14	$25.17	$25.14	$25.16	$25.16	239,781
2023-04-04	$25.14	$25.15	$25.11	$25.13	$25.13	1,414,961
2023-04-03	$25.13	$25.14	$25.12	$25.13	$25.13	276,113
2023-03-31	$25.19	$25.21	$25.18	$25.19	$25.12	242,699
2023-03-30	$25.18	$25.19	$25.16	$25.17	$25.10	283,135
2023-03-29	$25.15	$25.18	$25.14	$25.14	$25.07	350,113
2023-03-28	$25.15	$25.19	$25.14	$25.18	$25.11	580,269
2023-03-27	$25.16	$25.18	$25.15	$25.15	$25.08	334,469
2023-03-24	$25.19	$25.19	$25.15	$25.16	$25.09	503,365
2023-03-23	$25.14	$25.17	$25.14	$25.16	$25.09	254,457
2023-03-22	$25.14	$25.16	$25.13	$25.14	$25.07	817,554
2023-03-21	$25.11	$25.15	$25.11	$25.14	$25.07	547,532
2023-03-20	$25.12	$25.14	$25.11	$25.12	$25.05	354,226
2023-03-17	$25.09	$25.12	$25.09	$25.11	$25.04	270,389
2023-03-16	$25.09	$25.12	$25.07	$25.11	$25.04	815,454
2023-03-15	$25.12	$25.12	$25.04	$25.10	$25.03	436,758
2023-03-14	$25.08	$25.12	$25.08	$25.11	$25.04	278,795
2023-03-13	$25.13	$25.13	$25.10	$25.11	$25.04	591,474
2023-03-10	$25.12	$25.14	$25.09	$25.11	$25.04	335,722
2023-03-09	$25.12	$25.12	$25.10	$25.10	$25.03	351,397
2023-03-08	$25.10	$25.11	$25.09	$25.10	$25.03	402,672
2023-03-07	$25.11	$25.12	$25.09	$25.11	$25.04	308,703
2023-03-06	$25.13	$25.13	$25.09	$25.11	$25.04	397,084
2023-03-03	$25.10	$25.12	$25.10	$25.10	$25.03	303,135
2023-03-02	$25.10	$25.11	$25.08	$25.11	$25.04	263,411
2023-03-01	$25.09	$25.12	$25.07	$25.09	$25.02	397,633
2023-02-28	$25.13	$25.16	$25.13	$25.16	$25.03	353,402
2023-02-27	$25.12	$25.15	$25.12	$25.14	$25.01	247,111
2023-02-24	$25.14	$25.15	$25.12	$25.13	$25.13	390,162
2023-02-23	$25.12	$25.14	$25.12	$25.14	$25.14	259,561
2023-02-22	$25.12	$25.13	$25.11	$25.12	$25.12	229,364
2023-02-21	$25.12	$25.13	$25.11	$25.12	$25.12	329,116
2023-02-17	$25.13	$25.15	$25.11	$25.13	$25.13	305,059
2023-02-16	$25.13	$25.14	$25.11	$25.11	$25.11	406,124
2023-02-15	$25.11	$25.13	$25.10	$25.12	$25.12	256,985
2023-02-14	$25.12	$25.13	$25.10	$25.11	$25.11	1,056,180
2023-02-13	$25.10	$25.13	$25.09	$25.10	$25.10	605,067
2023-02-10	$25.10	$25.12	$25.10	$25.10	$25.10	409,058
2023-02-09	$25.11	$25.11	$25.09	$25.10	$25.10	537,868
2023-02-08	$25.10	$25.11	$25.09	$25.09	$25.09	1,074,433
2023-02-07	$25.10	$25.10	$25.09	$25.09	$25.09	357,990
2023-02-06	$25.09	$25.13	$25.09	$25.09	$25.09	1,300,009
2023-02-03	$25.11	$25.12	$25.09	$25.10	$25.10	534,304
2023-02-02	$25.12	$25.13	$25.09	$25.10	$25.10	1,148,471
2023-02-01	$25.10	$25.11	$25.09	$25.10	$25.10	366,337
2023-01-31	$25.14	$25.15	$25.14	$25.14	$25.08	419,313
2023-01-30	$25.12	$25.14	$25.12	$25.14	$25.08	295,243
2023-01-27	$25.12	$25.15	$25.10	$25.12	$25.06	688,756
2023-01-26	$25.12	$25.15	$25.12	$25.13	$25.07	753,545
2023-01-25	$25.13	$25.13	$25.12	$25.12	$25.06	433,502
2023-01-24	$25.14	$25.14	$25.10	$25.10	$25.04	620,409
2023-01-23	$25.11	$25.14	$25.09	$25.11	$25.05	685,978
2023-01-20	$25.12	$25.13	$25.10	$25.12	$25.06	495,330
2023-01-19	$25.10	$25.12	$25.09	$25.11	$25.05	381,798
2023-01-18	$25.11	$25.12	$25.09	$25.11	$25.05	767,745
2023-01-17	$25.10	$25.12	$25.07	$25.10	$25.04	697,762
2023-01-13	$25.10	$25.11	$25.08	$25.11	$25.05	497,521
2023-01-12	$25.08	$25.12	$25.08	$25.10	$25.04	612,622
2023-01-11	$25.07	$25.09	$25.07	$25.09	$25.03	784,171
2023-01-10	$25.05	$25.08	$25.05	$25.06	$25.00	1,095,463
2023-01-09	$25.08	$25.08	$25.05	$25.07	$25.01	572,283
2023-01-06	$25.06	$25.08	$25.05	$25.07	$25.01	603,443
2023-01-05	$25.05	$25.07	$25.04	$25.06	$25.00	731,992
2023-01-04	$25.05	$25.06	$25.03	$25.03	$24.97	1,056,443
2023-01-03	$25.05	$25.06	$25.03	$25.04	$24.98	512,428
2022-12-30	$25.02	$25.04	$25.02	$25.03	$25.03	581,969
2022-12-29	$25.05	$25.06	$25.02	$25.06	$25.06	615,674
2022-12-28	$25.03	$25.04	$25.03	$25.04	$25.04	694,599
2022-12-27	$25.03	$25.04	$25.01	$25.03	$25.03	1,794,252
2022-12-23	$25.02	$25.04	$25.01	$25.02	$25.02	1,184,849
2022-12-22	$25.02	$25.05	$25.01	$25.02	$25.02	1,255,023
2022-12-21	$25.01	$25.02	$24.98	$25.01	$25.01	676,474
2022-12-20	$24.98	$25.00	$24.98	$24.99	$24.99	638,279
2022-12-19	$25.00	$25.00	$24.98	$24.99	$24.99	557,479
2022-12-16	$24.98	$25.01	$24.97	$24.98	$24.98	902,256
2022-12-15	$25.00	$25.00	$24.96	$24.97	$24.97	449,448
2022-12-14	$25.02	$25.08	$25.01	$25.03	$24.98	701,582
2022-12-13	$25.04	$25.05	$25.00	$25.03	$24.98	433,740
2022-12-12	$25.04	$25.04	$24.99	$24.99	$24.94	524,584
2022-12-09	$25.00	$25.03	$25.00	$25.00	$24.95	537,832
2022-12-08	$25.01	$25.02	$24.99	$24.99	$24.99	673,306
2022-12-07	$24.98	$25.02	$24.98	$25.00	$25.00	517,018
2022-12-06	$24.99	$25.01	$24.98	$24.98	$24.98	759,681
2022-12-05	$24.99	$25.00	$24.97	$25.00	$25.00	1,578,272
2022-12-02	$25.00	$25.10	$24.97	$25.00	$25.00	457,914
2022-12-01	$24.99	$25.00	$24.96	$25.00	$25.00	464,528
2022-11-30	$25.00	$25.04	$24.99	$25.03	$24.98	692,919
2022-11-29	$25.03	$25.03	$25.00	$25.01	$24.96	591,222
2022-11-28	$25.00	$25.03	$25.00	$25.01	$24.96	343,053
2022-11-25	$24.98	$25.05	$24.98	$25.00	$25.00	116,542
2022-11-23	$25.00	$25.04	$24.97	$25.04	$25.04	406,997
2022-11-22	$25.00	$25.00	$24.98	$24.98	$24.98	275,433
2022-11-21	$25.00	$25.00	$24.96	$24.98	$24.98	376,726
2022-11-18	$25.00	$25.17	$24.97	$25.00	$25.00	486,339
2022-11-17	$25.00	$25.00	$24.96	$24.96	$24.96	491,082
2022-11-16	$25.00	$25.00	$24.96	$25.00	$25.00	278,902
2022-11-15	$24.98	$24.99	$24.96	$24.98	$24.98	523,317
2022-11-14	$24.98	$24.99	$24.96	$24.96	$24.96	333,302
2022-11-11	$24.99	$25.00	$24.97	$24.97	$24.97	459,598
2022-11-10	$24.97	$25.00	$24.94	$24.98	$24.98	1,258,242
2022-11-09	$24.92	$24.94	$24.91	$24.94	$24.94	945,266
2022-11-08	$24.90	$24.92	$24.90	$24.92	$24.92	480,944
2022-11-07	$24.90	$24.92	$24.90	$24.91	$24.91	829,047
2022-11-04	$24.90	$24.92	$24.87	$24.90	$24.90	275,303
2022-11-03	$24.89	$24.91	$24.87	$24.87	$24.87	316,893
2022-11-02	$24.90	$24.92	$24.88	$24.90	$24.90	334,711
2022-11-01	$24.92	$24.93	$24.88	$24.90	$24.90	548,118
2022-10-31	$24.95	$24.96	$24.92	$24.93	$24.89	762,321
2022-10-28	$24.95	$24.97	$24.91	$24.97	$24.92	448,016
2022-10-27	$24.96	$24.97	$24.93	$24.93	$24.89	582,000
2022-10-26	$24.94	$24.96	$24.93	$24.93	$24.89	361,243
2022-10-25	$24.95	$24.97	$24.92	$24.96	$24.92	684,119
2022-10-24	$24.95	$24.95	$24.93	$24.93	$24.89	266,666
2022-10-21	$24.94	$24.96	$24.92	$24.96	$24.92	409,983
2022-10-20	$24.92	$24.94	$24.90	$24.93	$24.89	425,610
2022-10-19	$24.95	$24.95	$24.91	$24.92	$24.88	474,264
2022-10-18	$24.94	$24.96	$24.91	$24.94	$24.90	664,010
2022-10-17	$24.93	$24.94	$24.90	$24.90	$24.86	233,812
2022-10-14	$24.91	$24.95	$24.91	$24.92	$24.87	366,136
2022-10-13	$24.90	$24.94	$24.90	$24.92	$24.88	523,131
2022-10-12	$24.94	$24.95	$24.91	$24.91	$24.87	185,434
2022-10-11	$24.91	$24.95	$24.91	$24.92	$24.88	635,176
2022-10-10	$24.92	$24.95	$24.91	$24.93	$24.89	303,673
2022-10-07	$24.91	$24.96	$24.91	$24.92	$24.92	477,169
2022-10-06	$24.95	$24.95	$24.93	$24.94	$24.94	455,037
2022-10-05	$24.94	$24.94	$24.92	$24.94	$24.94	252,958
2022-10-04	$24.97	$24.97	$24.93	$24.95	$24.95	569,692
2022-10-03	$24.93	$25.10	$24.92	$24.95	$24.95	944,541
2022-09-30	$24.98	$25.00	$24.95	$24.95	$24.95	375,618
2022-09-29	$25.00	$25.00	$24.95	$24.98	$24.98	584,809
2022-09-28	$24.96	$25.00	$24.96	$24.98	$24.98	673,711
2022-09-27	$24.94	$24.97	$24.94	$24.96	$24.96	1,135,025
2022-09-26	$24.98	$24.99	$24.93	$24.94	$24.94	1,463,079
2022-09-23	$25.00	$25.01	$24.89	$24.97	$24.97	549,992
2022-09-22	$24.97	$24.99	$24.96	$24.98	$24.98	491,334
2022-09-21	$24.99	$25.00	$24.93	$24.98	$24.98	730,499
2022-09-20	$25.01	$25.01	$24.98	$24.99	$24.99	341,747
2022-09-19	$24.99	$25.00	$24.98	$25.00	$25.00	409,133
2022-09-16	$25.00	$25.03	$24.99	$25.00	$25.00	480,113
2022-09-15	$25.03	$25.03	$25.00	$25.01	$25.01	612,282
2022-09-14	$25.02	$25.03	$25.00	$25.03	$25.03	355,858
2022-09-13	$25.02	$25.04	$24.99	$25.02	$25.02	464,127
2022-09-12	$25.05	$25.07	$25.05	$25.05	$25.05	173,568
2022-09-09	$25.05	$25.08	$25.05	$25.08	$25.08	262,400
2022-09-08	$25.06	$25.06	$25.05	$25.06	$25.06	160,271
2022-09-07	$25.03	$25.07	$25.03	$25.05	$25.05	192,788
2022-09-06	$25.04	$25.05	$25.03	$25.04	$25.04	926,655
2022-09-02	$25.03	$25.07	$25.03	$25.04	$25.04	295,572
2022-09-01	$25.03	$25.05	$25.02	$25.03	$25.03	226,950
2022-08-31	$25.10	$25.10	$25.06	$25.09	$25.05	440,494
2022-08-30	$25.07	$25.12	$25.07	$25.08	$25.04	328,036
2022-08-29	$25.10	$25.10	$25.07	$25.07	$25.03	400,375
2022-08-26	$25.08	$25.11	$25.08	$25.09	$25.05	308,111
2022-08-25	$25.08	$25.11	$25.08	$25.09	$25.05	307,764
2022-08-24	$25.10	$25.11	$25.08	$25.08	$25.04	218,118
2022-08-23	$25.07	$25.10	$25.06	$25.09	$25.05	280,188
2022-08-22	$25.08	$25.10	$25.07	$25.10	$25.06	190,868
2022-08-19	$25.08	$25.10	$25.08	$25.08	$25.04	297,383
2022-08-18	$25.09	$25.11	$25.08	$25.10	$25.06	235,659
2022-08-17	$25.08	$25.10	$25.06	$25.07	$25.03	316,730
2022-08-16	$25.11	$25.11	$25.08	$25.09	$25.05	288,895
2022-08-15	$25.10	$25.11	$25.08	$25.10	$25.06	379,179
2022-08-12	$25.10	$25.10	$25.07	$25.08	$25.04	290,667
2022-08-11	$25.09	$25.11	$25.09	$25.09	$25.05	222,600
2022-08-10	$25.07	$25.10	$25.06	$25.09	$25.05	398,408
2022-08-09	$25.08	$25.08	$25.06	$25.06	$25.02	133,493
2022-08-08	$25.07	$25.08	$25.05	$25.07	$25.03	278,073
2022-08-05	$25.08	$25.08	$25.04	$25.05	$25.01	261,177
2022-08-04	$25.10	$25.10	$25.08	$25.08	$25.04	421,421
2022-08-03	$25.08	$25.09	$25.05	$25.08	$25.04	538,590
2022-08-02	$25.10	$25.10	$25.06	$25.08	$25.04	374,511
2022-08-01	$25.10	$25.12	$25.08	$25.10	$25.06	146,428
2022-07-29	$25.12	$25.17	$25.12	$25.14	$25.06	392,952
2022-07-28	$25.14	$25.16	$25.11	$25.14	$25.06	271,609
2022-07-27	$25.08	$25.12	$25.08	$25.12	$25.04	1,117,684
2022-07-26	$25.09	$25.11	$25.08	$25.08	$25.00	394,737
2022-07-25	$25.12	$25.12	$25.09	$25.09	$25.01	253,839
2022-07-22	$25.09	$25.13	$25.07	$25.13	$25.05	397,653
2022-07-21	$25.08	$25.10	$25.06	$25.07	$24.99	391,861
2022-07-20	$25.06	$25.08	$25.05	$25.07	$24.99	300,176
2022-07-19	$25.05	$25.07	$25.05	$25.06	$24.98	242,555
2022-07-18	$25.07	$25.07	$25.05	$25.06	$24.98	259,046
2022-07-15	$25.05	$25.11	$25.05	$25.08	$25.00	166,659
2022-07-14	$25.04	$25.07	$25.02	$25.06	$24.98	162,118
2022-07-13	$25.07	$25.07	$25.04	$25.05	$24.97	183,754
2022-07-12	$25.08	$25.09	$25.06	$25.08	$25.00	203,480
2022-07-11	$25.09	$25.09	$25.06	$25.07	$24.99	197,222
2022-07-08	$25.08	$25.08	$25.05	$25.08	$25.00	889,862
2022-07-07	$25.09	$25.09	$25.06	$25.07	$24.99	651,362
2022-07-06	$25.09	$25.10	$25.07	$25.09	$25.01	427,187
2022-07-05	$25.07	$25.09	$25.07	$25.08	$25.00	267,054
2022-07-01	$25.07	$25.10	$25.05	$25.09	$25.01	295,697
2022-06-30	$25.10	$25.11	$25.09	$25.09	$24.98	356,066
2022-06-29	$25.07	$25.09	$25.07	$25.08	$24.97	351,129
2022-06-28	$25.08	$25.08	$25.07	$25.08	$24.97	339,236
2022-06-27	$25.10	$25.10	$25.06	$25.07	$24.96	716,389
2022-06-24	$25.09	$25.10	$25.07	$25.10	$24.99	371,795
2022-06-23	$25.07	$25.10	$25.07	$25.09	$24.98	1,145,804
2022-06-22	$25.08	$25.09	$25.07	$25.09	$24.98	674,199
2022-06-21	$25.05	$25.08	$25.03	$25.06	$24.94	379,470
2022-06-17	$25.06	$25.07	$25.04	$25.07	$24.96	353,833
2022-06-16	$25.01	$25.06	$25.01	$25.05	$24.94	803,845
2022-06-15	$25.01	$25.07	$25.00	$25.06	$24.95	184,768
2022-06-14	$25.06	$25.06	$25.00	$25.00	$24.89	284,993
2022-06-13	$25.05	$25.06	$25.00	$25.03	$24.92	432,862
2022-06-10	$25.14	$25.15	$25.11	$25.13	$25.02	395,839
2022-06-09	$25.16	$25.17	$25.14	$25.15	$25.03	172,575
2022-06-08	$25.17	$25.19	$25.15	$25.16	$25.05	417,967
2022-06-07	$25.16	$25.18	$25.15	$25.16	$25.05	265,249
2022-06-06	$25.16	$25.18	$25.16	$25.17	$25.05	346,675
2022-06-03	$25.17	$25.19	$25.13	$25.17	$25.06	175,935
2022-06-02	$25.17	$25.19	$25.16	$25.17	$25.06	263,189
2022-06-01	$25.22	$25.22	$25.15	$25.17	$25.06	453,753
2022-05-31	$25.24	$25.26	$25.21	$25.26	$25.11	288,006
2022-05-27	$25.26	$25.26	$25.22	$25.23	$25.08	268,530
2022-05-26	$25.26	$25.26	$25.23	$25.24	$25.09	2,094,786
2022-05-25	$25.22	$25.26	$25.20	$25.21	$25.06	456,636
2022-05-24	$25.19	$25.24	$25.15	$25.22	$25.07	298,103
2022-05-23	$25.19	$25.19	$25.14	$25.17	$25.02	259,927
2022-05-20	$25.18	$25.19	$25.16	$25.19	$25.04	968,657
2022-05-19	$25.18	$25.18	$25.15	$25.16	$25.01	265,986
2022-05-18	$25.15	$25.17	$25.14	$25.16	$25.01	392,557
2022-05-17	$25.15	$25.18	$25.10	$25.14	$24.99	753,864
2022-05-16	$25.14	$25.19	$25.14	$25.19	$25.04	523,219
2022-05-13	$25.16	$25.18	$25.15	$25.17	$25.02	366,137
2022-05-12	$25.16	$25.18	$25.14	$25.18	$25.03	635,137
2022-05-11	$25.12	$25.18	$25.12	$25.15	$25.00	519,792
2022-05-10	$25.14	$25.18	$25.13	$25.15	$25.00	2,340,120
2022-05-09	$25.16	$25.17	$25.12	$25.17	$25.02	270,291
2022-05-06	$25.12	$25.16	$25.10	$25.10	$24.95	276,932
2022-05-05	$25.16	$25.16	$25.12	$25.14	$24.99	293,170
2022-05-04	$25.15	$25.16	$25.10	$25.15	$25.00	316,872
2022-05-03	$25.12	$25.15	$25.11	$25.13	$24.98	569,735
2022-05-02	$25.13	$25.16	$25.11	$25.16	$25.01	189,162
2022-04-29	$25.18	$25.18	$25.13	$25.15	$24.97	217,480
2022-04-28	$25.20	$25.20	$25.16	$25.17	$24.99	228,485
2022-04-27	$25.22	$25.23	$25.17	$25.23	$25.05	708,558
2022-04-26	$25.17	$25.24	$25.16	$25.20	$25.01	5,543,649
2022-04-25	$25.16	$25.20	$25.16	$25.18	$25.00	235,866
2022-04-22	$25.13	$25.17	$25.12	$25.13	$24.95	542,569
2022-04-21	$25.19	$25.19	$25.15	$25.18	$25.00	344,964
2022-04-20	$25.15	$25.20	$25.15	$25.16	$24.98	347,252
2022-04-19	$25.19	$25.20	$25.17	$25.17	$24.99	580,726
2022-04-18	$25.21	$25.23	$25.19	$25.20	$25.02	327,154
2022-04-14	$25.20	$25.24	$25.20	$25.20	$25.02	254,142
2022-04-13	$25.20	$25.24	$25.20	$25.22	$25.04	187,408
2022-04-12	$25.21	$25.23	$25.18	$25.22	$25.03	206,022
2022-04-11	$25.17	$25.21	$25.16	$25.18	$25.00	265,788
2022-04-08	$25.19	$25.23	$25.18	$25.20	$25.02	289,777
2022-04-07	$25.16	$25.23	$25.16	$25.21	$25.03	245,238
2022-04-06	$25.21	$25.22	$25.15	$25.18	$25.00	460,821
2022-04-05	$25.23	$25.24	$25.18	$25.23	$25.05	219,267
2022-04-04	$25.23	$25.23	$25.19	$25.20	$25.02	554,435
2022-04-01	$25.25	$25.25	$25.18	$25.23	$25.05	125,969
2022-03-31	$25.25	$25.29	$25.25	$25.28	$25.07	177,070
2022-03-30	$25.28	$25.28	$25.24	$25.27	$25.06	447,570
2022-03-29	$25.22	$25.27	$25.22	$25.22	$25.01	300,573
2022-03-28	$25.26	$25.26	$25.21	$25.23	$25.02	160,857
2022-03-25	$25.25	$25.25	$25.22	$25.24	$25.03	288,241
2022-03-24	$25.25	$25.28	$25.24	$25.28	$25.07	376,428
2022-03-23	$25.26	$25.28	$25.23	$25.28	$25.07	178,652
2022-03-22	$25.23	$25.27	$25.21	$25.24	$25.03	146,747
2022-03-21	$25.25	$25.28	$25.23	$25.25	$25.04	194,020
2022-03-18	$25.28	$25.30	$25.27	$25.28	$25.07	113,337
2022-03-17	$25.25	$25.30	$25.25	$25.30	$25.09	186,764
2022-03-16	$25.27	$25.29	$25.23	$25.26	$25.05	114,093
2022-03-15	$25.24	$25.28	$25.24	$25.24	$25.03	164,048
2022-03-14	$25.25	$25.27	$25.24	$25.25	$25.04	173,657
2022-03-11	$25.32	$25.32	$25.26	$25.27	$25.06	134,518
2022-03-10	$25.30	$25.31	$25.28	$25.31	$25.10	122,774
2022-03-09	$25.30	$25.32	$25.30	$25.32	$25.11	319,372
2022-03-08	$25.33	$25.34	$25.29	$25.32	$25.11	612,293
2022-03-07	$25.34	$25.37	$25.33	$25.36	$25.15	287,057
2022-03-04	$25.40	$25.40	$25.36	$25.38	$25.17	148,974
2022-03-03	$25.40	$25.42	$25.37	$25.39	$25.18	185,546
2022-03-02	$25.44	$25.44	$25.38	$25.41	$25.20	102,828
2022-03-01	$25.43	$25.45	$25.43	$25.44	$25.23	180,054
2022-02-28	$25.43	$25.46	$25.43	$25.46	$25.21	201,923
2022-02-25	$25.42	$25.42	$25.41	$25.42	$25.17	79,650
2022-02-24	$25.41	$25.44	$25.41	$25.43	$25.18	273,608
2022-02-23	$25.42	$25.42	$25.41	$25.41	$25.16	237,430
2022-02-22	$25.44	$25.46	$25.41	$25.41	$25.16	273,902
2022-02-18	$25.44	$25.46	$25.44	$25.45	$25.20	135,392
2022-02-17	$25.46	$25.46	$25.44	$25.45	$25.20	158,893
2022-02-16	$25.44	$25.45	$25.43	$25.45	$25.20	141,865
2022-02-15	$25.42	$25.44	$25.42	$25.44	$25.19	152,221
2022-02-14	$25.43	$25.44	$25.42	$25.43	$25.18	109,836
2022-02-11	$25.44	$25.47	$25.42	$25.47	$25.22	503,760
2022-02-10	$25.47	$25.47	$25.41	$25.46	$25.21	445,955
2022-02-09	$25.51	$25.51	$25.49	$25.50	$25.25	1,817,478
2022-02-08	$25.47	$25.50	$25.47	$25.49	$25.24	185,530
2022-02-07	$25.51	$25.51	$25.48	$25.50	$25.25	350,673
2022-02-04	$25.50	$25.51	$25.46	$25.50	$25.25	612,822
2022-02-03	$25.53	$25.54	$25.51	$25.52	$25.27	239,252
2022-02-02	$25.56	$25.56	$25.53	$25.55	$25.30	326,255
2022-02-01	$25.53	$25.55	$25.52	$25.54	$25.29	205,497
2022-01-31	$25.54	$25.57	$25.54	$25.57	$25.29	132,741
2022-01-28	$25.54	$25.56	$25.54	$25.56	$25.28	128,688
2022-01-27	$25.59	$25.59	$25.54	$25.55	$25.27	174,715
2022-01-26	$25.62	$25.62	$25.57	$25.58	$25.30	161,929
2022-01-25	$25.61	$25.62	$25.60	$25.62	$25.34	282,516
2022-01-24	$25.60	$25.62	$25.59	$25.61	$25.33	374,843
2022-01-21	$25.61	$25.61	$25.59	$25.60	$25.32	466,502
2022-01-20	$25.60	$25.61	$25.58	$25.59	$25.31	374,588
2022-01-19	$25.61	$25.61	$25.60	$25.61	$25.33	179,996
2022-01-18	$25.62	$25.62	$25.59	$25.60	$25.32	256,267
2022-01-14	$25.63	$25.65	$25.61	$25.62	$25.34	232,509
2022-01-13	$25.65	$25.67	$25.62	$25.66	$25.38	323,180
2022-01-12	$25.62	$25.64	$25.62	$25.63	$25.35	141,846
2022-01-11	$25.62	$25.64	$25.61	$25.62	$25.34	417,387
2022-01-10	$25.65	$25.66	$25.62	$25.62	$25.34	157,969
2022-01-07	$25.65	$25.65	$25.64	$25.64	$25.36	195,479
2022-01-06	$25.65	$25.66	$25.64	$25.64	$25.36	239,098
2022-01-05	$25.66	$25.68	$25.66	$25.66	$25.38	220,217
2022-01-04	$25.65	$25.68	$25.65	$25.66	$25.38	212,521
2022-01-03	$25.66	$25.69	$25.65	$25.65	$25.37	152,989
2021-12-31	$25.70	$25.70	$25.67	$25.67	$25.39	163,725
2021-12-30	$25.68	$25.68	$25.67	$25.68	$25.40	181,273
2021-12-29	$25.67	$25.68	$25.66	$25.68	$25.40	202,707
2021-12-28	$25.68	$25.76	$25.67	$25.68	$25.40	677,841
2021-12-27	$25.66	$25.68	$25.66	$25.67	$25.39	251,455
2021-12-23	$25.65	$25.68	$25.65	$25.66	$25.38	330,091
2021-12-22	$25.65	$25.68	$25.65	$25.67	$25.39	250,800
2021-12-21	$25.67	$25.68	$25.64	$25.67	$25.39	380,805
2021-12-20	$25.66	$25.68	$25.66	$25.67	$25.39	218,379
2021-12-17	$25.66	$25.68	$25.66	$25.66	$25.38	93,740
2021-12-16	$25.65	$25.69	$25.65	$25.66	$25.38	182,341
2021-12-15	$25.68	$25.70	$25.68	$25.69	$25.37	98,887
2021-12-14	$25.68	$25.70	$25.68	$25.69	$25.37	145,265
2021-12-13	$25.67	$25.70	$25.67	$25.70	$25.38	270,785
2021-12-10	$25.69	$25.70	$25.67	$25.68	$25.36	150,611
2021-12-09	$25.67	$25.69	$25.67	$25.68	$25.36	150,984
2021-12-08	$25.67	$25.69	$25.67	$25.68	$25.36	245,642
2021-12-07	$25.69	$25.70	$25.68	$25.69	$25.37	101,957
2021-12-06	$25.70	$25.71	$25.67	$25.69	$25.37	1,175,851
2021-12-03	$25.70	$25.70	$25.67	$25.70	$25.38	313,989
2021-12-02	$25.69	$25.70	$25.67	$25.69	$25.37	275,521
2021-12-01	$25.72	$25.72	$25.69	$25.69	$25.37	187,508
2021-11-30	$25.81	$25.83	$25.80	$25.82	$25.40	229,610
2021-11-29	$25.80	$25.83	$25.80	$25.83	$25.41	144,062
2021-11-26	$25.80	$25.82	$25.79	$25.82	$25.40	192,236
2021-11-24	$25.81	$25.82	$25.79	$25.79	$25.37	251,185
2021-11-23	$25.82	$25.82	$25.81	$25.82	$25.40	105,180
2021-11-22	$25.82	$25.84	$25.81	$25.82	$25.40	119,941
2021-11-19	$25.83	$25.85	$25.83	$25.84	$25.42	176,955
2021-11-18	$25.82	$25.84	$25.82	$25.84	$25.42	134,830
2021-11-17	$25.82	$25.84	$25.82	$25.83	$25.41	100,491
2021-11-16	$25.83	$25.84	$25.83	$25.84	$25.42	288,642
2021-11-15	$25.83	$25.85	$25.83	$25.84	$25.42	197,381
2021-11-12	$25.85	$25.85	$25.83	$25.85	$25.43	99,646
2021-11-11	$25.86	$25.86	$25.83	$25.84	$25.42	114,782
2021-11-10	$25.86	$25.87	$25.84	$25.85	$25.43	112,390
2021-11-09	$25.87	$25.88	$25.87	$25.88	$25.46	112,009
2021-11-08	$25.89	$25.89	$25.87	$25.88	$25.46	144,571
2021-11-05	$25.87	$25.89	$25.87	$25.89	$25.47	146,824
2021-11-04	$25.86	$25.88	$25.86	$25.88	$25.46	189,511
2021-11-03	$25.86	$25.88	$25.85	$25.86	$25.44	106,297
2021-11-02	$25.85	$25.87	$25.84	$25.87	$25.45	165,841
2021-11-01	$25.85	$25.85	$25.84	$25.85	$25.43	137,193
2021-10-29	$25.88	$25.89	$25.87	$25.88	$25.43	92,747
2021-10-28	$25.88	$25.89	$25.88	$25.89	$25.44	143,177
2021-10-27	$25.91	$25.91	$25.89	$25.89	$25.44	117,620
2021-10-26	$25.89	$25.90	$25.89	$25.90	$25.44	120,779
2021-10-25	$25.87	$25.90	$25.87	$25.90	$25.44	156,270
2021-10-22	$25.88	$25.90	$25.88	$25.89	$25.44	92,262
2021-10-21	$25.91	$25.91	$25.90	$25.90	$25.45	146,299
2021-10-20	$25.90	$25.92	$25.90	$25.92	$25.47	231,519
2021-10-19	$25.91	$25.91	$25.90	$25.90	$25.45	208,084
2021-10-18	$25.90	$25.92	$25.90	$25.90	$25.45	135,575
2021-10-15	$25.93	$25.93	$25.91	$25.91	$25.46	125,085
2021-10-14	$25.93	$25.93	$25.92	$25.93	$25.48	112,660
2021-10-13	$25.92	$25.93	$25.91	$25.92	$25.47	155,654
2021-10-12	$25.92	$25.93	$25.92	$25.93	$25.48	108,194
2021-10-11	$25.92	$25.93	$25.92	$25.93	$25.48	67,987
2021-10-08	$25.93	$25.94	$25.92	$25.93	$25.48	528,210
2021-10-07	$25.95	$25.95	$25.93	$25.94	$25.48	139,259
2021-10-06	$25.95	$25.96	$25.94	$25.95	$25.49	139,419
2021-10-05	$25.96	$25.96	$25.95	$25.95	$25.49	123,107
2021-10-04	$25.97	$25.97	$25.95	$25.96	$25.50	124,991
2021-10-01	$25.97	$25.97	$25.95	$25.97	$25.51	88,855
2021-09-30	$25.98	$26.00	$25.98	$26.00	$25.51	104,703
2021-09-29	$25.98	$26.00	$25.98	$26.00	$25.51	136,728
2021-09-28	$25.98	$26.01	$25.98	$25.98	$25.49	171,015
2021-09-27	$25.99	$26.00	$25.98	$25.98	$25.49	140,436
2021-09-24	$26.00	$26.00	$25.99	$26.00	$25.51	113,384
2021-09-23	$25.98	$26.00	$25.98	$26.00	$25.51	164,628
2021-09-22	$26.00	$26.01	$25.99	$25.99	$25.50	187,582
2021-09-21	$26.01	$26.02	$26.00	$26.01	$25.52	133,269
2021-09-20	$26.01	$26.01	$26.00	$26.01	$25.51	140,342
2021-09-17	$25.99	$26.01	$25.99	$26.01	$25.52	114,043
2021-09-16	$25.99	$26.01	$25.99	$26.01	$25.52	162,798
2021-09-15	$26.00	$26.01	$25.99	$26.00	$25.51	122,152
2021-09-14	$25.99	$26.00	$25.99	$26.00	$25.51	101,307
2021-09-13	$25.99	$26.01	$25.99	$26.00	$25.51	316,796
2021-09-10	$25.98	$26.00	$25.98	$25.99	$25.50	160,420
2021-09-09	$25.99	$26.00	$25.99	$25.99	$25.50	148,031
2021-09-08	$25.99	$26.00	$25.98	$25.99	$25.50	184,148
2021-09-07	$26.00	$26.00	$25.99	$25.99	$25.50	104,445
2021-09-03	$26.00	$26.00	$25.99	$25.99	$25.50	86,344
2021-09-02	$26.00	$26.00	$25.99	$26.00	$25.51	342,655
2021-09-01	$26.00	$26.00	$25.99	$26.00	$25.51	107,839
2021-08-31	$26.02	$26.04	$26.02	$26.03	$25.50	106,439
2021-08-30	$26.02	$26.04	$26.02	$26.03	$25.50	130,602
2021-08-27	$26.01	$26.03	$26.01	$26.02	$25.49	236,682
2021-08-26	$26.03	$26.04	$26.01	$26.01	$25.48	163,997
2021-08-25	$26.00	$26.03	$26.00	$26.02	$25.49	778,691
2021-08-24	$26.01	$26.02	$26.00	$26.00	$25.47	198,201
2021-08-23	$26.00	$26.03	$26.00	$26.01	$25.48	290,845
2021-08-20	$26.01	$26.01	$26.00	$26.01	$25.48	111,257
2021-08-19	$26.02	$26.02	$26.00	$26.01	$25.48	99,786
2021-08-18	$26.01	$26.02	$26.00	$26.01	$25.48	112,248
2021-08-17	$26.01	$26.02	$26.01	$26.01	$25.48	206,396
2021-08-16	$26.02	$26.02	$26.01	$26.01	$25.48	145,997
2021-08-13	$26.01	$26.02	$26.00	$26.02	$25.49	127,655
2021-08-12	$26.00	$26.01	$26.00	$26.01	$25.48	209,239
2021-08-11	$26.01	$26.01	$26.00	$26.01	$25.48	98,207
2021-08-10	$26.01	$26.02	$26.00	$26.01	$25.48	118,088
2021-08-09	$26.01	$26.02	$26.01	$26.01	$25.48	127,547
2021-08-06	$26.02	$26.02	$26.00	$26.01	$25.48	100,787
2021-08-05	$26.03	$26.03	$26.01	$26.02	$25.49	250,668
2021-08-04	$26.01	$26.03	$26.01	$26.03	$25.50	152,039
2021-08-03	$26.01	$26.03	$26.01	$26.03	$25.50	332,483
2021-08-02	$26.01	$26.03	$26.01	$26.02	$25.49	146,020
2021-07-30	$26.06	$26.06	$26.05	$26.05	$25.48	142,472
2021-07-29	$26.05	$26.07	$26.05	$26.05	$25.48	126,685
2021-07-28	$26.03	$26.06	$26.03	$26.06	$25.49	218,957
2021-07-27	$26.03	$26.05	$26.03	$26.03	$25.46	166,270
2021-07-26	$26.02	$26.04	$26.02	$26.03	$25.46	182,879
2021-07-23	$26.03	$26.04	$26.02	$26.03	$25.46	165,017
2021-07-22	$26.04	$26.04	$26.03	$26.04	$25.47	143,518
2021-07-21	$26.03	$26.04	$26.03	$26.04	$25.47	257,728
2021-07-20	$26.03	$26.04	$26.02	$26.04	$25.47	159,272
2021-07-19	$26.02	$26.04	$26.02	$26.03	$25.46	165,307
2021-07-16	$26.02	$26.04	$26.02	$26.02	$25.45	164,655
2021-07-15	$26.05	$26.05	$26.03	$26.03	$25.46	127,548
2021-07-14	$26.01	$26.04	$26.01	$26.03	$25.46	223,193
2021-07-13	$26.02	$26.03	$26.01	$26.02	$25.45	106,333
2021-07-12	$26.04	$26.04	$26.02	$26.02	$25.45	153,748
2021-07-09	$26.02	$26.04	$26.02	$26.04	$25.47	222,342
2021-07-08	$26.04	$26.04	$26.03	$26.04	$25.47	109,464
2021-07-07	$26.05	$26.05	$26.03	$26.05	$25.48	107,737
2021-07-06	$26.04	$26.07	$26.03	$26.04	$25.47	126,809
2021-07-02	$26.04	$26.04	$26.03	$26.04	$25.47	98,635
2021-07-01	$26.03	$26.05	$26.03	$26.04	$25.47	125,768
2021-06-30	$26.07	$26.10	$26.06	$26.08	$25.47	204,646
2021-06-29	$26.07	$26.08	$26.06	$26.08	$25.47	158,573
2021-06-28	$26.06	$26.08	$26.06	$26.07	$25.47	159,898
2021-06-25	$26.08	$26.08	$26.05	$26.07	$25.47	154,007
2021-06-24	$26.05	$26.08	$26.05	$26.07	$25.47	169,553
2021-06-23	$26.06	$26.08	$26.04	$26.06	$25.46	299,642
2021-06-22	$26.06	$26.07	$26.05	$26.06	$25.46	153,267
2021-06-21	$26.05	$26.07	$26.04	$26.04	$25.44	209,695
2021-06-18	$26.06	$26.07	$26.04	$26.07	$25.47	95,835
2021-06-17	$26.10	$26.11	$26.07	$26.08	$25.47	111,659
2021-06-16	$26.09	$26.10	$26.08	$26.09	$25.49	103,552
2021-06-15	$26.08	$26.09	$26.08	$26.09	$25.49	686,168
2021-06-14	$26.09	$26.10	$26.08	$26.08	$25.48	101,325
2021-06-11	$26.08	$26.10	$26.08	$26.09	$25.49	180,986
2021-06-10	$26.08	$26.09	$26.08	$26.09	$25.49	144,164
2021-06-09	$26.09	$26.10	$26.07	$26.08	$25.48	224,880
2021-06-08	$26.10	$26.10	$26.07	$26.09	$25.49	207,021
2021-06-07	$26.07	$26.10	$26.07	$26.10	$25.50	170,754
2021-06-04	$26.08	$26.09	$26.07	$26.09	$25.49	122,632
2021-06-03	$26.09	$26.09	$26.08	$26.09	$25.49	175,443
2021-06-02	$26.10	$26.11	$26.09	$26.10	$25.50	121,704
2021-06-01	$26.10	$26.13	$26.08	$26.11	$25.51	550,841
2021-05-28	$26.14	$26.14	$26.12	$26.14	$25.50	65,675
2021-05-27	$26.13	$26.14	$26.12	$26.13	$25.49	95,360
2021-05-26	$26.12	$26.16	$26.12	$26.13	$25.49	130,174
2021-05-25	$26.13	$26.14	$26.12	$26.13	$25.49	148,718
2021-05-24	$26.13	$26.14	$26.11	$26.11	$25.47	135,756
2021-05-21	$26.13	$26.13	$26.12	$26.13	$25.49	112,534
2021-05-20	$26.10	$26.16	$26.09	$26.11	$25.47	456,269
2021-05-19	$26.12	$26.14	$26.10	$26.10	$25.46	105,459
2021-05-18	$26.11	$26.12	$26.10	$26.12	$25.48	128,266
2021-05-17	$26.12	$26.12	$26.10	$26.10	$25.46	101,982
2021-05-14	$26.10	$26.12	$26.09	$26.09	$25.45	157,378
2021-05-13	$26.09	$26.10	$26.08	$26.09	$25.45	148,495
2021-05-12	$26.08	$26.11	$26.08	$26.09	$25.45	143,238
2021-05-11	$26.12	$26.12	$26.09	$26.10	$25.46	158,963
2021-05-10	$26.09	$26.12	$26.09	$26.12	$25.48	162,981
2021-05-07	$26.11	$26.12	$26.09	$26.09	$25.45	283,667
2021-05-06	$26.09	$26.11	$26.09	$26.11	$25.47	152,478
2021-05-05	$26.10	$26.11	$26.09	$26.09	$25.45	97,491
2021-05-04	$26.10	$26.11	$26.09	$26.10	$25.45	88,833
2021-05-03	$26.11	$26.16	$26.08	$26.10	$25.46	228,337
2021-04-30	$26.12	$26.14	$26.12	$26.13	$25.45	101,553
2021-04-29	$26.15	$26.15	$26.12	$26.14	$25.46	253,346
2021-04-28	$26.15	$26.15	$26.11	$26.13	$25.45	128,686
2021-04-27	$26.13	$26.15	$26.11	$26.12	$25.44	174,635
2021-04-26	$26.11	$26.13	$26.11	$26.12	$25.44	200,438
2021-04-23	$26.12	$26.13	$26.11	$26.12	$25.44	100,217
2021-04-22	$26.12	$26.13	$26.11	$26.12	$25.44	243,492
2021-04-21	$26.10	$26.12	$26.10	$26.11	$25.43	121,233
2021-04-20	$26.09	$26.11	$26.08	$26.11	$25.43	387,557
2021-04-19	$26.08	$26.11	$26.08	$26.10	$25.42	155,210
2021-04-16	$26.11	$26.13	$26.09	$26.11	$25.43	183,103
2021-04-15	$26.14	$26.14	$26.10	$26.12	$25.44	109,618
2021-04-14	$26.10	$26.13	$26.10	$26.12	$25.44	191,545
2021-04-13	$26.09	$26.12	$26.09	$26.12	$25.44	197,114
2021-04-12	$26.09	$26.11	$26.09	$26.10	$25.42	204,858
2021-04-09	$26.09	$26.12	$26.09	$26.11	$25.43	153,436
2021-04-08	$26.09	$26.13	$26.09	$26.10	$25.42	463,161
2021-04-07	$26.09	$26.11	$26.08	$26.11	$25.43	251,968
2021-04-06	$26.08	$26.11	$26.08	$26.11	$25.43	481,680
2021-04-05	$26.08	$26.09	$26.07	$26.09	$25.41	225,425
2021-04-01	$26.12	$26.12	$26.08	$26.09	$25.41	195,076
2021-03-31	$26.12	$26.15	$26.12	$26.14	$25.42	195,014
2021-03-30	$26.11	$26.13	$26.11	$26.11	$25.39	306,199
2021-03-29	$26.11	$26.13	$26.11	$26.11	$25.39	127,379
2021-03-26	$26.12	$26.14	$26.10	$26.12	$25.40	120,574
2021-03-25	$26.10	$26.12	$26.10	$26.11	$25.39	153,867
2021-03-24	$26.12	$26.14	$26.09	$26.12	$25.40	182,384
2021-03-23	$26.11	$26.12	$26.09	$26.11	$25.39	115,748
2021-03-22	$26.10	$26.12	$26.09	$26.10	$25.38	138,822
2021-03-19	$26.08	$26.12	$26.08	$26.11	$25.39	198,836
2021-03-18	$26.12	$26.14	$26.08	$26.09	$25.37	110,918
2021-03-17	$26.07	$26.16	$26.07	$26.14	$25.42	195,892
2021-03-16	$26.09	$26.11	$26.08	$26.08	$25.36	132,005
2021-03-15	$26.08	$26.11	$26.07	$26.08	$25.36	304,370
2021-03-12	$26.06	$26.10	$26.05	$26.09	$25.37	221,505
2021-03-11	$26.08	$26.11	$26.06	$26.10	$25.38	252,968
2021-03-10	$26.08	$26.09	$26.07	$26.09	$25.37	230,732
2021-03-09	$26.06	$26.09	$26.01	$26.08	$25.36	729,086
2021-03-08	$26.10	$26.12	$26.06	$26.08	$25.36	263,116
2021-03-05	$26.13	$26.13	$26.10	$26.11	$25.39	212,867
2021-03-04	$26.14	$26.15	$26.11	$26.12	$25.40	194,642
2021-03-03	$26.13	$26.16	$26.13	$26.14	$25.42	959,281
2021-03-02	$26.17	$26.17	$26.13	$26.14	$25.42	981,992
2021-03-01	$26.16	$26.16	$26.15	$26.16	$25.44	1,139,317
2021-02-26	$26.20	$26.20	$26.17	$26.19	$25.43	406,467
2021-02-25	$26.21	$26.21	$26.16	$26.19	$25.43	389,671
2021-02-24	$26.22	$26.22	$26.20	$26.22	$25.45	119,972
2021-02-23	$26.21	$26.22	$26.20	$26.22	$25.46	165,318
2021-02-22	$26.21	$26.23	$26.19	$26.21	$25.45	244,851
2021-02-19	$26.24	$26.25	$26.22	$26.22	$25.46	180,206
2021-02-18	$26.24	$26.24	$26.22	$26.24	$25.47	241,400
2021-02-17	$26.22	$26.24	$26.22	$26.22	$25.46	274,429
2021-02-16	$26.24	$26.34	$26.21	$26.23	$25.46	481,780
2021-02-12	$26.24	$26.24	$26.22	$26.23	$25.46	183,907
2021-02-11	$26.22	$26.23	$26.22	$26.23	$25.46	149,191
2021-02-10	$26.22	$26.23	$26.20	$26.23	$25.46	232,624
2021-02-09	$26.23	$26.23	$26.21	$26.22	$25.46	207,399
2021-02-08	$26.22	$26.23	$26.21	$26.23	$25.46	159,669
2021-02-05	$26.22	$26.23	$26.21	$26.22	$25.46	193,785
2021-02-04	$26.20	$26.22	$26.19	$26.22	$25.46	187,038
2021-02-03	$26.20	$26.22	$26.18	$26.21	$25.45	240,134
2021-02-02	$26.20	$26.21	$26.19	$26.21	$25.45	247,928
2021-02-01	$26.19	$26.21	$26.19	$26.21	$25.45	142,106
2021-01-29	$26.24	$26.24	$26.23	$26.23	$25.42	228,668
2021-01-28	$26.24	$26.25	$26.23	$26.23	$25.42	228,279
2021-01-27	$26.26	$26.26	$26.23	$26.24	$25.43	158,024
2021-01-26	$26.24	$26.25	$26.23	$26.25	$25.44	255,699
2021-01-25	$26.24	$26.25	$26.23	$26.23	$25.42	170,032
2021-01-22	$26.26	$26.27	$26.23	$26.24	$25.43	185,431
2021-01-21	$26.25	$26.25	$26.22	$26.25	$25.44	267,551
2021-01-20	$26.24	$26.25	$26.23	$26.23	$25.42	177,490
2021-01-19	$26.25	$26.25	$26.21	$26.24	$25.43	634,122
2021-01-15	$26.25	$26.25	$26.23	$26.24	$25.43	178,182
2021-01-14	$26.23	$26.26	$26.23	$26.24	$25.43	314,109
2021-01-13	$26.23	$26.25	$26.23	$26.25	$25.44	260,764
2021-01-12	$26.22	$26.25	$26.22	$26.25	$25.44	237,553
2021-01-11	$26.22	$26.25	$26.22	$26.23	$25.42	270,623
2021-01-08	$26.25	$26.25	$26.22	$26.23	$25.42	147,848
2021-01-07	$26.23	$26.25	$26.23	$26.24	$25.43	160,252
2021-01-06	$26.23	$26.25	$26.22	$26.25	$25.44	152,049
2021-01-05	$26.24	$26.26	$26.24	$26.26	$25.45	177,128
2021-01-04	$26.26	$26.27	$26.23	$26.26	$25.45	326,370
2020-12-31	$26.25	$26.27	$26.25	$26.27	$25.46	157,103
2020-12-30	$26.25	$26.27	$26.24	$26.26	$25.45	250,837
2020-12-29	$26.25	$26.26	$26.24	$26.26	$25.45	172,844
2020-12-28	$26.25	$26.25	$26.21	$26.24	$25.43	167,858
2020-12-24	$26.22	$26.24	$26.22	$26.23	$25.42	84,433
2020-12-23	$26.23	$26.24	$26.21	$26.22	$25.41	184,427
2020-12-22	$26.21	$26.22	$26.20	$26.22	$25.41	493,789
2020-12-21	$26.23	$26.23	$26.20	$26.22	$25.41	366,525
2020-12-18	$26.23	$26.23	$26.20	$26.22	$25.41	112,196
2020-12-17	$26.20	$26.22	$26.18	$26.22	$25.41	200,795
2020-12-16	$26.23	$26.26	$26.23	$26.25	$25.39	101,109
2020-12-15	$26.22	$26.25	$26.22	$26.23	$25.38	143,593
2020-12-14	$26.22	$26.25	$26.22	$26.23	$25.38	110,527
2020-12-11	$26.22	$26.25	$26.22	$26.25	$25.39	102,745
2020-12-10	$26.22	$26.24	$26.21	$26.23	$25.38	92,143
2020-12-09	$26.21	$26.23	$26.20	$26.21	$25.36	96,462
2020-12-08	$26.23	$26.25	$26.22	$26.22	$25.37	143,381
2020-12-07	$26.26	$26.26	$26.23	$26.23	$25.38	184,524
2020-12-04	$26.26	$26.26	$26.23	$26.25	$25.40	120,086
2020-12-03	$26.23	$26.27	$26.23	$26.25	$25.40	138,703
2020-12-02	$26.23	$26.25	$26.22	$26.24	$25.39	137,796
2020-12-01	$26.28	$26.28	$26.23	$26.24	$25.39	284,055
2020-11-30	$26.29	$26.30	$26.27	$26.29	$25.39	133,667
2020-11-27	$26.26	$26.28	$26.25	$26.28	$25.37	53,057
2020-11-25	$26.27	$26.27	$26.24	$26.25	$25.35	132,095
2020-11-24	$26.23	$26.27	$26.23	$26.27	$25.37	230,312
2020-11-23	$26.21	$26.25	$26.21	$26.25	$25.35	158,030
2020-11-20	$26.25	$26.25	$26.23	$26.24	$25.34	127,982
2020-11-19	$26.24	$26.25	$26.21	$26.24	$25.34	156,806
2020-11-18	$26.26	$26.26	$26.22	$26.23	$25.33	172,391
2020-11-17	$26.24	$26.24	$26.20	$26.23	$25.33	173,042
2020-11-16	$26.23	$26.25	$26.21	$26.21	$25.31	146,022
2020-11-13	$26.22	$26.22	$26.18	$26.21	$25.31	85,739
2020-11-12	$26.21	$26.24	$26.18	$26.20	$25.30	105,043
2020-11-11	$26.19	$26.22	$26.18	$26.21	$25.31	139,826
2020-11-10	$26.20	$26.22	$26.19	$26.20	$25.30	110,114
2020-11-09	$26.21	$26.27	$26.20	$26.20	$25.30	128,150
2020-11-06	$26.23	$26.23	$26.21	$26.23	$25.33	122,519
2020-11-05	$26.24	$26.24	$26.21	$26.22	$25.32	142,133
2020-11-04	$26.18	$26.23	$26.18	$26.22	$25.32	143,877
2020-11-03	$26.16	$26.20	$26.15	$26.19	$25.29	114,893
2020-11-02	$26.16	$26.19	$26.15	$26.17	$25.27	187,745
2020-10-30	$26.24	$26.25	$26.20	$26.23	$25.28	70,154
2020-10-29	$26.23	$26.25	$26.21	$26.21	$25.26	92,924
2020-10-28	$26.24	$26.25	$26.23	$26.23	$25.28	99,147
2020-10-27	$26.26	$26.26	$26.22	$26.25	$25.30	152,503
2020-10-26	$26.24	$26.28	$26.22	$26.26	$25.31	102,316
2020-10-23	$26.24	$26.26	$26.24	$26.26	$25.31	208,726
2020-10-22	$26.22	$26.24	$26.22	$26.23	$25.28	56,703
2020-10-21	$26.24	$26.25	$26.22	$26.25	$25.30	88,030
2020-10-20	$26.23	$26.26	$26.22	$26.25	$25.30	106,979
2020-10-19	$26.24	$26.25	$26.22	$26.25	$25.30	167,530
2020-10-16	$26.23	$26.26	$26.23	$26.25	$25.30	125,429
2020-10-15	$26.23	$26.25	$26.23	$26.23	$25.29	183,905
2020-10-14	$26.21	$26.25	$26.21	$26.24	$25.29	81,914
2020-10-13	$26.25	$26.27	$26.21	$26.23	$25.28	107,683
2020-10-12	$26.25	$26.28	$26.21	$26.27	$25.32	158,878
2020-10-09	$26.22	$26.25	$26.21	$26.23	$25.28	83,566
2020-10-08	$26.21	$26.24	$26.18	$26.22	$25.27	118,289
2020-10-07	$26.19	$26.23	$26.18	$26.21	$25.26	170,185
2020-10-06	$26.16	$26.23	$26.15	$26.19	$25.25	511,882
2020-10-05	$26.21	$26.25	$26.16	$26.18	$25.24	185,693
2020-10-02	$26.16	$26.20	$26.16	$26.20	$25.26	89,265
2020-10-01	$26.21	$26.39	$26.16	$26.20	$25.26	319,559
2020-09-30	$26.20	$26.24	$26.20	$26.23	$25.24	206,688
2020-09-29	$26.24	$26.27	$26.20	$26.23	$25.24	316,650
2020-09-28	$26.21	$26.27	$26.18	$26.25	$25.26	103,917
2020-09-25	$26.13	$26.22	$26.13	$26.22	$25.23	143,672
2020-09-24	$26.22	$26.24	$26.12	$26.13	$25.13	282,984
2020-09-23	$26.25	$26.30	$26.21	$26.22	$25.23	125,255
2020-09-22	$26.26	$26.26	$26.21	$26.23	$25.24	272,247
2020-09-21	$26.29	$26.29	$26.22	$26.26	$25.26	199,404
2020-09-18	$26.27	$26.28	$26.25	$26.27	$25.27	65,801
2020-09-17	$26.27	$26.28	$26.25	$26.25	$25.26	98,803
2020-09-16	$26.27	$26.28	$26.24	$26.24	$25.25	133,478
2020-09-15	$26.27	$26.27	$26.24	$26.26	$25.26	232,382
2020-09-14	$26.28	$26.28	$26.23	$26.26	$25.26	138,605
2020-09-11	$26.24	$26.25	$26.23	$26.25	$25.26	123,123
2020-09-10	$26.22	$26.24	$26.21	$26.24	$25.25	271,658
2020-09-09	$26.21	$26.32	$26.21	$26.22	$25.23	158,676
2020-09-08	$26.26	$26.26	$26.21	$26.23	$25.24	132,847
2020-09-04	$26.24	$26.28	$26.23	$26.23	$25.24	161,704
2020-09-03	$26.28	$26.30	$26.23	$26.24	$25.25	298,947
2020-09-02	$26.25	$26.27	$26.23	$26.26	$25.26	150,344
2020-09-01	$26.26	$26.27	$26.22	$26.25	$25.26	143,369
2020-08-31	$26.29	$26.36	$26.27	$26.28	$25.23	145,981
2020-08-28	$26.28	$26.31	$26.27	$26.31	$25.26	91,379
2020-08-27	$26.26	$26.28	$26.24	$26.26	$25.21	200,396
2020-08-26	$26.28	$26.28	$26.23	$26.28	$25.23	153,744
2020-08-25	$26.28	$26.29	$26.22	$26.28	$25.23	130,401
2020-08-24	$26.28	$26.29	$26.23	$26.28	$25.23	118,202
2020-08-21	$26.27	$26.28	$26.21	$26.28	$25.23	153,833
2020-08-20	$26.26	$26.32	$26.21	$26.21	$25.17	144,144
2020-08-19	$26.27	$26.28	$26.24	$26.26	$25.21	210,929
2020-08-18	$26.26	$26.27	$26.22	$26.27	$25.22	140,036
2020-08-17	$26.26	$26.30	$26.23	$26.25	$25.21	203,580
2020-08-14	$26.24	$26.33	$26.22	$26.23	$25.19	563,223
2020-08-13	$26.27	$26.27	$26.21	$26.21	$25.17	169,858
2020-08-12	$26.27	$26.28	$26.22	$26.26	$25.21	136,695
2020-08-11	$26.27	$26.29	$26.25	$26.28	$25.23	188,763
2020-08-10	$26.27	$26.30	$26.24	$26.27	$25.22	183,992
2020-08-07	$26.25	$26.30	$26.25	$26.27	$25.22	114,801
2020-08-06	$26.26	$26.30	$26.26	$26.28	$25.23	133,782
2020-08-05	$26.28	$26.30	$26.24	$26.28	$25.23	164,699
2020-08-04	$26.28	$26.28	$26.22	$26.27	$25.22	90,858
2020-08-03	$26.23	$26.27	$26.23	$26.27	$25.22	160,272
2020-07-31	$26.24	$26.31	$26.24	$26.29	$25.19	114,798
2020-07-30	$26.24	$26.31	$26.22	$26.25	$25.16	194,854
2020-07-29	$26.23	$26.28	$26.23	$26.27	$25.17	97,429
2020-07-28	$26.24	$26.27	$26.20	$26.24	$25.15	202,181
2020-07-27	$26.28	$26.30	$26.20	$26.26	$25.16	175,914
2020-07-24	$26.26	$26.27	$26.24	$26.25	$25.16	154,114
2020-07-23	$26.27	$26.30	$26.23	$26.26	$25.16	300,739
2020-07-22	$26.27	$26.30	$26.21	$26.28	$25.18	126,672
2020-07-21	$26.22	$26.27	$26.20	$26.27	$25.17	267,224
2020-07-20	$26.25	$26.29	$26.21	$26.25	$25.15	150,102
2020-07-17	$26.22	$26.25	$26.20	$26.24	$25.15	103,003
2020-07-16	$26.22	$26.23	$26.20	$26.23	$25.13	139,842
2020-07-15	$26.21	$26.22	$26.17	$26.20	$25.11	212,860
2020-07-14	$26.19	$26.22	$26.18	$26.22	$25.13	204,400
2020-07-13	$26.19	$26.21	$26.17	$26.20	$25.11	197,812
2020-07-10	$26.14	$26.21	$26.11	$26.18	$25.08	453,561
2020-07-09	$26.21	$26.21	$26.15	$26.20	$25.11	187,100
2020-07-08	$26.21	$26.23	$26.16	$26.18	$25.09	234,547
2020-07-07	$26.21	$26.26	$26.19	$26.21	$25.11	175,900
2020-07-06	$26.19	$26.23	$26.17	$26.21	$25.12	99,162
2020-07-02	$26.21	$26.24	$26.17	$26.19	$25.10	121,974
2020-07-01	$26.19	$26.26	$26.11	$26.19	$25.10	143,100
2020-06-30	$26.22	$26.26	$26.19	$26.23	$25.08	145,856
2020-06-29	$26.18	$26.22	$26.14	$26.20	$25.05	293,143
2020-06-26	$26.13	$26.19	$26.12	$26.18	$25.04	82,236
2020-06-25	$26.12	$26.21	$26.12	$26.14	$25.00	111,664
2020-06-24	$26.19	$26.21	$26.12	$26.17	$25.03	227,370
2020-06-23	$26.18	$26.29	$26.13	$26.19	$25.05	189,525
2020-06-22	$26.20	$26.20	$26.13	$26.14	$25.00	94,734
2020-06-19	$26.18	$26.24	$26.13	$26.18	$25.04	120,495
2020-06-18	$26.20	$26.21	$26.13	$26.18	$25.04	107,269
2020-06-17	$26.24	$26.26	$26.14	$26.18	$25.04	155,935
2020-06-16	$26.27	$26.29	$26.13	$26.22	$25.07	223,577
2020-06-15	$26.05	$26.21	$25.98	$26.19	$25.05	141,704
2020-06-12	$25.97	$26.05	$25.97	$26.03	$24.89	116,960
2020-06-11	$26.13	$26.13	$25.99	$25.99	$24.85	157,200
2020-06-10	$26.13	$26.13	$26.03	$26.12	$24.98	148,624
2020-06-09	$26.11	$26.13	$26.07	$26.07	$24.93	104,793
2020-06-08	$26.11	$26.13	$26.09	$26.10	$24.96	376,443
2020-06-05	$26.08	$26.11	$26.00	$26.08	$24.94	551,626
2020-06-04	$26.08	$26.08	$26.01	$26.06	$24.92	120,740
2020-06-03	$26.06	$26.37	$26.03	$26.06	$24.92	227,225
2020-06-02	$26.00	$26.05	$26.00	$26.04	$24.90	173,548
2020-06-01	$25.97	$26.01	$25.95	$26.00	$24.86	179,133
2020-05-29	$25.95	$26.02	$25.95	$26.00	$24.81	89,179
2020-05-28	$25.95	$26.03	$25.94	$25.96	$24.77	187,434
2020-05-27	$25.97	$25.97	$25.91	$25.96	$24.77	225,857
2020-05-26	$25.93	$25.97	$25.90	$25.94	$24.75	250,825
2020-05-22	$25.93	$25.94	$25.90	$25.93	$24.74	176,388
2020-05-21	$25.89	$25.92	$25.86	$25.91	$24.72	163,685
2020-05-20	$25.84	$25.91	$25.81	$25.89	$24.70	312,249
2020-05-19	$25.83	$25.85	$25.80	$25.85	$24.67	181,131
2020-05-18	$25.77	$25.83	$25.72	$25.80	$24.62	235,859
2020-05-15	$25.73	$25.77	$25.68	$25.77	$24.59	191,058
2020-05-14	$25.73	$25.75	$25.66	$25.69	$24.51	116,332
2020-05-13	$25.76	$25.76	$25.63	$25.73	$24.55	294,801
2020-05-12	$25.65	$25.72	$25.61	$25.71	$24.53	191,326
2020-05-11	$25.67	$25.67	$25.61	$25.61	$24.44	120,622
2020-05-08	$25.68	$25.68	$25.60	$25.65	$24.48	115,837
2020-05-07	$25.69	$25.70	$25.61	$25.61	$24.44	180,752
2020-05-06	$25.70	$25.70	$25.60	$25.65	$24.48	157,194
2020-05-05	$25.67	$25.70	$25.61	$25.67	$24.49	189,955
2020-05-04	$25.66	$25.68	$25.51	$25.65	$24.48	242,654
2020-05-01	$25.66	$25.68	$25.49	$25.59	$24.42	193,524
2020-04-30	$25.74	$25.75	$25.57	$25.71	$24.48	320,509
2020-04-29	$25.63	$25.73	$25.60	$25.66	$24.43	255,632
2020-04-28	$25.68	$25.68	$25.55	$25.66	$24.43	242,156
2020-04-27	$25.66	$25.67	$25.52	$25.62	$24.39	182,884
2020-04-24	$25.68	$25.69	$25.58	$25.66	$24.43	145,495
2020-04-23	$25.64	$25.71	$25.56	$25.56	$24.33	124,636
2020-04-22	$25.48	$25.63	$25.44	$25.59	$24.36	126,623
2020-04-21	$25.68	$25.71	$25.46	$25.46	$24.24	214,628
2020-04-20	$25.63	$25.72	$25.57	$25.60	$24.37	239,739
2020-04-17	$25.86	$25.86	$25.66	$25.76	$24.52	191,462
2020-04-16	$25.81	$25.86	$25.65	$25.69	$24.46	172,698
2020-04-15	$25.61	$25.79	$25.53	$25.79	$24.55	275,563
2020-04-14	$25.76	$25.84	$25.64	$25.76	$24.52	276,565
2020-04-13	$25.82	$25.85	$25.31	$25.64	$24.41	154,330
2020-04-09	$25.20	$25.78	$25.20	$25.66	$24.43	311,089
2020-04-08	$24.91	$25.38	$24.91	$25.33	$24.12	332,104
2020-04-07	$25.04	$25.15	$24.70	$25.02	$23.82	576,846
2020-04-06	$24.98	$24.98	$24.70	$24.74	$23.55	576,452
2020-04-03	$24.78	$24.94	$24.58	$24.71	$23.52	374,926
2020-04-02	$25.00	$25.00	$24.72	$24.78	$23.59	202,780
2020-04-01	$24.88	$25.00	$24.68	$24.78	$23.59	209,535
2020-03-31	$24.84	$25.02	$24.82	$25.00	$23.74	223,534
2020-03-30	$24.70	$24.94	$24.70	$24.90	$23.65	324,195
2020-03-27	$24.71	$24.95	$24.50	$24.79	$23.54	219,690
2020-03-26	$24.66	$24.74	$24.33	$24.69	$23.45	178,369
2020-03-25	$23.91	$24.71	$23.91	$24.64	$23.40	356,899
2020-03-24	$23.57	$24.15	$23.57	$23.97	$22.76	292,209
2020-03-23	$22.31	$24.23	$22.06	$23.81	$22.61	733,383
2020-03-20	$22.59	$23.22	$22.20	$22.69	$21.55	364,893
2020-03-19	$22.49	$23.11	$22.23	$22.28	$21.16	537,830
2020-03-18	$23.20	$23.66	$22.04	$23.15	$21.99	379,742
2020-03-17	$23.81	$24.50	$23.58	$23.80	$22.60	587,282
2020-03-16	$24.00	$24.49	$23.30	$24.18	$22.96	345,552
2020-03-13	$24.61	$25.09	$24.60	$24.75	$23.50	278,960
2020-03-12	$24.57	$25.84	$24.29	$24.70	$23.46	394,178
2020-03-11	$25.42	$25.62	$25.05	$25.34	$24.06	437,887
2020-03-10	$25.72	$25.80	$25.62	$25.62	$24.33	215,201
2020-03-09	$25.75	$25.98	$25.70	$25.81	$24.51	269,528
2020-03-06	$26.18	$26.18	$25.97	$26.06	$24.75	146,274
2020-03-05	$26.08	$26.12	$26.05	$26.07	$24.76	96,047
2020-03-04	$26.01	$26.09	$26.01	$26.08	$24.77	218,268
2020-03-03	$25.92	$26.06	$25.92	$26.02	$24.71	186,901
2020-03-02	$25.95	$25.99	$25.88	$25.90	$24.60	185,766
2020-02-28	$25.84	$26.00	$25.84	$25.99	$24.63	229,020
2020-02-27	$25.90	$25.94	$25.86	$25.89	$24.53	140,894
2020-02-26	$25.87	$25.90	$25.85	$25.88	$24.52	91,729
2020-02-25	$25.86	$25.88	$25.86	$25.86	$24.50	176,993
2020-02-24	$25.87	$25.90	$25.83	$25.85	$24.49	153,940
2020-02-21	$25.79	$25.83	$25.77	$25.81	$24.46	127,289
2020-02-20	$25.79	$25.79	$25.75	$25.79	$24.44	171,714
2020-02-19	$25.75	$25.77	$25.73	$25.77	$24.41	173,886
2020-02-18	$25.78	$25.78	$25.75	$25.77	$24.42	135,262
2020-02-14	$25.75	$25.76	$25.74	$25.75	$24.40	124,631
2020-02-13	$25.75	$25.75	$25.70	$25.74	$24.39	176,572
2020-02-12	$25.74	$25.74	$25.72	$25.74	$24.39	167,328
2020-02-11	$25.75	$25.75	$25.72	$25.75	$24.40	110,518
2020-02-10	$25.77	$25.79	$25.74	$25.75	$24.40	118,674
2020-02-07	$25.74	$25.74	$25.70	$25.74	$24.39	496,508
2020-02-06	$25.71	$25.71	$25.70	$25.71	$24.36	118,710
2020-02-05	$25.70	$25.72	$25.69	$25.71	$24.36	171,626
2020-02-04	$25.73	$25.73	$25.69	$25.71	$24.36	210,234
2020-02-03	$25.75	$25.76	$25.74	$25.75	$24.40	153,463
2020-01-31	$25.81	$25.83	$25.79	$25.83	$24.42	102,115
2020-01-30	$25.80	$25.80	$25.75	$25.78	$24.37	293,838
2020-01-29	$25.75	$25.77	$25.72	$25.77	$24.36	195,085
2020-01-28	$25.71	$25.73	$25.71	$25.73	$24.32	105,210
2020-01-27	$25.74	$25.75	$25.72	$25.73	$24.32	199,477
2020-01-24	$25.68	$25.71	$25.67	$25.71	$24.30	135,466
2020-01-23	$25.67	$25.70	$25.66	$25.69	$24.28	265,668
2020-01-22	$25.67	$25.68	$25.65	$25.68	$24.27	134,147
2020-01-21	$25.65	$25.68	$25.64	$25.66	$24.26	404,112
2020-01-17	$25.61	$25.63	$25.61	$25.63	$24.22	168,475
2020-01-16	$25.63	$25.63	$25.59	$25.61	$24.21	231,243
2020-01-15	$25.63	$25.64	$25.60	$25.63	$24.23	248,176
2020-01-14	$25.61	$25.62	$25.59	$25.62	$24.22	188,600
2020-01-13	$25.62	$25.63	$25.59	$25.63	$24.23	118,060
2020-01-10	$25.60	$25.62	$25.58	$25.62	$24.21	165,435
2020-01-09	$25.54	$25.60	$25.54	$25.58	$24.18	160,593
2020-01-08	$25.61	$25.62	$25.56	$25.58	$24.18	179,083
2020-01-07	$25.57	$25.60	$25.57	$25.59	$24.19	144,886
2020-01-06	$25.64	$25.64	$25.55	$25.60	$24.20	156,475
2020-01-03	$25.59	$25.61	$25.56	$25.61	$24.21	171,365
2020-01-02	$25.61	$25.61	$25.55	$25.57	$24.17	142,579
2019-12-31	$25.56	$25.58	$25.54	$25.56	$24.16	176,202
2019-12-30	$25.54	$25.56	$25.52	$25.56	$24.16	109,502
2019-12-27	$25.53	$25.55	$25.50	$25.55	$24.15	186,011
2019-12-26	$25.47	$25.51	$25.47	$25.49	$24.10	222,765
2019-12-24	$25.47	$25.50	$25.45	$25.49	$24.10	254,646
2019-12-23	$25.49	$25.49	$25.46	$25.48	$24.09	733,163
2019-12-20	$25.47	$25.48	$25.45	$25.48	$24.09	658,304
2019-12-19	$25.47	$25.49	$25.45	$25.48	$24.09	128,364
2019-12-18	$25.54	$25.54	$25.50	$25.53	$24.08	177,709
2019-12-17	$25.54	$25.54	$25.52	$25.53	$24.07	127,311
2019-12-16	$25.53	$25.54	$25.52	$25.52	$24.07	164,223
2019-12-13	$25.52	$25.55	$25.51	$25.55	$24.09	103,878
2019-12-12	$25.53	$25.55	$25.48	$25.50	$24.04	125,205
2019-12-11	$25.52	$25.54	$25.48	$25.54	$24.08	193,967
2019-12-10	$25.54	$25.55	$25.49	$25.51	$24.06	151,811
2019-12-09	$25.55	$25.57	$25.51	$25.52	$24.07	169,504
2019-12-06	$25.51	$25.52	$25.47	$25.52	$24.07	116,364
2019-12-05	$25.55	$25.55	$25.51	$25.54	$24.09	148,283
2019-12-04	$25.58	$25.58	$25.53	$25.55	$24.10	202,781
2019-12-03	$25.55	$25.59	$25.53	$25.57	$24.11	188,787
2019-12-02	$25.52	$25.52	$25.47	$25.52	$24.07	228,135
2019-11-29	$25.56	$25.58	$25.55	$25.57	$24.06	52,411
2019-11-27	$25.58	$25.60	$25.56	$25.58	$24.06	139,734
2019-11-26	$25.60	$25.61	$25.55	$25.60	$24.08	265,252
2019-11-25	$25.52	$25.58	$25.52	$25.58	$24.06	229,080
2019-11-22	$25.57	$25.57	$25.53	$25.56	$24.05	172,871
2019-11-21	$25.58	$25.58	$25.54	$25.55	$24.03	109,949
2019-11-20	$25.55	$25.58	$25.55	$25.57	$24.06	150,458
2019-11-19	$25.55	$25.56	$25.52	$25.56	$24.05	165,234
2019-11-18	$25.55	$25.56	$25.52	$25.56	$24.04	188,222
2019-11-15	$25.53	$25.53	$25.50	$25.52	$24.01	87,802
2019-11-14	$25.54	$25.54	$25.50	$25.54	$24.03	109,854
2019-11-13	$25.51	$25.52	$25.47	$25.50	$23.99	257,527
2019-11-12	$25.48	$25.48	$25.43	$25.45	$23.94	103,533
2019-11-11	$25.49	$25.49	$25.43	$25.46	$23.95	120,659
2019-11-08	$25.47	$25.47	$25.44	$25.47	$23.96	92,619
2019-11-07	$25.49	$25.51	$25.43	$25.47	$23.96	154,455
2019-11-06	$25.53	$25.53	$25.48	$25.50	$23.99	149,649
2019-11-05	$25.52	$25.52	$25.47	$25.50	$23.99	90,206
2019-11-04	$25.58	$25.59	$25.53	$25.55	$24.04	193,182
2019-11-01	$25.57	$25.59	$25.55	$25.59	$24.07	140,051
2019-10-31	$25.58	$25.65	$25.58	$25.65	$24.07	134,236
2019-10-30	$25.56	$25.57	$25.52	$25.56	$23.98	126,456
2019-10-29	$25.58	$25.58	$25.54	$25.56	$23.99	127,435
2019-10-28	$25.56	$25.56	$25.53	$25.56	$23.99	126,964
2019-10-25	$25.61	$25.61	$25.56	$25.58	$24.00	115,975
2019-10-24	$25.59	$25.61	$25.59	$25.60	$24.02	99,147
2019-10-23	$25.61	$25.61	$25.57	$25.57	$24.00	119,988
2019-10-22	$25.59	$25.60	$25.56	$25.59	$24.01	368,957
2019-10-21	$25.57	$25.58	$25.55	$25.56	$23.99	72,081
2019-10-18	$25.58	$25.60	$25.54	$25.59	$24.01	92,030
2019-10-17	$25.57	$25.58	$25.54	$25.58	$24.00	90,918
2019-10-16	$25.54	$25.57	$25.53	$25.57	$24.00	224,327
2019-10-15	$25.57	$25.57	$25.52	$25.52	$23.95	111,621
2019-10-14	$25.56	$25.59	$25.54	$25.56	$23.99	91,509
2019-10-11	$25.56	$25.57	$25.51	$25.56	$23.99	187,476
2019-10-10	$25.65	$25.65	$25.59	$25.59	$24.01	227,306
2019-10-09	$25.66	$25.67	$25.62	$25.65	$24.07	181,709
2019-10-08	$25.68	$25.68	$25.64	$25.67	$24.09	130,695
2019-10-07	$25.68	$25.68	$25.63	$25.65	$24.07	170,120
2019-10-04	$25.68	$25.70	$25.65	$25.68	$24.10	112,088
2019-10-03	$25.62	$25.68	$25.62	$25.67	$24.09	150,903
2019-10-02	$25.54	$25.61	$25.54	$25.60	$24.02	150,895
2019-10-01	$25.49	$25.59	$25.45	$25.57	$24.00	167,306
2019-09-30	$25.57	$25.60	$25.54	$25.60	$23.96	111,820
2019-09-27	$25.53	$25.58	$25.51	$25.57	$23.94	144,716
2019-09-26	$25.55	$25.56	$25.52	$25.52	$23.89	110,328
2019-09-25	$25.58	$25.58	$25.50	$25.51	$23.88	133,325
2019-09-24	$25.51	$25.59	$25.51	$25.58	$23.95	104,379
2019-09-23	$25.55	$25.57	$25.51	$25.53	$23.90	175,370
2019-09-20	$25.48	$25.51	$25.47	$25.51	$23.88	122,144
2019-09-19	$25.48	$25.49	$25.45	$25.47	$23.84	103,906
2019-09-18	$25.48	$25.51	$25.42	$25.47	$23.84	306,364
2019-09-17	$25.43	$25.46	$25.39	$25.46	$23.83	108,898
2019-09-16	$25.41	$25.43	$25.38	$25.42	$23.80	233,684
2019-09-13	$25.37	$25.41	$25.34	$25.37	$23.75	83,159
2019-09-12	$25.51	$25.52	$25.44	$25.45	$23.82	281,130
2019-09-11	$25.47	$25.50	$25.44	$25.48	$23.85	173,277
2019-09-10	$25.54	$25.55	$25.45	$25.45	$23.82	113,900
2019-09-09	$25.58	$25.58	$25.53	$25.55	$23.92	111,657
2019-09-06	$25.59	$25.63	$25.59	$25.61	$23.97	120,170
2019-09-05	$25.63	$25.63	$25.56	$25.58	$23.95	116,629
2019-09-04	$25.65	$25.68	$25.63	$25.68	$24.04	90,525
2019-09-03	$25.63	$25.67	$25.59	$25.64	$24.00	201,481
2019-08-30	$25.66	$25.68	$25.62	$25.68	$23.98	70,963
2019-08-29	$25.69	$25.69	$25.63	$25.68	$23.98	150,191
2019-08-28	$25.69	$25.70	$25.67	$25.69	$23.99	94,286
2019-08-27	$25.66	$25.68	$25.63	$25.67	$23.97	59,746
2019-08-26	$25.66	$25.66	$25.60	$25.64	$23.94	64,172
2019-08-23	$25.61	$25.67	$25.57	$25.66	$23.96	59,938
2019-08-22	$25.61	$25.62	$25.56	$25.59	$23.90	99,137
2019-08-21	$25.60	$25.62	$25.55	$25.60	$23.91	77,795
2019-08-20	$25.58	$25.62	$25.57	$25.62	$23.92	90,612
2019-08-19	$25.54	$25.58	$25.51	$25.54	$23.85	97,777
2019-08-16	$25.50	$25.60	$25.50	$25.57	$23.88	115,317
2019-08-15	$25.49	$25.58	$25.49	$25.58	$23.89	82,825
2019-08-14	$25.52	$25.52	$25.48	$25.50	$23.81	85,709
2019-08-13	$25.49	$25.50	$25.45	$25.47	$23.78	97,911
2019-08-12	$25.51	$25.53	$25.47	$25.52	$23.83	188,979
2019-08-09	$25.53	$25.53	$25.45	$25.49	$23.80	298,006
2019-08-08	$25.52	$25.53	$25.45	$25.52	$23.83	98,736
2019-08-07	$25.57	$25.57	$25.46	$25.51	$23.82	175,037
2019-08-06	$25.49	$25.51	$25.46	$25.49	$23.80	130,252
2019-08-05	$25.52	$25.52	$25.45	$25.49	$23.80	124,427
2019-08-02	$25.45	$25.45	$25.39	$25.44	$23.76	85,547
2019-08-01	$25.37	$25.46	$25.33	$25.44	$23.76	160,371
2019-07-31	$25.42	$25.42	$25.37	$25.40	$23.66	184,947
2019-07-30	$25.40	$25.40	$25.37	$25.38	$23.64	144,988
2019-07-29	$25.39	$25.40	$25.35	$25.39	$23.65	218,677
2019-07-26	$25.41	$25.41	$25.37	$25.39	$23.65	159,695
2019-07-25	$25.42	$25.42	$25.37	$25.39	$23.65	118,740
2019-07-24	$25.41	$25.42	$25.40	$25.40	$23.66	119,016
2019-07-23	$25.39	$25.40	$25.37	$25.39	$23.65	67,251
2019-07-22	$25.40	$25.41	$25.37	$25.41	$23.67	133,626
2019-07-19	$25.34	$25.41	$25.34	$25.36	$23.62	99,577
2019-07-18	$25.36	$25.41	$25.31	$25.41	$23.67	141,194
2019-07-17	$25.30	$25.35	$25.30	$25.35	$23.61	230,625
2019-07-16	$25.31	$25.35	$25.27	$25.30	$23.56	163,552
2019-07-15	$25.35	$25.35	$25.30	$25.33	$23.59	79,432
2019-07-12	$25.31	$25.32	$25.28	$25.32	$23.58	91,786
2019-07-11	$25.34	$25.34	$25.29	$25.29	$23.55	133,434
2019-07-10	$25.32	$25.35	$25.30	$25.35	$23.61	104,159
2019-07-09	$25.31	$25.31	$25.26	$25.27	$23.54	55,657
2019-07-08	$25.36	$25.36	$25.29	$25.29	$23.55	189,489
2019-07-05	$25.36	$25.36	$25.29	$25.33	$23.59	93,549
2019-07-03	$25.43	$25.43	$25.37	$25.42	$23.67	59,004
2019-07-02	$25.38	$25.41	$25.35	$25.41	$23.67	76,042
2019-07-01	$25.38	$25.38	$25.33	$25.38	$23.64	146,210
2019-06-28	$25.35	$25.43	$25.35	$25.41	$23.61	84,243
2019-06-27	$25.39	$25.41	$25.36	$25.41	$23.61	91,917
2019-06-26	$25.42	$25.45	$25.34	$25.35	$23.55	133,073
2019-06-25	$25.45	$25.45	$25.38	$25.42	$23.62	215,035
2019-06-24	$25.41	$25.43	$25.38	$25.43	$23.63	114,769
2019-06-21	$25.36	$25.38	$25.33	$25.38	$23.58	75,484
2019-06-20	$25.41	$25.42	$25.38	$25.41	$23.61	91,492
2019-06-19	$25.25	$25.39	$25.23	$25.36	$23.56	131,344
2019-06-18	$25.27	$25.28	$25.21	$25.27	$23.48	684,450
2019-06-17	$25.24	$25.25	$25.20	$25.21	$23.42	214,795
2019-06-14	$25.23	$25.24	$25.20	$25.23	$23.44	68,426
2019-06-13	$25.21	$25.25	$25.19	$25.24	$23.45	122,546
2019-06-12	$25.18	$25.20	$25.16	$25.18	$23.39	495,269
2019-06-11	$25.17	$25.17	$25.12	$25.17	$23.38	78,576
2019-06-10	$25.20	$25.20	$25.15	$25.17	$23.38	158,467
2019-06-07	$25.20	$25.23	$25.18	$25.21	$23.42	173,179
2019-06-06	$25.19	$25.20	$25.14	$25.16	$23.38	172,223
2019-06-05	$25.17	$25.19	$25.15	$25.19	$23.40	135,353
2019-06-04	$25.16	$25.16	$25.11	$25.15	$23.37	102,598
2019-06-03	$25.12	$25.17	$25.10	$25.16	$23.38	102,485
2019-05-31	$25.09	$25.17	$25.08	$25.16	$23.32	98,131
2019-05-30	$25.04	$25.09	$25.02	$25.08	$23.24	73,337
2019-05-29	$25.08	$25.10	$25.01	$25.01	$23.18	124,553
2019-05-28	$25.06	$25.19	$25.03	$25.06	$23.22	216,743
2019-05-24	$25.04	$25.04	$25.00	$25.03	$23.20	82,991
2019-05-23	$25.02	$25.04	$24.98	$25.03	$23.20	164,693
2019-05-22	$24.98	$24.98	$24.94	$24.97	$23.14	133,737
2019-05-21	$24.89	$24.97	$24.89	$24.94	$23.11	87,903
2019-05-20	$25.10	$25.10	$24.97	$24.98	$23.15	140,219
2019-05-17	$25.05	$25.05	$24.97	$25.00	$23.17	133,776
2019-05-16	$25.01	$25.01	$24.97	$25.00	$23.17	105,493
2019-05-15	$24.99	$25.03	$24.98	$25.02	$23.19	141,521
2019-05-14	$24.99	$24.99	$24.94	$24.96	$23.13	93,317
2019-05-13	$24.98	$24.98	$24.94	$24.97	$23.14	114,447
2019-05-10	$24.96	$24.97	$24.92	$24.94	$23.11	96,487
2019-05-09	$24.92	$24.95	$24.92	$24.94	$23.11	97,694
2019-05-08	$24.96	$24.96	$24.92	$24.93	$23.10	140,854
2019-05-07	$24.95	$24.96	$24.94	$24.95	$23.12	132,439
2019-05-06	$25.00	$25.00	$24.91	$24.93	$23.10	181,385
2019-05-03	$24.89	$24.91	$24.86	$24.90	$23.08	80,689
2019-05-02	$24.91	$24.91	$24.86	$24.86	$23.04	219,719
2019-05-01	$24.93	$24.98	$24.90	$24.91	$23.08	212,519
2019-04-30	$24.96	$25.00	$24.94	$24.97	$23.08	199,184
2019-04-29	$24.97	$24.97	$24.93	$24.95	$23.06	132,921
2019-04-26	$24.96	$24.98	$24.92	$24.98	$23.09	55,143
2019-04-25	$24.92	$24.95	$24.92	$24.93	$23.04	157,494
2019-04-24	$24.93	$24.96	$24.91	$24.96	$23.07	149,050
2019-04-23	$24.90	$24.91	$24.85	$24.90	$23.02	269,006
2019-04-22	$24.91	$24.91	$24.84	$24.87	$22.99	127,000
2019-04-18	$24.89	$24.93	$24.85	$24.89	$23.01	202,301
2019-04-17	$24.88	$24.88	$24.83	$24.83	$22.95	131,668
2019-04-16	$24.90	$24.90	$24.83	$24.87	$22.99	442,055
2019-04-15	$24.90	$24.90	$24.87	$24.90	$23.02	135,970
2019-04-12	$24.92	$24.92	$24.87	$24.89	$23.01	58,870
2019-04-11	$24.96	$24.96	$24.90	$24.93	$23.04	105,599
2019-04-10	$24.93	$24.96	$24.90	$24.96	$23.07	308,631
2019-04-09	$24.92	$24.92	$24.88	$24.91	$23.03	139,050
2019-04-08	$24.91	$24.91	$24.88	$24.90	$23.02	192,388
2019-04-05	$24.90	$24.90	$24.86	$24.90	$23.02	70,167
2019-04-04	$24.88	$24.89	$24.87	$24.89	$23.01	131,499
2019-04-03	$24.88	$24.88	$24.84	$24.87	$22.99	140,259
2019-04-02	$24.91	$24.91	$24.85	$24.89	$23.01	120,328
2019-04-01	$24.99	$24.99	$24.86	$24.88	$23.00	176,669
2019-03-29	$25.03	$25.03	$24.98	$25.01	$23.06	121,725
2019-03-28	$25.08	$25.08	$25.00	$25.03	$23.08	102,567
2019-03-27	$25.05	$25.07	$25.03	$25.05	$23.09	237,873
2019-03-26	$25.02	$25.04	$24.99	$25.02	$23.07	158,640
2019-03-25	$25.00	$25.07	$24.98	$25.02	$23.07	157,300
2019-03-22	$24.93	$24.98	$24.92	$24.98	$23.03	109,912
2019-03-21	$24.90	$24.90	$24.87	$24.89	$22.95	166,000
2019-03-20	$24.81	$24.89	$24.78	$24.89	$22.95	193,524
2019-03-19	$24.81	$24.81	$24.75	$24.79	$22.85	121,183
2019-03-18	$24.83	$24.83	$24.76	$24.79	$22.85	223,518
2019-03-15	$24.78	$24.81	$24.78	$24.81	$22.87	138,523
2019-03-14	$24.78	$24.78	$24.75	$24.76	$22.83	261,352
2019-03-13	$24.76	$24.77	$24.72	$24.77	$22.84	141,892
2019-03-12	$24.73	$24.77	$24.70	$24.76	$22.83	226,000
2019-03-11	$24.73	$24.73	$24.69	$24.72	$22.79	81,244
2019-03-08	$24.70	$24.72	$24.68	$24.72	$22.79	145,175
2019-03-07	$24.68	$24.71	$24.65	$24.71	$22.78	155,355
2019-03-06	$24.65	$24.66	$24.60	$24.66	$22.73	193,410
2019-03-05	$24.64	$24.64	$24.59	$24.63	$22.71	144,177
2019-03-04	$24.61	$24.63	$24.56	$24.63	$22.71	96,269
2019-03-01	$24.64	$24.64	$24.56	$24.58	$22.66	108,334
2019-02-28	$24.68	$24.69	$24.61	$24.67	$22.68	156,761
2019-02-27	$24.65	$24.68	$24.62	$24.68	$22.69	108,565
2019-02-26	$24.72	$24.72	$24.66	$24.70	$22.71	153,413
2019-02-25	$24.67	$24.67	$24.62	$24.66	$22.67	76,695
2019-02-22	$24.64	$24.66	$24.61	$24.65	$22.66	78,063
2019-02-21	$24.64	$24.64	$24.59	$24.61	$22.63	74,012
2019-02-20	$24.64	$24.64	$24.60	$24.60	$22.62	156,247
2019-02-19	$24.81	$24.81	$24.60	$24.64	$22.65	124,405
2019-02-15	$24.61	$24.62	$24.58	$24.60	$22.62	101,468
2019-02-14	$24.59	$24.62	$24.58	$24.61	$22.63	162,890
2019-02-13	$24.58	$24.58	$24.53	$24.58	$22.60	187,779
2019-02-12	$24.60	$24.60	$24.55	$24.60	$22.62	185,501
2019-02-11	$24.59	$24.62	$24.57	$24.60	$22.62	448,208
2019-02-08	$24.63	$24.63	$24.57	$24.57	$22.59	134,543
2019-02-07	$24.62	$24.62	$24.57	$24.58	$22.60	115,710
2019-02-06	$24.57	$24.59	$24.53	$24.57	$22.59	323,905
2019-02-05	$24.54	$24.58	$24.50	$24.56	$22.58	183,090
2019-02-04	$24.54	$24.54	$24.48	$24.52	$22.54	359,371
2019-02-01	$24.62	$24.62	$24.47	$24.54	$22.56	156,662
2019-01-31	$24.62	$24.67	$24.58	$24.66	$22.61	191,224
2019-01-30	$24.51	$24.57	$24.46	$24.57	$22.53	95,418
2019-01-29	$24.50	$24.50	$24.44	$24.47	$22.44	243,036
2019-01-28	$24.44	$24.46	$24.41	$24.41	$22.38	138,468
2019-01-25	$24.46	$24.46	$24.40	$24.44	$22.41	86,732
2019-01-24	$24.45	$24.45	$24.40	$24.44	$22.41	149,153
2019-01-23	$24.40	$24.40	$24.33	$24.39	$22.36	133,661
2019-01-22	$24.40	$24.40	$24.32	$24.35	$22.32	114,206
2019-01-18	$24.33	$24.34	$24.29	$24.32	$22.30	140,333
2019-01-17	$24.32	$24.53	$24.27	$24.33	$22.31	246,200
2019-01-16	$24.30	$24.30	$24.22	$24.27	$22.25	82,272
2019-01-15	$24.26	$24.30	$24.23	$24.29	$22.27	450,316
2019-01-14	$24.31	$24.31	$24.25	$24.27	$22.25	166,023
2019-01-11	$24.25	$24.30	$24.22	$24.27	$22.25	211,665
2019-01-10	$24.28	$24.28	$24.20	$24.20	$22.19	154,847
2019-01-09	$24.17	$24.23	$24.15	$24.22	$22.21	121,869
2019-01-08	$24.21	$24.23	$24.14	$24.17	$22.16	179,265
2019-01-07	$24.27	$24.28	$24.19	$24.19	$22.18	142,718
2019-01-04	$24.26	$24.26	$24.21	$24.23	$22.22	478,950
2019-01-03	$24.19	$24.31	$24.19	$24.30	$22.28	67,248
2019-01-02	$24.26	$24.28	$24.19	$24.25	$22.23	124,713
2018-12-31	$24.18	$24.24	$24.17	$24.19	$22.18	120,486
2018-12-28	$24.14	$24.20	$24.10	$24.20	$22.19	187,897
2018-12-27	$24.11	$24.17	$24.08	$24.10	$22.10	133,631
2018-12-26	$24.04	$24.15	$24.04	$24.08	$22.08	124,867
2018-12-24	$24.10	$24.14	$24.09	$24.09	$22.09	38,238
2018-12-21	$24.05	$24.12	$24.05	$24.08	$22.08	259,581
2018-12-20	$24.18	$24.18	$24.00	$24.01	$22.01	166,515
2018-12-19	$24.11	$24.17	$24.09	$24.11	$22.11	173,229
2018-12-18	$24.16	$24.16	$24.06	$24.12	$22.12	276,551
2018-12-17	$24.13	$24.16	$24.08	$24.13	$22.07	108,982
2018-12-14	$24.12	$24.13	$24.09	$24.12	$22.06	128,695
2018-12-13	$24.06	$24.10	$24.05	$24.07	$22.02	57,152
2018-12-12	$24.05	$24.06	$24.03	$24.05	$22.00	365,524
2018-12-11	$24.07	$24.07	$24.03	$24.06	$22.01	143,789
2018-12-10	$24.10	$24.10	$24.01	$24.07	$22.02	154,840
2018-12-07	$24.06	$24.08	$24.02	$24.06	$22.01	97,109
2018-12-06	$24.05	$24.10	$24.00	$24.05	$22.00	218,055
2018-12-04	$23.99	$24.03	$23.98	$23.99	$21.94	121,083
2018-12-03	$23.97	$24.03	$23.96	$23.99	$21.94	151,592
2018-11-30	$24.08	$24.08	$24.03	$24.07	$21.96	108,630
2018-11-29	$24.06	$24.10	$24.05	$24.08	$21.97	141,021
2018-11-28	$24.06	$24.07	$24.01	$24.05	$21.94	119,705
2018-11-27	$24.06	$24.07	$24.02	$24.05	$21.94	69,290
2018-11-26	$24.08	$24.09	$24.03	$24.05	$21.94	77,393
2018-11-23	$24.07	$24.09	$24.05	$24.08	$21.97	44,060
2018-11-21	$24.11	$24.11	$24.02	$24.02	$21.91	80,869
2018-11-20	$24.11	$24.11	$24.01	$24.03	$21.92	150,806
2018-11-19	$24.04	$24.11	$24.04	$24.10	$21.98	70,664
2018-11-16	$24.05	$24.09	$24.02	$24.09	$21.98	82,905
2018-11-15	$24.05	$24.09	$24.02	$24.03	$21.92	76,273
2018-11-14	$24.06	$24.10	$24.03	$24.03	$21.92	157,616
2018-11-13	$24.06	$24.11	$24.05	$24.05	$21.94	76,471
2018-11-12	$24.07	$24.11	$24.04	$24.09	$21.98	137,353
2018-11-09	$24.04	$24.07	$24.01	$24.07	$21.96	59,182
2018-11-08	$24.01	$24.06	$24.01	$24.03	$21.92	137,441
2018-11-07	$24.07	$24.07	$24.02	$24.03	$21.92	92,542
2018-11-06	$24.01	$24.05	$24.00	$24.00	$21.89	110,738
2018-11-05	$24.03	$24.07	$24.02	$24.02	$21.91	114,619
2018-11-02	$24.07	$24.07	$24.01	$24.01	$21.90	105,183
2018-11-01	$24.08	$24.09	$24.03	$24.09	$21.98	83,562
2018-10-31	$24.10	$24.14	$24.08	$24.09	$21.92	150,709
2018-10-30	$24.19	$24.19	$24.12	$24.16	$21.98	83,712
2018-10-29	$24.14	$24.22	$24.14	$24.16	$21.98	134,803
2018-10-26	$24.15	$24.24	$24.15	$24.17	$21.99	129,398
2018-10-25	$24.20	$24.20	$24.14	$24.16	$21.98	83,902
2018-10-24	$24.15	$24.21	$24.13	$24.21	$22.02	106,305
2018-10-23	$24.20	$24.20	$24.07	$24.10	$21.92	131,384
2018-10-22	$24.07	$24.13	$24.07	$24.09	$21.92	91,475
2018-10-19	$24.07	$24.12	$24.07	$24.08	$21.91	61,323
2018-10-18	$24.07	$24.16	$24.06	$24.09	$21.92	116,497
2018-10-17	$24.10	$24.17	$24.09	$24.09	$21.92	145,530
2018-10-16	$24.16	$24.16	$24.12	$24.15	$21.97	136,375
2018-10-15	$24.10	$24.17	$24.10	$24.16	$21.98	119,084
2018-10-12	$24.17	$24.19	$24.12	$24.16	$21.98	168,655
2018-10-11	$24.22	$24.22	$24.12	$24.14	$21.96	97,251
2018-10-10	$24.18	$24.18	$24.06	$24.14	$21.96	92,146
2018-10-09	$24.19	$24.19	$24.10	$24.13	$21.95	51,359
2018-10-08	$24.10	$24.56	$24.07	$24.12	$21.94	36,417
2018-10-05	$24.10	$24.15	$24.09	$24.11	$21.93	53,001
2018-10-04	$24.15	$24.17	$24.12	$24.15	$21.97	109,909
2018-10-03	$24.24	$24.24	$24.15	$24.16	$21.98	122,292
2018-10-02	$24.21	$24.26	$24.19	$24.25	$22.06	167,311
2018-10-01	$24.17	$24.23	$24.17	$24.21	$22.02	78,655
2018-09-28	$24.27	$24.34	$24.24	$24.30	$22.05	115,157
2018-09-27	$24.28	$24.30	$24.21	$24.24	$21.99	115,759
2018-09-26	$24.28	$24.32	$24.22	$24.26	$22.01	136,603
2018-09-25	$24.21	$24.25	$24.21	$24.25	$22.00	288,267
2018-09-24	$24.25	$24.26	$24.20	$24.24	$21.99	73,784
2018-09-21	$24.26	$24.27	$24.22	$24.27	$22.02	64,706
2018-09-20	$24.20	$24.26	$24.19	$24.26	$22.01	74,295
2018-09-19	$24.24	$24.25	$24.21	$24.24	$21.99	91,736
2018-09-18	$24.29	$24.29	$24.22	$24.25	$22.00	83,934
2018-09-17	$24.20	$24.29	$24.20	$24.29	$22.04	102,845
2018-09-14	$24.29	$24.30	$24.24	$24.27	$22.02	217,898
2018-09-13	$24.32	$24.33	$24.25	$24.29	$22.04	124,885
2018-09-12	$24.23	$24.34	$24.23	$24.29	$22.04	91,608
2018-09-11	$24.28	$24.29	$24.25	$24.28	$22.03	208,672
2018-09-10	$24.31	$24.32	$24.26	$24.31	$22.06	82,892
2018-09-07	$24.33	$24.37	$24.26	$24.30	$22.05	102,961
2018-09-06	$24.31	$24.40	$24.31	$24.39	$22.13	69,779
2018-09-05	$24.38	$24.38	$24.28	$24.31	$22.06	135,214
2018-09-04	$24.33	$24.36	$24.28	$24.34	$22.09	61,958
2018-08-31	$24.42	$24.43	$24.38	$24.39	$22.07	39,396
2018-08-30	$24.41	$24.44	$24.37	$24.40	$22.08	230,867
2018-08-29	$24.42	$24.42	$24.36	$24.40	$22.08	138,744
2018-08-28	$24.42	$24.45	$24.37	$24.37	$22.06	71,777
2018-08-27	$24.45	$24.45	$24.40	$24.44	$22.12	68,673
2018-08-24	$24.44	$24.45	$24.40	$24.45	$22.13	66,165
2018-08-23	$24.47	$24.47	$24.41	$24.44	$22.12	70,768
2018-08-22	$24.43	$24.48	$24.42	$24.43	$22.11	88,151
2018-08-21	$24.46	$24.46	$24.41	$24.44	$22.12	63,831
2018-08-20	$24.44	$24.46	$24.41	$24.45	$22.13	123,019
2018-08-17	$24.48	$24.48	$24.37	$24.41	$22.09	61,566
2018-08-16	$24.43	$24.43	$24.36	$24.39	$22.08	121,779
2018-08-15	$24.45	$24.45	$24.36	$24.40	$22.08	59,063
2018-08-14	$24.35	$24.41	$24.32	$24.38	$22.07	100,391
2018-08-13	$24.38	$24.41	$24.34	$24.37	$22.06	30,264
2018-08-10	$24.36	$24.40	$24.31	$24.35	$22.04	61,121
2018-08-09	$24.39	$24.39	$24.31	$24.31	$22.00	55,317
2018-08-08	$24.29	$24.34	$24.28	$24.31	$22.00	83,498
2018-08-07	$24.34	$24.34	$24.29	$24.31	$22.00	69,954
2018-08-06	$24.41	$24.41	$24.31	$24.33	$22.02	36,026
2018-08-03	$24.27	$24.33	$24.25	$24.32	$22.01	62,944
2018-08-02	$24.22	$24.27	$24.22	$24.27	$21.97	115,500
2018-08-01	$24.28	$24.28	$24.22	$24.23	$21.93	61,020
2018-07-31	$24.40	$24.40	$24.29	$24.31	$21.95	52,095
2018-07-30	$24.34	$24.34	$24.28	$24.30	$21.94	36,428
2018-07-27	$24.38	$24.38	$24.27	$24.30	$21.94	73,270
2018-07-26	$24.31	$24.31	$24.27	$24.29	$21.93	55,285
2018-07-25	$24.32	$24.32	$24.26	$24.28	$21.92	64,431
2018-07-24	$24.25	$24.32	$24.24	$24.28	$21.92	86,487
2018-07-23	$24.26	$24.31	$24.26	$24.26	$21.90	107,859
2018-07-20	$24.35	$24.35	$24.30	$24.32	$21.95	235,930
2018-07-19	$24.35	$24.35	$24.28	$24.34	$21.97	102,200
2018-07-18	$24.32	$24.33	$24.28	$24.29	$21.93	202,243
2018-07-17	$24.28	$24.32	$24.26	$24.30	$21.94	79,051
2018-07-16	$24.36	$24.36	$24.25	$24.30	$21.94	32,302
2018-07-13	$24.34	$24.34	$24.26	$24.32	$21.95	50,917
2018-07-12	$24.22	$24.29	$24.22	$24.28	$21.92	48,985
2018-07-11	$24.29	$24.29	$24.24	$24.28	$21.92	70,382
2018-07-10	$24.30	$24.30	$24.23	$24.27	$21.90	169,726
2018-07-09	$24.22	$24.28	$24.22	$24.27	$21.91	33,199
2018-07-06	$24.27	$24.28	$24.22	$24.24	$21.88	57,787
2018-07-05	$24.21	$24.31	$24.21	$24.25	$21.89	86,608
2018-07-03	$24.23	$24.25	$24.20	$24.24	$21.88	67,533
2018-07-02	$24.30	$24.30	$24.17	$24.22	$21.86	70,356
2018-06-29	$24.35	$24.35	$24.26	$24.28	$21.86	329,793
2018-06-28	$24.30	$24.31	$24.29	$24.29	$21.87	61,061
2018-06-27	$24.29	$24.34	$24.25	$24.31	$21.89	66,713
2018-06-26	$24.26	$24.28	$24.23	$24.26	$21.84	58,551
2018-06-25	$24.28	$24.28	$24.21	$24.22	$21.81	41,744
2018-06-22	$24.24	$24.24	$24.20	$24.20	$21.79	71,207
2018-06-21	$24.30	$24.30	$24.20	$24.25	$21.84	72,547
2018-06-20	$24.33	$24.33	$24.20	$24.22	$21.81	70,247
2018-06-19	$24.26	$24.28	$24.24	$24.26	$21.84	114,305
2018-06-18	$24.25	$24.26	$24.20	$24.22	$21.81	149,102
2018-06-15	$24.25	$24.28	$24.23	$24.24	$21.83	55,684
2018-06-14	$24.19	$24.26	$24.19	$24.25	$21.84	47,495
2018-06-13	$24.20	$24.28	$24.14	$24.21	$21.80	74,590
2018-06-12	$24.23	$24.25	$24.21	$24.24	$21.83	69,968
2018-06-11	$24.23	$24.24	$24.19	$24.22	$21.81	43,467
2018-06-08	$24.26	$24.28	$24.23	$24.25	$21.84	67,618
2018-06-07	$24.31	$24.31	$24.21	$24.27	$21.85	44,055
2018-06-06	$24.25	$24.25	$24.20	$24.20	$21.79	59,645
2018-06-05	$24.27	$24.30	$24.25	$24.28	$21.87	82,365
2018-06-04	$24.27	$24.27	$24.24	$24.24	$21.83	97,362
2018-06-01	$24.28	$24.29	$24.24	$24.28	$21.86	73,180
2018-05-31	$24.43	$24.47	$24.41	$24.41	$21.92	96,674
2018-05-30	$24.49	$24.49	$24.41	$24.42	$21.93	47,666
2018-05-29	$24.44	$24.57	$24.38	$24.50	$22.00	49,760
2018-05-25	$24.35	$24.38	$24.35	$24.37	$21.88	51,940
2018-05-24	$24.33	$24.34	$24.27	$24.31	$21.83	64,147
2018-05-23	$24.18	$24.30	$24.18	$24.28	$21.80	86,876
2018-05-22	$24.22	$24.23	$24.16	$24.23	$21.76	56,261
2018-05-21	$24.21	$24.22	$24.17	$24.21	$21.74	70,104
2018-05-18	$24.20	$24.22	$24.16	$24.21	$21.74	66,833
2018-05-17	$24.18	$24.18	$24.13	$24.16	$21.70	49,389
2018-05-16	$24.18	$24.19	$24.15	$24.16	$21.70	45,013
2018-05-15	$24.20	$24.21	$24.14	$24.17	$21.70	87,917
2018-05-14	$24.25	$24.25	$24.21	$24.25	$21.78	57,079
2018-05-11	$24.26	$24.28	$24.21	$24.27	$21.79	125,774
2018-05-10	$24.26	$24.27	$24.21	$24.23	$21.76	67,893
2018-05-09	$24.25	$24.25	$24.21	$24.23	$21.76	57,294
2018-05-08	$24.24	$24.24	$24.20	$24.22	$21.75	59,882
2018-05-07	$24.22	$24.27	$24.22	$24.26	$21.78	76,103
2018-05-04	$24.23	$24.27	$24.21	$24.26	$21.78	88,678
2018-05-03	$24.30	$24.35	$24.25	$24.28	$21.80	92,525
2018-05-02	$24.18	$24.27	$24.18	$24.24	$21.77	68,343
2018-05-01	$24.19	$24.27	$24.19	$24.22	$21.75	62,785
2018-04-30	$24.26	$24.35	$24.25	$24.32	$21.78	98,542
2018-04-27	$24.30	$24.33	$24.30	$24.33	$21.79	55,529
2018-04-26	$24.36	$24.36	$24.27	$24.30	$21.77	84,779
2018-04-25	$24.26	$24.28	$24.24	$24.27	$21.74	65,120
2018-04-24	$24.27	$24.29	$24.26	$24.27	$21.74	51,524
2018-04-23	$24.30	$24.30	$24.27	$24.28	$21.75	80,248
2018-04-20	$24.33	$24.34	$24.29	$24.29	$21.76	50,635
2018-04-19	$24.35	$24.36	$24.33	$24.33	$21.79	54,704
2018-04-18	$24.44	$24.44	$24.36	$24.37	$21.83	116,397
2018-04-17	$24.38	$24.45	$24.38	$24.43	$21.88	91,591
2018-04-16	$24.46	$24.46	$24.41	$24.44	$21.89	59,433
2018-04-13	$24.41	$24.46	$24.41	$24.43	$21.88	32,068
2018-04-12	$24.44	$24.50	$24.44	$24.45	$21.90	47,895
2018-04-11	$24.44	$24.49	$24.44	$24.47	$21.92	97,899
2018-04-10	$24.46	$24.50	$24.42	$24.47	$21.92	62,369
2018-04-09	$24.42	$24.50	$24.42	$24.46	$21.91	30,953
2018-04-06	$24.52	$24.52	$24.42	$24.45	$21.90	95,427
2018-04-05	$24.39	$24.44	$24.39	$24.42	$21.88	28,354
2018-04-04	$24.44	$24.45	$24.38	$24.41	$21.86	75,044
2018-04-03	$24.44	$24.44	$24.40	$24.43	$21.88	112,956
2018-04-02	$24.45	$24.50	$24.40	$24.45	$21.90	82,617
2018-03-29	$24.50	$24.54	$24.46	$24.48	$21.87	84,645
2018-03-28	$24.52	$24.52	$24.45	$24.49	$21.88	41,237
2018-03-27	$24.42	$24.50	$24.36	$24.45	$21.85	60,025
2018-03-26	$24.42	$24.43	$24.35	$24.39	$21.79	58,789
2018-03-23	$24.43	$24.45	$24.38	$24.39	$21.79	29,498
2018-03-22	$24.34	$24.46	$24.34	$24.44	$21.84	42,691
2018-03-21	$24.37	$24.40	$24.33	$24.37	$21.77	68,263
2018-03-20	$24.40	$24.40	$24.36	$24.38	$21.78	83,658
2018-03-19	$24.43	$24.47	$24.42	$24.44	$21.84	27,605
2018-03-16	$24.40	$24.45	$24.40	$24.45	$21.84	83,210
2018-03-15	$24.48	$24.49	$24.42	$24.45	$21.84	293,326
2018-03-14	$24.46	$24.50	$24.43	$24.48	$21.87	47,751
2018-03-13	$24.42	$24.48	$24.42	$24.47	$21.86	44,653
2018-03-12	$24.46	$24.48	$24.40	$24.48	$21.87	65,500
2018-03-09	$24.41	$24.48	$24.40	$24.45	$21.84	59,434
2018-03-08	$24.48	$24.51	$24.46	$24.49	$21.88	56,629
2018-03-07	$24.51	$24.51	$24.45	$24.48	$21.87	75,396
2018-03-06	$24.49	$24.53	$24.43	$24.45	$21.85	233,983
2018-03-05	$24.52	$24.52	$24.45	$24.49	$21.88	30,036
2018-03-02	$24.54	$24.54	$24.43	$24.49	$21.88	50,401
2018-03-01	$24.46	$24.55	$24.44	$24.54	$21.93	67,919
2018-02-28	$24.51	$24.57	$24.51	$24.56	$21.89	47,110
2018-02-27	$24.58	$24.63	$24.52	$24.55	$21.87	65,000
2018-02-26	$24.65	$24.65	$24.57	$24.62	$21.94	51,752
2018-02-23	$24.60	$24.64	$24.57	$24.61	$21.93	59,798
2018-02-22	$24.61	$24.61	$24.54	$24.57	$21.90	111,909
2018-02-21	$24.58	$24.62	$24.52	$24.53	$21.86	164,348
2018-02-20	$24.55	$24.60	$24.53	$24.58	$21.91	66,714
2018-02-16	$24.65	$24.65	$24.54	$24.60	$21.92	74,721
2018-02-15	$24.60	$24.60	$24.53	$24.57	$21.90	81,994
2018-02-14	$24.58	$24.58	$24.52	$24.54	$21.87	83,897
2018-02-13	$24.70	$24.70	$24.58	$24.62	$21.94	88,003
2018-02-12	$24.62	$24.69	$24.62	$24.64	$21.96	46,361
2018-02-09	$24.72	$24.77	$24.64	$24.66	$21.98	53,474
2018-02-08	$24.71	$24.75	$24.66	$24.73	$22.04	68,928
2018-02-07	$24.74	$24.77	$24.64	$24.65	$21.97	98,970
2018-02-06	$24.75	$24.82	$24.71	$24.72	$22.03	46,151
2018-02-05	$24.73	$24.86	$24.70	$24.81	$22.11	94,022
2018-02-02	$24.74	$24.74	$24.62	$24.72	$22.03	74,173
2018-02-01	$24.74	$24.79	$24.72	$24.73	$22.04	85,567
2018-01-31	$24.86	$24.88	$24.79	$24.83	$22.08	128,275
2018-01-30	$24.87	$24.87	$24.81	$24.83	$22.08	61,286
2018-01-29	$24.86	$24.89	$24.79	$24.86	$22.10	122,291
2018-01-26	$24.87	$24.88	$24.85	$24.87	$22.11	48,776
2018-01-25	$24.89	$24.95	$24.81	$24.88	$22.12	339,621
2018-01-24	$24.91	$24.91	$24.85	$24.88	$22.12	100,267
2018-01-23	$24.89	$24.91	$24.86	$24.89	$22.13	862,355
2018-01-22	$24.91	$24.91	$24.84	$24.86	$22.10	92,373
2018-01-19	$24.93	$24.93	$24.84	$24.87	$22.11	100,048
2018-01-18	$24.92	$24.95	$24.85	$24.91	$22.15	115,696
2018-01-17	$25.00	$25.00	$24.88	$24.93	$22.16	116,696
2018-01-16	$24.95	$25.05	$24.94	$25.01	$22.24	157,340
2018-01-12	$24.96	$25.00	$24.94	$24.98	$22.21	71,115
2018-01-11	$24.98	$25.02	$24.94	$25.01	$22.24	238,544
2018-01-10	$24.95	$25.00	$24.88	$24.98	$22.21	371,338
2018-01-09	$25.00	$25.00	$24.92	$24.97	$22.20	141,560
2018-01-08	$25.04	$25.04	$24.93	$24.99	$22.22	103,202
2018-01-05	$25.04	$25.04	$24.96	$25.00	$22.23	38,902
2018-01-04	$25.01	$25.03	$24.94	$25.01	$22.24	82,759
2018-01-03	$25.03	$25.06	$24.97	$25.03	$22.25	69,120
2018-01-02	$25.06	$25.06	$24.93	$24.99	$22.22	183,414
2017-12-29	$24.98	$25.08	$24.98	$25.07	$22.29	85,953
2017-12-28	$24.99	$25.05	$24.99	$25.02	$22.24	66,623
2017-12-27	$25.00	$25.06	$24.98	$25.04	$22.26	62,127
2017-12-26	$24.93	$25.01	$24.93	$24.98	$22.20	47,540
2017-12-22	$24.98	$24.98	$24.94	$24.96	$22.19	35,983
2017-12-21	$24.98	$24.98	$24.93	$24.96	$22.19	50,214
2017-12-20	$25.00	$25.03	$24.93	$24.97	$22.16	61,393
2017-12-19	$25.06	$25.07	$24.93	$24.93	$22.13	130,718
2017-12-18	$25.11	$25.11	$25.02	$25.04	$22.22	36,743
2017-12-15	$25.09	$25.10	$25.02	$25.10	$22.28	34,261
2017-12-14	$25.06	$25.10	$25.02	$25.08	$22.26	84,649
2017-12-13	$25.07	$25.12	$25.00	$25.11	$22.29	46,050
2017-12-12	$24.98	$25.07	$24.97	$25.03	$22.21	68,485
2017-12-11	$25.11	$25.11	$25.04	$25.07	$22.25	32,660
2017-12-08	$25.13	$25.13	$25.01	$25.04	$22.22	33,852
2017-12-07	$25.09	$25.13	$25.01	$25.09	$22.27	34,793
2017-12-06	$25.07	$25.12	$25.00	$25.00	$22.19	71,529
2017-12-05	$25.04	$25.05	$24.99	$25.03	$22.21	66,455
2017-12-04	$25.04	$25.06	$25.02	$25.06	$22.24	27,328
2017-12-01	$25.04	$25.15	$24.99	$25.07	$22.25	242,656
2017-11-30	$25.15	$25.15	$25.05	$25.09	$22.20	66,758
2017-11-29	$25.14	$25.15	$25.10	$25.14	$22.25	21,308
2017-11-28	$25.20	$25.20	$25.13	$25.17	$22.28	46,542
2017-11-27	$25.17	$25.17	$25.09	$25.16	$22.27	25,011
2017-11-24	$25.16	$25.16	$25.11	$25.15	$22.26	10,862
2017-11-22	$25.12	$25.16	$25.10	$25.14	$22.25	52,787
2017-11-21	$25.10	$25.10	$25.03	$25.09	$22.20	41,622
2017-11-20	$25.11	$25.11	$25.01	$25.06	$22.18	66,355
2017-11-17	$25.11	$25.13	$25.09	$25.11	$22.22	53,439
2017-11-16	$25.09	$25.11	$25.07	$25.09	$22.20	43,974
2017-11-15	$25.13	$25.13	$25.08	$25.11	$22.22	50,984
2017-11-14	$25.11	$25.11	$25.06	$25.08	$22.20	43,875
2017-11-13	$25.14	$25.14	$25.09	$25.10	$22.21	39,278
2017-11-10	$25.17	$25.17	$25.09	$25.12	$22.23	42,734
2017-11-09	$25.20	$25.21	$25.16	$25.19	$22.29	20,889
2017-11-08	$25.22	$25.23	$25.19	$25.20	$22.30	42,187
2017-11-07	$25.20	$25.24	$25.20	$25.23	$22.33	25,066
2017-11-06	$25.27	$25.27	$25.20	$25.25	$22.35	31,182
2017-11-03	$25.24	$25.25	$25.22	$25.24	$22.34	28,623
2017-11-02	$25.26	$25.28	$25.21	$25.23	$22.33	41,014
2017-11-01	$25.30	$25.30	$25.20	$25.22	$22.32	952,326
2017-10-31	$25.34	$25.34	$25.29	$25.32	$22.35	46,526
2017-10-30	$25.37	$25.37	$25.28	$25.31	$22.34	32,876
2017-10-27	$25.23	$25.35	$25.23	$25.28	$22.32	36,253
2017-10-26	$25.25	$25.26	$25.20	$25.22	$22.27	28,733
2017-10-25	$25.28	$25.28	$25.19	$25.24	$22.28	40,502
2017-10-24	$25.31	$25.34	$25.23	$25.26	$22.30	48,241
2017-10-23	$25.33	$25.35	$25.27	$25.28	$22.32	42,764
2017-10-20	$25.32	$25.32	$25.25	$25.28	$22.32	20,440
2017-10-19	$25.36	$25.36	$25.27	$25.29	$22.33	44,209
2017-10-18	$25.33	$25.33	$25.25	$25.27	$22.31	40,161
2017-10-17	$25.35	$25.36	$25.30	$25.31	$22.34	39,015
2017-10-16	$25.36	$25.39	$25.30	$25.32	$22.35	21,326
2017-10-13	$25.38	$25.44	$25.33	$25.37	$22.40	52,386
2017-10-12	$25.35	$25.38	$25.28	$25.32	$22.35	37,280
2017-10-11	$25.36	$25.36	$25.28	$25.30	$22.34	41,496
2017-10-10	$25.35	$25.35	$25.27	$25.30	$22.34	84,934
2017-10-09	$25.33	$25.35	$25.25	$25.31	$22.34	25,796
2017-10-06	$25.30	$25.34	$25.26	$25.30	$22.34	18,365
2017-10-05	$25.32	$25.37	$25.26	$25.30	$22.34	100,860
2017-10-04	$25.39	$25.39	$25.28	$25.36	$22.39	79,588
2017-10-03	$25.36	$25.36	$25.28	$25.30	$22.34	22,721
2017-10-02	$25.30	$25.34	$25.27	$25.27	$22.31	26,495
2017-09-29	$25.38	$25.41	$25.29	$25.37	$22.34	55,900
2017-09-28	$25.33	$25.37	$25.28	$25.32	$22.30	140,240
2017-09-27	$25.31	$25.36	$25.28	$25.30	$22.28	46,249
2017-09-26	$25.31	$25.42	$25.31	$25.38	$22.35	40,779
2017-09-25	$25.37	$25.41	$25.31	$25.35	$22.33	54,164
2017-09-22	$25.39	$25.40	$25.27	$25.33	$22.31	25,245
2017-09-21	$25.32	$25.35	$25.26	$25.32	$22.30	19,495
2017-09-20	$25.36	$25.40	$25.24	$25.28	$22.26	40,211
2017-09-19	$25.35	$25.38	$25.30	$25.38	$22.35	59,428
2017-09-18	$25.35	$25.38	$25.26	$25.31	$22.29	48,464
2017-09-15	$25.38	$25.38	$25.31	$25.32	$22.30	28,759
2017-09-14	$25.34	$25.36	$25.30	$25.33	$22.31	38,508
2017-09-13	$25.42	$25.42	$25.29	$25.30	$22.28	43,390
2017-09-12	$25.43	$25.43	$25.34	$25.37	$22.34	35,182
2017-09-11	$25.48	$25.50	$25.38	$25.38	$22.35	31,541
2017-09-08	$25.52	$25.55	$25.43	$25.47	$22.43	21,129
2017-09-07	$25.48	$25.51	$25.44	$25.49	$22.45	21,134
2017-09-06	$25.48	$25.53	$25.39	$25.47	$22.43	42,078
2017-09-05	$25.50	$25.50	$25.40	$25.45	$22.41	23,051
2017-09-01	$25.41	$25.45	$25.33	$25.37	$22.34	21,512
2017-08-31	$25.48	$25.50	$25.38	$25.45	$22.36	33,554
2017-08-30	$25.44	$25.49	$25.39	$25.42	$22.33	62,850
2017-08-29	$25.48	$25.48	$25.40	$25.44	$22.35	27,578
2017-08-28	$25.39	$25.41	$25.33	$25.41	$22.32	35,179
2017-08-25	$25.36	$25.40	$25.33	$25.39	$22.31	36,751
2017-08-24	$25.37	$25.38	$25.34	$25.36	$22.28	22,184
2017-08-23	$25.48	$25.48	$25.34	$25.39	$22.31	17,748
2017-08-22	$25.39	$25.39	$25.34	$25.35	$22.27	44,947
2017-08-21	$25.41	$25.41	$25.33	$25.41	$22.32	19,900
2017-08-18	$25.40	$25.41	$25.33	$25.37	$22.29	29,266
2017-08-17	$25.33	$25.42	$25.32	$25.37	$22.29	26,247
2017-08-16	$25.30	$25.42	$25.22	$25.35	$22.27	377,356
2017-08-15	$25.30	$25.32	$25.22	$25.26	$22.19	55,227
2017-08-14	$25.36	$25.36	$25.31	$25.33	$22.25	44,366
2017-08-11	$25.33	$25.37	$25.30	$25.37	$22.29	14,634
2017-08-10	$25.33	$25.34	$25.24	$25.31	$22.23	25,150
2017-08-09	$25.38	$25.38	$25.28	$25.28	$22.21	35,303
2017-08-08	$25.35	$25.36	$25.27	$25.29	$22.22	33,004
2017-08-07	$25.32	$25.34	$25.29	$25.33	$22.25	41,535
2017-08-04	$25.39	$25.39	$25.30	$25.33	$22.25	31,466
2017-08-03	$25.36	$25.38	$25.33	$25.38	$22.30	21,469
2017-08-02	$25.37	$25.37	$25.31	$25.33	$22.25	27,510
2017-08-01	$25.38	$25.38	$25.31	$25.36	$22.28	26,210
2017-07-31	$25.39	$25.41	$25.35	$25.38	$22.24	22,837
2017-07-28	$25.37	$25.38	$25.32	$25.37	$22.23	18,613
2017-07-27	$25.38	$25.38	$25.31	$25.35	$22.22	56,666
2017-07-26	$25.30	$25.37	$25.26	$25.34	$22.21	16,685
2017-07-25	$25.36	$25.36	$25.26	$25.28	$22.16	26,273
2017-07-24	$25.41	$25.41	$25.31	$25.36	$22.23	27,017
2017-07-21	$25.39	$25.41	$25.33	$25.39	$22.25	35,692
2017-07-20	$25.36	$25.37	$25.32	$25.36	$22.23	37,930
2017-07-19	$25.37	$25.37	$25.32	$25.35	$22.22	15,719
2017-07-18	$25.36	$25.36	$25.30	$25.33	$22.20	19,243
2017-07-17	$25.26	$25.30	$25.23	$25.26	$22.14	38,132
2017-07-14	$25.29	$25.30	$25.23	$25.26	$22.14	40,345
2017-07-13	$25.25	$25.25	$25.16	$25.20	$22.09	24,761
2017-07-12	$25.29	$25.29	$25.20	$25.24	$22.12	43,085
2017-07-11	$25.15	$25.17	$25.09	$25.17	$22.06	30,181
2017-07-10	$25.14	$25.17	$25.07	$25.14	$22.03	45,191
2017-07-07	$25.12	$25.13	$25.05	$25.10	$22.00	31,504
2017-07-06	$25.15	$25.15	$25.06	$25.09	$21.99	45,420
2017-07-05	$25.15	$25.16	$25.09	$25.09	$21.99	33,737
2017-07-03	$25.18	$25.19	$25.10	$25.10	$22.00	17,623
2017-06-30	$25.29	$25.29	$25.21	$25.21	$22.04	28,674
2017-06-29	$25.22	$25.24	$25.17	$25.23	$22.06	27,762
2017-06-28	$25.29	$25.29	$25.23	$25.27	$22.09	40,120
2017-06-27	$25.32	$25.32	$25.22	$25.26	$22.08	42,648
2017-06-26	$25.33	$25.37	$25.30	$25.31	$22.13	22,873
2017-06-23	$25.35	$25.36	$25.28	$25.31	$22.13	94,205
2017-06-22	$25.36	$25.36	$25.27	$25.36	$22.17	48,265
2017-06-21	$25.28	$25.32	$25.25	$25.26	$22.08	23,541
2017-06-20	$25.31	$25.33	$25.26	$25.30	$22.12	33,803
2017-06-19	$25.30	$25.32	$25.24	$25.29	$22.11	57,813
2017-06-16	$25.34	$25.34	$25.25	$25.31	$22.13	54,983
2017-06-15	$25.34	$25.34	$25.24	$25.26	$22.08	43,995
2017-06-14	$25.35	$25.38	$25.29	$25.34	$22.15	20,814
2017-06-13	$25.27	$25.27	$25.19	$25.25	$22.07	17,967
2017-06-12	$25.23	$25.27	$25.18	$25.25	$22.07	32,058
2017-06-09	$25.26	$25.26	$25.17	$25.25	$22.07	7,053
2017-06-08	$25.30	$25.30	$25.19	$25.27	$22.09	29,855
2017-06-07	$25.32	$25.33	$25.24	$25.26	$22.08	19,405
2017-06-06	$25.37	$25.37	$25.27	$25.32	$22.13	50,232
2017-06-05	$25.31	$25.32	$25.21	$25.30	$22.11	27,051
2017-06-02	$25.32	$25.33	$25.26	$25.32	$22.14	19,398
2017-06-01	$25.20	$25.23	$25.17	$25.23	$22.06	27,015
2017-05-31	$25.23	$25.31	$25.23	$25.29	$22.05	23,752
2017-05-30	$25.30	$25.30	$25.19	$25.27	$22.04	31,580
2017-05-26	$25.24	$25.29	$25.24	$25.28	$22.05	41,796
2017-05-25	$25.24	$25.26	$25.17	$25.23	$22.00	35,166
2017-05-24	$25.19	$25.23	$25.13	$25.22	$21.99	33,607
2017-05-23	$25.28	$25.28	$25.14	$25.19	$21.97	29,679
2017-05-22	$25.26	$25.26	$25.20	$25.25	$22.01	31,869
2017-05-19	$25.27	$25.27	$25.22	$25.25	$22.02	26,011
2017-05-18	$25.20	$25.29	$25.20	$25.22	$21.99	45,472
2017-05-17	$25.25	$25.27	$25.16	$25.27	$22.04	43,034
2017-05-16	$25.12	$25.18	$25.12	$25.17	$21.95	45,158
2017-05-15	$25.16	$25.16	$25.07	$25.14	$21.92	66,015
2017-05-12	$25.06	$25.13	$25.01	$25.11	$21.90	40,024
2017-05-11	$24.98	$25.02	$24.98	$25.02	$21.82	47,370
2017-05-10	$24.96	$25.04	$24.96	$24.98	$21.78	47,260
2017-05-09	$24.98	$25.01	$24.95	$24.98	$21.78	44,349
2017-05-08	$25.00	$25.01	$24.95	$24.98	$21.78	30,648
2017-05-05	$25.01	$25.04	$24.96	$25.01	$21.81	13,917
2017-05-04	$25.00	$25.02	$24.95	$25.01	$21.81	16,207
2017-05-03	$25.09	$25.10	$25.03	$25.04	$21.84	35,935
2017-05-02	$25.07	$25.09	$25.03	$25.07	$21.86	27,557
2017-05-01	$25.05	$25.07	$25.00	$25.03	$21.83	18,716
2017-04-28	$25.07	$25.13	$25.01	$25.11	$21.84	23,451
2017-04-27	$25.08	$25.11	$25.06	$25.10	$21.83	33,799
2017-04-26	$25.02	$25.08	$25.00	$25.06	$21.80	26,111
2017-04-25	$25.08	$25.08	$25.00	$25.03	$21.77	41,459
2017-04-24	$25.07	$25.11	$25.02	$25.09	$21.82	37,425
2017-04-21	$25.14	$25.15	$25.07	$25.11	$21.84	21,007
2017-04-20	$25.13	$25.15	$25.08	$25.10	$21.83	19,400
2017-04-19	$25.16	$25.17	$25.10	$25.15	$21.88	12,273
2017-04-18	$25.13	$25.19	$25.11	$25.19	$21.91	34,340
2017-04-17	$25.14	$25.14	$25.07	$25.09	$21.82	21,421
2017-04-13	$25.03	$25.15	$25.03	$25.12	$21.85	29,811
2017-04-12	$25.03	$25.07	$24.98	$25.07	$21.81	29,575
2017-04-11	$24.92	$25.02	$24.92	$24.99	$21.74	17,884
2017-04-10	$24.92	$24.96	$24.85	$24.91	$21.67	203,173
2017-04-07	$24.98	$25.00	$24.87	$24.88	$21.64	23,439
2017-04-06	$24.99	$24.99	$24.90	$24.95	$21.70	14,202
2017-04-05	$24.94	$24.94	$24.87	$24.90	$21.66	28,682
2017-04-04	$25.00	$25.00	$24.87	$24.92	$21.68	44,142
2017-04-03	$24.90	$24.93	$24.82	$24.93	$21.68	37,902
2017-03-31	$24.93	$24.93	$24.84	$24.91	$21.61	33,643
2017-03-30	$24.88	$24.91	$24.84	$24.86	$21.57	231,671
2017-03-29	$24.91	$24.91	$24.83	$24.88	$21.58	19,994
2017-03-28	$24.92	$24.92	$24.82	$24.83	$21.54	37,367
2017-03-27	$24.95	$24.95	$24.84	$24.88	$21.59	25,209
2017-03-24	$24.82	$24.89	$24.80	$24.82	$21.53	30,316
2017-03-23	$24.93	$24.93	$24.80	$24.87	$21.58	30,941
2017-03-22	$24.83	$24.89	$24.81	$24.87	$21.58	174,135
2017-03-21	$24.81	$24.84	$24.73	$24.80	$21.52	30,114
2017-03-20	$24.75	$24.79	$24.71	$24.75	$21.48	32,336
2017-03-17	$24.67	$24.77	$24.67	$24.75	$21.47	33,984
2017-03-16	$24.73	$24.75	$24.68	$24.70	$21.43	40,446
2017-03-15	$24.60	$24.74	$24.57	$24.74	$21.46	30,664
2017-03-14	$24.60	$24.60	$24.54	$24.58	$21.33	48,281
2017-03-13	$24.59	$24.61	$24.57	$24.57	$21.32	26,214
2017-03-10	$24.67	$24.67	$24.57	$24.62	$21.36	13,189
2017-03-09	$24.63	$24.63	$24.58	$24.60	$21.34	38,598
2017-03-08	$24.68	$24.70	$24.63	$24.65	$21.39	45,232
2017-03-07	$24.72	$24.77	$24.71	$24.72	$21.45	32,388
2017-03-06	$24.83	$24.83	$24.74	$24.76	$21.48	41,171
2017-03-03	$24.81	$24.81	$24.74	$24.78	$21.50	25,326
2017-03-02	$24.79	$24.82	$24.75	$24.75	$21.47	15,053
2017-03-01	$24.86	$24.86	$24.75	$24.81	$21.53	30,495
2017-02-28	$25.06	$25.06	$24.94	$24.98	$21.62	23,842
2017-02-27	$24.95	$25.02	$24.92	$24.97	$21.61	10,763
2017-02-24	$25.01	$25.03	$24.96	$24.98	$21.62	37,548
2017-02-23	$24.95	$24.96	$24.88	$24.92	$21.57	22,792
2017-02-22	$24.97	$24.97	$24.83	$24.84	$21.50	37,840
2017-02-21	$24.88	$24.89	$24.82	$24.89	$21.54	23,701
2017-02-17	$24.86	$24.91	$24.80	$24.85	$21.51	25,376
2017-02-16	$24.72	$24.85	$24.72	$24.81	$21.47	32,581
2017-02-15	$24.72	$24.80	$24.72	$24.75	$21.42	31,563
2017-02-14	$24.92	$24.92	$24.72	$24.78	$21.44	65,277
2017-02-13	$24.73	$24.89	$24.72	$24.83	$21.49	47,012
2017-02-10	$24.83	$24.92	$24.81	$24.87	$21.52	39,547
2017-02-09	$24.83	$24.97	$24.82	$24.83	$21.49	100,231
2017-02-08	$24.98	$24.98	$24.92	$24.98	$21.62	15,808
2017-02-07	$24.89	$24.94	$24.84	$24.94	$21.58	24,316
2017-02-06	$24.87	$24.90	$24.80	$24.88	$21.53	98,291
2017-02-03	$24.83	$24.86	$24.75	$24.81	$21.47	24,749
2017-02-02	$24.74	$24.86	$24.74	$24.78	$21.44	76,633
2017-02-01	$24.74	$24.82	$24.66	$24.82	$21.48	13,894
2017-01-31	$24.73	$24.89	$24.73	$24.88	$21.48	26,913
2017-01-30	$24.88	$24.88	$24.73	$24.85	$21.45	31,735
2017-01-27	$24.86	$24.86	$24.70	$24.79	$21.40	17,214
2017-01-26	$24.77	$24.80	$24.72	$24.78	$21.39	37,755
2017-01-25	$24.77	$24.85	$24.69	$24.81	$21.42	98,608
2017-01-24	$24.85	$24.89	$24.71	$24.80	$21.41	21,636
2017-01-23	$24.84	$24.90	$24.81	$24.87	$21.47	38,874
2017-01-20	$24.75	$24.81	$24.69	$24.78	$21.39	31,954
2017-01-19	$24.75	$24.79	$24.63	$24.72	$21.34	34,361
2017-01-18	$24.92	$24.92	$24.76	$24.76	$21.37	16,275
2017-01-17	$24.96	$24.96	$24.81	$24.90	$21.49	28,258
2017-01-13	$24.82	$24.82	$24.72	$24.80	$21.41	27,639
2017-01-12	$24.78	$24.90	$24.77	$24.88	$21.48	247,421
2017-01-11	$24.87	$24.88	$24.76	$24.80	$21.41	32,258
2017-01-10	$24.80	$24.85	$24.72	$24.74	$21.36	16,000
2017-01-09	$24.88	$24.88	$24.77	$24.81	$21.42	189,492
2017-01-06	$24.79	$24.80	$24.74	$24.78	$21.39	7,773
2017-01-05	$24.82	$24.88	$24.71	$24.87	$21.47	86,642
2017-01-04	$24.70	$24.76	$24.70	$24.76	$21.37	22,451
2017-01-03	$24.65	$24.72	$24.54	$24.70	$21.32	44,417
2016-12-30	$24.60	$24.80	$24.59	$24.72	$21.34	42,694
2016-12-29	$24.59	$24.67	$24.56	$24.64	$21.27	41,982
2016-12-28	$24.58	$24.59	$24.45	$24.59	$21.23	13,365
2016-12-27	$24.54	$24.55	$24.41	$24.54	$21.18	56,204
2016-12-23	$24.58	$24.63	$24.50	$24.54	$21.19	13,047
2016-12-22	$24.58	$24.58	$24.48	$24.55	$21.19	80,899
2016-12-21	$24.60	$24.60	$24.52	$24.56	$21.16	21,729
2016-12-20	$24.55	$24.55	$24.49	$24.53	$21.14	64,988
2016-12-19	$24.57	$24.59	$24.43	$24.57	$21.17	43,359
2016-12-16	$24.47	$24.54	$24.39	$24.39	$21.02	20,536
2016-12-15	$24.49	$24.49	$24.33	$24.39	$21.02	11,793
2016-12-14	$24.61	$24.72	$24.44	$24.45	$21.07	24,515
2016-12-13	$24.72	$24.72	$24.55	$24.64	$21.23	7,989
2016-12-12	$24.65	$24.65	$24.54	$24.64	$21.23	23,175
2016-12-09	$24.69	$24.71	$24.55	$24.61	$21.21	22,770
2016-12-08	$24.77	$24.77	$24.67	$24.70	$21.29	23,430
2016-12-07	$24.75	$24.76	$24.70	$24.76	$21.34	9,000
2016-12-06	$24.59	$24.72	$24.59	$24.72	$21.30	12,381
2016-12-05	$24.62	$24.70	$24.62	$24.69	$21.28	24,736
2016-12-02	$24.66	$24.68	$24.60	$24.68	$21.27	188,966
2016-12-01	$24.58	$24.62	$24.51	$24.58	$21.18	16,134
2016-11-30	$24.70	$24.70	$24.64	$24.70	$21.23	22,463
2016-11-29	$24.83	$24.83	$24.72	$24.77	$21.29	9,448
2016-11-28	$24.78	$24.79	$24.69	$24.76	$21.28	34,618
2016-11-25	$24.75	$24.75	$24.69	$24.69	$21.22	3,409
2016-11-23	$24.68	$24.72	$24.59	$24.71	$21.24	14,829
2016-11-22	$24.74	$24.80	$24.71	$24.79	$21.31	25,708
2016-11-21	$24.78	$24.79	$24.68	$24.74	$21.27	20,468
2016-11-18	$24.80	$24.80	$24.66	$24.77	$21.29	7,497
2016-11-17	$24.92	$24.92	$24.80	$24.85	$21.36	15,005
2016-11-16	$24.96	$24.96	$24.76	$24.90	$21.40	24,700
2016-11-15	$24.90	$24.91	$24.82	$24.90	$21.40	27,899
2016-11-14	$24.98	$24.99	$24.90	$24.91	$21.41	149,152
2016-11-11	$24.99	$25.11	$24.99	$25.04	$21.52	83,851
2016-11-10	$25.11	$25.13	$25.02	$25.03	$21.51	14,428
2016-11-09	$25.31	$25.31	$25.05	$25.12	$21.59	15,610
2016-11-08	$25.44	$25.44	$25.30	$25.33	$21.77	30,845
2016-11-07	$25.35	$25.47	$25.34	$25.46	$21.88	4,784
2016-11-04	$25.44	$25.48	$25.34	$25.36	$21.80	3,989
2016-11-03	$25.37	$25.40	$25.29	$25.37	$21.81	10,881
2016-11-02	$25.48	$25.48	$25.36	$25.43	$21.86	7,738
2016-11-01	$25.44	$25.44	$25.31	$25.42	$21.85	26,651
2016-10-31	$25.54	$25.54	$25.38	$25.44	$21.81	21,032
2016-10-28	$25.44	$25.46	$25.40	$25.44	$21.81	11,686
2016-10-27	$25.51	$25.51	$25.43	$25.45	$21.82	38,697
2016-10-26	$25.62	$25.62	$25.50	$25.55	$21.91	16,373
2016-10-25	$25.60	$25.60	$25.52	$25.54	$21.90	20,258
2016-10-24	$25.63	$25.64	$25.55	$25.57	$21.92	57,043
2016-10-21	$25.57	$25.65	$25.52	$25.57	$21.92	17,617
2016-10-20	$25.65	$25.65	$25.52	$25.52	$21.88	19,044
2016-10-19	$25.60	$25.61	$25.54	$25.59	$21.94	23,403
2016-10-18	$25.52	$25.60	$25.52	$25.56	$21.91	30,713
2016-10-17	$25.49	$25.56	$25.49	$25.53	$21.89	29,092
2016-10-14	$25.50	$25.54	$25.47	$25.48	$21.85	19,448
2016-10-13	$25.47	$25.57	$25.45	$25.51	$21.87	24,632
2016-10-12	$25.51	$25.53	$25.42	$25.45	$21.83	40,993
2016-10-11	$25.45	$25.52	$25.40	$25.49	$21.86	35,092
2016-10-10	$25.50	$25.54	$25.46	$25.49	$21.85	13,446
2016-10-07	$25.56	$25.56	$25.45	$25.52	$21.88	13,727
2016-10-06	$25.50	$25.52	$25.42	$25.44	$21.81	26,084
2016-10-05	$25.50	$25.56	$25.43	$25.45	$21.82	13,942
2016-10-04	$25.66	$25.66	$25.55	$25.57	$21.92	47,784
2016-10-03	$25.65	$25.67	$25.53	$25.61	$21.96	19,245
2016-09-30	$25.66	$25.74	$25.66	$25.70	$21.98	5,954
2016-09-29	$25.74	$25.77	$25.70	$25.77	$22.04	9,919
2016-09-28	$25.80	$25.81	$25.66	$25.66	$21.95	14,336
2016-09-27	$25.76	$25.76	$25.68	$25.74	$22.02	7,326
2016-09-26	$25.70	$25.71	$25.65	$25.67	$21.95	29,695
2016-09-23	$25.71	$25.71	$25.58	$25.67	$21.96	2,938
2016-09-22	$25.64	$25.65	$25.58	$25.65	$21.94	14,277
2016-09-21	$25.49	$25.59	$25.48	$25.57	$21.87	15,131
2016-09-20	$25.50	$25.54	$25.43	$25.51	$21.82	16,353
2016-09-19	$25.52	$25.56	$25.46	$25.52	$21.83	26,718
2016-09-16	$25.56	$25.56	$25.44	$25.50	$21.81	10,954
2016-09-15	$25.51	$25.54	$25.48	$25.51	$21.82	6,303
2016-09-14	$25.48	$25.51	$25.45	$25.50	$21.81	12,940
2016-09-13	$25.54	$25.54	$25.40	$25.43	$21.76	22,126
2016-09-12	$25.50	$25.55	$25.49	$25.53	$21.84	9,769
2016-09-09	$25.51	$25.59	$25.47	$25.51	$21.82	28,356
2016-09-08	$25.70	$25.73	$25.60	$25.61	$21.90	34,347
2016-09-07	$25.82	$25.82	$25.71	$25.71	$21.99	7,037
2016-09-06	$25.65	$25.76	$25.65	$25.71	$22.00	6,001
2016-09-02	$25.67	$25.67	$25.63	$25.66	$21.95	20,588
2016-09-01	$25.65	$25.76	$25.61	$25.62	$21.91	123,110
2016-08-31	$25.83	$25.83	$25.70	$25.71	$21.94	10,630
2016-08-30	$25.82	$25.83	$25.76	$25.78	$22.00	16,476
2016-08-29	$25.79	$25.83	$25.71	$25.78	$21.99	15,182
2016-08-26	$25.86	$25.86	$25.69	$25.69	$21.92	14,902
2016-08-25	$25.80	$25.83	$25.71	$25.78	$22.00	22,287
2016-08-24	$25.84	$25.84	$25.69	$25.82	$22.03	12,577
2016-08-23	$25.87	$25.87	$25.78	$25.81	$22.02	13,896
2016-08-22	$25.79	$25.81	$25.68	$25.79	$22.00	14,145
2016-08-19	$25.79	$25.80	$25.67	$25.75	$21.97	17,650
2016-08-18	$25.83	$25.84	$25.70	$25.77	$21.99	18,182
2016-08-17	$25.75	$25.76	$25.63	$25.68	$21.91	34,196
2016-08-16	$25.71	$25.74	$25.65	$25.71	$21.94	24,334
2016-08-15	$25.77	$25.82	$25.63	$25.74	$21.96	21,021
2016-08-12	$25.79	$25.83	$25.77	$25.77	$21.99	23,024
2016-08-11	$25.81	$25.82	$25.57	$25.70	$21.93	41,087
2016-08-10	$25.76	$25.77	$25.67	$25.77	$21.99	8,337
2016-08-09	$25.70	$25.73	$25.59	$25.69	$21.92	11,509
2016-08-08	$25.53	$25.65	$25.53	$25.63	$21.87	51,128
2016-08-05	$25.64	$25.65	$25.49	$25.51	$21.77	7,354
2016-08-04	$25.64	$25.74	$25.64	$25.72	$21.95	17,521
2016-08-03	$25.61	$25.68	$25.56	$25.67	$21.90	30,516
2016-08-02	$25.71	$25.71	$25.62	$25.65	$21.89	40,084
2016-08-01	$25.72	$25.85	$25.68	$25.79	$22.00	26,651
2016-07-29	$25.75	$25.94	$25.75	$25.76	$21.92	22,987
2016-07-28	$25.78	$25.84	$25.68	$25.79	$21.95	31,917
2016-07-27	$25.75	$25.81	$25.62	$25.77	$21.93	42,656
2016-07-26	$25.82	$25.82	$25.58	$25.68	$21.86	14,322
2016-07-25	$25.84	$25.84	$25.65	$25.69	$21.86	37,687
2016-07-22	$25.72	$25.76	$25.70	$25.70	$21.87	9,495
2016-07-21	$25.62	$25.75	$25.59	$25.72	$21.89	17,781
2016-07-20	$25.75	$25.75	$25.59	$25.69	$21.86	10,935
2016-07-19	$25.58	$25.69	$25.55	$25.55	$21.74	18,614
2016-07-18	$25.65	$25.68	$25.55	$25.64	$21.82	55,994
2016-07-15	$25.68	$25.68	$25.51	$25.64	$21.82	87,341
2016-07-14	$25.73	$25.75	$25.59	$25.75	$21.92	4,942
2016-07-13	$25.90	$25.90	$25.65	$25.72	$21.89	23,423
2016-07-12	$25.77	$25.77	$25.68	$25.68	$21.86	8,184
2016-07-11	$25.80	$25.80	$25.67	$25.71	$21.88	8,412
2016-07-08	$25.76	$25.87	$25.74	$25.77	$21.93	48,117
2016-07-07	$25.99	$25.99	$25.67	$25.74	$21.90	14,729
2016-07-06	$25.74	$25.79	$25.64	$25.78	$21.94	9,062
2016-07-05	$25.73	$25.75	$25.70	$25.74	$21.91	12,666
2016-07-01	$25.52	$25.65	$25.52	$25.63	$21.81	4,297
2016-06-30	$25.61	$25.73	$25.58	$25.71	$21.83	27,304
2016-06-29	$25.66	$25.70	$25.59	$25.62	$21.75	13,366
2016-06-28	$25.48	$25.72	$25.48	$25.69	$21.81	11,337
2016-06-27	$25.59	$25.63	$25.48	$25.55	$21.69	46,397
2016-06-24	$25.51	$25.53	$25.42	$25.47	$21.62	163,796
2016-06-23	$25.30	$25.42	$25.26	$25.27	$21.45	23,588
2016-06-22	$25.31	$25.35	$25.17	$25.30	$21.48	14,118
2016-06-21	$25.25	$25.44	$25.18	$25.28	$21.46	14,626
2016-06-20	$25.34	$25.34	$25.30	$25.30	$21.48	8,475
2016-06-17	$25.37	$25.45	$25.37	$25.37	$21.54	15,069
2016-06-16	$25.42	$25.43	$25.40	$25.42	$21.58	3,830
2016-06-15	$25.39	$25.44	$25.32	$25.38	$21.55	3,104
2016-06-14	$25.25	$25.39	$25.25	$25.34	$21.51	9,012
2016-06-13	$25.29	$25.40	$25.29	$25.40	$21.56	4,945
2016-06-10	$25.38	$25.40	$25.26	$25.38	$21.54	19,808
2016-06-09	$25.42	$25.42	$25.30	$25.30	$21.48	20,897
2016-06-08	$25.30	$25.30	$25.17	$25.28	$21.46	18,919
2016-06-07	$25.14	$25.29	$25.14	$25.25	$21.44	3,857
2016-06-06	$25.24	$25.27	$25.21	$25.23	$21.42	6,809
2016-06-03	$25.22	$25.29	$25.11	$25.28	$21.46	31,171
2016-06-02	$25.09	$25.14	$25.09	$25.09	$21.30	5,901
2016-06-01	$25.12	$25.12	$25.00	$25.03	$21.25	19,173
2016-05-31	$25.05	$25.16	$25.05	$25.11	$21.26	15,733
2016-05-27	$25.13	$25.14	$25.11	$25.11	$21.26	6,089
2016-05-26	$25.10	$25.15	$25.06	$25.10	$21.25	25,026
2016-05-25	$25.06	$25.09	$25.01	$25.04	$21.20	15,199
2016-05-24	$25.07	$25.09	$25.00	$25.01	$21.18	11,369
2016-05-23	$25.05	$25.08	$25.05	$25.05	$21.21	10,133
2016-05-20	$24.92	$25.04	$24.92	$25.04	$21.20	2,624
2016-05-19	$25.02	$25.04	$24.93	$25.02	$21.18	7,955
2016-05-18	$25.16	$25.16	$24.96	$24.96	$21.13	18,048
2016-05-17	$25.08	$25.21	$25.07	$25.16	$21.30	10,582
2016-05-16	$25.20	$25.23	$25.08	$25.21	$21.34	22,295
2016-05-13	$25.21	$25.24	$25.19	$25.23	$21.36	4,764
2016-05-12	$25.18	$25.22	$25.13	$25.21	$21.34	5,878
2016-05-11	$25.20	$25.25	$25.20	$25.23	$21.37	15,246
2016-05-10	$25.24	$25.28	$25.17	$25.24	$21.37	15,948
2016-05-09	$25.12	$25.27	$25.12	$25.27	$21.40	17,736
2016-05-06	$25.28	$25.29	$25.20	$25.23	$21.36	7,942
2016-05-05	$25.17	$25.28	$25.17	$25.28	$21.40	6,768
2016-05-04	$25.17	$25.21	$25.10	$25.14	$21.29	10,442
2016-05-03	$25.12	$25.25	$25.12	$25.20	$21.34	16,617
2016-05-02	$25.14	$25.16	$25.11	$25.13	$21.28	16,250
2016-04-29	$25.16	$25.22	$25.15	$25.22	$21.30	180,110
2016-04-28	$25.14	$25.22	$25.11	$25.18	$21.27	12,725
2016-04-27	$25.11	$25.11	$25.03	$25.09	$21.19	19,551
2016-04-26	$25.01	$25.12	$25.00	$25.08	$21.18	13,451
2016-04-25	$25.05	$25.11	$25.04	$25.10	$21.20	107,156
2016-04-22	$25.13	$25.17	$24.96	$25.16	$21.25	40,593
2016-04-21	$25.06	$25.15	$25.05	$25.08	$21.18	8,352
2016-04-20	$25.17	$25.20	$25.11	$25.11	$21.21	28,024
2016-04-19	$25.11	$25.17	$25.08	$25.14	$21.23	10,887
2016-04-18	$25.10	$25.21	$25.08	$25.12	$21.22	32,223
2016-04-15	$25.10	$25.19	$25.07	$25.08	$21.18	17,990
2016-04-14	$25.03	$25.09	$25.01	$25.03	$21.14	4,199
2016-04-13	$25.06	$25.15	$24.97	$25.06	$21.17	14,322
2016-04-12	$25.04	$25.27	$24.95	$25.00	$21.12	8,276
2016-04-11	$25.04	$25.27	$25.04	$25.15	$21.24	23,097
2016-04-08	$25.14	$25.14	$25.09	$25.13	$21.22	5,938
2016-04-07	$25.05	$25.10	$25.05	$25.08	$21.18	10,313
2016-04-06	$25.07	$25.07	$24.97	$25.04	$21.15	48,410
2016-04-05	$25.09	$25.15	$24.97	$25.03	$21.14	8,723
2016-04-04	$24.93	$25.07	$24.93	$24.99	$21.10	27,481
2016-04-01	$24.96	$24.97	$24.87	$24.93	$21.06	11,590
2016-03-31	$24.89	$25.04	$24.89	$25.04	$21.09	18,101
2016-03-30	$24.99	$25.26	$24.91	$24.99	$21.05	25,880
2016-03-29	$24.86	$24.97	$24.86	$24.97	$21.03	6,412
2016-03-28	$24.84	$24.91	$24.84	$24.84	$20.92	8,505
2016-03-24	$24.87	$24.89	$24.82	$24.82	$20.91	4,620
2016-03-23	$24.61	$24.83	$24.61	$24.83	$20.92	8,883
2016-03-22	$24.70	$24.88	$24.68	$24.76	$20.86	19,611
2016-03-21	$24.75	$24.79	$24.75	$24.76	$20.86	3,933
2016-03-18	$24.70	$24.76	$24.70	$24.76	$20.86	6,009
2016-03-17	$24.65	$24.74	$24.62	$24.71	$20.81	8,816
2016-03-16	$24.48	$24.67	$24.48	$24.62	$20.74	11,087
2016-03-15	$24.47	$24.49	$24.45	$24.47	$20.61	1,725
2016-03-14	$24.36	$24.48	$24.32	$24.46	$20.60	12,192
2016-03-11	$24.47	$24.48	$24.44	$24.48	$20.62	9,142
2016-03-10	$24.50	$24.50	$24.35	$24.40	$20.55	5,222
2016-03-09	$24.45	$24.51	$24.39	$24.47	$20.61	15,804
2016-03-08	$24.48	$24.49	$24.44	$24.48	$20.62	5,171
2016-03-07	$24.35	$24.36	$24.28	$24.34	$20.50	8,360
2016-03-04	$24.41	$24.41	$24.38	$24.40	$20.56	5,039
2016-03-03	$24.35	$24.48	$24.35	$24.47	$20.61	19,578
2016-03-02	$24.33	$24.33	$24.24	$24.28	$20.45	8,132
2016-03-01	$24.46	$24.48	$24.36	$24.48	$20.62	5,134
2016-02-29	$24.50	$24.50	$24.40	$24.50	$20.58	6,723
2016-02-26	$24.45	$24.51	$24.41	$24.42	$20.52	9,286
2016-02-25	$24.39	$24.44	$24.35	$24.44	$20.53	25,849
2016-02-24	$24.32	$24.42	$24.32	$24.36	$20.46	4,978
2016-02-23	$24.23	$24.36	$24.21	$24.29	$20.41	8,276
2016-02-22	$24.41	$24.41	$24.24	$24.32	$20.43	75,589
2016-02-19	$24.26	$24.26	$24.19	$24.23	$20.36	10,346
2016-02-18	$24.08	$24.34	$24.08	$24.25	$20.37	6,545
2016-02-17	$24.13	$24.19	$24.10	$24.19	$20.32	4,118
2016-02-16	$24.12	$24.18	$24.12	$24.16	$20.30	16,959
2016-02-12	$24.25	$24.27	$24.20	$24.20	$20.33	10,435
2016-02-11	$24.28	$24.39	$24.28	$24.35	$20.46	7,162
2016-02-10	$24.26	$24.31	$24.22	$24.31	$20.42	8,146
2016-02-09	$24.26	$24.32	$24.23	$24.27	$20.39	13,385
2016-02-08	$24.16	$24.22	$24.16	$24.22	$20.35	1,112
2016-02-05	$24.23	$24.23	$24.08	$24.14	$20.28	14,637
2016-02-04	$24.16	$24.17	$24.16	$24.16	$20.30	6,000
2016-02-03	$24.20	$24.23	$24.17	$24.19	$20.32	4,336
2016-02-02	$24.12	$24.14	$24.10	$24.12	$20.26	7,868
2016-02-01	$24.11	$24.12	$24.04	$24.04	$20.20	3,994
2016-01-29	$24.14	$24.26	$24.11	$24.24	$20.31	53,732
2016-01-28	$24.06	$24.13	$24.06	$24.13	$20.22	11,862
2016-01-27	$24.04	$24.22	$24.04	$24.22	$20.30	5,251
2016-01-26	$24.11	$24.22	$24.10	$24.19	$20.27	10,933
2016-01-25	$24.05	$24.05	$24.02	$24.05	$20.15	6,888
2016-01-22	$24.04	$24.08	$23.98	$24.07	$20.17	12,520
2016-01-21	$24.20	$24.20	$24.11	$24.13	$20.22	15,270
2016-01-20	$24.18	$24.32	$24.09	$24.14	$20.23	24,344
2016-01-19	$24.00	$24.18	$24.00	$24.17	$20.26	15,573
2016-01-15	$24.21	$24.22	$24.14	$24.18	$20.26	27,315
2016-01-14	$24.25	$24.25	$24.18	$24.24	$20.31	236,200
2016-01-13	$24.20	$24.27	$24.20	$24.27	$20.34	16,937
2016-01-12	$24.18	$24.28	$24.18	$24.23	$20.31	14,196
2016-01-11	$24.21	$24.26	$24.21	$24.26	$20.33	5,583
2016-01-08	$24.20	$24.32	$24.20	$24.30	$20.36	24,294
2016-01-07	$24.24	$24.29	$24.20	$24.26	$20.33	25,397
2016-01-06	$24.21	$24.28	$24.18	$24.26	$20.33	29,671
2016-01-05	$24.16	$24.19	$24.15	$24.16	$20.24	11,342
2016-01-04	$24.14	$24.28	$24.10	$24.27	$20.33	22,268
2015-12-31	$24.10	$24.17	$24.10	$24.17	$20.26	7,894
2015-12-30	$24.07	$24.28	$24.06	$24.08	$20.18	8,509
2015-12-29	$24.06	$24.16	$24.06	$24.15	$20.24	9,855
2015-12-28	$24.13	$24.18	$24.09	$24.10	$20.20	31,190
2015-12-24	$24.13	$24.28	$24.13	$24.28	$20.35	12,748
2015-12-23	$24.17	$24.48	$24.15	$24.36	$20.37	48,848
2015-12-22	$24.21	$24.21	$24.16	$24.20	$20.24	13,076
2015-12-21	$24.24	$24.28	$24.21	$24.25	$20.28	29,779
2015-12-18	$24.21	$24.27	$24.20	$24.27	$20.30	10,076
2015-12-17	$24.11	$24.16	$24.11	$24.15	$20.19	3,137
2015-12-16	$24.07	$24.13	$24.03	$24.08	$20.14	6,886
2015-12-15	$24.12	$24.24	$24.12	$24.14	$20.19	6,965
2015-12-14	$24.15	$24.75	$24.15	$24.23	$20.26	371,012
2015-12-11	$24.40	$24.56	$24.30	$24.31	$20.33	16,288
2015-12-10	$24.40	$24.40	$24.30	$24.31	$20.33	2,935
2015-12-09	$24.27	$24.27	$24.27	$24.27	$20.30	411
2015-12-08	$24.33	$24.40	$24.32	$24.40	$20.41	162,406
2015-12-07	$24.31	$24.53	$24.29	$24.39	$20.40	19,985
2015-12-04	$24.23	$24.31	$24.23	$24.24	$20.27	3,811
2015-12-03	$24.21	$24.24	$24.18	$24.19	$20.23	5,024
2015-12-02	$24.36	$24.98	$24.36	$24.39	$20.40	18,946
2015-12-01	$24.37	$24.44	$24.37	$24.44	$20.44	281
2015-11-30	$24.58	$24.59	$24.37	$24.57	$20.50	5,468
2015-11-27	$24.44	$24.67	$24.44	$24.66	$20.57	8,332
2015-11-25	$24.42	$24.42	$24.37	$24.37	$20.33	1,247
2015-11-24	$24.44	$24.45	$24.36	$24.45	$20.40	4,944
2015-11-23	$24.28	$24.39	$24.28	$24.37	$20.33	856
2015-11-20	$24.39	$24.39	$24.33	$24.33	$20.30	1,286
2015-11-19	$24.36	$24.39	$24.32	$24.32	$20.29	9,051
2015-11-18	$24.31	$24.38	$24.29	$24.38	$20.34	7,059
2015-11-17	$24.25	$24.42	$24.25	$24.41	$20.36	3,942
2015-11-16	$24.26	$24.42	$24.26	$24.42	$20.37	16,871
2015-11-13	$24.20	$24.38	$24.20	$24.35	$20.31	4,122
2015-11-12	$24.24	$24.33	$24.20	$24.32	$20.29	6,761
2015-11-11	$24.24	$24.27	$24.24	$24.27	$20.25	3,269
2015-11-10	$24.25	$24.29	$24.21	$24.24	$20.22	8,167
2015-11-09	$24.16	$24.19	$24.16	$24.19	$20.18	3,505
2015-11-06	$24.19	$24.20	$24.18	$24.20	$20.19	2,583
2015-11-05	$24.33	$24.33	$24.33	$24.33	$20.30	11
2015-11-04	$24.33	$24.33	$24.31	$24.33	$20.30	3,018
2015-11-03	$24.40	$24.40	$24.39	$24.39	$20.35	490
2015-11-02	$24.40	$24.47	$24.38	$24.44	$20.39	1,013
2015-10-30	$24.47	$24.47	$24.47	$24.47	$20.36	120
2015-10-29	$24.48	$24.48	$24.46	$24.47	$20.36	1,580
2015-10-28	$24.65	$24.65	$24.55	$24.55	$20.43	2,451
2015-10-27	$24.61	$24.66	$24.61	$24.66	$20.52	4,000
2015-10-26	$24.58	$24.58	$24.58	$24.58	$20.45	1,090
2015-10-23	$24.50	$24.57	$24.50	$24.51	$20.39	9,046
2015-10-22	$24.59	$24.62	$24.57	$24.57	$20.45	8,210
2015-10-21	$24.55	$24.55	$24.55	$24.55	$20.43	2,100
2015-10-20	$24.46	$24.47	$24.45	$24.47	$20.36	675
2015-10-19	$24.48	$24.51	$24.48	$24.51	$20.39	12,343
2015-10-16	$24.51	$24.51	$24.49	$24.49	$20.38	1,455
2015-10-15	$24.53	$24.53	$24.49	$24.49	$20.38	369
2015-10-14	$24.51	$24.58	$24.51	$24.58	$20.45	4,713
2015-10-13	$24.47	$24.47	$24.44	$24.44	$20.34	900
2015-10-12	$24.43	$24.43	$24.40	$24.40	$20.30	860
2015-10-09	$24.34	$24.37	$24.34	$24.37	$20.28	1,658
2015-10-08	$24.42	$24.43	$24.42	$24.42	$20.32	31,463
2015-10-07	$24.37	$24.42	$24.37	$24.40	$20.30	3,778
2015-10-06	$24.35	$24.41	$24.35	$24.41	$20.31	1,078
2015-10-05	$24.32	$24.37	$24.32	$24.32	$20.24	13,017
2015-10-02	$24.43	$24.62	$24.38	$24.43	$20.33	10,350
2015-10-01	$24.36	$24.40	$24.35	$24.37	$20.28	5,922
2015-09-30	$24.36	$24.39	$24.36	$24.39	$20.24	3,743
2015-09-29	$24.34	$24.38	$24.34	$24.38	$20.23	1,125
2015-09-28	$24.32	$24.37	$24.28	$24.33	$20.19	3,297
2015-09-25	$24.28	$24.30	$24.24	$24.24	$20.12	1,623
2015-09-24	$24.40	$24.42	$24.40	$24.40	$20.25	1,331
2015-09-23	$24.37	$24.39	$24.36	$24.39	$20.24	4,528
2015-09-22	$24.34	$24.34	$24.34	$24.34	$20.20	400
2015-09-21	$24.36	$24.36	$24.36	$24.36	$20.22	0
2015-09-18	$24.33	$24.36	$24.31	$24.36	$20.22	2,068
2015-09-17	$24.13	$24.26	$24.13	$24.26	$20.13	699
2015-09-16	$24.09	$24.09	$24.08	$24.08	$19.98	330
2015-09-15	$24.17	$24.18	$24.12	$24.12	$20.02	1,431
2015-09-14	$24.28	$24.28	$24.22	$24.22	$20.10	1,012
2015-09-11	$24.23	$24.31	$24.23	$24.31	$20.18	1,785
2015-09-10	$24.25	$24.25	$24.25	$24.25	$20.13	1
2015-09-09	$24.12	$24.25	$24.11	$24.25	$20.13	8,320
2015-09-08	$24.18	$24.18	$24.18	$24.18	$20.06	274

iShares iBonds Dec 2023 Term Corporate ETF (IBDO) News Headlines

Recent iShares iBonds Dec 2023 Term Corporate ETF (IBDO) News

Similar Companies to iShares iBonds Dec 2023 Term Corporate ETF (IBDO) 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	--	--	--

iShares iBonds Dec 2023 Term Corporate ETF (IBDO) Exchange: NYSE ARCA