MFA Financial Inc (MFA-P-B) Stock Profile

Data as of Aug. 21, 2025

$21.61 ($-0.06) -0.30%

MFA Financial Inc - Daily Information

Click for more stock information on MFA Financial Inc.

Daily Information	Data
Date	Aug. 21, 2025
Open	$21.70
Previous Close	$21.61
High	$21.70
Low	$21.50
Adjusted Open	$21.70
Previous Adjusted Close	$21.61
Adjusted High	$21.70
Adjusted Low	$21.50

Invest in MFA Financial Inc (MFA-P-B)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for MFA Financial Inc (MFA-P-B)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-11	$21.70	$21.70	$21.50	$21.61	$21.61	7,428
2025-08-08	$21.72	$21.95	$21.51	$21.68	$21.68	5,566
2025-08-07	$21.51	$21.83	$21.44	$21.60	$21.60	26,142
2025-08-06	$21.51	$21.69	$21.46	$21.69	$21.69	14,995
2025-08-05	$21.57	$21.67	$21.49	$21.56	$21.56	8,817
2025-08-04	$21.76	$21.94	$21.65	$21.70	$21.70	9,403
2025-08-01	$21.80	$22.09	$21.68	$21.87	$21.87	14,823
2025-07-31	$21.48	$22.16	$21.37	$21.97	$21.97	37,507
2025-07-30	$21.56	$21.67	$21.53	$21.59	$21.59	7,666
2025-07-29	$21.63	$21.79	$21.55	$21.66	$21.66	11,846
2025-07-28	$21.52	$21.58	$21.43	$21.58	$21.58	10,871
2025-07-25	$21.52	$21.52	$21.36	$21.43	$21.43	8,940
2025-07-24	$21.35	$21.52	$21.25	$21.52	$21.52	4,135
2025-07-23	$21.73	$21.73	$21.12	$21.36	$21.36	17,293
2025-07-22	$21.84	$21.85	$21.49	$21.66	$21.66	20,219
2025-07-21	$21.95	$21.95	$21.52	$21.64	$21.64	7,325
2025-07-18	$21.63	$21.70	$21.54	$21.61	$21.61	11,310
2025-07-17	$21.30	$21.64	$21.24	$21.63	$21.63	18,698
2025-07-16	$21.37	$21.44	$21.23	$21.40	$21.40	10,426
2025-07-15	$21.33	$21.40	$21.17	$21.32	$21.32	9,745
2025-07-14	$21.57	$21.57	$21.31	$21.41	$21.41	31,763
2025-07-11	$21.45	$21.64	$21.34	$21.43	$21.43	10,349
2025-07-10	$21.20	$21.50	$21.20	$21.40	$21.40	39,115
2025-07-09	$20.95	$21.31	$20.91	$21.19	$21.19	18,879
2025-07-08	$20.70	$20.96	$20.70	$20.96	$20.96	12,569
2025-07-07	$20.69	$20.85	$20.60	$20.70	$20.70	9,462
2025-07-03	$20.65	$20.80	$20.65	$20.71	$20.71	7,344
2025-07-02	$20.41	$20.68	$20.32	$20.65	$20.65	14,510
2025-07-01	$20.35	$20.47	$20.17	$20.41	$20.41	30,156
2025-06-30	$20.69	$20.95	$20.17	$20.22	$20.22	44,979
2025-06-27	$20.42	$20.59	$20.36	$20.57	$20.57	11,221
2025-06-26	$20.50	$20.57	$20.45	$20.57	$20.57	11,182
2025-06-25	$20.50	$20.52	$20.38	$20.52	$20.52	9,552
2025-06-24	$20.31	$20.65	$20.28	$20.46	$20.46	14,227
2025-06-23	$20.45	$20.45	$20.19	$20.41	$20.41	12,701
2025-06-20	$20.62	$20.64	$20.18	$20.36	$20.36	16,893
2025-06-18	$20.40	$20.58	$20.40	$20.44	$20.44	4,060
2025-06-17	$20.42	$20.53	$20.39	$20.47	$20.47	4,039
2025-06-16	$20.40	$20.69	$20.32	$20.48	$20.48	14,037
2025-06-13	$20.38	$20.45	$20.24	$20.36	$20.36	14,045
2025-06-12	$20.57	$20.60	$20.30	$20.38	$20.38	23,740
2025-06-11	$20.45	$20.73	$20.45	$20.63	$20.63	7,601
2025-06-10	$20.79	$20.80	$20.56	$20.56	$20.56	20,044
2025-06-09	$20.73	$20.91	$20.64	$20.80	$20.80	13,168
2025-06-06	$20.67	$20.75	$20.37	$20.64	$20.64	22,644
2025-06-05	$20.61	$21.05	$20.61	$20.72	$20.72	10,644
2025-06-04	$20.85	$20.98	$20.69	$20.70	$20.70	14,646
2025-06-03	$21.20	$21.40	$21.10	$21.28	$20.81	13,469
2025-06-02	$21.16	$21.30	$21.10	$21.29	$20.82	16,178
2025-05-30	$21.03	$21.30	$21.03	$21.30	$20.83	11,001
2025-05-29	$21.14	$21.22	$21.06	$21.15	$20.68	7,403
2025-05-28	$21.20	$21.26	$21.15	$21.15	$20.68	7,920
2025-05-27	$21.24	$21.39	$21.00	$21.11	$20.64	21,310
2025-05-23	$21.00	$21.38	$20.93	$21.24	$20.76	7,078
2025-05-22	$21.27	$21.30	$20.65	$21.06	$20.59	10,435
2025-05-21	$21.36	$21.61	$21.12	$21.12	$20.65	17,662
2025-05-20	$21.46	$21.46	$21.18	$21.45	$20.97	10,823
2025-05-19	$21.20	$21.70	$21.06	$21.51	$21.03	14,313
2025-05-16	$21.15	$21.75	$21.15	$21.28	$20.81	14,957
2025-05-15	$21.23	$21.23	$21.12	$21.17	$20.70	12,389
2025-05-14	$20.90	$21.40	$20.89	$21.24	$20.77	23,793
2025-05-13	$20.91	$21.00	$20.76	$20.97	$20.51	20,505
2025-05-12	$20.95	$21.26	$20.79	$20.86	$20.40	23,187
2025-05-09	$20.98	$21.05	$20.81	$20.86	$20.40	8,227
2025-05-08	$20.91	$21.39	$20.72	$20.77	$20.31	17,076
2025-05-07	$20.65	$20.94	$20.62	$20.86	$20.40	9,849
2025-05-06	$20.81	$21.00	$20.62	$20.62	$20.16	18,231
2025-05-05	$20.57	$20.88	$20.57	$20.70	$20.24	5,344
2025-05-02	$20.55	$20.79	$20.44	$20.50	$20.04	15,049
2025-05-01	$20.85	$21.00	$20.58	$20.58	$20.12	8,634
2025-04-30	$20.65	$20.85	$20.50	$20.70	$20.24	7,851
2025-04-29	$20.57	$20.86	$20.22	$20.70	$20.24	14,739
2025-04-28	$20.09	$20.95	$20.09	$20.61	$20.15	13,798
2025-04-25	$19.98	$20.18	$19.83	$20.15	$19.71	4,660
2025-04-24	$19.63	$20.07	$19.63	$19.97	$19.52	18,852
2025-04-23	$19.80	$19.89	$19.50	$19.64	$19.20	6,071
2025-04-22	$19.60	$19.70	$19.51	$19.64	$19.21	8,267
2025-04-21	$19.23	$19.68	$19.23	$19.50	$19.07	11,493
2025-04-17	$19.15	$19.58	$19.15	$19.42	$18.99	16,278
2025-04-16	$19.35	$19.64	$18.91	$19.12	$18.70	21,227
2025-04-15	$19.20	$19.58	$18.99	$19.37	$18.94	28,875
2025-04-14	$19.42	$19.79	$19.00	$19.14	$18.72	30,375
2025-04-11	$19.27	$19.78	$18.55	$19.40	$18.97	28,450
2025-04-10	$19.38	$19.53	$19.11	$19.25	$18.82	26,370
2025-04-09	$18.81	$19.61	$18.27	$19.42	$18.99	50,108
2025-04-08	$19.02	$19.65	$18.70	$18.81	$18.39	46,297
2025-04-07	$18.89	$19.17	$18.60	$18.95	$18.53	56,719
2025-04-04	$20.81	$20.81	$18.40	$19.06	$18.64	159,664
2025-04-03	$21.00	$21.11	$20.75	$20.92	$20.46	24,458
2025-04-02	$21.40	$21.42	$21.20	$21.32	$20.85	12,436
2025-04-01	$21.20	$21.89	$21.12	$21.42	$20.95	17,020
2025-03-31	$21.69	$21.99	$21.05	$21.13	$20.66	53,310
2025-03-28	$21.61	$21.91	$21.61	$21.62	$21.14	8,129
2025-03-27	$21.75	$21.88	$21.57	$21.66	$21.18	14,734
2025-03-26	$21.94	$21.98	$21.70	$21.80	$21.32	10,786
2025-03-25	$21.82	$21.92	$21.73	$21.86	$21.38	14,211
2025-03-24	$21.86	$22.10	$21.79	$21.80	$21.32	12,446
2025-03-21	$21.90	$22.10	$21.86	$21.86	$21.37	7,145
2025-03-20	$21.78	$22.15	$21.77	$21.98	$21.49	13,269
2025-03-19	$21.76	$21.89	$21.75	$21.89	$21.41	13,570
2025-03-18	$21.85	$21.90	$21.53	$21.90	$21.41	16,018
2025-03-17	$21.68	$21.90	$21.68	$21.77	$21.29	5,564
2025-03-14	$21.75	$21.93	$21.48	$21.68	$21.20	13,135
2025-03-13	$22.00	$22.00	$21.80	$21.80	$21.32	6,772
2025-03-12	$21.81	$22.02	$21.81	$21.95	$21.46	7,073
2025-03-11	$21.89	$21.90	$21.79	$21.79	$21.31	6,231
2025-03-10	$21.81	$22.00	$21.63	$21.96	$21.47	12,095
2025-03-07	$21.90	$22.09	$21.80	$21.85	$21.37	41,016
2025-03-06	$21.95	$21.95	$21.65	$21.86	$21.38	9,029
2025-03-05	$22.20	$22.24	$21.90	$22.01	$21.52	25,646
2025-03-04	$22.64	$22.64	$22.13	$22.20	$21.71	17,895
2025-03-03	$22.92	$23.15	$22.85	$22.92	$21.95	11,408
2025-02-28	$22.97	$23.05	$22.77	$22.82	$21.85	15,283
2025-02-27	$22.91	$23.02	$22.75	$22.98	$22.01	35,262
2025-02-26	$22.75	$22.95	$22.75	$22.95	$21.98	20,019
2025-02-25	$22.66	$22.85	$22.60	$22.81	$21.84	20,721
2025-02-24	$22.40	$22.73	$22.35	$22.55	$21.59	7,669
2025-02-21	$22.30	$22.71	$22.30	$22.33	$21.38	17,599
2025-02-20	$22.30	$22.44	$22.30	$22.32	$21.37	9,574
2025-02-19	$22.16	$22.45	$22.16	$22.38	$21.44	12,396
2025-02-18	$22.31	$22.45	$22.15	$22.15	$21.21	11,853
2025-02-14	$22.25	$22.44	$22.25	$22.30	$21.36	15,543
2025-02-13	$21.95	$22.33	$21.95	$22.28	$21.34	9,284
2025-02-12	$22.05	$22.28	$22.05	$22.28	$21.34	9,853
2025-02-11	$22.20	$22.28	$22.06	$22.21	$21.27	12,101
2025-02-10	$22.20	$22.20	$22.05	$22.14	$21.20	10,491
2025-02-07	$22.19	$22.34	$21.95	$22.04	$21.11	23,833
2025-02-06	$22.15	$22.23	$21.94	$22.17	$21.23	16,834
2025-02-05	$22.02	$22.13	$21.68	$22.06	$21.12	8,293
2025-02-04	$22.13	$22.23	$21.95	$21.95	$21.02	23,589
2025-02-03	$21.89	$22.23	$21.70	$22.11	$21.17	8,928
2025-01-31	$21.73	$22.23	$21.73	$22.09	$21.15	4,614
2025-01-30	$21.95	$21.95	$21.77	$21.95	$21.02	9,748
2025-01-29	$21.86	$22.11	$21.86	$21.94	$21.01	9,650
2025-01-28	$22.22	$22.31	$21.86	$21.90	$20.97	18,452
2025-01-27	$21.98	$22.24	$21.93	$22.10	$21.16	24,190
2025-01-24	$21.76	$22.24	$21.53	$22.04	$21.11	71,426
2025-01-23	$21.40	$21.75	$21.40	$21.63	$20.71	10,470
2025-01-22	$21.62	$21.80	$21.40	$21.50	$20.59	14,592
2025-01-21	$21.32	$21.64	$21.28	$21.47	$20.56	12,305
2025-01-17	$21.22	$21.50	$21.09	$21.28	$20.38	11,605
2025-01-16	$21.17	$21.47	$21.08	$21.08	$20.19	12,030
2025-01-15	$20.91	$21.35	$20.75	$21.08	$20.19	19,621
2025-01-14	$20.75	$20.98	$20.51	$20.70	$19.83	18,381
2025-01-13	$20.86	$20.94	$20.43	$20.55	$19.68	29,187
2025-01-10	$21.20	$21.30	$20.54	$20.75	$19.87	25,523
2025-01-08	$21.16	$21.33	$21.16	$21.19	$20.29	10,882
2025-01-07	$21.25	$21.53	$21.14	$21.20	$20.30	9,280
2025-01-06	$21.54	$21.68	$21.23	$21.27	$20.37	12,784
2025-01-03	$21.08	$21.94	$21.07	$21.47	$20.56	10,308
2025-01-02	$21.00	$21.30	$21.00	$21.02	$20.13	13,124
2024-12-31	$21.43	$21.86	$20.70	$20.92	$20.03	96,085
2024-12-30	$21.10	$21.47	$21.10	$21.11	$20.22	16,577
2024-12-27	$21.20	$21.49	$21.01	$21.16	$20.26	23,886
2024-12-26	$21.39	$21.73	$21.26	$21.26	$20.36	17,911
2024-12-24	$21.80	$21.80	$21.36	$21.40	$20.49	8,933
2024-12-23	$21.65	$21.82	$21.32	$21.67	$20.75	19,721
2024-12-20	$21.37	$21.84	$21.10	$21.66	$20.74	18,194
2024-12-19	$21.54	$21.84	$21.11	$21.59	$20.68	17,594
2024-12-18	$21.91	$21.99	$21.60	$21.64	$20.72	11,513
2024-12-17	$21.92	$21.96	$21.77	$21.79	$20.87	8,108
2024-12-16	$21.70	$22.01	$21.70	$22.01	$21.08	9,519
2024-12-13	$21.64	$21.86	$21.64	$21.77	$20.85	16,913
2024-12-12	$22.08	$22.08	$21.60	$21.72	$20.80	13,729
2024-12-11	$22.13	$22.13	$21.92	$21.97	$21.04	8,457
2024-12-10	$21.90	$22.09	$21.90	$22.08	$21.14	8,192
2024-12-09	$21.86	$22.12	$21.73	$21.95	$21.02	11,335
2024-12-06	$22.00	$22.10	$21.85	$21.92	$20.99	20,145
2024-12-05	$21.80	$22.15	$21.80	$22.03	$21.10	11,216
2024-12-04	$21.89	$21.99	$21.72	$21.80	$20.88	19,970
2024-12-03	$22.07	$22.11	$21.76	$21.91	$20.98	28,114
2024-12-02	$23.00	$23.00	$22.34	$22.37	$20.97	55,789
2024-11-29	$22.32	$23.16	$22.14	$23.16	$21.71	38,636
2024-11-27	$22.27	$22.48	$22.07	$22.38	$20.98	12,337
2024-11-26	$22.15	$22.31	$22.10	$22.27	$20.88	18,992
2024-11-25	$22.29	$22.69	$22.09	$22.10	$20.72	26,933
2024-11-22	$22.08	$22.29	$22.00	$22.18	$20.80	16,421
2024-11-21	$22.08	$22.22	$21.78	$22.10	$20.72	27,677
2024-11-20	$22.09	$22.21	$21.81	$21.97	$20.60	14,472
2024-11-19	$22.08	$22.26	$21.89	$22.00	$20.63	11,335
2024-11-18	$22.25	$22.43	$22.03	$22.03	$20.65	15,863
2024-11-15	$22.36	$22.45	$22.25	$22.25	$22.25	13,950
2024-11-14	$22.45	$22.45	$22.33	$22.35	$22.35	8,371
2024-11-13	$22.37	$22.45	$22.30	$22.34	$22.34	11,944
2024-11-12	$22.30	$22.44	$22.30	$22.33	$22.33	10,830
2024-11-11	$22.50	$22.50	$22.25	$22.37	$22.37	17,174
2024-11-08	$22.18	$22.49	$22.18	$22.49	$22.49	10,582
2024-11-07	$22.20	$22.39	$22.10	$22.18	$22.18	19,048
2024-11-06	$22.44	$22.44	$22.18	$22.19	$22.19	22,569
2024-11-05	$22.49	$22.63	$22.40	$22.49	$22.49	24,471
2024-11-04	$22.39	$22.54	$22.29	$22.54	$22.54	21,388
2024-11-01	$22.55	$22.65	$22.29	$22.38	$22.38	19,467
2024-10-31	$22.35	$22.80	$22.30	$22.70	$22.70	24,680
2024-10-30	$22.24	$22.36	$22.24	$22.28	$22.28	7,327
2024-10-29	$22.18	$22.36	$22.01	$22.30	$22.30	27,873
2024-10-28	$22.40	$22.57	$22.19	$22.21	$22.21	31,261
2024-10-25	$22.60	$22.65	$22.35	$22.35	$22.35	18,142
2024-10-24	$22.50	$22.73	$22.35	$22.55	$22.55	19,813
2024-10-23	$22.50	$22.60	$22.25	$22.46	$22.46	25,664
2024-10-22	$22.82	$22.85	$22.30	$22.63	$22.63	93,132
2024-10-21	$23.09	$23.22	$22.60	$22.82	$22.82	111,071
2024-10-18	$23.20	$23.45	$23.04	$23.04	$23.04	40,775
2024-10-17	$23.20	$23.67	$23.02	$23.19	$23.19	40,729
2024-10-16	$23.28	$23.49	$23.12	$23.17	$23.17	48,205
2024-10-15	$23.43	$23.46	$23.15	$23.18	$23.18	26,945
2024-10-14	$23.26	$23.53	$23.12	$23.41	$23.41	17,509
2024-10-11	$23.12	$23.49	$23.12	$23.47	$23.47	23,411
2024-10-10	$23.24	$23.52	$23.15	$23.29	$23.29	11,797
2024-10-09	$23.25	$23.53	$23.07	$23.15	$23.15	20,092
2024-10-08	$23.07	$23.44	$23.07	$23.34	$23.34	12,247
2024-10-07	$23.05	$23.16	$23.02	$23.06	$23.06	8,799
2024-10-04	$23.18	$23.22	$22.95	$23.16	$23.16	8,663
2024-10-03	$22.95	$23.15	$22.76	$23.15	$23.15	10,927
2024-10-02	$22.98	$23.00	$22.90	$22.90	$22.90	10,289
2024-10-01	$23.02	$23.09	$22.80	$22.98	$22.98	22,293
2024-09-30	$23.26	$23.43	$22.84	$23.00	$23.00	19,284
2024-09-27	$23.15	$23.28	$23.11	$23.14	$23.14	17,377
2024-09-26	$22.95	$23.16	$22.94	$23.10	$23.10	15,804
2024-09-25	$22.90	$22.98	$22.81	$22.89	$22.89	20,496
2024-09-24	$22.91	$22.91	$22.77	$22.86	$22.86	13,555
2024-09-23	$22.76	$22.99	$22.75	$22.81	$22.81	52,532
2024-09-20	$22.56	$22.74	$22.56	$22.66	$22.66	9,023
2024-09-19	$22.38	$22.70	$22.38	$22.51	$22.51	14,013
2024-09-18	$22.32	$22.56	$22.20	$22.20	$22.20	17,547
2024-09-17	$22.40	$22.65	$22.31	$22.41	$22.41	18,649
2024-09-16	$22.55	$22.62	$22.30	$22.40	$22.40	19,479
2024-09-13	$22.48	$22.65	$22.41	$22.50	$22.50	18,228
2024-09-12	$22.37	$22.49	$22.37	$22.42	$22.42	11,353
2024-09-11	$22.41	$22.49	$22.23	$22.49	$22.49	5,626
2024-09-10	$22.20	$22.40	$22.15	$22.40	$22.40	5,093
2024-09-09	$22.10	$22.19	$22.10	$22.14	$22.14	10,882
2024-09-06	$22.20	$22.20	$22.08	$22.08	$22.08	6,246
2024-09-05	$22.09	$22.20	$22.09	$22.16	$22.16	6,133
2024-09-04	$21.87	$22.25	$21.84	$22.17	$22.17	10,527
2024-09-03	$22.20	$22.20	$21.91	$21.99	$21.99	12,316
2024-08-30	$21.99	$22.40	$21.99	$22.18	$22.18	68,727
2024-08-29	$22.20	$22.45	$22.14	$22.28	$21.82	20,777
2024-08-28	$21.90	$22.10	$21.85	$22.05	$21.59	22,907
2024-08-27	$21.77	$21.93	$21.75	$21.90	$21.45	18,874
2024-08-26	$21.65	$21.77	$21.65	$21.77	$21.32	14,665
2024-08-23	$21.49	$21.65	$21.49	$21.64	$21.19	14,969
2024-08-22	$21.45	$21.50	$21.30	$21.35	$20.91	46,266
2024-08-21	$21.39	$21.53	$21.37	$21.43	$20.99	21,402
2024-08-20	$21.50	$21.54	$21.28	$21.35	$20.91	26,324
2024-08-19	$21.24	$21.54	$21.17	$21.36	$20.92	59,265
2024-08-16	$21.23	$21.37	$21.05	$21.37	$20.93	19,520
2024-08-15	$20.92	$21.18	$20.80	$21.06	$20.62	18,238
2024-08-14	$21.10	$21.37	$20.75	$20.89	$20.46	41,534
2024-08-13	$20.94	$21.20	$20.81	$21.01	$20.57	20,890
2024-08-12	$21.00	$21.23	$20.75	$20.86	$20.43	21,211
2024-08-09	$21.39	$21.41	$20.90	$21.01	$20.58	35,459
2024-08-08	$21.49	$21.49	$20.75	$21.28	$20.84	27,312
2024-08-07	$20.95	$21.17	$20.82	$20.88	$20.44	30,742
2024-08-06	$20.97	$21.13	$20.81	$20.81	$20.38	34,977
2024-08-05	$21.35	$21.40	$20.90	$21.00	$20.57	36,609
2024-08-02	$21.42	$21.79	$21.40	$21.62	$21.17	14,017
2024-08-01	$21.60	$21.64	$21.54	$21.61	$21.16	8,208
2024-07-31	$21.30	$21.64	$21.30	$21.60	$21.15	13,229
2024-07-30	$21.17	$21.29	$21.16	$21.29	$20.84	7,565
2024-07-29	$21.30	$21.30	$21.15	$21.26	$20.82	11,871
2024-07-26	$21.31	$21.42	$21.31	$21.38	$20.94	8,064
2024-07-25	$21.47	$21.55	$21.33	$21.33	$20.89	11,265
2024-07-24	$21.38	$21.53	$21.24	$21.31	$20.87	9,781
2024-07-23	$21.36	$21.53	$21.35	$21.46	$21.02	7,413
2024-07-22	$21.69	$21.69	$21.35	$21.42	$20.98	18,958
2024-07-19	$21.48	$21.65	$21.48	$21.60	$21.15	9,340
2024-07-18	$21.52	$21.52	$21.44	$21.48	$21.03	16,037
2024-07-17	$21.42	$21.44	$21.40	$21.43	$20.99	4,162
2024-07-16	$21.34	$21.50	$21.30	$21.40	$20.96	14,650
2024-07-15	$21.36	$21.51	$21.35	$21.37	$20.93	18,827
2024-07-12	$21.30	$21.50	$21.19	$21.26	$20.82	11,906
2024-07-11	$21.28	$21.49	$21.18	$21.33	$20.89	9,015
2024-07-10	$21.20	$21.22	$21.15	$21.20	$20.76	3,136
2024-07-09	$21.30	$21.37	$21.20	$21.22	$20.78	10,309
2024-07-08	$21.40	$21.46	$21.15	$21.19	$20.75	10,559
2024-07-05	$21.41	$21.50	$21.41	$21.41	$20.97	11,460
2024-07-03	$21.31	$21.47	$21.24	$21.38	$20.94	7,541
2024-07-02	$21.25	$21.38	$21.15	$21.25	$20.81	8,195
2024-07-01	$21.38	$21.38	$21.13	$21.14	$20.70	8,961
2024-06-28	$21.25	$21.57	$21.11	$21.29	$20.85	15,191
2024-06-27	$21.17	$21.30	$21.11	$21.15	$20.71	13,123
2024-06-26	$21.02	$21.17	$21.00	$21.17	$20.73	6,267
2024-06-25	$21.04	$21.17	$21.00	$21.02	$20.58	8,361
2024-06-24	$20.99	$21.00	$20.93	$20.96	$20.53	7,319
2024-06-21	$20.92	$21.10	$20.86	$20.86	$20.43	12,537
2024-06-20	$20.76	$20.99	$20.76	$20.97	$20.54	16,048
2024-06-18	$20.88	$20.90	$20.83	$20.83	$20.40	9,614
2024-06-17	$20.88	$20.88	$20.80	$20.84	$20.40	4,922
2024-06-14	$20.90	$21.05	$20.81	$20.87	$20.44	7,428
2024-06-13	$21.00	$21.09	$20.90	$20.90	$20.47	8,819
2024-06-12	$20.97	$21.10	$20.91	$21.00	$20.57	10,725
2024-06-11	$20.95	$21.05	$20.80	$20.80	$20.37	11,233
2024-06-10	$20.85	$21.11	$20.82	$21.01	$20.58	8,732
2024-06-07	$20.75	$20.93	$20.75	$20.83	$20.40	7,071
2024-06-06	$20.80	$21.05	$20.70	$20.77	$20.34	18,243
2024-06-05	$21.31	$21.45	$20.80	$20.84	$20.41	25,208
2024-06-04	$21.65	$21.99	$21.50	$21.70	$20.78	14,896
2024-06-03	$21.00	$21.64	$20.97	$21.54	$20.63	43,554
2024-05-31	$20.96	$21.05	$20.84	$20.84	$20.84	16,951
2024-05-30	$20.98	$20.98	$20.85	$20.95	$20.95	11,465
2024-05-29	$20.85	$21.12	$20.85	$20.85	$20.85	6,014
2024-05-28	$21.06	$21.08	$20.79	$20.82	$20.82	25,172
2024-05-24	$20.72	$20.74	$20.68	$20.72	$20.72	3,895
2024-05-23	$20.80	$20.80	$20.58	$20.61	$20.61	9,717
2024-05-22	$20.75	$20.92	$20.68	$20.75	$20.75	9,720
2024-05-21	$20.60	$20.76	$20.60	$20.68	$20.68	9,703
2024-05-20	$20.85	$20.85	$20.60	$20.60	$20.60	17,161
2024-05-17	$20.79	$20.79	$20.66	$20.79	$20.79	11,075
2024-05-16	$20.70	$20.80	$20.67	$20.71	$20.71	7,660
2024-05-15	$20.72	$20.84	$20.56	$20.67	$20.67	17,164
2024-05-14	$20.65	$20.65	$20.60	$20.64	$20.64	6,360
2024-05-13	$20.64	$20.73	$20.51	$20.64	$20.64	8,065
2024-05-10	$20.55	$20.62	$20.47	$20.62	$20.62	11,529
2024-05-09	$20.56	$20.60	$20.42	$20.50	$20.50	7,695
2024-05-08	$20.73	$20.75	$20.41	$20.41	$20.41	12,949
2024-05-07	$20.60	$21.08	$20.60	$20.65	$20.65	21,952
2024-05-06	$21.02	$21.10	$20.65	$20.65	$20.65	27,300
2024-05-03	$20.53	$20.96	$20.35	$20.90	$20.90	16,927
2024-05-02	$20.34	$20.46	$20.30	$20.34	$20.34	7,185
2024-05-01	$20.10	$20.33	$20.05	$20.27	$20.27	15,503
2024-04-30	$20.09	$20.29	$19.96	$19.96	$19.96	14,888
2024-04-29	$19.95	$20.17	$19.95	$20.09	$20.09	4,453
2024-04-26	$19.99	$20.38	$19.82	$19.82	$19.82	16,101
2024-04-25	$19.70	$19.93	$19.65	$19.82	$19.82	12,932
2024-04-24	$19.67	$19.85	$19.52	$19.74	$19.74	25,074
2024-04-23	$19.44	$19.91	$19.42	$19.75	$19.75	30,101
2024-04-22	$19.23	$19.40	$19.16	$19.40	$19.40	17,249
2024-04-19	$19.08	$19.22	$19.05	$19.15	$19.15	28,020
2024-04-18	$19.59	$19.59	$18.95	$19.13	$19.13	55,412
2024-04-17	$19.37	$19.57	$19.31	$19.50	$19.50	17,152
2024-04-16	$20.10	$20.27	$19.20	$19.27	$19.27	58,520
2024-04-15	$20.65	$20.73	$20.09	$20.12	$20.12	17,744
2024-04-12	$20.71	$20.71	$20.51	$20.61	$20.61	2,627
2024-04-11	$20.76	$20.77	$20.54	$20.61	$20.61	9,130
2024-04-10	$20.87	$20.98	$20.71	$20.73	$20.73	12,636
2024-04-09	$21.04	$21.18	$20.87	$20.87	$20.87	14,575
2024-04-08	$21.00	$21.14	$20.88	$21.08	$21.08	4,865
2024-04-05	$21.15	$21.19	$21.00	$21.00	$21.00	20,968
2024-04-04	$20.98	$21.17	$20.98	$21.02	$21.02	16,106
2024-04-03	$21.08	$21.08	$20.80	$20.93	$20.93	12,345
2024-04-02	$21.05	$21.05	$20.73	$21.00	$21.00	6,631
2024-04-01	$20.86	$21.40	$20.85	$21.07	$21.07	18,750
2024-03-28	$21.15	$21.21	$20.69	$20.70	$20.70	46,028
2024-03-27	$20.97	$21.10	$20.96	$20.97	$20.97	17,664
2024-03-26	$21.23	$21.33	$20.99	$21.05	$21.05	13,577
2024-03-25	$21.35	$21.35	$21.00	$21.11	$21.11	23,464
2024-03-22	$21.41	$21.50	$21.35	$21.42	$21.42	6,890
2024-03-21	$21.35	$21.50	$21.35	$21.35	$21.35	4,372
2024-03-20	$21.23	$21.35	$21.16	$21.33	$21.33	10,019
2024-03-19	$21.10	$21.28	$21.10	$21.23	$21.23	12,125
2024-03-18	$21.35	$21.35	$21.15	$21.15	$21.15	12,400
2024-03-15	$21.25	$21.43	$21.12	$21.35	$21.35	6,277
2024-03-14	$21.40	$21.40	$21.08	$21.40	$21.40	4,604
2024-03-13	$21.53	$21.65	$21.40	$21.41	$21.41	14,698
2024-03-12	$21.10	$21.77	$21.06	$21.53	$21.53	27,777
2024-03-11	$21.06	$21.11	$21.05	$21.11	$21.11	20,831
2024-03-08	$20.96	$21.10	$20.96	$21.06	$21.06	3,584
2024-03-07	$20.86	$20.97	$20.75	$20.96	$20.96	5,657
2024-03-06	$20.87	$20.89	$20.70	$20.82	$20.82	14,465
2024-03-05	$20.55	$20.92	$20.55	$20.87	$20.87	20,628
2024-03-04	$20.94	$20.95	$20.52	$20.59	$20.59	20,840
2024-03-01	$21.08	$21.37	$21.06	$21.37	$20.89	10,182
2024-02-29	$21.12	$21.28	$20.80	$20.93	$20.46	49,167
2024-02-28	$21.36	$21.45	$21.01	$21.03	$20.56	45,265
2024-02-27	$21.38	$21.47	$21.24	$21.24	$20.77	7,061
2024-02-26	$21.40	$21.45	$21.23	$21.44	$20.96	11,900
2024-02-23	$21.00	$21.39	$20.95	$21.33	$20.86	15,657
2024-02-22	$20.90	$21.23	$20.90	$21.00	$20.53	7,540
2024-02-21	$20.97	$21.09	$20.72	$20.82	$20.35	19,925
2024-02-20	$20.70	$21.19	$20.70	$20.96	$20.50	12,623
2024-02-16	$21.01	$21.01	$20.70	$20.76	$20.30	25,683
2024-02-15	$21.05	$21.23	$20.93	$21.11	$20.64	19,765
2024-02-14	$21.15	$21.15	$20.87	$21.05	$20.58	6,076
2024-02-13	$21.21	$21.24	$20.75	$20.91	$20.44	20,670
2024-02-12	$21.14	$21.31	$21.02	$21.22	$20.75	7,360
2024-02-09	$21.04	$21.15	$21.02	$21.14	$20.67	9,910
2024-02-08	$20.94	$21.04	$20.94	$21.00	$20.53	5,563
2024-02-07	$20.90	$21.01	$20.88	$21.01	$20.54	7,977
2024-02-06	$20.77	$20.99	$20.67	$20.99	$20.52	9,527
2024-02-05	$20.79	$20.91	$20.61	$20.64	$20.18	16,354
2024-02-02	$20.77	$21.00	$20.75	$20.75	$20.29	20,180
2024-02-01	$20.80	$20.80	$20.61	$20.75	$20.29	7,710
2024-01-31	$20.83	$21.01	$20.64	$20.64	$20.18	26,709
2024-01-30	$20.99	$21.05	$20.87	$20.91	$20.45	21,165
2024-01-29	$20.87	$21.05	$20.87	$20.92	$20.45	19,807
2024-01-26	$21.15	$21.26	$20.87	$20.91	$20.44	31,472
2024-01-25	$21.12	$21.40	$21.11	$21.24	$20.77	12,439
2024-01-24	$21.30	$21.39	$21.10	$21.11	$20.64	24,401
2024-01-23	$21.34	$21.34	$21.16	$21.31	$20.84	4,404
2024-01-22	$21.50	$21.51	$21.15	$21.15	$20.68	11,441
2024-01-19	$21.25	$21.50	$21.16	$21.40	$20.92	12,394
2024-01-18	$21.37	$21.37	$21.21	$21.21	$20.74	5,904
2024-01-17	$21.45	$21.45	$21.25	$21.28	$20.81	9,720
2024-01-16	$21.27	$21.45	$21.27	$21.45	$20.97	7,002
2024-01-12	$21.69	$21.69	$21.37	$21.37	$20.89	4,304
2024-01-11	$21.36	$21.52	$21.26	$21.41	$20.93	6,728
2024-01-10	$21.18	$21.35	$21.11	$21.35	$20.87	12,686
2024-01-09	$21.08	$21.28	$21.06	$21.26	$20.79	5,825
2024-01-08	$21.15	$21.20	$20.87	$21.08	$20.61	8,038
2024-01-05	$21.10	$21.40	$21.10	$21.17	$20.70	4,832
2024-01-04	$21.40	$21.59	$21.12	$21.16	$20.69	12,282
2024-01-03	$21.45	$21.65	$21.20	$21.20	$20.73	13,607
2024-01-02	$21.35	$21.42	$21.19	$21.42	$20.94	11,770
2023-12-29	$21.40	$21.42	$21.04	$21.35	$20.87	25,969
2023-12-28	$21.21	$21.38	$21.00	$21.32	$20.85	17,841
2023-12-27	$21.20	$21.59	$21.01	$21.33	$20.86	8,111
2023-12-26	$21.20	$21.79	$20.93	$21.00	$20.53	16,432
2023-12-22	$21.30	$21.30	$21.03	$21.28	$20.81	7,161
2023-12-21	$21.19	$21.27	$20.90	$21.26	$20.79	18,904
2023-12-20	$21.33	$21.33	$20.99	$21.14	$20.67	10,529
2023-12-19	$20.75	$21.28	$20.75	$21.21	$20.74	12,620
2023-12-18	$20.97	$20.97	$20.61	$20.85	$20.39	17,715
2023-12-15	$20.52	$20.97	$20.52	$20.97	$20.50	19,627
2023-12-14	$20.44	$20.65	$20.35	$20.52	$20.06	38,429
2023-12-13	$20.01	$20.26	$19.74	$20.22	$19.77	32,912
2023-12-12	$20.14	$20.15	$19.89	$20.00	$19.55	43,979
2023-12-11	$19.69	$20.19	$19.65	$20.14	$19.69	49,519
2023-12-08	$19.55	$19.55	$19.35	$19.48	$19.48	9,923
2023-12-07	$19.44	$19.64	$19.43	$19.49	$19.49	23,429
2023-12-06	$19.59	$19.60	$19.33	$19.50	$19.50	18,609
2023-12-05	$19.50	$19.61	$19.23	$19.50	$19.50	15,261
2023-12-04	$19.72	$19.80	$19.51	$19.62	$19.62	16,193
2023-12-01	$20.21	$20.21	$19.65	$19.73	$19.73	16,746
2023-11-30	$19.78	$20.40	$19.74	$19.94	$19.48	25,447
2023-11-29	$19.56	$19.95	$19.56	$19.93	$19.47	15,665
2023-11-28	$19.50	$19.95	$19.28	$19.60	$19.15	13,112
2023-11-27	$19.22	$19.58	$18.97	$19.53	$19.08	15,403
2023-11-24	$19.15	$19.22	$19.03	$19.22	$18.77	2,196
2023-11-22	$19.00	$19.20	$18.91	$19.10	$18.66	11,203
2023-11-21	$19.38	$19.38	$18.89	$19.10	$18.66	6,756
2023-11-20	$19.26	$19.36	$19.16	$19.30	$18.85	9,101
2023-11-17	$19.25	$19.30	$19.07	$19.16	$18.72	8,530
2023-11-16	$19.00	$19.33	$19.00	$19.30	$18.85	13,550
2023-11-15	$18.62	$18.99	$18.62	$18.98	$18.54	15,189
2023-11-14	$18.59	$18.75	$18.55	$18.75	$18.31	27,836
2023-11-13	$18.35	$18.36	$18.06	$18.23	$17.81	10,272
2023-11-10	$18.16	$18.55	$18.06	$18.30	$17.88	14,892
2023-11-09	$18.30	$18.43	$18.00	$18.29	$17.87	13,482
2023-11-08	$18.50	$18.72	$18.32	$18.43	$18.00	22,174
2023-11-07	$18.36	$18.45	$18.22	$18.41	$17.98	16,195
2023-11-06	$17.98	$18.44	$17.87	$18.11	$17.69	26,891
2023-11-03	$17.88	$18.14	$17.81	$17.95	$17.53	47,379
2023-11-02	$17.65	$17.97	$17.58	$17.60	$17.19	56,971
2023-11-01	$17.44	$17.88	$17.35	$17.50	$17.50	69,960
2023-10-31	$17.41	$17.44	$17.16	$17.44	$17.44	48,565
2023-10-30	$17.63	$17.71	$17.23	$17.26	$17.26	16,938
2023-10-27	$17.79	$17.80	$17.66	$17.68	$17.68	4,899
2023-10-26	$17.65	$17.74	$17.59	$17.65	$17.65	4,960
2023-10-25	$17.72	$17.72	$17.56	$17.65	$17.65	12,431
2023-10-24	$17.80	$17.82	$17.56	$17.65	$17.65	12,901
2023-10-23	$18.05	$18.05	$17.80	$17.88	$17.88	11,364
2023-10-20	$18.31	$18.31	$18.01	$18.07	$18.07	9,063
2023-10-19	$18.38	$18.67	$18.34	$18.34	$18.34	16,073
2023-10-18	$18.34	$18.51	$18.32	$18.51	$18.51	13,602
2023-10-17	$18.30	$18.46	$18.17	$18.32	$18.32	11,411
2023-10-16	$17.96	$18.31	$17.96	$18.31	$18.31	16,465
2023-10-13	$17.99	$18.41	$17.85	$17.95	$17.95	11,257
2023-10-12	$18.43	$18.43	$18.02	$18.02	$18.02	12,357
2023-10-11	$18.25	$18.45	$18.10	$18.35	$18.35	19,034
2023-10-10	$17.51	$18.24	$17.51	$18.15	$18.15	15,337
2023-10-09	$17.28	$17.61	$17.28	$17.57	$17.57	10,977
2023-10-06	$17.44	$17.45	$17.01	$17.28	$17.28	39,847
2023-10-05	$18.15	$18.15	$17.23	$17.42	$17.42	12,127
2023-10-04	$17.57	$18.15	$17.57	$17.70	$17.70	27,920
2023-10-03	$17.85	$17.95	$17.41	$17.50	$17.50	40,047
2023-10-02	$18.25	$18.25	$17.85	$17.86	$17.86	40,146
2023-09-29	$18.63	$18.68	$18.19	$18.24	$18.24	73,278
2023-09-28	$18.58	$18.65	$18.32	$18.40	$18.40	38,238
2023-09-27	$18.85	$18.85	$18.28	$18.45	$18.45	37,802
2023-09-26	$19.24	$19.24	$18.67	$18.70	$18.70	32,074
2023-09-25	$19.70	$19.73	$18.85	$19.21	$19.21	33,623
2023-09-22	$19.80	$20.21	$19.75	$19.80	$19.80	6,432
2023-09-21	$20.16	$20.16	$19.75	$19.75	$19.75	7,022
2023-09-20	$20.03	$20.17	$20.03	$20.08	$20.08	5,436
2023-09-19	$19.85	$20.07	$19.85	$20.05	$20.05	9,936
2023-09-18	$19.95	$20.08	$19.85	$19.94	$19.94	7,346
2023-09-15	$19.75	$19.87	$19.75	$19.87	$19.87	8,846
2023-09-14	$20.03	$20.05	$19.73	$19.75	$19.75	16,499
2023-09-13	$19.85	$20.25	$19.85	$19.91	$19.91	11,266
2023-09-12	$19.83	$19.87	$19.76	$19.83	$19.83	11,821
2023-09-11	$19.82	$19.93	$19.67	$19.82	$19.82	9,837
2023-09-08	$19.61	$19.98	$19.61	$19.85	$19.85	12,215
2023-09-07	$19.71	$19.75	$19.70	$19.72	$19.72	1,356
2023-09-06	$19.95	$19.95	$19.66	$19.78	$19.78	7,023
2023-09-05	$19.85	$20.05	$19.83	$19.89	$19.89	8,325
2023-09-01	$20.00	$20.00	$19.57	$19.89	$19.89	15,328
2023-08-31	$20.15	$20.57	$20.15	$20.40	$19.93	47,116
2023-08-30	$20.24	$20.49	$20.15	$20.25	$19.78	19,427
2023-08-29	$20.16	$20.16	$19.92	$20.10	$19.64	5,119
2023-08-28	$19.79	$19.90	$19.50	$19.75	$19.30	6,301
2023-08-25	$19.70	$19.80	$19.36	$19.50	$19.05	27,583
2023-08-24	$19.85	$20.00	$19.70	$19.70	$19.25	7,885
2023-08-23	$19.85	$20.20	$19.82	$19.85	$19.39	7,974
2023-08-22	$20.07	$20.07	$19.65	$19.95	$19.49	10,144
2023-08-21	$19.70	$20.16	$19.36	$19.90	$19.44	20,831
2023-08-18	$19.80	$19.95	$19.70	$19.90	$19.44	4,241
2023-08-17	$20.00	$20.15	$19.72	$19.75	$19.30	25,826
2023-08-16	$19.79	$20.21	$19.78	$20.00	$19.54	9,126
2023-08-15	$19.92	$19.92	$19.61	$19.92	$19.46	9,284
2023-08-14	$19.99	$20.27	$19.84	$19.84	$19.38	20,682
2023-08-11	$19.96	$20.10	$19.96	$20.02	$20.02	11,817
2023-08-10	$20.05	$20.29	$20.00	$20.00	$20.00	15,021
2023-08-09	$20.25	$20.25	$19.96	$20.05	$20.05	16,029
2023-08-08	$20.42	$20.42	$20.00	$20.07	$20.07	11,465
2023-08-07	$20.25	$20.37	$20.10	$20.24	$20.24	5,641
2023-08-04	$20.22	$20.43	$20.15	$20.31	$20.31	17,339
2023-08-03	$20.52	$20.52	$20.18	$20.28	$20.28	8,328
2023-08-02	$20.36	$20.52	$20.19	$20.52	$20.52	9,014
2023-08-01	$20.54	$20.56	$20.15	$20.56	$20.56	13,186
2023-07-31	$20.18	$20.60	$20.17	$20.54	$20.54	18,980
2023-07-28	$20.10	$20.24	$19.99	$20.17	$20.17	13,286
2023-07-27	$20.07	$20.22	$20.00	$20.10	$20.10	3,959
2023-07-26	$19.84	$20.21	$19.83	$20.19	$20.19	14,728
2023-07-25	$19.97	$20.23	$19.84	$19.84	$19.84	5,644
2023-07-24	$19.77	$20.00	$19.64	$20.00	$20.00	15,366
2023-07-21	$19.95	$20.28	$19.58	$19.87	$19.87	28,586
2023-07-20	$20.20	$20.20	$19.52	$19.98	$19.98	18,532
2023-07-19	$20.26	$20.26	$20.15	$20.17	$20.17	12,432
2023-07-18	$20.35	$20.36	$20.25	$20.30	$20.30	10,697
2023-07-17	$20.26	$20.40	$20.26	$20.35	$20.35	5,139
2023-07-14	$20.60	$20.60	$20.10	$20.26	$20.26	6,735
2023-07-13	$20.90	$20.90	$20.36	$20.53	$20.53	11,656
2023-07-12	$20.10	$20.63	$20.09	$20.60	$20.60	21,177
2023-07-11	$19.87	$20.16	$19.70	$20.10	$20.10	12,693
2023-07-10	$20.07	$20.07	$19.53	$19.68	$19.68	23,950
2023-07-07	$19.66	$20.10	$19.66	$19.95	$19.95	10,187
2023-07-06	$19.53	$19.90	$19.53	$19.60	$19.60	7,773
2023-07-05	$20.22	$20.32	$19.84	$19.85	$19.85	20,353
2023-07-03	$19.89	$20.30	$19.88	$20.22	$20.22	22,569
2023-06-30	$19.49	$20.00	$19.40	$20.00	$20.00	36,684
2023-06-29	$19.07	$19.26	$18.95	$19.26	$19.26	9,928
2023-06-28	$19.17	$19.31	$18.97	$19.30	$19.30	13,305
2023-06-27	$19.19	$19.25	$18.95	$18.95	$18.95	9,940
2023-06-26	$19.29	$19.30	$19.07	$19.20	$19.20	23,135
2023-06-23	$19.33	$19.33	$19.00	$19.08	$19.08	10,805
2023-06-22	$19.10	$19.24	$18.95	$19.22	$19.22	15,728
2023-06-21	$19.23	$19.30	$19.07	$19.09	$19.09	13,479
2023-06-20	$19.20	$19.41	$19.20	$19.26	$19.26	8,943
2023-06-16	$19.01	$19.39	$19.00	$19.15	$19.15	13,930
2023-06-15	$18.69	$19.37	$18.69	$19.23	$19.23	19,039
2023-06-14	$19.25	$19.25	$18.82	$19.14	$19.14	6,527
2023-06-13	$19.30	$19.32	$19.00	$19.27	$19.27	12,874
2023-06-12	$19.20	$19.68	$19.20	$19.30	$19.30	19,080
2023-06-09	$19.10	$19.43	$18.96	$19.12	$19.12	7,792
2023-06-08	$19.24	$19.24	$18.90	$19.08	$19.08	9,550
2023-06-07	$18.88	$19.40	$18.88	$19.20	$19.20	16,220
2023-06-06	$18.75	$18.84	$18.60	$18.82	$18.82	17,154
2023-06-05	$18.95	$19.10	$18.75	$18.82	$18.82	22,789
2023-06-02	$19.41	$19.41	$18.81	$18.95	$18.95	19,326
2023-06-01	$19.55	$19.69	$19.37	$19.55	$19.08	22,893
2023-05-31	$19.00	$19.49	$18.90	$19.43	$18.96	40,371
2023-05-30	$19.18	$19.18	$18.74	$19.00	$18.54	15,928
2023-05-26	$18.81	$18.93	$18.80	$18.82	$18.36	4,381
2023-05-25	$19.05	$19.05	$18.31	$18.70	$18.25	17,695
2023-05-24	$18.66	$19.28	$18.47	$18.90	$18.44	13,363
2023-05-23	$18.77	$19.37	$18.77	$18.97	$18.51	22,313
2023-05-22	$18.47	$18.80	$18.36	$18.73	$18.28	20,396
2023-05-19	$18.50	$18.65	$18.35	$18.48	$18.03	10,015
2023-05-18	$18.07	$18.57	$18.07	$18.57	$18.12	13,896
2023-05-17	$18.38	$18.49	$18.01	$18.49	$18.04	9,946
2023-05-16	$17.77	$18.28	$17.62	$17.94	$17.51	33,842
2023-05-15	$17.80	$17.88	$17.51	$17.76	$17.33	13,397
2023-05-12	$18.12	$18.12	$17.50	$17.59	$17.16	32,212
2023-05-11	$18.11	$18.19	$17.80	$17.96	$17.53	14,843
2023-05-10	$18.23	$18.23	$17.72	$18.11	$18.11	11,993
2023-05-09	$17.86	$18.22	$17.70	$18.19	$18.19	20,182
2023-05-08	$18.13	$18.25	$17.90	$18.05	$18.05	15,302
2023-05-05	$18.21	$18.32	$17.90	$17.98	$17.98	22,979
2023-05-04	$18.30	$18.30	$17.70	$18.02	$18.02	24,964
2023-05-03	$18.71	$18.71	$18.35	$18.37	$18.37	14,504
2023-05-02	$18.97	$19.01	$18.56	$18.56	$18.56	16,313
2023-05-01	$19.00	$19.10	$18.79	$18.98	$18.98	10,875
2023-04-28	$18.46	$19.10	$18.46	$18.97	$18.97	35,066
2023-04-27	$18.29	$18.47	$18.15	$18.45	$18.45	20,394
2023-04-26	$18.19	$18.37	$18.06	$18.17	$18.17	11,090
2023-04-25	$18.23	$18.50	$18.20	$18.25	$18.25	7,614
2023-04-24	$18.45	$18.78	$18.28	$18.33	$18.33	17,396
2023-04-21	$18.79	$18.82	$18.20	$18.53	$18.53	17,251
2023-04-20	$18.40	$19.02	$18.40	$18.79	$18.79	23,364
2023-04-19	$18.75	$18.80	$18.41	$18.52	$18.52	12,145
2023-04-18	$18.92	$19.15	$18.82	$18.88	$18.88	4,741
2023-04-17	$19.06	$19.16	$18.82	$18.92	$18.92	15,683
2023-04-14	$19.08	$19.12	$18.89	$18.97	$18.97	12,780
2023-04-13	$19.16	$19.16	$18.99	$19.04	$19.04	15,464
2023-04-12	$19.12	$19.35	$18.90	$19.12	$19.12	22,787
2023-04-11	$18.88	$19.22	$18.84	$19.05	$19.05	28,003
2023-04-10	$19.04	$19.04	$18.76	$18.89	$18.89	15,585
2023-04-06	$18.75	$19.20	$18.71	$19.19	$19.19	14,578
2023-04-05	$18.82	$18.99	$18.51	$18.87	$18.87	22,663
2023-04-04	$18.96	$19.09	$18.62	$18.94	$18.94	18,894
2023-04-03	$19.09	$19.11	$18.45	$19.04	$19.04	30,047
2023-03-31	$18.68	$19.24	$18.50	$19.24	$19.24	56,091
2023-03-30	$18.90	$18.90	$18.35	$18.65	$18.65	16,557
2023-03-29	$18.24	$19.07	$18.19	$18.78	$18.78	20,633
2023-03-28	$18.07	$18.39	$18.00	$18.12	$18.12	24,051
2023-03-27	$17.59	$18.11	$17.51	$17.95	$17.95	21,158
2023-03-24	$17.60	$17.60	$17.17	$17.25	$17.25	9,957
2023-03-23	$17.68	$17.93	$17.27	$17.33	$17.33	19,513
2023-03-22	$17.73	$17.74	$17.40	$17.49	$17.49	25,045
2023-03-21	$17.62	$17.98	$17.14	$17.79	$17.79	32,358
2023-03-20	$17.33	$17.58	$16.64	$16.96	$16.96	40,387
2023-03-17	$17.64	$17.65	$16.95	$17.33	$17.33	32,582
2023-03-16	$17.62	$18.01	$17.62	$17.73	$17.73	8,935
2023-03-15	$17.95	$18.01	$17.15	$17.59	$17.59	34,409
2023-03-14	$18.02	$18.48	$17.62	$17.94	$17.94	21,502
2023-03-13	$18.00	$18.44	$17.57	$17.86	$17.86	37,518
2023-03-10	$18.58	$18.74	$18.14	$18.28	$18.28	61,947
2023-03-09	$18.96	$18.96	$18.67	$18.67	$18.67	17,408
2023-03-08	$18.98	$19.05	$18.82	$18.92	$18.92	15,678
2023-03-07	$19.04	$19.10	$18.86	$18.90	$18.90	38,073
2023-03-06	$19.39	$19.44	$19.00	$19.07	$19.07	37,867
2023-03-03	$19.18	$19.36	$19.18	$19.36	$19.36	14,830
2023-03-02	$19.77	$19.86	$19.60	$19.65	$19.19	34,456
2023-03-01	$19.96	$20.17	$19.61	$19.73	$19.26	33,405
2023-02-28	$19.92	$19.95	$19.76	$19.88	$19.41	28,722
2023-02-27	$19.91	$20.02	$19.71	$19.76	$19.29	28,477
2023-02-24	$19.70	$19.95	$19.70	$19.83	$19.36	22,078
2023-02-23	$19.56	$19.89	$19.46	$19.75	$19.28	20,876
2023-02-22	$19.84	$19.95	$19.53	$19.53	$19.07	14,026
2023-02-21	$19.90	$20.01	$19.66	$19.69	$19.22	41,944
2023-02-17	$20.05	$20.05	$19.90	$19.90	$19.90	16,563
2023-02-16	$20.01	$20.15	$19.94	$20.07	$20.07	16,211
2023-02-15	$20.05	$20.05	$19.94	$20.00	$20.00	20,793
2023-02-14	$20.09	$20.15	$19.99	$20.06	$20.06	61,344
2023-02-13	$20.15	$20.40	$20.07	$20.10	$20.10	41,655
2023-02-10	$20.04	$20.04	$19.83	$19.85	$19.85	11,938
2023-02-09	$20.38	$20.38	$20.00	$20.00	$20.00	12,595
2023-02-08	$20.47	$20.47	$20.15	$20.18	$20.18	20,636
2023-02-07	$20.28	$20.28	$20.06	$20.12	$20.12	25,193
2023-02-06	$20.49	$20.49	$20.04	$20.27	$20.27	37,185
2023-02-03	$20.70	$20.80	$20.45	$20.53	$20.53	17,889
2023-02-02	$20.40	$20.83	$20.35	$20.77	$20.77	35,948
2023-02-01	$20.39	$20.46	$20.22	$20.40	$20.40	5,570
2023-01-31	$20.09	$20.49	$19.82	$20.47	$20.47	25,603
2023-01-30	$20.28	$20.28	$19.98	$20.04	$20.04	17,791
2023-01-27	$20.27	$20.46	$20.20	$20.20	$20.20	13,086
2023-01-26	$20.00	$20.40	$20.00	$20.28	$20.28	7,048
2023-01-25	$20.03	$20.47	$20.03	$20.08	$20.08	25,217
2023-01-24	$20.10	$20.49	$20.10	$20.19	$20.19	5,218
2023-01-23	$20.04	$20.28	$20.03	$20.06	$20.06	14,596
2023-01-20	$19.73	$20.15	$19.73	$20.04	$20.04	6,779
2023-01-19	$19.76	$20.08	$19.75	$19.85	$19.85	19,535
2023-01-18	$19.48	$19.83	$19.46	$19.77	$19.77	29,105
2023-01-17	$19.15	$19.35	$19.15	$19.33	$19.33	19,257
2023-01-13	$19.05	$19.18	$19.00	$19.10	$19.10	19,721
2023-01-12	$19.16	$19.27	$18.95	$19.07	$19.07	21,390
2023-01-11	$19.05	$19.16	$18.97	$19.00	$19.00	16,360
2023-01-10	$18.86	$18.99	$18.80	$18.93	$18.93	10,295
2023-01-09	$18.60	$19.19	$18.60	$18.86	$18.86	45,093
2023-01-06	$18.60	$18.74	$18.35	$18.60	$18.60	32,805
2023-01-05	$18.40	$18.64	$18.17	$18.57	$18.57	31,730
2023-01-04	$18.10	$18.44	$18.07	$18.37	$18.37	14,041
2023-01-03	$17.86	$18.17	$17.86	$18.05	$18.05	17,213
2022-12-30	$17.77	$18.28	$17.67	$17.90	$17.90	27,274
2022-12-29	$17.60	$17.85	$17.59	$17.71	$17.71	37,070
2022-12-28	$17.75	$17.96	$17.54	$17.54	$17.54	42,333
2022-12-27	$17.85	$17.99	$17.72	$17.76	$17.76	22,567
2022-12-23	$18.06	$18.06	$17.81	$17.84	$17.84	16,102
2022-12-22	$18.02	$18.20	$17.91	$17.91	$17.91	23,635
2022-12-21	$18.08	$18.30	$17.88	$18.00	$18.00	47,454
2022-12-20	$18.18	$18.37	$18.01	$18.08	$18.08	19,359
2022-12-19	$18.39	$18.66	$18.20	$18.25	$18.25	22,694
2022-12-16	$18.51	$18.75	$18.39	$18.50	$18.50	19,450
2022-12-15	$18.84	$18.90	$18.60	$18.62	$18.62	18,283
2022-12-14	$18.88	$18.93	$18.76	$18.90	$18.90	18,634
2022-12-13	$18.68	$19.05	$18.66	$18.84	$18.84	24,880
2022-12-12	$18.75	$18.83	$18.36	$18.50	$18.50	19,908
2022-12-09	$18.85	$18.89	$18.58	$18.62	$18.62	13,123
2022-12-08	$19.10	$19.15	$18.85	$18.85	$18.85	34,551
2022-12-07	$19.09	$19.15	$18.90	$19.12	$19.12	7,249
2022-12-06	$19.31	$19.32	$18.71	$19.00	$19.00	17,242
2022-12-05	$19.85	$19.85	$19.20	$19.31	$19.31	18,103
2022-12-02	$19.63	$20.06	$19.63	$19.79	$19.79	26,903
2022-12-01	$20.48	$20.48	$19.65	$20.42	$19.95	21,433
2022-11-30	$19.51	$19.85	$19.51	$19.85	$19.39	31,064
2022-11-29	$19.75	$19.81	$19.57	$19.71	$19.25	24,675
2022-11-28	$19.88	$19.88	$19.60	$19.74	$19.28	20,358
2022-11-25	$19.75	$19.94	$19.75	$19.85	$19.39	5,080
2022-11-23	$19.76	$19.89	$19.47	$19.75	$19.29	26,593
2022-11-22	$19.90	$20.16	$19.48	$19.52	$19.07	27,928
2022-11-21	$20.15	$20.15	$19.70	$19.81	$19.35	15,124
2022-11-18	$20.41	$20.41	$19.50	$20.09	$19.63	14,239
2022-11-17	$20.42	$20.63	$20.04	$20.30	$19.83	14,225
2022-11-16	$21.00	$21.00	$20.58	$20.64	$20.16	12,064
2022-11-15	$20.65	$21.00	$20.56	$21.00	$20.51	7,310
2022-11-14	$19.99	$20.50	$19.55	$20.48	$20.01	57,409
2022-11-11	$19.70	$19.90	$19.60	$19.87	$19.41	14,746
2022-11-10	$19.49	$19.94	$19.46	$19.70	$19.24	20,228
2022-11-09	$19.00	$19.49	$19.00	$19.18	$18.74	15,214
2022-11-08	$18.75	$19.25	$18.70	$19.11	$18.67	12,435
2022-11-07	$18.29	$18.75	$18.29	$18.62	$18.19	30,983
2022-11-04	$18.12	$18.48	$18.07	$18.12	$18.12	14,227
2022-11-03	$18.20	$18.60	$17.96	$18.06	$18.06	17,924
2022-11-02	$17.90	$18.30	$17.74	$17.74	$17.74	24,282
2022-11-01	$17.85	$18.74	$17.85	$17.92	$17.92	66,537
2022-10-31	$18.18	$18.18	$17.62	$17.70	$17.70	20,758
2022-10-28	$17.85	$18.12	$17.85	$18.12	$18.12	10,269
2022-10-27	$17.78	$18.18	$17.78	$17.92	$17.92	12,132
2022-10-26	$17.80	$18.13	$17.71	$17.90	$17.90	22,358
2022-10-25	$17.81	$17.95	$17.63	$17.88	$17.88	22,387
2022-10-24	$17.93	$17.95	$17.64	$17.69	$17.69	11,089
2022-10-21	$17.93	$18.00	$17.55	$17.78	$17.78	9,960
2022-10-20	$17.95	$18.06	$17.95	$17.97	$17.97	8,905
2022-10-19	$18.10	$18.21	$17.95	$18.01	$18.01	15,399
2022-10-18	$17.81	$18.44	$17.80	$18.04	$18.04	16,416
2022-10-17	$17.57	$17.67	$17.43	$17.60	$17.60	11,063
2022-10-14	$17.63	$17.65	$17.33	$17.40	$17.40	10,819
2022-10-13	$16.88	$17.45	$16.77	$17.43	$17.43	6,205
2022-10-12	$17.39	$17.67	$16.98	$17.02	$17.02	13,957
2022-10-11	$17.11	$17.65	$17.08	$17.27	$17.27	14,914
2022-10-10	$17.57	$17.68	$17.25	$17.62	$17.62	32,341
2022-10-07	$17.79	$17.79	$17.45	$17.66	$17.66	10,543
2022-10-06	$18.16	$18.16	$17.75	$17.96	$17.96	7,943
2022-10-05	$17.72	$18.11	$17.60	$18.11	$18.11	12,914
2022-10-04	$17.73	$18.39	$17.72	$17.72	$17.72	39,887
2022-10-03	$17.70	$17.70	$17.10	$17.50	$17.50	70,497
2022-09-30	$17.71	$17.71	$17.08	$17.55	$17.55	69,006
2022-09-29	$17.99	$18.18	$17.25	$17.30	$17.30	32,278
2022-09-28	$18.05	$18.36	$17.47	$18.25	$18.25	47,004
2022-09-27	$18.19	$18.55	$17.80	$18.06	$18.06	104,781
2022-09-26	$18.30	$18.60	$17.77	$18.09	$18.09	127,348
2022-09-23	$18.35	$18.90	$18.04	$18.37	$18.37	57,428
2022-09-22	$18.57	$18.65	$18.29	$18.31	$18.31	33,441
2022-09-21	$18.58	$18.75	$18.58	$18.70	$18.70	3,126
2022-09-20	$18.79	$18.79	$18.62	$18.63	$18.63	5,029
2022-09-19	$18.63	$18.88	$18.55	$18.73	$18.73	33,452
2022-09-16	$19.05	$19.05	$18.70	$18.82	$18.82	31,312
2022-09-15	$19.30	$19.40	$19.15	$19.15	$19.15	24,103
2022-09-14	$19.37	$19.41	$19.33	$19.36	$19.36	5,762
2022-09-13	$19.33	$19.58	$19.19	$19.27	$19.27	15,285
2022-09-12	$19.31	$19.73	$19.31	$19.31	$19.31	16,596
2022-09-09	$19.05	$19.59	$19.05	$19.23	$19.23	26,694
2022-09-08	$19.67	$19.89	$18.98	$19.04	$19.04	28,175
2022-09-07	$20.06	$20.18	$19.79	$19.79	$19.79	10,369
2022-09-06	$20.19	$20.36	$20.07	$20.15	$20.15	3,221
2022-09-02	$20.67	$20.67	$20.01	$20.25	$20.25	9,219
2022-09-01	$21.70	$21.70	$20.91	$21.00	$20.52	33,856
2022-08-31	$21.85	$21.85	$21.62	$21.62	$21.13	7,624
2022-08-30	$21.85	$21.87	$21.70	$21.75	$21.26	5,921
2022-08-29	$21.85	$21.85	$21.75	$21.85	$21.36	8,337
2022-08-26	$21.93	$21.93	$21.75	$21.86	$21.36	12,057
2022-08-25	$21.97	$21.97	$21.90	$21.91	$21.41	13,047
2022-08-24	$21.89	$22.05	$21.80	$21.96	$21.46	9,101
2022-08-23	$21.84	$21.95	$21.76	$21.80	$21.31	11,400
2022-08-22	$22.10	$22.17	$21.84	$21.84	$21.35	16,167
2022-08-19	$22.20	$22.20	$22.05	$22.17	$21.67	10,295
2022-08-18	$21.95	$22.27	$21.91	$22.25	$21.75	28,724
2022-08-17	$22.06	$22.06	$21.80	$21.80	$21.31	6,607
2022-08-16	$21.92	$22.05	$21.77	$22.01	$21.51	10,717
2022-08-15	$21.49	$21.89	$21.49	$21.85	$21.36	9,167
2022-08-12	$21.55	$21.70	$21.35	$21.49	$21.00	18,069
2022-08-11	$21.56	$21.90	$21.32	$21.56	$21.07	19,455
2022-08-10	$21.25	$21.56	$21.25	$21.48	$20.99	10,743
2022-08-09	$21.40	$21.42	$20.90	$21.12	$20.64	14,855
2022-08-08	$21.64	$21.86	$21.35	$21.51	$21.02	18,403
2022-08-05	$21.92	$22.03	$21.59	$21.60	$21.11	9,766
2022-08-04	$22.40	$22.40	$21.80	$21.92	$21.42	18,209
2022-08-03	$22.13	$22.40	$22.01	$22.31	$21.81	17,493
2022-08-02	$21.90	$22.40	$21.54	$22.12	$21.62	16,779
2022-08-01	$21.30	$22.02	$21.30	$21.90	$21.40	18,961
2022-07-29	$20.80	$21.29	$20.80	$21.20	$20.72	21,371
2022-07-28	$20.34	$20.95	$20.34	$20.77	$20.30	27,747
2022-07-27	$20.20	$20.39	$20.10	$20.29	$19.83	13,915
2022-07-26	$20.15	$20.23	$20.02	$20.19	$19.73	8,527
2022-07-25	$20.21	$20.25	$20.10	$20.11	$19.66	9,678
2022-07-22	$20.21	$20.29	$20.01	$20.21	$19.75	31,001
2022-07-21	$20.26	$20.26	$20.01	$20.09	$19.64	12,614
2022-07-20	$20.22	$20.22	$19.95	$20.04	$19.59	10,686
2022-07-19	$19.97	$20.09	$19.85	$19.95	$19.50	16,450
2022-07-18	$20.06	$20.40	$19.88	$19.90	$19.45	17,305
2022-07-15	$20.10	$20.44	$19.82	$20.01	$19.56	9,507
2022-07-14	$19.84	$20.09	$19.73	$20.09	$19.64	15,522
2022-07-13	$19.75	$20.10	$19.73	$19.76	$19.31	15,434
2022-07-12	$20.00	$20.10	$19.78	$19.85	$19.40	16,923
2022-07-11	$20.20	$20.25	$19.97	$20.00	$19.55	11,986
2022-07-08	$20.49	$20.49	$20.13	$20.20	$19.74	8,031
2022-07-07	$20.24	$20.44	$20.09	$20.35	$19.89	25,972
2022-07-06	$20.01	$20.30	$19.87	$20.12	$19.66	24,270
2022-07-05	$19.82	$19.88	$19.66	$19.87	$19.42	40,447
2022-07-01	$19.83	$19.91	$19.61	$19.73	$19.28	15,129
2022-06-30	$19.70	$19.91	$19.51	$19.58	$19.14	11,542
2022-06-29	$19.54	$19.62	$19.48	$19.62	$19.18	5,937
2022-06-28	$19.51	$19.64	$19.35	$19.50	$19.06	17,369
2022-06-27	$19.58	$19.79	$19.50	$19.55	$19.10	14,241
2022-06-24	$19.61	$19.69	$19.37	$19.63	$19.19	16,777
2022-06-23	$19.20	$19.50	$19.15	$19.30	$18.86	44,543
2022-06-22	$19.07	$19.25	$19.07	$19.15	$18.72	20,791
2022-06-21	$18.89	$19.28	$18.89	$19.15	$18.72	37,334
2022-06-17	$19.00	$19.10	$18.53	$18.89	$18.46	56,267
2022-06-16	$19.89	$19.89	$18.35	$18.86	$18.43	59,606
2022-06-15	$20.23	$20.50	$19.84	$20.10	$19.65	25,037
2022-06-14	$21.08	$21.33	$19.73	$20.02	$19.57	24,903
2022-06-13	$21.18	$21.32	$20.50	$21.00	$20.52	49,541
2022-06-10	$22.33	$22.33	$21.45	$21.49	$21.00	23,949
2022-06-09	$22.25	$22.51	$22.14	$22.25	$21.75	6,598
2022-06-08	$22.30	$22.49	$22.10	$22.14	$21.64	17,277
2022-06-07	$22.33	$22.47	$22.08	$22.10	$21.60	19,065
2022-06-06	$22.63	$22.82	$22.42	$22.45	$21.94	11,289
2022-06-03	$22.76	$22.87	$22.60	$22.63	$22.11	6,316
2022-06-02	$23.15	$23.15	$22.75	$22.76	$22.25	16,489
2022-06-01	$23.04	$23.05	$22.98	$23.00	$22.48	14,099
2022-05-31	$23.10	$23.18	$22.93	$23.08	$22.56	42,312
2022-05-27	$23.30	$23.70	$23.30	$23.70	$22.70	7,231
2022-05-26	$23.19	$23.70	$23.19	$23.26	$22.28	6,982
2022-05-25	$23.01	$23.18	$23.01	$23.18	$22.20	2,601
2022-05-24	$23.17	$23.30	$22.82	$22.93	$21.96	16,811
2022-05-23	$23.00	$23.33	$22.91	$23.17	$22.19	16,038
2022-05-20	$22.87	$22.94	$22.58	$22.92	$21.96	8,678
2022-05-19	$22.47	$22.92	$22.31	$22.87	$21.91	25,099
2022-05-18	$22.73	$22.93	$22.25	$22.33	$21.39	22,451
2022-05-17	$22.51	$22.93	$22.45	$22.58	$21.63	20,121
2022-05-16	$22.65	$22.69	$22.41	$22.48	$21.53	24,904
2022-05-13	$22.36	$22.55	$22.36	$22.53	$21.58	7,103
2022-05-12	$21.80	$22.62	$21.71	$22.37	$21.43	31,388
2022-05-11	$22.13	$22.13	$21.67	$21.77	$20.85	24,826
2022-05-10	$22.34	$22.40	$21.84	$21.99	$21.06	42,951
2022-05-09	$23.08	$23.08	$22.01	$22.19	$21.26	37,389
2022-05-06	$23.02	$23.37	$22.79	$22.90	$21.94	18,156
2022-05-05	$23.74	$23.74	$23.17	$23.17	$22.20	23,968
2022-05-04	$23.98	$24.18	$23.63	$23.72	$22.72	27,092
2022-05-03	$23.69	$24.18	$23.69	$23.93	$22.92	13,934
2022-05-02	$24.02	$24.12	$23.64	$23.68	$22.68	10,545
2022-04-29	$24.08	$24.15	$23.81	$24.15	$23.13	48,858
2022-04-28	$24.04	$24.12	$23.87	$24.12	$23.11	23,249
2022-04-27	$24.05	$24.10	$23.52	$24.04	$23.03	61,748
2022-04-26	$24.04	$24.05	$23.91	$23.99	$22.98	53,300
2022-04-25	$24.05	$24.05	$23.84	$24.00	$22.99	12,455
2022-04-22	$23.95	$24.18	$23.90	$24.03	$23.02	18,923
2022-04-21	$23.76	$24.04	$23.67	$23.75	$22.75	37,674
2022-04-20	$23.71	$24.01	$23.71	$23.91	$22.90	15,996
2022-04-19	$24.05	$24.27	$23.71	$23.71	$22.71	19,594
2022-04-18	$24.12	$24.17	$24.06	$24.08	$23.07	8,608
2022-04-14	$24.31	$24.39	$24.17	$24.17	$23.15	5,886
2022-04-13	$24.35	$24.47	$24.25	$24.32	$23.30	10,076
2022-04-12	$24.26	$24.40	$24.13	$24.14	$23.12	3,404
2022-04-11	$24.30	$24.30	$24.13	$24.20	$23.18	9,976
2022-04-08	$24.51	$24.69	$24.31	$24.37	$23.34	10,820
2022-04-07	$24.50	$24.72	$24.50	$24.63	$23.59	17,099
2022-04-06	$24.73	$24.73	$24.43	$24.50	$23.47	5,829
2022-04-05	$24.75	$24.79	$24.40	$24.50	$23.47	10,664
2022-04-04	$24.75	$24.87	$24.70	$24.82	$23.78	13,566
2022-04-01	$24.47	$24.79	$24.29	$24.70	$23.66	15,558
2022-03-31	$24.34	$24.62	$24.30	$24.30	$23.28	8,076
2022-03-30	$24.30	$24.50	$24.29	$24.34	$23.32	5,848
2022-03-29	$24.08	$24.49	$24.08	$24.43	$23.40	11,141
2022-03-28	$24.21	$24.29	$24.11	$24.18	$23.16	14,788
2022-03-25	$24.25	$24.42	$24.06	$24.21	$23.19	19,484
2022-03-24	$24.40	$24.63	$24.30	$24.46	$23.43	10,726
2022-03-23	$24.23	$24.47	$24.23	$24.35	$23.33	4,124
2022-03-22	$24.40	$24.47	$24.25	$24.34	$23.32	6,183
2022-03-21	$24.61	$24.61	$24.49	$24.49	$23.46	3,094
2022-03-18	$24.76	$24.87	$24.61	$24.61	$23.57	7,195
2022-03-17	$24.56	$24.75	$24.56	$24.75	$23.71	6,090
2022-03-16	$24.73	$24.73	$24.32	$24.59	$23.56	3,343
2022-03-15	$24.02	$24.65	$24.01	$24.59	$23.56	12,846
2022-03-14	$24.46	$24.67	$23.77	$24.17	$23.15	33,017
2022-03-11	$24.70	$24.70	$24.40	$24.46	$23.43	9,653
2022-03-10	$24.65	$24.76	$24.41	$24.76	$23.72	5,418
2022-03-09	$24.75	$24.86	$24.23	$24.72	$23.68	10,810
2022-03-08	$24.27	$24.75	$24.16	$24.60	$23.56	12,512
2022-03-07	$24.59	$24.82	$24.30	$24.30	$23.28	22,711
2022-03-04	$24.60	$24.64	$24.50	$24.51	$23.48	7,735
2022-03-03	$24.86	$24.93	$24.60	$24.65	$23.61	8,753
2022-03-02	$24.70	$24.97	$24.52	$24.90	$23.85	20,905
2022-03-01	$24.50	$24.88	$24.50	$24.70	$23.66	6,532
2022-02-28	$24.77	$24.86	$24.47	$24.59	$23.56	22,338
2022-02-25	$25.07	$25.17	$24.88	$25.16	$23.65	50,255
2022-02-24	$24.39	$24.97	$24.13	$24.88	$23.38	24,546
2022-02-23	$24.93	$25.08	$24.52	$24.52	$23.05	34,951
2022-02-22	$24.80	$25.13	$24.46	$24.92	$23.42	21,333
2022-02-18	$25.15	$25.15	$24.79	$24.83	$23.34	14,181
2022-02-17	$25.00	$25.04	$24.81	$24.83	$23.34	11,915
2022-02-16	$24.95	$25.00	$24.85	$24.95	$23.45	13,568
2022-02-15	$24.94	$24.98	$24.87	$24.90	$23.40	4,878
2022-02-14	$25.00	$25.07	$24.89	$24.91	$23.41	15,724
2022-02-11	$25.00	$25.17	$24.95	$24.99	$23.49	16,353
2022-02-10	$24.97	$25.05	$24.84	$24.98	$23.48	22,802
2022-02-09	$24.98	$25.09	$24.97	$25.09	$23.58	13,955
2022-02-08	$24.96	$25.04	$24.91	$24.95	$23.45	24,620
2022-02-07	$25.09	$25.10	$24.98	$24.98	$23.48	13,555
2022-02-04	$25.07	$25.16	$24.90	$25.04	$23.54	15,787
2022-02-03	$25.14	$25.16	$25.04	$25.16	$23.65	7,793
2022-02-02	$25.19	$25.25	$25.11	$25.16	$23.65	20,257
2022-02-01	$25.23	$25.27	$25.15	$25.19	$23.68	5,080
2022-01-31	$24.99	$25.25	$24.97	$25.06	$23.56	19,988
2022-01-28	$24.98	$25.10	$24.96	$25.00	$23.50	9,700
2022-01-27	$25.10	$25.23	$24.81	$24.98	$23.48	33,427
2022-01-26	$25.26	$25.30	$25.02	$25.10	$23.59	18,532
2022-01-25	$25.13	$25.17	$25.04	$25.11	$23.60	9,305
2022-01-24	$25.12	$25.24	$25.03	$25.24	$23.73	24,786
2022-01-21	$25.31	$25.31	$25.22	$25.27	$23.76	4,437
2022-01-20	$25.25	$25.42	$25.25	$25.30	$23.78	11,103
2022-01-19	$25.30	$25.37	$25.26	$25.37	$23.85	7,152
2022-01-18	$25.28	$25.30	$25.20	$25.25	$23.73	12,182
2022-01-14	$25.33	$25.37	$25.30	$25.37	$23.85	6,909
2022-01-13	$25.31	$25.31	$25.25	$25.30	$23.78	5,493
2022-01-12	$25.25	$25.31	$25.25	$25.26	$23.74	4,001
2022-01-11	$25.29	$25.37	$25.22	$25.25	$23.74	15,582
2022-01-10	$25.25	$25.43	$25.20	$25.25	$23.74	16,407
2022-01-07	$25.13	$25.25	$25.08	$25.25	$23.74	14,227
2022-01-06	$25.15	$25.17	$25.08	$25.14	$23.63	34,424
2022-01-05	$25.14	$25.20	$25.10	$25.10	$23.59	10,083
2022-01-04	$25.10	$25.11	$25.09	$25.09	$23.58	4,099
2022-01-03	$25.15	$25.18	$25.07	$25.14	$23.63	20,845
2021-12-31	$25.14	$25.17	$25.07	$25.15	$23.64	8,917
2021-12-30	$25.10	$25.10	$24.95	$25.04	$23.54	15,808
2021-12-29	$25.17	$25.17	$24.81	$25.08	$23.57	28,903
2021-12-28	$25.09	$25.27	$25.09	$25.11	$23.60	6,975
2021-12-27	$25.09	$25.12	$25.07	$25.08	$23.58	9,324
2021-12-23	$25.13	$25.14	$25.05	$25.09	$23.58	5,476
2021-12-22	$25.02	$25.11	$25.02	$25.10	$23.59	11,406
2021-12-21	$25.02	$25.07	$24.98	$25.03	$23.53	10,061
2021-12-20	$24.98	$25.09	$24.98	$25.07	$23.57	13,467
2021-12-17	$24.91	$25.08	$24.90	$25.05	$23.55	12,078
2021-12-16	$24.88	$25.02	$24.88	$24.94	$23.45	12,202
2021-12-15	$24.94	$24.97	$24.90	$24.94	$23.44	7,519
2021-12-14	$24.91	$24.99	$24.85	$24.91	$23.42	16,205
2021-12-13	$24.95	$25.00	$24.92	$24.93	$23.43	9,171
2021-12-10	$25.04	$25.08	$25.00	$25.03	$23.53	16,085
2021-12-09	$25.01	$25.05	$24.96	$25.00	$23.50	10,237
2021-12-08	$25.00	$25.03	$24.98	$24.99	$23.49	12,663
2021-12-07	$24.96	$25.12	$24.85	$24.93	$23.43	10,999
2021-12-06	$25.00	$25.09	$24.90	$24.96	$23.46	12,252
2021-12-03	$24.95	$24.98	$24.87	$24.87	$23.38	13,180
2021-12-02	$24.98	$24.99	$24.94	$24.94	$23.44	9,641
2021-12-01	$24.95	$25.13	$24.95	$25.00	$23.50	10,348
2021-11-30	$25.05	$25.07	$24.95	$24.95	$23.45	14,163
2021-11-29	$25.39	$25.45	$25.39	$25.42	$23.45	13,132
2021-11-26	$25.43	$25.43	$25.26	$25.38	$23.42	4,250
2021-11-24	$25.37	$25.45	$25.36	$25.44	$23.47	6,001
2021-11-23	$25.38	$25.38	$25.31	$25.35	$23.39	3,224
2021-11-22	$25.33	$25.35	$25.30	$25.33	$23.37	10,051
2021-11-19	$25.38	$25.40	$25.25	$25.38	$23.41	6,699
2021-11-18	$25.36	$25.46	$25.36	$25.42	$23.45	6,522
2021-11-17	$25.49	$25.49	$25.27	$25.36	$23.40	20,537
2021-11-16	$25.32	$25.49	$25.32	$25.49	$23.52	6,349
2021-11-15	$25.41	$25.45	$25.30	$25.44	$23.47	10,255
2021-11-12	$25.40	$25.47	$25.37	$25.40	$23.44	5,348
2021-11-11	$25.46	$25.46	$25.28	$25.41	$23.44	9,869
2021-11-10	$25.45	$25.45	$25.31	$25.43	$23.46	12,008
2021-11-09	$25.44	$25.44	$25.30	$25.44	$23.47	7,075
2021-11-08	$25.41	$25.45	$25.38	$25.38	$23.42	4,800
2021-11-05	$25.45	$25.47	$25.42	$25.47	$23.50	2,175
2021-11-04	$25.31	$25.46	$25.31	$25.45	$23.48	4,489
2021-11-03	$25.43	$25.43	$25.37	$25.41	$23.44	4,473
2021-11-02	$25.42	$25.47	$25.36	$25.37	$23.41	5,625
2021-11-01	$25.27	$25.41	$25.27	$25.41	$23.45	8,312
2021-10-29	$25.33	$25.38	$25.21	$25.38	$23.42	4,631
2021-10-28	$25.21	$25.33	$25.21	$25.33	$23.37	5,054
2021-10-27	$25.30	$25.32	$25.21	$25.31	$23.35	6,022
2021-10-26	$25.29	$25.29	$25.27	$25.28	$23.33	7,366
2021-10-25	$25.18	$25.24	$25.18	$25.24	$23.29	11,059
2021-10-22	$25.25	$25.25	$25.23	$25.23	$23.28	2,937
2021-10-21	$25.22	$25.32	$25.19	$25.21	$23.26	9,820
2021-10-20	$25.24	$25.31	$25.24	$25.31	$23.35	6,509
2021-10-19	$25.20	$25.24	$25.20	$25.24	$23.29	6,406
2021-10-18	$25.20	$25.23	$25.20	$25.20	$23.25	4,271
2021-10-15	$25.20	$25.29	$25.20	$25.25	$23.29	6,337
2021-10-14	$25.18	$25.29	$25.18	$25.27	$23.32	11,400
2021-10-13	$25.19	$25.25	$25.19	$25.24	$23.29	6,397
2021-10-12	$25.18	$25.27	$25.18	$25.22	$23.27	4,351
2021-10-11	$25.15	$25.16	$25.03	$25.16	$23.21	12,032
2021-10-08	$25.10	$25.19	$25.10	$25.15	$23.21	7,450
2021-10-07	$25.06	$25.19	$25.06	$25.12	$23.18	6,833
2021-10-06	$25.07	$25.11	$25.01	$25.10	$23.16	18,328
2021-10-05	$25.43	$25.43	$25.05	$25.09	$23.15	23,345
2021-10-04	$25.18	$25.23	$25.02	$25.12	$23.18	17,016
2021-10-01	$25.17	$25.31	$25.17	$25.20	$23.25	10,835
2021-09-30	$25.46	$25.46	$25.17	$25.26	$23.31	9,912
2021-09-29	$25.32	$25.40	$25.21	$25.40	$23.44	12,108
2021-09-28	$25.21	$25.30	$25.19	$25.30	$23.34	3,193
2021-09-27	$25.20	$25.22	$25.20	$25.22	$23.27	7,531
2021-09-24	$25.28	$25.32	$25.19	$25.22	$23.27	2,724
2021-09-23	$25.12	$25.38	$25.12	$25.38	$23.42	6,268
2021-09-22	$25.10	$25.25	$25.10	$25.25	$23.30	11,048
2021-09-21	$25.27	$25.27	$25.09	$25.10	$23.16	11,759
2021-09-20	$25.20	$25.24	$25.02	$25.12	$23.18	17,873
2021-09-17	$25.21	$25.24	$25.16	$25.24	$23.29	4,874
2021-09-16	$25.17	$25.21	$25.16	$25.21	$23.26	4,877
2021-09-15	$25.20	$25.20	$25.15	$25.16	$23.21	3,748
2021-09-14	$25.13	$25.21	$25.13	$25.15	$23.21	6,952
2021-09-13	$25.21	$25.21	$25.17	$25.19	$23.24	7,688
2021-09-10	$25.17	$25.21	$25.03	$25.21	$23.26	11,823
2021-09-09	$25.15	$25.19	$25.15	$25.19	$23.24	4,557
2021-09-08	$25.15	$25.20	$25.15	$25.18	$23.23	5,010
2021-09-07	$25.11	$25.22	$25.09	$25.16	$23.21	16,542
2021-09-03	$25.61	$25.61	$25.50	$25.56	$23.15	11,453
2021-09-02	$25.49	$25.61	$25.49	$25.61	$23.20	10,547
2021-09-01	$25.49	$25.60	$25.49	$25.58	$23.17	11,312
2021-08-31	$25.49	$25.53	$25.49	$25.53	$23.12	8,095
2021-08-30	$25.50	$25.53	$25.47	$25.50	$23.10	6,183
2021-08-27	$25.44	$25.50	$25.41	$25.49	$23.09	11,457
2021-08-26	$25.45	$25.49	$25.42	$25.42	$23.03	24,894
2021-08-25	$25.40	$25.48	$25.40	$25.41	$23.02	4,950
2021-08-24	$25.48	$25.48	$25.40	$25.41	$23.02	9,289
2021-08-23	$25.47	$25.47	$25.42	$25.43	$23.03	6,509
2021-08-20	$25.33	$25.47	$25.33	$25.46	$23.06	8,615
2021-08-19	$25.39	$25.45	$25.37	$25.43	$23.04	7,808
2021-08-18	$25.38	$25.42	$25.29	$25.39	$23.00	5,446
2021-08-17	$25.37	$25.44	$25.35	$25.42	$23.03	9,723
2021-08-16	$25.45	$25.46	$25.37	$25.40	$23.01	13,889
2021-08-13	$25.38	$25.46	$25.38	$25.45	$23.05	5,942
2021-08-12	$25.35	$25.48	$25.35	$25.43	$23.03	13,359
2021-08-11	$25.26	$25.39	$25.26	$25.36	$22.97	7,438
2021-08-10	$25.33	$25.39	$25.26	$25.37	$22.98	7,326
2021-08-09	$25.26	$25.38	$25.26	$25.35	$22.96	10,351
2021-08-06	$25.29	$25.38	$25.28	$25.33	$22.94	21,027
2021-08-05	$25.29	$25.29	$25.22	$25.29	$22.91	16,003
2021-08-04	$25.29	$25.29	$25.25	$25.28	$22.90	5,409
2021-08-03	$25.28	$25.29	$25.26	$25.26	$22.88	6,632
2021-08-02	$25.25	$25.29	$25.25	$25.29	$22.91	11,609
2021-07-30	$25.15	$25.24	$25.15	$25.23	$22.85	14,654
2021-07-29	$25.15	$25.19	$25.15	$25.15	$22.78	5,463
2021-07-28	$25.22	$25.22	$25.12	$25.14	$22.77	6,195
2021-07-27	$25.20	$25.23	$25.14	$25.18	$22.81	10,065
2021-07-26	$25.10	$25.15	$25.10	$25.15	$22.78	7,114
2021-07-23	$25.12	$25.14	$25.10	$25.13	$22.76	3,076
2021-07-22	$25.14	$25.15	$25.07	$25.08	$22.72	23,328
2021-07-21	$25.14	$25.27	$25.14	$25.15	$22.78	18,324
2021-07-20	$25.20	$25.20	$25.14	$25.14	$22.77	7,294
2021-07-19	$25.18	$25.21	$25.10	$25.11	$22.74	31,798
2021-07-16	$25.21	$25.21	$25.15	$25.21	$22.83	16,515
2021-07-15	$25.15	$25.21	$25.08	$25.20	$22.83	13,771
2021-07-14	$25.07	$25.18	$25.07	$25.16	$22.79	7,945
2021-07-13	$25.18	$25.19	$25.07	$25.08	$22.72	13,409
2021-07-12	$25.07	$25.18	$25.07	$25.12	$22.75	16,703
2021-07-09	$25.01	$25.08	$25.01	$25.07	$22.71	10,859
2021-07-08	$25.07	$25.08	$25.00	$25.02	$22.66	14,521
2021-07-07	$25.11	$25.13	$25.02	$25.07	$22.71	8,734
2021-07-06	$25.05	$25.12	$24.98	$25.10	$22.74	23,018
2021-07-02	$25.16	$25.16	$25.00	$25.02	$22.66	27,924
2021-07-01	$25.18	$25.18	$24.99	$25.04	$22.68	24,220
2021-06-30	$24.95	$25.16	$24.90	$25.13	$22.76	56,701
2021-06-29	$24.99	$25.00	$24.94	$24.94	$22.59	19,976
2021-06-28	$24.98	$25.04	$24.96	$24.97	$22.62	13,379
2021-06-25	$24.99	$25.00	$24.97	$24.98	$22.63	13,040
2021-06-24	$24.99	$25.03	$24.97	$24.99	$22.64	6,743
2021-06-23	$25.03	$25.04	$24.95	$25.00	$22.64	6,383
2021-06-22	$24.91	$25.05	$24.91	$24.97	$22.62	36,497
2021-06-21	$25.00	$25.00	$24.98	$24.99	$22.63	20,520
2021-06-18	$24.98	$25.00	$24.97	$24.99	$22.64	20,304
2021-06-17	$25.02	$25.08	$24.93	$25.00	$22.64	60,841
2021-06-16	$25.18	$25.21	$25.08	$25.11	$22.74	11,834
2021-06-15	$25.11	$25.12	$25.05	$25.12	$22.75	4,375
2021-06-14	$25.10	$25.12	$25.02	$25.12	$22.75	4,741
2021-06-11	$25.10	$25.10	$25.02	$25.06	$22.70	5,790
2021-06-10	$25.10	$25.10	$25.02	$25.07	$22.71	7,846
2021-06-09	$25.01	$25.11	$25.00	$25.01	$22.65	13,978
2021-06-08	$25.02	$25.05	$24.94	$25.03	$22.67	8,843
2021-06-07	$24.96	$24.99	$24.90	$24.99	$22.64	25,299
2021-06-04	$25.10	$25.10	$24.77	$24.89	$22.55	12,296
2021-06-03	$25.30	$25.47	$25.06	$25.33	$22.52	14,241
2021-06-02	$25.55	$25.55	$25.39	$25.40	$22.58	16,454
2021-06-01	$25.27	$25.49	$25.26	$25.37	$22.56	42,312
2021-05-28	$25.25	$25.53	$25.12	$25.38	$22.56	15,393
2021-05-27	$25.23	$25.23	$24.96	$25.22	$22.42	10,619
2021-05-26	$25.07	$25.24	$25.00	$25.14	$22.35	19,219
2021-05-25	$25.10	$25.15	$25.07	$25.09	$22.31	12,272
2021-05-24	$24.90	$25.03	$24.86	$25.03	$22.25	14,517
2021-05-21	$24.81	$24.97	$24.80	$24.90	$22.14	55,443
2021-05-20	$24.86	$24.91	$24.69	$24.80	$22.05	14,914
2021-05-19	$24.80	$24.95	$24.67	$24.86	$22.10	17,747
2021-05-18	$24.85	$24.91	$24.00	$24.83	$22.08	27,353
2021-05-17	$24.57	$24.85	$24.57	$24.84	$22.08	16,500
2021-05-14	$24.45	$24.74	$24.45	$24.73	$21.99	5,200
2021-05-13	$24.50	$24.54	$24.33	$24.45	$21.74	11,256
2021-05-12	$24.69	$24.69	$24.05	$24.25	$21.56	50,693
2021-05-11	$24.60	$24.63	$24.35	$24.55	$21.83	26,296
2021-05-10	$24.93	$24.93	$24.62	$24.63	$21.90	26,384
2021-05-07	$24.67	$24.93	$24.65	$24.90	$22.14	28,332
2021-05-06	$24.69	$24.69	$24.49	$24.58	$21.85	20,345
2021-05-05	$24.55	$24.71	$24.55	$24.64	$21.91	7,700
2021-05-04	$24.49	$24.64	$24.49	$24.59	$21.86	13,013
2021-05-03	$24.54	$24.60	$24.48	$24.48	$21.76	9,721
2021-04-30	$24.65	$24.73	$24.43	$24.43	$21.72	30,999
2021-04-29	$24.81	$24.81	$24.50	$24.58	$21.85	20,310
2021-04-28	$24.69	$24.78	$24.65	$24.75	$22.00	45,743
2021-04-27	$24.64	$24.71	$24.62	$24.65	$21.92	36,744
2021-04-26	$24.68	$24.70	$24.60	$24.65	$21.92	18,328
2021-04-23	$24.65	$24.67	$24.60	$24.63	$21.90	19,899
2021-04-22	$24.44	$24.65	$24.44	$24.60	$21.87	48,361
2021-04-21	$24.40	$24.50	$24.40	$24.45	$21.74	10,599
2021-04-20	$24.58	$24.69	$24.35	$24.35	$21.65	12,996
2021-04-19	$24.70	$24.71	$24.50	$24.50	$21.78	58,197
2021-04-16	$24.37	$24.66	$24.35	$24.66	$21.92	27,696
2021-04-15	$24.54	$24.54	$24.37	$24.39	$21.68	53,939
2021-04-14	$24.40	$24.45	$24.33	$24.42	$21.71	25,073
2021-04-13	$24.40	$24.50	$24.40	$24.42	$21.71	15,216
2021-04-12	$24.44	$24.70	$24.40	$24.40	$21.69	35,449
2021-04-09	$24.50	$24.55	$24.45	$24.48	$21.76	15,690
2021-04-08	$24.48	$24.61	$24.45	$24.45	$21.74	26,451
2021-04-07	$24.52	$24.73	$24.47	$24.47	$21.76	56,907
2021-04-06	$24.55	$24.79	$24.51	$24.52	$21.80	46,353
2021-04-05	$24.64	$24.64	$24.50	$24.51	$21.79	34,963
2021-04-01	$24.69	$24.79	$24.47	$24.54	$21.82	57,250
2021-03-31	$24.64	$24.84	$24.50	$24.58	$21.85	31,127
2021-03-30	$24.50	$24.53	$24.41	$24.41	$21.70	17,617
2021-03-29	$24.50	$24.53	$24.37	$24.45	$21.74	33,630
2021-03-26	$24.45	$24.52	$24.38	$24.50	$21.78	35,353
2021-03-25	$24.77	$24.77	$24.50	$24.52	$21.80	15,795
2021-03-24	$24.61	$24.77	$24.55	$24.62	$21.88	11,459
2021-03-23	$24.45	$24.69	$24.45	$24.65	$21.92	8,533
2021-03-22	$24.62	$24.68	$24.43	$24.50	$21.78	48,839
2021-03-19	$24.77	$24.77	$24.56	$24.73	$21.99	37,052
2021-03-18	$24.81	$24.90	$24.75	$24.77	$22.02	4,761
2021-03-17	$24.82	$24.93	$24.82	$24.89	$22.13	11,822
2021-03-16	$24.59	$24.89	$24.59	$24.82	$22.07	32,711
2021-03-15	$24.40	$24.59	$24.38	$24.57	$21.84	17,251
2021-03-12	$24.40	$24.43	$24.28	$24.39	$21.68	7,382
2021-03-11	$24.34	$24.45	$24.25	$24.45	$21.74	9,501
2021-03-10	$24.23	$24.47	$24.17	$24.33	$21.63	17,080
2021-03-09	$24.15	$24.29	$24.15	$24.28	$21.59	13,548
2021-03-08	$24.11	$24.27	$24.08	$24.24	$21.55	23,019
2021-03-05	$24.20	$24.40	$24.02	$24.26	$21.57	26,673
2021-03-04	$24.64	$24.64	$24.34	$24.42	$21.71	10,506
2021-03-03	$24.80	$24.93	$24.56	$24.91	$21.73	22,843
2021-03-02	$24.68	$24.88	$24.53	$24.87	$21.69	24,890
2021-03-01	$24.46	$24.69	$24.36	$24.65	$21.50	14,772
2021-02-26	$24.40	$24.55	$24.26	$24.55	$21.42	8,415
2021-02-25	$24.68	$24.68	$24.30	$24.30	$21.20	30,505
2021-02-24	$24.64	$24.67	$24.30	$24.60	$21.46	33,320
2021-02-23	$24.68	$24.68	$24.42	$24.64	$21.49	13,351
2021-02-22	$24.55	$24.69	$24.55	$24.61	$21.47	10,250
2021-02-19	$24.77	$24.86	$24.53	$24.57	$21.43	23,756
2021-02-18	$24.70	$24.81	$24.60	$24.77	$21.60	11,262
2021-02-17	$24.55	$24.78	$24.55	$24.69	$21.54	12,758
2021-02-16	$24.45	$24.60	$24.45	$24.53	$21.40	22,668
2021-02-12	$24.30	$24.49	$24.18	$24.39	$21.28	19,210
2021-02-11	$24.36	$24.49	$24.31	$24.34	$21.23	17,834
2021-02-10	$24.27	$24.47	$24.26	$24.40	$21.28	24,669
2021-02-09	$24.28	$24.49	$24.20	$24.45	$21.33	51,254
2021-02-08	$24.30	$24.35	$24.16	$24.24	$21.14	16,285
2021-02-05	$24.01	$24.24	$24.01	$24.19	$21.10	8,324
2021-02-04	$23.82	$24.11	$23.82	$23.94	$20.88	7,465
2021-02-03	$23.75	$24.03	$23.75	$24.03	$20.96	15,945
2021-02-02	$23.36	$23.72	$23.36	$23.72	$20.69	15,547
2021-02-01	$23.60	$23.60	$23.14	$23.50	$20.50	33,741
2021-01-29	$23.63	$23.65	$23.04	$23.59	$20.58	36,654
2021-01-28	$23.30	$23.83	$23.01	$23.60	$20.59	30,022
2021-01-27	$23.42	$23.72	$23.00	$23.00	$20.06	35,291
2021-01-26	$23.50	$23.80	$23.41	$23.42	$20.43	33,626
2021-01-25	$23.85	$23.85	$23.50	$23.50	$20.50	15,652
2021-01-22	$23.65	$24.09	$23.61	$23.82	$20.78	21,716
2021-01-21	$24.15	$24.20	$23.62	$23.86	$20.81	26,310
2021-01-20	$24.18	$24.26	$23.95	$23.98	$20.92	15,342
2021-01-19	$24.10	$24.27	$24.00	$24.05	$20.98	18,300
2021-01-15	$24.29	$24.29	$24.04	$24.23	$21.14	10,540
2021-01-14	$24.25	$24.29	$23.93	$24.26	$21.16	12,535
2021-01-13	$24.20	$24.28	$24.20	$24.25	$21.15	5,185
2021-01-12	$24.24	$24.28	$23.75	$24.25	$21.15	35,622
2021-01-11	$24.25	$24.30	$24.06	$24.19	$21.10	15,856
2021-01-08	$24.00	$24.24	$23.77	$24.24	$21.14	8,860
2021-01-07	$23.84	$24.19	$23.75	$24.19	$21.10	45,241
2021-01-06	$24.04	$24.15	$23.77	$23.80	$20.76	16,292
2021-01-05	$23.91	$24.01	$23.90	$24.00	$20.94	13,593
2021-01-04	$24.15	$24.15	$23.48	$23.76	$20.73	32,097
2020-12-31	$24.07	$24.20	$24.07	$24.19	$21.10	29,797
2020-12-30	$23.85	$23.96	$23.81	$23.90	$20.85	19,269
2020-12-29	$23.86	$23.88	$23.67	$23.80	$20.76	16,387
2020-12-28	$24.02	$24.02	$23.70	$23.89	$20.84	26,140
2020-12-24	$23.84	$23.90	$23.81	$23.87	$20.82	9,824
2020-12-23	$23.54	$23.85	$23.54	$23.84	$20.80	22,424
2020-12-22	$23.51	$23.90	$23.41	$23.71	$20.68	42,141
2020-12-21	$23.26	$23.46	$23.00	$23.08	$20.13	17,114
2020-12-18	$23.15	$23.35	$23.15	$23.24	$20.27	3,199
2020-12-17	$23.30	$23.30	$23.11	$23.22	$20.25	12,444
2020-12-16	$23.03	$23.25	$23.03	$23.23	$20.26	8,971
2020-12-15	$23.17	$23.28	$23.00	$23.12	$20.17	6,232
2020-12-14	$23.09	$23.32	$23.09	$23.22	$20.25	6,480
2020-12-11	$22.98	$23.09	$22.85	$23.09	$20.14	6,248
2020-12-10	$22.98	$23.17	$22.78	$23.11	$20.16	24,861
2020-12-09	$23.30	$23.68	$22.79	$22.93	$20.00	54,913
2020-12-08	$23.74	$23.88	$23.37	$23.37	$20.39	21,798
2020-12-07	$23.87	$23.87	$23.59	$23.74	$20.71	22,769
2020-12-04	$23.96	$23.97	$23.72	$23.85	$20.80	40,799
2020-12-03	$23.60	$23.95	$23.60	$23.91	$20.86	27,034
2020-12-02	$24.13	$24.25	$23.95	$24.17	$20.68	28,262
2020-12-01	$23.87	$24.15	$23.87	$24.10	$20.62	41,499
2020-11-30	$23.29	$23.90	$23.12	$23.90	$20.45	25,652
2020-11-27	$23.55	$23.55	$23.04	$23.39	$20.01	4,088
2020-11-25	$23.18	$23.46	$23.12	$23.45	$20.06	16,414
2020-11-24	$23.24	$23.49	$22.98	$23.32	$19.95	11,121
2020-11-23	$22.80	$23.17	$22.65	$22.95	$19.63	12,815
2020-11-20	$22.48	$22.75	$22.34	$22.62	$19.35	22,557
2020-11-19	$22.27	$22.50	$22.10	$22.50	$19.25	17,497
2020-11-18	$21.84	$22.51	$21.84	$22.09	$18.90	41,683
2020-11-17	$22.23	$22.39	$21.90	$22.00	$18.82	25,007
2020-11-16	$22.00	$22.24	$22.00	$22.17	$18.97	15,277
2020-11-13	$22.04	$22.10	$21.78	$21.84	$18.68	21,836
2020-11-12	$22.13	$22.17	$21.81	$21.83	$18.68	14,844
2020-11-11	$21.81	$22.28	$21.81	$22.20	$18.99	14,908
2020-11-10	$21.96	$22.04	$21.80	$21.98	$18.80	14,319
2020-11-09	$22.23	$22.23	$21.87	$22.05	$18.86	34,235
2020-11-06	$21.46	$21.69	$21.39	$21.39	$18.30	17,947
2020-11-05	$21.47	$21.50	$21.15	$21.50	$18.39	18,990
2020-11-04	$20.65	$21.03	$20.65	$21.03	$17.99	10,107
2020-11-03	$20.41	$20.74	$20.10	$20.59	$17.62	5,774
2020-11-02	$20.45	$20.61	$20.07	$20.50	$17.54	4,433
2020-10-30	$19.90	$20.39	$19.89	$20.22	$17.30	19,607
2020-10-29	$20.14	$20.16	$19.88	$19.95	$17.06	9,247
2020-10-28	$20.53	$20.53	$20.10	$20.10	$17.20	6,308
2020-10-27	$20.54	$20.66	$20.41	$20.55	$17.58	7,059
2020-10-26	$20.69	$20.78	$20.50	$20.55	$17.58	6,629
2020-10-23	$20.50	$20.73	$20.50	$20.69	$17.70	4,301
2020-10-22	$20.52	$20.68	$20.47	$20.61	$17.63	3,086
2020-10-21	$20.62	$20.62	$20.47	$20.59	$17.62	3,072
2020-10-20	$20.44	$20.71	$20.44	$20.71	$17.71	2,303
2020-10-19	$20.26	$20.57	$20.26	$20.46	$17.50	18,692
2020-10-16	$20.63	$20.90	$20.38	$20.43	$17.48	14,238
2020-10-15	$20.51	$20.74	$20.33	$20.69	$17.70	10,282
2020-10-14	$20.58	$20.67	$20.54	$20.61	$17.63	1,839
2020-10-13	$20.88	$20.88	$20.54	$20.75	$17.75	2,419
2020-10-12	$20.78	$20.78	$20.51	$20.69	$17.70	14,381
2020-10-09	$20.87	$20.89	$20.57	$20.78	$17.78	11,676
2020-10-08	$20.68	$20.90	$20.68	$20.77	$17.77	11,228
2020-10-07	$20.36	$20.78	$20.36	$20.58	$17.61	5,913
2020-10-06	$20.40	$20.78	$20.35	$20.52	$17.56	15,118
2020-10-05	$20.54	$20.55	$20.31	$20.45	$17.50	11,149
2020-10-02	$19.88	$20.38	$19.88	$20.38	$17.44	11,730
2020-10-01	$20.11	$20.24	$20.11	$20.17	$17.26	14,598
2020-09-30	$20.52	$20.89	$20.10	$20.10	$17.20	38,851
2020-09-29	$20.42	$20.52	$20.10	$20.26	$17.33	9,435
2020-09-28	$20.24	$20.55	$20.02	$20.27	$17.34	27,267
2020-09-25	$19.53	$20.22	$18.51	$20.17	$17.26	22,762
2020-09-24	$20.30	$20.30	$19.55	$19.74	$16.89	79,916
2020-09-23	$20.52	$20.95	$20.26	$20.30	$17.37	24,384
2020-09-22	$20.69	$20.69	$20.30	$20.37	$17.43	32,286
2020-09-21	$20.28	$20.29	$19.98	$20.10	$17.20	26,959
2020-09-18	$20.30	$20.40	$20.04	$20.38	$17.44	52,877
2020-09-17	$20.46	$20.64	$20.16	$20.25	$17.32	42,577
2020-09-16	$20.93	$20.93	$20.58	$20.68	$17.69	34,475
2020-09-15	$20.61	$21.00	$20.55	$21.00	$17.97	27,538
2020-09-14	$20.60	$20.85	$20.45	$20.53	$17.56	50,940
2020-09-11	$20.78	$20.78	$20.58	$20.63	$17.65	8,808
2020-09-10	$21.02	$21.02	$20.55	$20.68	$17.69	39,240
2020-09-09	$21.28	$21.38	$21.00	$21.15	$18.09	20,853
2020-09-08	$21.50	$21.50	$21.11	$21.26	$18.19	12,845
2020-09-04	$21.81	$21.81	$21.06	$21.72	$18.58	39,210
2020-09-03	$21.73	$21.85	$21.64	$21.83	$18.28	24,445
2020-09-02	$21.96	$21.97	$21.64	$21.75	$18.21	103,786
2020-09-01	$21.93	$21.94	$21.65	$21.80	$18.26	44,330
2020-08-31	$21.77	$21.77	$21.61	$21.71	$18.18	13,123
2020-08-28	$21.69	$21.88	$21.61	$21.72	$18.19	10,202
2020-08-27	$21.69	$21.94	$21.43	$21.60	$18.09	19,281
2020-08-26	$21.85	$21.90	$21.50	$21.90	$18.34	31,344
2020-08-25	$21.60	$22.00	$21.22	$21.84	$18.29	33,278
2020-08-24	$21.06	$21.35	$20.96	$21.29	$17.83	19,421
2020-08-21	$20.75	$21.08	$20.52	$21.00	$17.59	26,575
2020-08-20	$20.99	$21.10	$20.76	$20.87	$17.48	23,211
2020-08-19	$21.15	$21.38	$20.91	$21.05	$17.63	56,887
2020-08-18	$21.35	$21.35	$21.10	$21.22	$17.77	31,706
2020-08-17	$21.48	$21.48	$21.08	$21.35	$17.88	48,018
2020-08-14	$21.23	$21.55	$21.13	$21.54	$18.04	23,314
2020-08-13	$21.40	$21.50	$21.10	$21.33	$17.86	17,369
2020-08-12	$21.21	$21.40	$21.18	$21.26	$17.80	35,821
2020-08-11	$21.50	$21.50	$21.21	$21.22	$17.77	11,275
2020-08-10	$20.87	$21.50	$20.87	$21.50	$18.01	20,695
2020-08-07	$20.61	$21.08	$20.61	$21.05	$17.63	13,108
2020-08-06	$21.18	$21.20	$20.59	$20.75	$17.38	32,658
2020-08-05	$20.90	$20.99	$20.79	$20.98	$17.57	12,568
2020-08-04	$21.30	$21.69	$20.80	$20.80	$17.42	26,383
2020-08-03	$21.60	$21.74	$21.15	$21.47	$17.98	20,527
2020-07-31	$21.77	$21.77	$21.11	$21.60	$18.09	24,746
2020-07-30	$21.38	$21.51	$21.15	$21.28	$17.82	16,754
2020-07-29	$21.18	$21.39	$20.89	$21.39	$17.91	31,574
2020-07-28	$20.68	$21.18	$20.50	$20.92	$17.52	34,671
2020-07-27	$20.75	$20.95	$20.63	$20.95	$17.54	13,565
2020-07-24	$20.91	$20.99	$20.86	$20.99	$17.58	13,092
2020-07-23	$20.60	$21.11	$20.37	$20.87	$17.48	12,336
2020-07-22	$20.90	$21.11	$20.67	$21.11	$17.68	5,431
2020-07-21	$21.05	$21.14	$20.67	$20.94	$17.54	27,488
2020-07-20	$20.44	$21.15	$20.26	$21.08	$17.65	61,222
2020-07-17	$20.70	$20.85	$20.57	$20.64	$17.29	8,612
2020-07-16	$20.50	$20.66	$20.30	$20.37	$17.06	33,339
2020-07-15	$20.51	$20.95	$20.51	$20.60	$17.25	19,472
2020-07-14	$20.87	$21.05	$20.25	$20.47	$17.14	37,230
2020-07-13	$21.90	$22.15	$21.37	$21.41	$17.14	167,870
2020-07-10	$21.04	$21.69	$21.04	$21.64	$17.33	24,553
2020-07-09	$21.71	$21.85	$20.77	$21.04	$16.85	32,499
2020-07-08	$21.74	$21.74	$21.41	$21.70	$17.38	18,610
2020-07-07	$21.65	$21.65	$21.42	$21.43	$17.16	27,404
2020-07-06	$21.15	$21.71	$20.80	$21.56	$17.26	61,419
2020-07-02	$20.90	$21.10	$20.75	$21.10	$16.90	48,325
2020-07-01	$20.27	$21.00	$20.21	$20.62	$16.51	96,398
2020-06-30	$20.11	$20.39	$19.59	$19.92	$15.95	106,517
2020-06-29	$19.54	$20.25	$19.54	$20.25	$16.22	75,453
2020-06-26	$20.05	$20.15	$19.72	$19.82	$15.87	36,537
2020-06-25	$20.12	$20.37	$20.02	$20.17	$16.15	17,647
2020-06-24	$20.53	$20.69	$19.58	$20.35	$16.30	57,409
2020-06-23	$20.98	$21.10	$20.76	$20.78	$16.64	36,968
2020-06-22	$21.00	$21.20	$20.80	$20.92	$16.75	31,667
2020-06-19	$21.37	$21.75	$20.99	$20.99	$16.81	84,819
2020-06-18	$20.63	$21.11	$20.36	$21.01	$16.82	43,291
2020-06-17	$20.70	$20.78	$20.49	$20.52	$16.43	35,969
2020-06-16	$19.72	$21.56	$19.65	$20.90	$16.74	233,511
2020-06-15	$17.12	$18.22	$17.12	$18.22	$14.59	18,082
2020-06-12	$17.90	$18.16	$17.31	$17.44	$13.97	32,101
2020-06-11	$17.98	$18.51	$17.12	$17.50	$14.01	57,147
2020-06-10	$19.50	$19.50	$18.66	$19.00	$15.21	49,087
2020-06-09	$19.50	$19.66	$19.21	$19.50	$15.62	46,687
2020-06-08	$19.33	$19.82	$19.12	$19.82	$15.87	33,218
2020-06-05	$18.53	$19.75	$18.53	$18.95	$15.17	52,433
2020-06-04	$17.61	$18.38	$17.50	$18.14	$14.53	34,148
2020-06-03	$16.95	$17.85	$16.95	$17.70	$14.17	41,621
2020-06-02	$16.10	$17.22	$15.98	$17.22	$13.79	68,550
2020-06-01	$16.00	$16.47	$15.85	$16.20	$12.97	25,861
2020-05-29	$15.70	$16.00	$15.60	$15.93	$12.76	12,728
2020-05-28	$15.79	$16.11	$15.60	$16.00	$12.81	26,072
2020-05-27	$15.11	$16.10	$15.11	$15.75	$12.61	68,944
2020-05-26	$15.15	$15.43	$15.10	$15.31	$12.26	21,827
2020-05-22	$15.00	$15.10	$14.61	$14.92	$11.95	21,410
2020-05-21	$15.00	$15.14	$14.95	$15.00	$12.01	15,016
2020-05-20	$14.74	$15.20	$14.64	$15.00	$12.01	40,409
2020-05-19	$14.36	$14.66	$14.05	$14.35	$11.49	61,653
2020-05-18	$14.24	$14.59	$14.04	$14.48	$11.60	44,997
2020-05-15	$13.44	$13.93	$13.35	$13.74	$11.00	24,047
2020-05-14	$14.18	$14.18	$11.11	$13.50	$10.81	39,094
2020-05-13	$15.00	$15.50	$13.75	$13.80	$11.05	59,659
2020-05-12	$15.09	$15.29	$14.60	$15.04	$12.04	50,101
2020-05-11	$15.25	$15.53	$14.31	$14.45	$11.57	37,970
2020-05-08	$16.15	$16.19	$15.42	$15.57	$12.47	44,187
2020-05-07	$16.01	$16.10	$15.87	$16.10	$12.89	42,119
2020-05-06	$16.00	$16.00	$15.34	$15.86	$12.70	28,639
2020-05-05	$15.96	$16.33	$15.80	$16.10	$12.89	24,917
2020-05-04	$16.01	$16.04	$15.28	$15.73	$12.60	36,958
2020-05-01	$16.69	$16.69	$15.56	$15.86	$12.70	32,289
2020-04-30	$15.44	$17.15	$15.25	$17.01	$13.62	161,796
2020-04-29	$15.11	$16.35	$15.07	$16.19	$12.96	106,328
2020-04-28	$14.20	$15.23	$14.20	$15.05	$12.05	115,239
2020-04-27	$13.60	$14.45	$13.60	$14.12	$11.31	99,049
2020-04-24	$14.25	$14.25	$13.51	$13.84	$11.08	41,717
2020-04-23	$13.61	$14.25	$13.60	$14.25	$11.41	86,886
2020-04-22	$14.00	$14.75	$13.78	$13.94	$11.16	51,536
2020-04-21	$12.51	$13.95	$11.83	$13.80	$11.05	59,643
2020-04-20	$13.00	$14.11	$12.95	$13.83	$11.07	30,859
2020-04-17	$13.85	$13.85	$12.81	$13.55	$10.85	54,792
2020-04-16	$14.77	$14.77	$13.00	$13.02	$10.43	95,875
2020-04-15	$14.50	$14.95	$12.53	$13.81	$11.06	123,217
2020-04-14	$16.40	$16.40	$15.25	$15.35	$12.29	72,652
2020-04-13	$15.44	$16.30	$14.51	$15.75	$12.61	315,678
2020-04-09	$11.77	$14.21	$11.77	$14.04	$11.24	393,291
2020-04-08	$10.10	$11.68	$10.10	$10.70	$8.57	156,863
2020-04-07	$7.22	$9.34	$7.15	$9.34	$7.48	105,792
2020-04-06	$5.21	$7.04	$5.21	$6.57	$5.26	137,431
2020-04-03	$5.55	$5.70	$4.27	$4.74	$3.80	100,413
2020-04-02	$6.03	$6.38	$5.55	$5.56	$4.45	88,804
2020-04-01	$7.00	$7.10	$6.00	$6.32	$5.06	137,181
2020-03-31	$8.79	$9.18	$7.44	$7.70	$6.17	107,701
2020-03-30	$8.73	$9.00	$7.70	$8.01	$6.41	138,916
2020-03-27	$8.21	$10.00	$8.20	$9.70	$7.77	190,105
2020-03-26	$4.66	$10.99	$4.66	$8.10	$6.49	303,333
2020-03-25	$2.45	$5.35	$2.45	$4.24	$3.40	520,078
2020-03-24	$9.18	$9.50	$2.23	$2.23	$1.79	364,815
2020-03-23	$13.58	$14.00	$10.07	$10.20	$8.17	108,512
2020-03-20	$16.20	$18.70	$14.95	$14.95	$11.97	87,595
2020-03-19	$11.45	$16.63	$11.45	$15.30	$12.25	112,858
2020-03-18	$14.62	$16.00	$5.66	$11.50	$9.21	256,612
2020-03-17	$20.31	$20.70	$16.56	$16.90	$13.53	157,775
2020-03-16	$20.79	$21.92	$19.18	$20.03	$16.04	67,646
2020-03-13	$22.81	$23.50	$21.90	$21.91	$17.55	90,375
2020-03-12	$24.25	$24.25	$21.75	$22.37	$17.91	217,617
2020-03-11	$24.88	$24.88	$24.35	$24.40	$19.54	43,525
2020-03-10	$24.95	$24.97	$24.66	$24.87	$19.92	30,251
2020-03-09	$24.80	$24.90	$24.61	$24.61	$19.71	42,795
2020-03-06	$25.04	$25.10	$24.92	$24.95	$19.98	23,695
2020-03-05	$25.13	$25.17	$25.02	$25.10	$20.10	19,255
2020-03-04	$25.15	$25.19	$25.10	$25.16	$20.15	19,641
2020-03-03	$25.17	$25.28	$25.04	$25.08	$20.08	35,597
2020-03-02	$25.00	$25.11	$24.91	$25.03	$20.04	34,924
2020-02-28	$25.04	$25.04	$24.83	$24.95	$19.98	108,421
2020-02-27	$25.42	$25.54	$25.39	$25.47	$20.02	52,267
2020-02-26	$25.38	$25.49	$25.38	$25.47	$20.02	109,514
2020-02-25	$25.59	$25.68	$25.35	$25.39	$19.96	233,555
2020-02-24	$25.90	$26.01	$25.90	$25.94	$20.39	28,242
2020-02-21	$26.02	$26.02	$25.91	$26.00	$20.44	20,323
2020-02-20	$25.92	$26.03	$25.91	$25.99	$20.43	19,311
2020-02-19	$25.91	$25.92	$25.89	$25.92	$20.37	16,561
2020-02-18	$25.85	$25.93	$25.85	$25.91	$20.37	22,162
2020-02-14	$25.83	$25.93	$25.83	$25.93	$20.38	3,741
2020-02-13	$25.87	$25.89	$25.80	$25.88	$20.34	158,452
2020-02-12	$25.96	$25.99	$25.90	$25.91	$20.37	4,545
2020-02-11	$25.95	$26.03	$25.87	$26.00	$20.44	12,697
2020-02-10	$25.98	$25.98	$25.94	$25.97	$20.41	1,912
2020-02-07	$25.84	$25.99	$25.76	$25.86	$20.33	21,877
2020-02-06	$25.79	$25.88	$25.74	$25.79	$20.27	15,575
2020-02-05	$25.88	$25.88	$25.82	$25.86	$20.32	4,337
2020-02-04	$25.75	$25.90	$25.75	$25.80	$20.28	9,189
2020-02-03	$25.82	$25.94	$25.73	$25.73	$20.22	15,364
2020-01-31	$25.80	$25.94	$25.80	$25.94	$20.39	9,039
2020-01-30	$25.76	$25.89	$25.76	$25.82	$20.29	12,618
2020-01-29	$25.75	$25.89	$25.75	$25.85	$20.32	4,411
2020-01-28	$25.80	$25.81	$25.73	$25.81	$20.29	4,899
2020-01-27	$25.62	$25.89	$25.62	$25.73	$20.22	4,251
2020-01-24	$25.78	$25.88	$25.71	$25.71	$20.21	6,791
2020-01-23	$25.83	$25.91	$25.76	$25.78	$20.26	20,465
2020-01-22	$26.01	$26.01	$25.52	$25.80	$20.28	12,161
2020-01-21	$25.98	$26.04	$25.97	$26.01	$20.44	3,906
2020-01-17	$25.96	$25.98	$25.96	$25.97	$20.41	2,012
2020-01-16	$25.90	$25.98	$25.90	$25.95	$20.40	11,464
2020-01-15	$25.83	$25.94	$25.83	$25.94	$20.39	4,443
2020-01-14	$25.92	$25.93	$25.92	$25.93	$20.38	1,888
2020-01-13	$25.82	$25.94	$25.76	$25.93	$20.38	5,718
2020-01-10	$25.68	$25.83	$25.68	$25.83	$20.30	6,656
2020-01-09	$25.71	$25.71	$25.60	$25.66	$20.17	53,965
2020-01-08	$25.70	$25.84	$25.69	$25.70	$20.20	16,815
2020-01-07	$25.73	$25.84	$25.67	$25.67	$20.18	19,169
2020-01-06	$25.80	$25.87	$25.68	$25.83	$20.30	20,521
2020-01-03	$25.79	$25.80	$25.78	$25.80	$20.28	4,637
2020-01-02	$25.80	$25.80	$25.72	$25.80	$20.28	19,311
2019-12-31	$25.80	$25.80	$25.70	$25.80	$20.28	2,662
2019-12-30	$25.70	$25.91	$25.70	$25.80	$20.28	10,093
2019-12-27	$25.75	$25.75	$25.67	$25.72	$20.22	9,604
2019-12-26	$25.69	$25.73	$25.65	$25.65	$20.16	6,487
2019-12-24	$25.75	$25.75	$25.69	$25.70	$20.20	5,857
2019-12-23	$25.70	$25.73	$25.67	$25.73	$20.22	11,737
2019-12-20	$25.69	$25.77	$25.69	$25.71	$20.21	8,030
2019-12-19	$25.77	$25.78	$25.73	$25.78	$20.26	5,588
2019-12-18	$25.82	$25.82	$25.80	$25.80	$20.28	1,160
2019-12-17	$25.70	$25.79	$25.68	$25.79	$20.27	8,962
2019-12-16	$25.74	$25.77	$25.62	$25.75	$20.24	16,437
2019-12-13	$25.81	$25.81	$25.67	$25.76	$20.25	10,622
2019-12-12	$25.88	$25.90	$25.80	$25.83	$20.30	8,207
2019-12-11	$25.72	$25.88	$25.57	$25.88	$20.34	12,202
2019-12-10	$25.84	$25.84	$25.62	$25.70	$20.20	8,762
2019-12-09	$25.72	$25.84	$25.67	$25.84	$20.31	21,011
2019-12-06	$25.63	$25.77	$25.61	$25.74	$20.23	10,296
2019-12-05	$25.76	$25.77	$25.56	$25.65	$20.16	10,922
2019-12-04	$25.71	$25.77	$25.70	$25.77	$20.26	10,472
2019-12-03	$25.69	$25.71	$25.41	$25.70	$20.20	9,888
2019-12-02	$25.46	$25.73	$25.42	$25.70	$20.20	8,880
2019-11-29	$25.50	$25.75	$25.40	$25.56	$20.09	36,209
2019-11-27	$26.03	$26.03	$25.92	$25.92	$20.01	7,866
2019-11-26	$25.98	$26.03	$25.94	$26.03	$20.09	24,856
2019-11-25	$25.99	$25.99	$25.83	$25.89	$19.98	21,114
2019-11-22	$25.90	$25.93	$25.80	$25.91	$20.00	8,636
2019-11-21	$25.90	$26.04	$25.85	$25.85	$19.95	4,209
2019-11-20	$25.91	$25.94	$25.85	$25.89	$19.98	5,640
2019-11-19	$26.05	$26.05	$25.91	$26.00	$20.07	8,128
2019-11-18	$25.95	$26.10	$25.91	$25.91	$20.00	21,924
2019-11-15	$25.90	$26.00	$25.90	$25.96	$20.04	19,866
2019-11-14	$25.78	$25.91	$25.78	$25.91	$20.00	3,375
2019-11-13	$25.77	$25.90	$25.75	$25.87	$19.97	93,080
2019-11-12	$25.75	$25.85	$25.75	$25.82	$19.93	7,818
2019-11-11	$25.85	$25.85	$25.83	$25.83	$19.94	3,012
2019-11-08	$25.81	$25.89	$25.81	$25.85	$19.95	7,702
2019-11-07	$25.85	$25.88	$25.79	$25.86	$19.96	10,265
2019-11-06	$25.88	$25.88	$25.79	$25.85	$19.95	6,882
2019-11-05	$25.76	$25.81	$25.75	$25.80	$19.91	21,074
2019-11-04	$25.66	$25.80	$25.66	$25.74	$19.87	10,957
2019-11-01	$25.61	$25.84	$25.55	$25.75	$19.88	17,348
2019-10-31	$25.58	$25.82	$25.57	$25.57	$19.74	70,775
2019-10-30	$25.62	$25.71	$25.55	$25.66	$19.81	16,386
2019-10-29	$25.62	$25.72	$25.57	$25.63	$19.78	8,571
2019-10-28	$25.65	$25.71	$25.55	$25.66	$19.81	30,751
2019-10-25	$25.58	$25.64	$25.54	$25.57	$19.74	19,432
2019-10-24	$25.66	$25.66	$25.54	$25.57	$19.74	11,559
2019-10-23	$25.52	$25.59	$25.52	$25.52	$19.70	4,161
2019-10-22	$25.54	$25.59	$25.51	$25.51	$19.69	7,817
2019-10-21	$25.61	$25.70	$25.51	$25.53	$19.71	12,562
2019-10-18	$25.73	$25.84	$25.55	$25.55	$19.72	13,556
2019-10-17	$25.65	$25.73	$25.55	$25.73	$19.86	6,845
2019-10-16	$25.58	$25.73	$25.58	$25.66	$19.81	17,651
2019-10-15	$25.67	$25.70	$25.55	$25.67	$19.81	14,303
2019-10-14	$25.65	$25.68	$25.48	$25.67	$19.81	8,051
2019-10-11	$25.60	$25.68	$25.56	$25.67	$19.81	27,093
2019-10-10	$25.58	$25.63	$25.50	$25.60	$19.76	18,594
2019-10-09	$25.50	$25.59	$25.42	$25.59	$19.75	17,557
2019-10-08	$25.41	$25.51	$25.38	$25.50	$19.68	11,251
2019-10-07	$25.41	$25.44	$25.32	$25.44	$19.64	12,809
2019-10-04	$25.31	$25.44	$25.28	$25.41	$19.61	4,805
2019-10-03	$25.29	$25.30	$25.24	$25.29	$19.52	7,208
2019-10-02	$25.30	$25.30	$25.21	$25.27	$19.50	15,984
2019-10-01	$25.29	$25.29	$25.19	$25.27	$19.50	29,027
2019-09-30	$25.43	$25.45	$25.17	$25.19	$19.44	92,288
2019-09-27	$25.45	$25.52	$25.35	$25.35	$19.57	13,323
2019-09-26	$25.50	$25.55	$25.46	$25.48	$19.67	11,907
2019-09-25	$25.42	$25.53	$25.41	$25.50	$19.68	3,881
2019-09-24	$25.43	$25.56	$25.43	$25.48	$19.67	7,239
2019-09-23	$25.48	$25.59	$25.45	$25.54	$19.71	5,533
2019-09-20	$25.37	$25.40	$25.37	$25.37	$19.58	12,087
2019-09-19	$25.38	$25.40	$25.37	$25.37	$19.58	17,323
2019-09-18	$25.43	$25.45	$25.35	$25.40	$19.61	24,665
2019-09-17	$25.45	$25.50	$25.34	$25.47	$19.66	3,642
2019-09-16	$25.36	$25.50	$25.31	$25.47	$19.66	29,060
2019-09-13	$25.39	$25.44	$25.24	$25.34	$19.56	14,011
2019-09-12	$25.33	$25.46	$25.33	$25.45	$19.64	20,491
2019-09-11	$25.39	$25.39	$25.31	$25.33	$19.55	4,232
2019-09-10	$25.41	$25.45	$25.35	$25.39	$19.60	5,634
2019-09-09	$25.36	$25.50	$25.34	$25.49	$19.67	18,537
2019-09-06	$25.40	$25.42	$25.31	$25.42	$19.62	3,362
2019-09-05	$25.36	$25.42	$25.35	$25.38	$19.59	7,091
2019-09-04	$25.40	$25.44	$25.35	$25.39	$19.60	13,313
2019-09-03	$25.40	$25.45	$25.34	$25.39	$19.60	24,368
2019-08-30	$25.35	$25.47	$25.28	$25.47	$19.66	32,858
2019-08-29	$25.56	$25.56	$25.27	$25.27	$19.50	22,513
2019-08-28	$25.64	$25.79	$25.64	$25.78	$19.54	15,414
2019-08-27	$25.58	$25.70	$25.57	$25.68	$19.46	19,031
2019-08-26	$25.64	$25.68	$25.56	$25.58	$19.38	15,310
2019-08-23	$25.62	$25.64	$25.59	$25.60	$19.40	12,082
2019-08-22	$25.60	$25.62	$25.60	$25.62	$19.41	5,681
2019-08-21	$25.60	$25.62	$25.59	$25.60	$19.40	6,836
2019-08-20	$25.56	$25.62	$25.56	$25.58	$19.38	4,421
2019-08-19	$25.57	$25.60	$25.56	$25.56	$19.37	9,536
2019-08-16	$25.62	$25.62	$25.54	$25.55	$19.36	7,984
2019-08-15	$25.50	$25.62	$25.50	$25.58	$19.38	8,667
2019-08-14	$25.35	$25.55	$25.33	$25.50	$19.32	32,789
2019-08-13	$25.33	$25.40	$25.30	$25.37	$19.23	48,999
2019-08-12	$25.34	$25.38	$25.30	$25.34	$19.20	42,345
2019-08-09	$25.37	$25.44	$25.31	$25.32	$19.19	24,636
2019-08-08	$25.49	$25.49	$25.32	$25.33	$19.20	36,433
2019-08-07	$25.32	$25.40	$25.30	$25.34	$19.20	29,087
2019-08-06	$25.37	$25.42	$25.32	$25.36	$19.22	21,707
2019-08-05	$25.35	$25.35	$25.21	$25.30	$19.17	37,765
2019-08-02	$25.39	$25.42	$25.33	$25.38	$19.23	17,490
2019-08-01	$25.31	$25.43	$25.29	$25.33	$19.20	50,260
2019-07-31	$25.35	$25.47	$25.20	$25.22	$19.11	91,712
2019-07-30	$25.39	$25.40	$25.35	$25.35	$19.21	33,598
2019-07-29	$25.50	$25.50	$25.39	$25.39	$19.24	16,974
2019-07-26	$25.46	$25.47	$25.38	$25.43	$19.27	8,755
2019-07-25	$25.44	$25.47	$25.40	$25.40	$19.25	4,619
2019-07-24	$25.35	$25.49	$25.35	$25.39	$19.24	8,308
2019-07-23	$25.35	$25.46	$25.30	$25.36	$19.22	11,499
2019-07-22	$25.42	$25.48	$25.42	$25.42	$19.26	7,546
2019-07-19	$25.42	$25.50	$25.35	$25.42	$19.26	21,373
2019-07-18	$25.39	$25.45	$25.39	$25.39	$19.24	9,302
2019-07-17	$25.38	$25.38	$25.36	$25.36	$19.22	4,600
2019-07-16	$25.37	$25.38	$25.35	$25.38	$19.23	5,518
2019-07-15	$25.38	$25.38	$25.35	$25.38	$19.23	2,053
2019-07-12	$25.40	$25.40	$25.38	$25.38	$19.23	432
2019-07-11	$25.35	$25.40	$25.30	$25.31	$19.18	7,854
2019-07-10	$25.26	$25.32	$25.26	$25.30	$19.17	10,072
2019-07-09	$25.25	$25.28	$25.22	$25.26	$19.14	4,220
2019-07-08	$25.25	$25.27	$25.18	$25.26	$19.14	5,547
2019-07-05	$25.22	$25.25	$25.19	$25.24	$19.13	8,990
2019-07-03	$25.27	$25.28	$25.24	$25.24	$19.13	4,956
2019-07-02	$25.23	$25.28	$25.19	$25.22	$19.11	13,220
2019-07-01	$25.27	$25.27	$25.13	$25.23	$19.12	33,497
2019-06-28	$25.25	$25.45	$25.24	$25.45	$19.29	20,261
2019-06-27	$25.25	$25.25	$25.20	$25.23	$19.12	12,253
2019-06-26	$25.23	$25.25	$25.12	$25.24	$19.13	37,736
2019-06-25	$25.24	$25.25	$25.14	$25.20	$19.10	58,260
2019-06-24	$25.15	$25.18	$25.12	$25.12	$19.04	14,118
2019-06-21	$25.19	$25.25	$25.14	$25.14	$19.05	17,036
2019-06-20	$25.26	$25.26	$25.18	$25.18	$19.08	13,704
2019-06-19	$25.25	$25.25	$25.21	$25.24	$19.13	6,245
2019-06-18	$25.26	$25.26	$25.23	$25.23	$19.12	6,498
2019-06-17	$25.25	$25.30	$25.23	$25.23	$19.12	6,791
2019-06-14	$25.30	$25.30	$25.22	$25.23	$19.12	36,716
2019-06-13	$25.32	$25.32	$25.20	$25.21	$19.10	7,507
2019-06-12	$25.24	$25.28	$25.21	$25.22	$19.11	3,081
2019-06-11	$25.32	$25.32	$25.22	$25.24	$19.13	3,272
2019-06-10	$25.25	$25.31	$25.20	$25.23	$19.12	10,326
2019-06-07	$25.22	$25.29	$25.11	$25.22	$19.11	6,779
2019-06-06	$25.17	$25.22	$25.15	$25.20	$19.10	9,133
2019-06-05	$25.20	$25.21	$25.15	$25.18	$19.08	12,786
2019-06-04	$25.11	$25.15	$25.02	$25.12	$19.03	29,070
2019-06-03	$24.96	$25.11	$24.96	$25.01	$18.95	60,839
2019-05-31	$25.16	$25.24	$24.82	$24.82	$18.81	68,644
2019-05-30	$25.48	$25.58	$25.48	$25.58	$19.03	11,832
2019-05-29	$25.41	$25.50	$25.39	$25.42	$18.91	19,090
2019-05-28	$25.49	$25.50	$25.41	$25.46	$18.94	12,827
2019-05-24	$25.44	$25.49	$25.42	$25.49	$18.96	5,196
2019-05-23	$25.43	$25.43	$25.39	$25.40	$18.89	8,263
2019-05-22	$25.44	$25.44	$25.43	$25.43	$18.91	2,162
2019-05-21	$25.32	$25.44	$25.32	$25.36	$18.86	2,243
2019-05-20	$25.29	$25.45	$25.29	$25.35	$18.85	6,038
2019-05-17	$25.45	$25.47	$25.40	$25.42	$18.91	2,932
2019-05-16	$25.41	$25.48	$25.40	$25.48	$18.95	5,266
2019-05-15	$25.45	$25.45	$25.40	$25.41	$18.90	8,204
2019-05-14	$25.27	$25.42	$25.27	$25.40	$18.89	5,441
2019-05-13	$25.33	$25.34	$25.24	$25.31	$18.82	12,633
2019-05-10	$25.40	$25.45	$25.35	$25.42	$18.91	10,007
2019-05-09	$25.30	$25.40	$25.30	$25.30	$18.82	6,992
2019-05-08	$25.38	$25.43	$25.25	$25.43	$18.91	9,080
2019-05-07	$25.30	$25.37	$25.30	$25.36	$18.86	2,287
2019-05-06	$25.31	$25.38	$25.26	$25.36	$18.86	5,504
2019-05-03	$25.35	$25.37	$25.33	$25.34	$18.85	9,034
2019-05-02	$25.40	$25.40	$25.35	$25.37	$18.87	2,704
2019-05-01	$25.42	$25.42	$25.28	$25.39	$18.88	18,768
2019-04-30	$25.30	$25.42	$25.25	$25.42	$18.91	25,258
2019-04-29	$25.24	$25.33	$25.20	$25.28	$18.80	13,438
2019-04-26	$25.12	$25.22	$25.10	$25.22	$18.76	12,525
2019-04-25	$25.13	$25.24	$25.12	$25.12	$18.68	16,467
2019-04-24	$25.23	$25.23	$25.13	$25.16	$18.71	8,699
2019-04-23	$25.14	$25.18	$25.13	$25.18	$18.73	6,577
2019-04-22	$25.08	$25.12	$25.06	$25.10	$18.67	5,719
2019-04-18	$25.11	$25.12	$25.05	$25.09	$18.66	10,953
2019-04-17	$25.19	$25.19	$25.03	$25.06	$18.64	17,792
2019-04-16	$25.03	$25.14	$25.01	$25.14	$18.70	26,542
2019-04-15	$25.00	$25.04	$24.99	$24.99	$18.59	54,540
2019-04-12	$25.00	$25.03	$24.99	$25.00	$18.59	23,994
2019-04-11	$24.99	$25.00	$24.99	$24.99	$18.59	11,359
2019-04-10	$25.00	$25.04	$24.99	$25.00	$18.59	12,732
2019-04-09	$25.03	$25.03	$24.99	$24.99	$18.59	23,396
2019-04-08	$25.01	$25.02	$24.98	$25.00	$18.59	22,226
2019-04-05	$25.07	$25.07	$24.98	$24.98	$18.58	23,201
2019-04-04	$24.98	$25.08	$24.98	$24.99	$18.59	53,608
2019-04-03	$25.07	$25.14	$24.99	$25.00	$18.59	31,556
2019-04-02	$25.05	$25.08	$24.99	$25.00	$18.59	13,712
2019-04-01	$24.95	$25.14	$24.95	$25.09	$18.66	33,140
2019-03-29	$24.90	$24.97	$24.82	$24.97	$18.57	42,289
2019-03-28	$24.77	$24.89	$24.77	$24.82	$18.46	12,587
2019-03-27	$24.90	$24.90	$24.76	$24.77	$18.42	10,518
2019-03-26	$24.86	$24.87	$24.80	$24.80	$18.45	4,399
2019-03-25	$24.85	$24.91	$24.82	$24.90	$18.52	3,510
2019-03-22	$24.89	$24.92	$24.85	$24.85	$18.48	8,570
2019-03-21	$24.89	$24.92	$24.85	$24.89	$18.51	3,557
2019-03-20	$24.84	$24.90	$24.75	$24.89	$18.51	11,034
2019-03-19	$24.89	$24.89	$24.71	$24.73	$18.39	10,848
2019-03-18	$24.75	$24.85	$24.75	$24.83	$18.47	11,014
2019-03-15	$24.67	$24.88	$24.66	$24.72	$18.39	19,835
2019-03-14	$24.75	$24.85	$24.75	$24.75	$18.41	8,433
2019-03-13	$24.75	$24.85	$24.66	$24.66	$18.34	17,781
2019-03-12	$24.79	$24.83	$24.70	$24.71	$18.38	10,398
2019-03-11	$24.76	$24.82	$24.68	$24.74	$18.40	47,422
2019-03-08	$24.53	$24.67	$24.47	$24.64	$18.33	29,915
2019-03-07	$24.64	$24.64	$24.49	$24.51	$18.23	36,781
2019-03-06	$24.63	$24.65	$24.58	$24.64	$18.33	11,496
2019-03-05	$24.54	$24.66	$24.44	$24.62	$18.31	37,567
2019-03-04	$24.49	$24.62	$24.45	$24.57	$18.27	58,849
2019-03-01	$24.32	$24.45	$24.30	$24.45	$18.18	59,996
2019-02-28	$24.94	$24.95	$24.63	$24.63	$17.97	171,013
2019-02-27	$25.00	$25.05	$24.95	$24.95	$18.21	17,794
2019-02-26	$25.10	$25.10	$24.95	$25.00	$18.24	66,309
2019-02-25	$25.00	$25.07	$24.97	$24.97	$18.22	107,478
2019-02-22	$25.09	$25.09	$24.95	$25.00	$18.24	34,363
2019-02-21	$25.00	$25.04	$24.97	$25.00	$18.24	18,035
2019-02-20	$25.05	$25.07	$24.96	$24.97	$18.22	15,352
2019-02-19	$25.02	$25.08	$24.87	$25.02	$18.26	27,038
2019-02-15	$24.95	$25.09	$24.93	$25.00	$18.24	19,622
2019-02-14	$24.82	$24.95	$24.75	$24.92	$18.19	4,448
2019-02-13	$24.89	$24.91	$24.85	$24.85	$18.13	3,254
2019-02-12	$24.71	$24.92	$24.71	$24.85	$18.13	19,335
2019-02-11	$24.71	$24.80	$24.68	$24.70	$18.03	13,015
2019-02-08	$24.73	$24.76	$24.68	$24.71	$18.03	8,524
2019-02-07	$24.93	$24.93	$24.74	$24.76	$18.07	23,836
2019-02-06	$25.00	$25.00	$24.90	$24.90	$18.17	8,027
2019-02-05	$25.05	$25.06	$25.00	$25.00	$18.24	15,569
2019-02-04	$25.00	$25.05	$25.00	$25.01	$18.25	13,192
2019-02-01	$25.05	$25.06	$24.80	$25.00	$18.24	81,258
2019-01-31	$24.83	$25.19	$24.66	$25.06	$18.29	60,219
2019-01-30	$24.65	$24.88	$24.50	$24.80	$18.10	29,370
2019-01-29	$24.60	$24.63	$24.56	$24.62	$17.97	11,499
2019-01-28	$24.58	$24.65	$24.47	$24.61	$17.96	8,864
2019-01-25	$24.51	$24.66	$24.51	$24.55	$17.92	9,913
2019-01-24	$24.26	$24.48	$24.26	$24.47	$17.86	23,843
2019-01-23	$24.45	$24.47	$24.26	$24.36	$17.78	17,546
2019-01-22	$24.21	$24.32	$24.21	$24.30	$17.73	9,212
2019-01-18	$24.12	$24.35	$24.12	$24.33	$17.76	16,134
2019-01-17	$24.25	$24.26	$24.04	$24.12	$17.60	41,188
2019-01-16	$24.18	$24.40	$24.10	$24.37	$17.78	43,649
2019-01-15	$24.25	$24.30	$24.10	$24.18	$17.65	21,644
2019-01-14	$24.23	$24.34	$24.19	$24.21	$17.67	12,860
2019-01-11	$24.20	$24.23	$24.02	$24.17	$17.64	13,354
2019-01-10	$24.17	$24.20	$23.94	$24.15	$17.62	16,091
2019-01-09	$24.46	$24.46	$24.19	$24.19	$17.65	15,995
2019-01-08	$24.55	$24.55	$24.17	$24.34	$17.76	13,586
2019-01-07	$24.40	$24.59	$24.25	$24.35	$17.77	26,919
2019-01-04	$24.12	$24.43	$24.12	$24.32	$17.75	25,029
2019-01-03	$23.72	$24.17	$23.72	$24.10	$17.59	12,760
2019-01-02	$24.10	$24.33	$24.02	$24.29	$17.73	17,980
2018-12-31	$24.33	$24.33	$23.80	$24.27	$17.71	11,727
2018-12-28	$24.00	$24.32	$23.81	$24.28	$17.72	10,923
2018-12-27	$23.61	$23.90	$23.45	$23.88	$17.43	19,100
2018-12-26	$23.80	$23.99	$23.47	$23.99	$17.51	16,954
2018-12-24	$23.01	$23.62	$22.80	$23.60	$17.22	26,946
2018-12-21	$22.56	$23.45	$22.53	$23.30	$17.00	34,249
2018-12-20	$23.80	$23.92	$22.35	$22.40	$16.35	96,002
2018-12-19	$23.72	$23.89	$23.72	$23.82	$17.38	16,032
2018-12-18	$23.95	$24.06	$23.70	$23.95	$17.48	35,234
2018-12-17	$24.32	$24.45	$23.96	$24.01	$17.52	31,440
2018-12-14	$24.31	$24.43	$24.28	$24.31	$17.74	19,188
2018-12-13	$24.40	$24.45	$24.29	$24.30	$17.73	14,511
2018-12-12	$24.48	$24.53	$24.28	$24.28	$17.72	13,491
2018-12-11	$24.36	$24.48	$24.26	$24.48	$17.86	13,974
2018-12-10	$24.35	$24.41	$24.26	$24.35	$17.77	16,983
2018-12-07	$24.36	$24.51	$24.30	$24.39	$17.80	12,898
2018-12-06	$24.60	$24.65	$24.33	$24.35	$17.77	36,914
2018-12-04	$25.20	$25.20	$24.92	$24.97	$17.88	21,739
2018-12-03	$24.97	$25.21	$24.96	$25.20	$18.04	35,643
2018-11-30	$24.92	$24.96	$24.90	$24.91	$17.84	12,510
2018-11-29	$24.85	$24.99	$24.85	$24.99	$17.89	12,211
2018-11-28	$24.85	$24.93	$24.80	$24.90	$17.83	6,829
2018-11-27	$24.80	$24.91	$24.80	$24.90	$17.83	16,346
2018-11-26	$24.90	$24.93	$24.76	$24.93	$17.85	15,293
2018-11-23	$24.62	$24.87	$24.62	$24.81	$17.76	3,952
2018-11-21	$24.77	$24.85	$24.77	$24.85	$17.79	6,926
2018-11-20	$24.82	$24.88	$24.57	$24.82	$17.77	16,897
2018-11-19	$24.87	$24.87	$24.83	$24.84	$17.79	5,853
2018-11-16	$25.03	$25.03	$24.90	$24.90	$17.83	1,350
2018-11-15	$24.97	$25.00	$24.83	$24.86	$17.80	10,043
2018-11-14	$25.06	$25.12	$25.00	$25.00	$17.90	4,104
2018-11-13	$25.15	$25.15	$25.00	$25.00	$17.90	2,613
2018-11-12	$25.14	$25.14	$24.99	$25.00	$17.90	8,171
2018-11-09	$25.04	$25.06	$25.04	$25.06	$17.94	1,050
2018-11-08	$25.04	$25.07	$24.97	$25.00	$17.90	6,340
2018-11-07	$25.00	$25.03	$24.96	$25.03	$17.92	5,787
2018-11-06	$25.08	$25.08	$25.00	$25.00	$17.90	10,821
2018-11-05	$25.00	$25.06	$24.99	$25.00	$17.90	10,265
2018-11-02	$25.00	$25.09	$24.95	$24.99	$17.89	10,413
2018-11-01	$24.95	$25.00	$24.88	$24.93	$17.85	13,391
2018-10-31	$24.95	$25.00	$24.85	$24.85	$17.79	12,745
2018-10-30	$24.87	$24.98	$24.86	$24.93	$17.85	7,797
2018-10-29	$24.91	$25.05	$24.86	$25.00	$17.90	12,034
2018-10-26	$24.78	$24.93	$24.75	$24.91	$17.84	13,770
2018-10-25	$24.71	$24.85	$24.60	$24.85	$17.79	10,391
2018-10-24	$24.80	$24.87	$24.77	$24.81	$17.76	16,946
2018-10-23	$24.72	$24.78	$24.65	$24.77	$17.73	23,789
2018-10-22	$24.78	$24.78	$24.59	$24.70	$17.68	9,652
2018-10-19	$24.51	$24.78	$24.41	$24.78	$17.74	16,577
2018-10-18	$24.55	$24.61	$24.42	$24.60	$17.61	11,827
2018-10-17	$24.75	$24.75	$24.50	$24.65	$17.65	9,761
2018-10-16	$24.62	$24.75	$24.56	$24.65	$17.65	18,036
2018-10-15	$24.58	$24.72	$24.50	$24.63	$17.63	13,065
2018-10-12	$24.69	$24.72	$24.55	$24.61	$17.62	13,950
2018-10-11	$24.65	$24.75	$24.57	$24.63	$17.63	17,875
2018-10-10	$24.71	$24.75	$24.51	$24.74	$17.71	48,651
2018-10-09	$24.74	$24.74	$24.65	$24.68	$17.67	9,208
2018-10-08	$24.67	$24.75	$24.65	$24.67	$17.66	26,874
2018-10-05	$24.23	$24.60	$24.10	$24.60	$17.61	35,095
2018-10-04	$24.35	$24.70	$24.14	$24.15	$17.29	43,800
2018-10-03	$24.86	$24.89	$24.36	$24.40	$17.47	55,800
2018-10-02	$25.00	$25.01	$24.80	$24.83	$17.78	40,497
2018-10-01	$25.21	$25.21	$24.89	$24.96	$17.87	26,650
2018-09-28	$25.20	$25.20	$25.07	$25.08	$17.96	6,530
2018-09-27	$25.10	$25.20	$25.05	$25.20	$18.04	3,307
2018-09-26	$25.11	$25.11	$25.06	$25.06	$17.94	7,042
2018-09-25	$25.11	$25.11	$25.05	$25.08	$17.96	6,627
2018-09-24	$25.09	$25.10	$25.05	$25.08	$17.96	6,109
2018-09-21	$25.10	$25.12	$25.06	$25.06	$17.94	2,272
2018-09-20	$25.15	$25.19	$25.06	$25.12	$17.99	9,921
2018-09-19	$25.19	$25.19	$25.09	$25.10	$17.97	10,208
2018-09-18	$25.06	$25.20	$25.05	$25.10	$17.97	12,540
2018-09-17	$25.05	$25.12	$25.05	$25.09	$17.96	8,964
2018-09-14	$25.05	$25.09	$25.03	$25.05	$17.94	6,371
2018-09-13	$25.21	$25.21	$25.02	$25.02	$17.91	14,265
2018-09-12	$25.01	$25.09	$25.01	$25.09	$17.96	10,242
2018-09-11	$25.05	$25.11	$25.00	$25.02	$17.91	9,657
2018-09-10	$25.08	$25.15	$25.01	$25.05	$17.94	9,041
2018-09-07	$25.15	$25.15	$25.03	$25.03	$17.92	14,982
2018-09-06	$25.10	$25.17	$25.05	$25.10	$17.97	21,614
2018-09-05	$25.48	$25.52	$25.42	$25.44	$17.88	19,781
2018-09-04	$25.56	$25.65	$25.50	$25.50	$17.92	29,547
2018-08-31	$25.61	$25.61	$25.55	$25.58	$17.98	10,473
2018-08-30	$25.58	$25.58	$25.54	$25.58	$17.98	2,981
2018-08-29	$25.56	$25.61	$25.46	$25.54	$17.95	12,968
2018-08-28	$25.48	$25.65	$25.48	$25.65	$18.03	4,475
2018-08-27	$25.64	$25.68	$25.54	$25.55	$17.96	5,523
2018-08-24	$25.52	$25.65	$25.52	$25.63	$18.01	3,965
2018-08-23	$25.55	$25.70	$25.55	$25.68	$18.05	5,667
2018-08-22	$25.64	$25.69	$25.60	$25.63	$18.01	3,745
2018-08-21	$25.65	$25.65	$25.53	$25.63	$18.01	3,413
2018-08-20	$25.53	$25.71	$25.52	$25.63	$18.01	7,402
2018-08-17	$25.48	$25.51	$25.35	$25.49	$17.92	6,092
2018-08-16	$25.41	$25.50	$25.41	$25.42	$17.87	3,037
2018-08-15	$25.39	$25.42	$25.29	$25.42	$17.87	16,538
2018-08-14	$25.45	$25.45	$25.37	$25.40	$17.85	2,822
2018-08-13	$25.37	$25.42	$25.37	$25.42	$17.87	3,765
2018-08-10	$25.34	$25.34	$25.30	$25.33	$17.80	1,533
2018-08-09	$25.29	$25.34	$25.29	$25.31	$17.79	2,224
2018-08-08	$25.32	$25.37	$25.31	$25.33	$17.80	8,848
2018-08-07	$25.37	$25.37	$25.37	$25.37	$17.83	234
2018-08-06	$25.33	$25.37	$25.26	$25.35	$17.82	14,191
2018-08-03	$25.35	$25.40	$25.34	$25.37	$17.83	6,242
2018-08-02	$25.32	$25.40	$25.32	$25.39	$17.85	2,449
2018-08-01	$25.40	$25.42	$25.32	$25.34	$17.81	7,860
2018-07-31	$25.37	$25.39	$25.30	$25.31	$17.79	7,358
2018-07-30	$25.32	$25.36	$25.28	$25.32	$17.80	10,207
2018-07-27	$25.36	$25.42	$25.26	$25.28	$17.77	10,951
2018-07-26	$25.42	$25.52	$25.33	$25.51	$17.93	3,849
2018-07-25	$25.28	$25.40	$25.28	$25.39	$17.85	4,526
2018-07-24	$25.27	$25.44	$25.27	$25.27	$17.76	11,169
2018-07-23	$25.25	$25.45	$25.25	$25.27	$17.76	5,490
2018-07-20	$25.28	$25.42	$25.21	$25.42	$17.87	18,276
2018-07-19	$25.27	$25.32	$25.20	$25.27	$17.76	14,117
2018-07-18	$25.20	$25.28	$25.20	$25.22	$17.73	3,467
2018-07-17	$25.27	$25.31	$25.20	$25.20	$17.71	11,835
2018-07-16	$25.36	$25.38	$25.22	$25.28	$17.77	13,780
2018-07-13	$25.72	$25.72	$25.36	$25.55	$17.96	11,190
2018-07-12	$25.85	$25.85	$25.73	$25.81	$18.14	7,610
2018-07-11	$25.74	$25.82	$25.74	$25.82	$18.15	6,517
2018-07-10	$25.73	$25.84	$25.73	$25.84	$18.16	11,162
2018-07-09	$25.82	$25.83	$25.73	$25.82	$18.15	16,743
2018-07-06	$25.80	$25.85	$25.67	$25.83	$18.15	31,521
2018-07-05	$25.78	$25.80	$25.68	$25.80	$18.13	25,252
2018-07-03	$25.57	$25.87	$25.57	$25.78	$18.12	7,199
2018-07-02	$25.22	$25.52	$25.22	$25.52	$17.94	14,924
2018-06-29	$25.29	$25.29	$25.18	$25.22	$17.73	8,398
2018-06-28	$25.28	$25.37	$25.18	$25.18	$17.70	14,966
2018-06-27	$25.32	$25.32	$25.24	$25.24	$17.74	4,265
2018-06-26	$25.26	$25.27	$25.17	$25.24	$17.74	6,056
2018-06-25	$25.21	$25.25	$25.21	$25.21	$17.72	3,266
2018-06-22	$25.25	$25.30	$25.25	$25.25	$17.75	10,197
2018-06-21	$25.25	$25.32	$25.23	$25.23	$17.73	4,562
2018-06-20	$25.17	$25.25	$25.17	$25.23	$17.73	5,652
2018-06-19	$25.28	$25.30	$25.14	$25.26	$17.75	13,104
2018-06-18	$25.30	$25.33	$25.29	$25.32	$17.80	3,772
2018-06-15	$25.23	$25.45	$25.20	$25.38	$17.84	7,038
2018-06-14	$25.39	$25.43	$25.20	$25.29	$17.78	8,046
2018-06-13	$25.40	$25.40	$25.31	$25.31	$17.79	5,449
2018-06-12	$25.50	$25.53	$25.35	$25.39	$17.85	17,382
2018-06-11	$25.50	$25.60	$25.50	$25.55	$17.96	17,254
2018-06-08	$25.42	$25.50	$25.42	$25.48	$17.91	9,420
2018-06-07	$25.40	$25.49	$25.38	$25.45	$17.89	13,687
2018-06-06	$25.31	$25.40	$25.31	$25.40	$17.85	6,915
2018-06-05	$25.40	$25.40	$25.27	$25.39	$17.85	9,268
2018-06-04	$25.13	$25.44	$25.13	$25.40	$17.85	8,936
2018-06-01	$25.09	$25.22	$25.02	$25.22	$17.73	32,987
2018-05-31	$25.50	$25.50	$25.45	$25.48	$17.58	9,148
2018-05-30	$25.46	$25.47	$25.45	$25.46	$17.57	3,674
2018-05-29	$25.44	$25.48	$25.42	$25.46	$17.57	9,880
2018-05-25	$25.38	$25.43	$25.38	$25.40	$17.53	3,768
2018-05-24	$25.33	$25.40	$25.33	$25.38	$17.51	13,429
2018-05-23	$25.35	$25.37	$25.35	$25.36	$17.50	2,244
2018-05-22	$25.31	$25.37	$25.28	$25.35	$17.49	18,021
2018-05-21	$25.24	$25.37	$25.18	$25.31	$17.46	10,097
2018-05-18	$25.15	$25.25	$25.15	$25.15	$17.35	10,846
2018-05-17	$25.21	$25.29	$25.14	$25.15	$17.35	14,633
2018-05-16	$25.38	$25.38	$25.10	$25.14	$17.35	12,474
2018-05-15	$25.23	$25.38	$25.03	$25.38	$17.51	20,457
2018-05-14	$25.27	$25.32	$25.19	$25.26	$17.43	7,014
2018-05-11	$25.36	$25.43	$25.03	$25.16	$17.36	15,009
2018-05-10	$25.25	$25.35	$25.23	$25.33	$17.48	9,092
2018-05-09	$25.26	$25.26	$25.18	$25.25	$17.42	6,765
2018-05-08	$25.05	$25.25	$25.04	$25.06	$17.29	15,774
2018-05-07	$25.03	$25.12	$24.99	$25.09	$17.31	7,555
2018-05-04	$24.95	$25.17	$24.85	$24.93	$17.20	16,148
2018-05-03	$24.90	$25.05	$24.90	$25.03	$17.27	3,533
2018-05-02	$24.97	$25.00	$24.80	$24.98	$17.24	12,215
2018-05-01	$24.96	$25.00	$24.87	$24.97	$17.23	11,370
2018-04-30	$24.86	$24.93	$24.69	$24.87	$17.16	37,595
2018-04-27	$25.05	$25.05	$23.96	$24.77	$17.09	105,696
2018-04-26	$25.07	$25.13	$25.02	$25.02	$17.26	10,726
2018-04-25	$25.20	$25.20	$25.01	$25.07	$17.30	9,537
2018-04-24	$25.43	$25.48	$25.16	$25.37	$17.51	3,824
2018-04-23	$25.27	$25.37	$25.26	$25.37	$17.51	1,881
2018-04-20	$25.37	$25.37	$25.25	$25.37	$17.51	15,813
2018-04-19	$25.60	$25.61	$25.27	$25.38	$17.51	6,618
2018-04-18	$25.73	$25.73	$25.50	$25.70	$17.73	4,564
2018-04-17	$25.66	$25.75	$25.60	$25.75	$17.77	9,234
2018-04-16	$25.60	$25.88	$25.50	$25.78	$17.79	34,000
2018-04-13	$25.65	$25.70	$25.58	$25.68	$17.72	10,556
2018-04-12	$25.42	$25.83	$25.42	$25.83	$17.82	15,389
2018-04-11	$25.54	$25.54	$25.42	$25.42	$17.54	5,669
2018-04-10	$25.45	$25.57	$25.45	$25.50	$17.60	8,406
2018-04-09	$25.45	$25.70	$25.45	$25.55	$17.63	10,745
2018-04-06	$25.38	$25.59	$25.38	$25.59	$17.66	10,875
2018-04-05	$25.13	$25.57	$25.09	$25.53	$17.62	18,892
2018-04-04	$25.17	$25.20	$25.09	$25.15	$17.35	8,716
2018-04-03	$25.25	$25.25	$25.10	$25.20	$17.39	11,649
2018-04-02	$25.17	$25.27	$25.10	$25.18	$17.37	5,640
2018-03-29	$25.37	$25.49	$25.16	$25.17	$17.37	30,156
2018-03-28	$25.29	$25.29	$25.20	$25.24	$17.42	5,116
2018-03-27	$25.09	$25.25	$25.08	$25.25	$17.42	2,892
2018-03-26	$25.01	$25.17	$25.01	$25.04	$17.28	4,271
2018-03-23	$24.96	$25.19	$24.96	$25.19	$17.38	6,092
2018-03-22	$25.14	$25.19	$25.00	$25.19	$17.38	11,070
2018-03-21	$25.14	$25.31	$25.00	$25.14	$17.35	11,236
2018-03-20	$25.17	$25.29	$25.14	$25.20	$17.39	8,043
2018-03-19	$25.16	$25.37	$25.10	$25.15	$17.35	14,867
2018-03-16	$25.25	$25.42	$25.25	$25.35	$17.49	6,600
2018-03-15	$25.45	$25.45	$25.25	$25.41	$17.53	11,172
2018-03-14	$25.20	$25.30	$25.11	$25.24	$17.42	12,877
2018-03-13	$25.09	$25.14	$25.09	$25.14	$17.35	2,289
2018-03-12	$25.01	$25.13	$25.01	$25.06	$17.29	6,138
2018-03-09	$25.20	$25.20	$25.00	$25.07	$17.30	7,792
2018-03-08	$25.03	$25.12	$25.00	$25.08	$17.31	8,035
2018-03-07	$25.04	$25.04	$25.00	$25.03	$17.27	13,884
2018-03-06	$25.04	$25.04	$24.95	$25.00	$17.25	6,112
2018-03-05	$24.93	$25.04	$24.93	$25.04	$17.28	8,923
2018-03-02	$24.94	$25.10	$24.94	$25.05	$17.29	9,682
2018-03-01	$25.21	$25.24	$24.96	$25.12	$17.33	22,360
2018-02-28	$25.35	$25.50	$25.35	$25.50	$17.27	17,875
2018-02-27	$25.16	$25.36	$25.16	$25.33	$17.16	22,225
2018-02-26	$25.30	$25.35	$25.15	$25.25	$17.10	17,043
2018-02-23	$25.22	$25.30	$25.11	$25.30	$17.14	19,148
2018-02-22	$25.08	$25.22	$25.08	$25.18	$17.06	22,942
2018-02-21	$25.13	$25.13	$25.00	$25.10	$17.00	17,952
2018-02-20	$25.00	$25.10	$25.00	$25.08	$16.99	15,493
2018-02-16	$24.87	$24.98	$24.82	$24.97	$16.91	15,351
2018-02-15	$24.89	$25.00	$24.74	$24.74	$16.76	25,370
2018-02-14	$24.86	$24.98	$24.75	$24.82	$16.81	32,384
2018-02-13	$25.07	$25.07	$24.82	$24.82	$16.81	36,554
2018-02-12	$25.14	$25.15	$24.99	$24.99	$16.93	32,638
2018-02-09	$24.97	$25.00	$24.90	$24.99	$16.93	28,570
2018-02-08	$25.02	$25.06	$24.99	$25.00	$16.93	17,622
2018-02-07	$25.05	$25.06	$24.99	$25.02	$16.95	15,649
2018-02-06	$24.65	$25.05	$24.65	$25.05	$16.97	24,584
2018-02-05	$24.73	$25.04	$24.64	$25.00	$16.93	45,178
2018-02-02	$24.68	$24.80	$24.53	$24.74	$16.76	27,532
2018-02-01	$25.06	$25.06	$24.75	$24.80	$16.80	24,022
2018-01-31	$24.95	$25.08	$24.81	$24.99	$16.93	14,900
2018-01-30	$24.77	$25.05	$24.77	$24.95	$16.90	17,462
2018-01-29	$24.97	$24.98	$24.76	$24.87	$16.85	43,890
2018-01-26	$25.19	$25.20	$24.96	$25.00	$16.93	23,039
2018-01-25	$25.22	$25.22	$25.16	$25.20	$17.07	17,836
2018-01-24	$25.19	$25.24	$25.18	$25.20	$17.07	10,314
2018-01-23	$25.22	$25.28	$25.16	$25.23	$17.09	11,870
2018-01-22	$25.25	$25.32	$25.20	$25.22	$17.08	17,317
2018-01-19	$25.28	$25.28	$25.22	$25.22	$17.08	18,264
2018-01-18	$25.28	$25.33	$25.25	$25.28	$17.12	10,979
2018-01-17	$25.27	$25.34	$25.26	$25.28	$17.12	7,681
2018-01-16	$25.27	$25.30	$25.25	$25.29	$17.13	15,731
2018-01-12	$25.25	$25.32	$25.24	$25.25	$17.10	6,863
2018-01-11	$25.24	$25.30	$25.24	$25.30	$17.14	6,462
2018-01-10	$25.28	$25.30	$25.22	$25.22	$17.08	23,239
2018-01-09	$25.29	$25.30	$25.26	$25.26	$17.11	7,945
2018-01-08	$25.25	$25.29	$25.24	$25.27	$17.12	11,353
2018-01-05	$25.26	$25.28	$25.23	$25.23	$17.09	5,860
2018-01-04	$25.25	$25.29	$25.25	$25.27	$17.12	9,883
2018-01-03	$25.34	$25.34	$25.22	$25.25	$17.10	18,848
2018-01-02	$25.33	$25.33	$25.26	$25.28	$17.12	12,042
2017-12-29	$25.35	$25.35	$25.26	$25.30	$17.14	21,518
2017-12-28	$25.33	$25.34	$25.26	$25.32	$17.15	12,187
2017-12-27	$25.30	$25.33	$25.25	$25.33	$17.16	13,181
2017-12-26	$25.32	$25.32	$25.24	$25.28	$17.12	21,310
2017-12-22	$25.25	$25.33	$25.23	$25.29	$17.13	24,423
2017-12-21	$25.28	$25.31	$25.23	$25.25	$17.10	2,001
2017-12-20	$25.31	$25.34	$25.24	$25.24	$17.10	11,692
2017-12-19	$25.32	$25.34	$25.27	$25.34	$17.17	13,278
2017-12-18	$25.24	$25.32	$25.24	$25.32	$17.15	32,909
2017-12-15	$25.24	$25.30	$25.23	$25.23	$17.09	7,576
2017-12-14	$25.26	$25.28	$25.23	$25.23	$17.09	5,802
2017-12-13	$25.22	$25.29	$25.22	$25.25	$17.10	6,035
2017-12-12	$25.23	$25.27	$25.21	$25.21	$17.08	6,216
2017-12-11	$25.24	$25.26	$25.22	$25.23	$17.09	11,399
2017-12-08	$25.28	$25.32	$25.21	$25.21	$17.08	8,354
2017-12-07	$25.32	$25.34	$25.28	$25.28	$17.12	9,164
2017-12-06	$25.27	$25.33	$25.24	$25.30	$17.14	3,035
2017-12-05	$25.29	$25.35	$25.22	$25.29	$17.13	5,606
2017-12-04	$25.32	$25.35	$25.32	$25.35	$17.17	5,431
2017-12-01	$25.26	$25.41	$25.25	$25.33	$17.16	4,255
2017-11-30	$25.46	$25.46	$25.28	$25.33	$17.16	10,600
2017-11-29	$25.67	$25.73	$25.62	$25.72	$17.11	14,504
2017-11-28	$25.62	$25.75	$25.62	$25.67	$17.07	5,834
2017-11-27	$25.75	$25.78	$25.60	$25.70	$17.09	9,994
2017-11-24	$25.75	$25.80	$25.75	$25.78	$17.15	2,917
2017-11-22	$25.69	$25.78	$25.68	$25.74	$17.12	7,756
2017-11-21	$25.77	$25.78	$25.66	$25.75	$17.13	9,466
2017-11-20	$25.72	$25.79	$25.65	$25.78	$17.15	10,065
2017-11-17	$25.55	$25.74	$25.55	$25.72	$17.11	12,656
2017-11-16	$25.38	$25.60	$25.38	$25.60	$17.03	10,132
2017-11-15	$25.40	$25.60	$25.33	$25.43	$16.91	13,240
2017-11-14	$25.40	$25.40	$25.34	$25.34	$16.86	4,183
2017-11-13	$25.31	$25.42	$25.31	$25.38	$16.88	7,585
2017-11-10	$25.39	$25.49	$25.31	$25.36	$16.87	6,989
2017-11-09	$25.41	$25.42	$25.26	$25.27	$16.81	13,760
2017-11-08	$25.42	$25.42	$25.29	$25.38	$16.88	20,717
2017-11-07	$25.35	$25.37	$25.29	$25.34	$16.85	10,703
2017-11-06	$25.42	$25.47	$25.35	$25.39	$16.89	11,664
2017-11-03	$25.41	$25.41	$25.24	$25.34	$16.85	8,675
2017-11-02	$25.50	$25.50	$25.20	$25.20	$16.76	6,243
2017-11-01	$25.53	$25.53	$25.47	$25.53	$16.98	3,714
2017-10-31	$25.62	$25.62	$25.45	$25.51	$16.96	8,179
2017-10-30	$25.63	$25.66	$25.53	$25.60	$17.03	5,603
2017-10-27	$25.62	$25.68	$25.58	$25.64	$17.05	7,524
2017-10-26	$25.41	$25.51	$25.40	$25.42	$16.91	7,868
2017-10-25	$25.52	$25.54	$25.42	$25.52	$16.97	5,447
2017-10-24	$25.55	$25.65	$25.45	$25.50	$16.96	4,657
2017-10-23	$25.60	$25.65	$25.58	$25.61	$17.03	6,848
2017-10-20	$25.56	$25.67	$25.55	$25.67	$17.07	3,848
2017-10-19	$25.59	$25.65	$25.55	$25.65	$17.06	5,861
2017-10-18	$25.55	$25.65	$25.47	$25.65	$17.06	7,778
2017-10-17	$25.48	$25.59	$25.45	$25.45	$16.93	4,945
2017-10-16	$25.55	$25.55	$25.39	$25.43	$16.91	4,534
2017-10-13	$25.30	$25.40	$25.30	$25.36	$16.87	3,410
2017-10-12	$25.23	$25.33	$25.22	$25.25	$16.79	9,134
2017-10-11	$25.38	$25.42	$25.19	$25.20	$16.76	18,218
2017-10-10	$25.16	$25.43	$25.12	$25.43	$16.91	13,091
2017-10-09	$25.26	$25.26	$25.12	$25.12	$16.71	4,318
2017-10-06	$25.20	$25.24	$25.14	$25.14	$16.72	16,476
2017-10-05	$25.27	$25.30	$25.22	$25.23	$16.78	13,935
2017-10-04	$25.22	$25.25	$25.20	$25.20	$16.76	11,471
2017-10-03	$25.23	$25.26	$25.22	$25.22	$16.77	10,631
2017-10-02	$25.33	$25.37	$25.22	$25.29	$16.82	10,525
2017-09-29	$25.50	$25.50	$25.23	$25.23	$16.78	24,572
2017-09-28	$25.40	$25.43	$25.34	$25.38	$16.88	4,313
2017-09-27	$25.42	$25.55	$25.36	$25.49	$16.95	10,706
2017-09-26	$25.38	$25.46	$25.36	$25.38	$16.88	11,859
2017-09-25	$25.35	$25.56	$25.35	$25.36	$16.87	7,515
2017-09-22	$25.60	$25.60	$25.34	$25.38	$16.88	4,893
2017-09-21	$25.53	$25.65	$25.53	$25.60	$17.03	6,873
2017-09-20	$25.66	$25.69	$25.56	$25.60	$17.03	11,588
2017-09-19	$25.39	$25.62	$25.39	$25.57	$17.01	13,302
2017-09-18	$25.30	$25.41	$25.30	$25.41	$16.90	17,012
2017-09-15	$25.28	$25.35	$25.26	$25.29	$16.82	5,140
2017-09-14	$25.35	$25.36	$25.20	$25.20	$16.76	14,352
2017-09-13	$25.28	$25.42	$25.28	$25.35	$16.86	5,381
2017-09-12	$25.37	$25.37	$25.32	$25.35	$16.86	6,189
2017-09-11	$25.39	$25.47	$25.37	$25.44	$16.92	6,528
2017-09-08	$25.41	$25.44	$25.36	$25.36	$16.87	1,525
2017-09-07	$25.43	$25.45	$25.34	$25.45	$16.92	4,669
2017-09-06	$25.44	$25.50	$25.35	$25.45	$16.93	8,354
2017-09-05	$25.42	$25.42	$25.36	$25.42	$16.91	4,874
2017-09-01	$25.36	$25.44	$25.36	$25.37	$16.87	9,204
2017-08-31	$25.53	$25.53	$25.30	$25.30	$16.83	11,597
2017-08-30	$25.40	$25.40	$25.25	$25.40	$16.89	8,765
2017-08-29	$24.85	$25.85	$24.85	$25.70	$16.78	13,876
2017-08-28	$25.69	$25.84	$25.68	$25.84	$16.87	5,377
2017-08-25	$25.73	$25.81	$25.61	$25.68	$16.77	4,921
2017-08-24	$25.65	$25.73	$25.64	$25.69	$16.78	7,617
2017-08-23	$25.53	$25.65	$25.51	$25.60	$16.72	4,846
2017-08-22	$25.72	$25.72	$25.54	$25.54	$16.68	10,329
2017-08-21	$25.86	$25.86	$25.67	$25.77	$16.83	7,092
2017-08-18	$25.69	$25.72	$25.58	$25.69	$16.78	4,749
2017-08-17	$25.67	$25.74	$25.46	$25.46	$16.63	8,111
2017-08-16	$25.83	$25.83	$25.62	$25.62	$16.73	11,277
2017-08-15	$25.63	$25.75	$25.61	$25.75	$16.82	2,958
2017-08-14	$25.56	$25.62	$25.54	$25.55	$16.68	1,660
2017-08-11	$25.60	$25.68	$25.46	$25.50	$16.65	7,560
2017-08-10	$25.82	$25.82	$25.45	$25.58	$16.70	11,429
2017-08-09	$25.82	$25.82	$25.76	$25.81	$16.85	8,572
2017-08-08	$25.81	$25.89	$25.69	$25.77	$16.83	11,833
2017-08-07	$25.77	$25.85	$25.75	$25.78	$16.84	4,987
2017-08-04	$25.70	$25.88	$25.70	$25.82	$16.86	7,287
2017-08-03	$25.54	$25.76	$25.50	$25.76	$16.82	9,747
2017-08-02	$25.58	$25.58	$25.39	$25.48	$16.64	4,343
2017-08-01	$25.48	$25.50	$25.40	$25.50	$16.65	5,892
2017-07-31	$25.52	$25.53	$25.35	$25.48	$16.64	10,914
2017-07-28	$25.51	$25.60	$25.47	$25.50	$16.65	8,740
2017-07-27	$25.72	$25.72	$25.50	$25.66	$16.76	2,093
2017-07-26	$25.55	$25.80	$25.46	$25.80	$16.85	8,987
2017-07-25	$25.53	$25.59	$25.44	$25.56	$16.69	5,706
2017-07-24	$25.59	$25.60	$25.47	$25.55	$16.68	3,126
2017-07-21	$25.47	$25.81	$25.47	$25.79	$16.84	17,344
2017-07-20	$25.49	$25.57	$25.46	$25.48	$16.64	7,664
2017-07-19	$25.60	$25.63	$25.40	$25.49	$16.65	16,798
2017-07-18	$25.73	$25.73	$25.51	$25.62	$16.73	9,381
2017-07-17	$25.50	$25.77	$25.50	$25.56	$16.69	6,893
2017-07-14	$25.60	$25.77	$25.60	$25.67	$16.76	5,658
2017-07-13	$25.55	$25.75	$25.55	$25.55	$16.69	12,461
2017-07-12	$25.77	$25.77	$25.73	$25.75	$16.82	5,300
2017-07-11	$25.59	$25.77	$25.40	$25.56	$16.69	8,013
2017-07-10	$25.56	$25.77	$25.42	$25.65	$16.75	18,238
2017-07-07	$25.60	$25.74	$25.43	$25.74	$16.81	10,143
2017-07-06	$25.42	$25.74	$25.42	$25.70	$16.78	15,837
2017-07-05	$25.37	$25.70	$25.36	$25.57	$16.70	10,586
2017-07-03	$25.33	$25.48	$25.32	$25.40	$16.59	6,317
2017-06-30	$25.39	$25.39	$25.31	$25.37	$16.56	6,571
2017-06-29	$25.29	$25.36	$25.28	$25.34	$16.55	10,660
2017-06-28	$25.41	$25.41	$25.30	$25.35	$16.55	10,284
2017-06-27	$25.30	$25.40	$25.30	$25.40	$16.59	5,447
2017-06-26	$25.26	$25.38	$25.26	$25.38	$16.57	5,808
2017-06-23	$25.38	$25.38	$25.22	$25.24	$16.48	6,857
2017-06-22	$25.38	$25.39	$25.28	$25.28	$16.51	3,817
2017-06-21	$25.47	$25.55	$25.22	$25.22	$16.47	19,925
2017-06-20	$25.34	$25.40	$25.30	$25.36	$16.56	8,020
2017-06-19	$25.22	$25.37	$25.22	$25.37	$16.57	15,781
2017-06-16	$25.15	$25.20	$25.15	$25.16	$16.43	5,258
2017-06-15	$25.25	$25.29	$25.17	$25.17	$16.44	11,814
2017-06-14	$25.34	$25.41	$25.32	$25.34	$16.55	5,448
2017-06-13	$25.30	$25.40	$25.25	$25.37	$16.57	6,492
2017-06-12	$25.36	$25.43	$25.26	$25.29	$16.51	11,034
2017-06-09	$25.30	$25.39	$25.28	$25.32	$16.54	3,480
2017-06-08	$25.25	$25.25	$25.15	$25.24	$16.48	10,646
2017-06-07	$25.20	$25.35	$25.16	$25.19	$16.45	14,063
2017-06-06	$25.41	$25.45	$25.13	$25.33	$16.54	14,684
2017-06-05	$25.37	$25.40	$25.29	$25.39	$16.58	5,620
2017-06-02	$25.40	$25.45	$25.33	$25.37	$16.57	12,173
2017-06-01	$25.40	$25.40	$25.30	$25.37	$16.57	11,571
2017-05-31	$25.30	$25.45	$25.30	$25.40	$16.59	13,011
2017-05-30	$25.59	$25.77	$25.58	$25.75	$16.51	22,144
2017-05-26	$25.55	$25.59	$25.55	$25.58	$16.40	6,537
2017-05-25	$25.59	$25.59	$25.50	$25.52	$16.36	5,807
2017-05-24	$25.56	$25.59	$25.55	$25.55	$16.38	5,796
2017-05-23	$25.51	$25.59	$25.51	$25.52	$16.36	7,700
2017-05-22	$25.46	$25.54	$25.45	$25.54	$16.38	7,259
2017-05-19	$25.45	$25.50	$25.45	$25.47	$16.33	7,563
2017-05-18	$25.40	$25.45	$25.39	$25.45	$16.32	9,496
2017-05-17	$25.44	$25.45	$25.41	$25.42	$16.30	6,564
2017-05-16	$25.40	$25.44	$25.27	$25.39	$16.28	4,225
2017-05-15	$25.32	$25.44	$25.26	$25.33	$16.24	8,966
2017-05-12	$25.27	$25.32	$25.20	$25.30	$16.22	11,304
2017-05-11	$25.25	$25.29	$25.20	$25.29	$16.22	4,747
2017-05-10	$25.19	$25.20	$25.14	$25.20	$16.16	10,557
2017-05-09	$25.20	$25.34	$25.07	$25.13	$16.11	20,136
2017-05-08	$25.36	$25.38	$25.20	$25.30	$16.22	7,893
2017-05-05	$25.22	$25.30	$25.16	$25.25	$16.19	4,018
2017-05-04	$25.33	$25.39	$25.16	$25.16	$16.13	14,095
2017-05-03	$25.37	$25.44	$25.34	$25.44	$16.31	8,615
2017-05-02	$25.21	$25.39	$25.15	$25.34	$16.25	5,793
2017-05-01	$25.28	$25.44	$25.22	$25.37	$16.27	15,077
2017-04-28	$25.30	$25.34	$25.18	$25.34	$16.25	8,600
2017-04-27	$25.17	$25.30	$25.16	$25.30	$16.22	12,616
2017-04-26	$25.15	$25.20	$25.10	$25.20	$16.15	9,094
2017-04-25	$25.15	$25.23	$25.14	$25.21	$16.16	16,126
2017-04-24	$25.16	$25.29	$25.10	$25.13	$16.11	12,951
2017-04-21	$25.20	$25.20	$25.05	$25.19	$16.15	4,114
2017-04-20	$25.13	$25.24	$25.09	$25.18	$16.15	5,205
2017-04-19	$25.28	$25.34	$25.04	$25.04	$16.05	17,536
2017-04-18	$25.35	$25.35	$25.22	$25.34	$16.25	2,950
2017-04-17	$25.30	$25.30	$25.23	$25.30	$16.22	6,474
2017-04-13	$25.16	$25.30	$25.16	$25.30	$16.22	10,746
2017-04-12	$25.16	$25.19	$25.03	$25.16	$16.13	10,017
2017-04-11	$25.13	$25.16	$25.10	$25.12	$16.11	5,211
2017-04-10	$25.16	$25.21	$25.02	$25.20	$16.16	4,328
2017-04-07	$25.08	$25.08	$24.91	$25.08	$16.08	8,468
2017-04-06	$25.00	$25.11	$25.00	$25.00	$16.03	9,042
2017-04-05	$25.08	$25.15	$24.93	$25.00	$16.03	12,661
2017-04-04	$25.18	$25.20	$25.05	$25.17	$16.14	17,965
2017-04-03	$25.11	$25.29	$25.11	$25.18	$16.15	4,796
2017-03-31	$25.20	$25.22	$25.06	$25.10	$16.09	10,613
2017-03-30	$25.21	$25.30	$25.05	$25.10	$16.09	12,913
2017-03-29	$25.20	$25.25	$25.15	$25.21	$16.16	8,506
2017-03-28	$25.12	$25.35	$25.10	$25.10	$16.09	20,665
2017-03-27	$25.20	$25.23	$25.10	$25.10	$16.09	16,128
2017-03-24	$25.13	$25.28	$25.13	$25.25	$16.19	16,954
2017-03-23	$25.13	$25.24	$25.10	$25.17	$16.14	14,694
2017-03-22	$24.90	$25.15	$24.90	$25.12	$16.11	21,249
2017-03-21	$24.99	$25.06	$24.94	$24.96	$16.00	13,355
2017-03-20	$24.96	$25.10	$24.91	$25.05	$16.06	10,066
2017-03-17	$24.99	$24.99	$24.90	$24.96	$16.00	12,344
2017-03-16	$24.89	$24.98	$24.87	$24.94	$15.99	9,747
2017-03-15	$24.70	$24.89	$24.70	$24.83	$15.92	17,285
2017-03-14	$24.67	$24.74	$24.67	$24.72	$15.85	7,640
2017-03-13	$24.67	$24.74	$24.43	$24.60	$15.77	6,078
2017-03-10	$24.47	$24.74	$24.47	$24.69	$15.83	7,793
2017-03-09	$24.75	$24.75	$24.53	$24.53	$15.73	19,386
2017-03-08	$24.87	$24.90	$24.73	$24.75	$15.87	17,699
2017-03-07	$24.96	$24.98	$24.89	$24.92	$15.98	9,289
2017-03-06	$24.92	$24.99	$24.85	$24.90	$15.97	10,680
2017-03-03	$24.88	$24.99	$24.88	$24.92	$15.98	13,420
2017-03-02	$24.98	$25.00	$24.80	$24.91	$15.97	24,123
2017-03-01	$25.37	$25.44	$25.32	$25.35	$15.95	29,405
2017-02-28	$25.40	$25.45	$25.35	$25.45	$16.02	15,401
2017-02-27	$25.25	$25.50	$25.25	$25.50	$16.05	24,823
2017-02-24	$25.19	$25.36	$25.19	$25.31	$15.93	13,650
2017-02-23	$25.17	$25.30	$25.17	$25.30	$15.92	23,302
2017-02-22	$25.25	$25.25	$25.17	$25.17	$15.84	14,472
2017-02-21	$24.93	$25.25	$24.93	$25.15	$15.83	16,704
2017-02-17	$24.99	$25.16	$24.93	$24.93	$15.69	15,211
2017-02-16	$24.95	$25.09	$24.93	$25.09	$15.79	20,985
2017-02-15	$24.88	$25.00	$24.88	$25.00	$15.73	22,797
2017-02-14	$25.02	$25.02	$24.86	$24.92	$15.68	26,264
2017-02-13	$25.07	$25.13	$24.91	$24.97	$15.72	12,365
2017-02-10	$24.98	$25.19	$24.90	$25.05	$15.76	27,805
2017-02-09	$24.90	$24.98	$24.81	$24.98	$15.72	12,503
2017-02-08	$24.74	$24.86	$24.65	$24.86	$15.65	19,025
2017-02-07	$24.62	$24.86	$24.52	$24.75	$15.58	20,076
2017-02-06	$24.43	$24.72	$24.40	$24.65	$15.51	18,487
2017-02-03	$24.34	$24.43	$24.32	$24.42	$15.37	12,231
2017-02-02	$24.20	$24.26	$24.15	$24.24	$15.25	26,253
2017-02-01	$24.17	$24.21	$24.05	$24.19	$15.22	17,773
2017-01-31	$24.07	$24.14	$24.05	$24.06	$15.14	24,097
2017-01-30	$24.12	$24.22	$24.02	$24.11	$15.18	15,015
2017-01-27	$24.04	$24.21	$24.04	$24.05	$15.14	20,354
2017-01-26	$24.00	$24.24	$23.96	$24.03	$15.12	8,937
2017-01-25	$23.92	$24.10	$23.90	$24.05	$15.14	5,696
2017-01-24	$24.10	$24.10	$23.90	$23.90	$15.04	15,788
2017-01-23	$23.76	$24.05	$23.76	$24.02	$15.12	52,634
2017-01-20	$23.99	$24.05	$23.56	$23.56	$14.83	97,862
2017-01-19	$24.13	$24.13	$23.80	$24.07	$15.15	35,259
2017-01-18	$24.15	$24.18	$24.08	$24.13	$15.19	28,985
2017-01-17	$24.25	$24.42	$24.08	$24.15	$15.20	28,490
2017-01-13	$24.20	$24.41	$24.15	$24.25	$15.26	24,448
2017-01-12	$24.18	$24.21	$24.13	$24.19	$15.22	36,377
2017-01-11	$24.15	$24.19	$24.08	$24.17	$15.21	34,175
2017-01-10	$24.11	$24.17	$24.05	$24.13	$15.18	37,577
2017-01-09	$24.20	$24.20	$24.05	$24.05	$15.14	20,370
2017-01-06	$24.00	$24.15	$24.00	$24.13	$15.19	15,231
2017-01-05	$24.15	$24.21	$24.04	$24.16	$15.21	10,303
2017-01-04	$24.14	$24.34	$24.02	$24.13	$15.18	23,233
2017-01-03	$24.14	$24.25	$24.07	$24.11	$15.17	15,742
2016-12-30	$24.20	$24.31	$23.95	$24.23	$15.25	15,575
2016-12-29	$23.95	$23.95	$23.87	$23.90	$15.04	9,728
2016-12-28	$23.95	$24.04	$23.90	$23.90	$15.04	14,796
2016-12-27	$24.39	$24.39	$23.97	$24.00	$15.10	13,489
2016-12-23	$24.14	$24.45	$24.05	$24.23	$15.25	29,828
2016-12-22	$24.16	$24.32	$24.10	$24.18	$15.22	23,032
2016-12-21	$24.21	$24.47	$24.21	$24.35	$15.32	36,258
2016-12-20	$24.34	$24.35	$24.05	$24.10	$15.17	20,370
2016-12-19	$23.96	$24.28	$23.96	$24.23	$15.25	12,475
2016-12-16	$24.12	$24.12	$23.83	$23.99	$15.10	24,583
2016-12-15	$23.50	$24.38	$23.36	$24.03	$15.12	18,076
2016-12-14	$23.94	$23.94	$23.50	$23.51	$14.80	32,877
2016-12-13	$23.95	$23.95	$23.65	$23.76	$14.95	12,773
2016-12-12	$23.91	$23.94	$23.80	$23.81	$14.98	21,571
2016-12-09	$24.05	$24.34	$23.99	$23.99	$15.10	11,194
2016-12-08	$24.12	$24.39	$23.90	$24.01	$15.11	35,201
2016-12-07	$24.06	$24.15	$23.98	$24.00	$15.10	30,860
2016-12-06	$24.06	$24.07	$23.92	$24.04	$15.13	18,784
2016-12-05	$24.25	$24.25	$24.05	$24.05	$15.14	18,909
2016-12-02	$24.17	$24.55	$24.15	$24.20	$15.23	102,529
2016-12-01	$24.63	$24.80	$24.62	$24.63	$15.21	88,858
2016-11-30	$24.65	$24.84	$24.63	$24.63	$15.21	38,673
2016-11-29	$24.65	$24.86	$24.59	$24.70	$15.25	59,314
2016-11-28	$24.81	$24.81	$24.55	$24.60	$15.19	86,468
2016-11-25	$24.40	$24.50	$24.40	$24.42	$15.08	11,762
2016-11-23	$24.54	$24.79	$24.39	$24.39	$15.06	16,046
2016-11-22	$24.51	$24.51	$24.46	$24.47	$15.11	14,648
2016-11-21	$24.49	$24.50	$24.45	$24.47	$15.11	19,202
2016-11-18	$24.71	$24.71	$24.36	$24.36	$15.04	21,633
2016-11-17	$24.44	$24.55	$24.40	$24.49	$15.12	19,654
2016-11-16	$24.49	$24.89	$24.46	$24.46	$15.10	36,695
2016-11-15	$24.43	$24.53	$24.42	$24.50	$15.13	21,472
2016-11-14	$24.79	$24.79	$24.38	$24.42	$15.08	22,485
2016-11-11	$24.85	$24.85	$24.65	$24.79	$15.31	28,898
2016-11-10	$25.00	$25.00	$24.76	$24.88	$15.36	16,435
2016-11-09	$24.90	$25.04	$24.90	$24.99	$15.43	28,355
2016-11-08	$24.97	$25.10	$24.93	$25.10	$15.49	10,710
2016-11-07	$25.15	$25.15	$25.00	$25.00	$15.43	32,083
2016-11-04	$25.00	$25.20	$25.00	$25.20	$15.56	6,229
2016-11-03	$25.27	$25.29	$25.00	$25.00	$15.43	21,800
2016-11-02	$25.41	$25.41	$25.10	$25.35	$15.65	8,632
2016-11-01	$25.30	$25.40	$25.26	$25.40	$15.68	5,836
2016-10-31	$25.39	$25.41	$25.25	$25.29	$15.61	10,937
2016-10-28	$25.36	$25.39	$25.08	$25.38	$15.67	20,209
2016-10-27	$25.45	$25.45	$25.17	$25.36	$15.66	1,687
2016-10-26	$25.52	$25.56	$25.30	$25.40	$15.68	8,116
2016-10-25	$25.48	$25.56	$25.31	$25.55	$15.77	4,532
2016-10-24	$25.40	$25.47	$25.26	$25.45	$15.71	7,632
2016-10-21	$25.24	$25.42	$25.17	$25.42	$15.69	32,889
2016-10-20	$25.20	$25.33	$25.16	$25.28	$15.61	13,821
2016-10-19	$25.34	$25.38	$25.16	$25.20	$15.56	19,663
2016-10-18	$25.19	$25.40	$25.15	$25.40	$15.68	18,824
2016-10-17	$25.15	$25.23	$25.12	$25.13	$15.52	11,967
2016-10-14	$25.19	$25.28	$25.10	$25.11	$15.50	6,909
2016-10-13	$25.10	$25.37	$25.10	$25.15	$15.53	10,981
2016-10-12	$25.12	$25.40	$25.10	$25.18	$15.55	4,108
2016-10-11	$25.15	$25.34	$25.10	$25.12	$15.51	7,070
2016-10-10	$25.21	$25.21	$25.10	$25.10	$15.50	8,139
2016-10-07	$25.33	$25.40	$25.27	$25.27	$15.60	2,862
2016-10-06	$25.25	$25.25	$25.10	$25.22	$15.57	10,255
2016-10-05	$25.56	$25.56	$25.21	$25.22	$15.57	13,825
2016-10-04	$25.50	$25.65	$25.43	$25.50	$15.74	9,569
2016-10-03	$25.60	$25.69	$25.43	$25.55	$15.77	4,813
2016-09-30	$25.34	$25.71	$25.17	$25.70	$15.87	40,773
2016-09-29	$25.30	$25.44	$25.02	$25.19	$15.55	15,203
2016-09-28	$25.51	$25.64	$25.30	$25.30	$15.62	13,804
2016-09-27	$25.51	$25.66	$25.42	$25.66	$15.84	8,646
2016-09-26	$25.35	$25.59	$25.22	$25.55	$15.77	6,646
2016-09-23	$25.38	$25.67	$25.36	$25.36	$15.66	16,793
2016-09-22	$25.31	$25.64	$25.31	$25.49	$15.74	16,517
2016-09-21	$25.33	$25.33	$25.17	$25.29	$15.61	10,018
2016-09-20	$25.39	$25.40	$25.15	$25.20	$15.56	11,585
2016-09-19	$25.20	$25.33	$25.20	$25.29	$15.61	7,369
2016-09-16	$25.15	$25.20	$25.14	$25.20	$15.56	9,507
2016-09-15	$25.17	$25.18	$25.05	$25.18	$15.55	11,039
2016-09-14	$25.16	$25.29	$25.02	$25.29	$15.61	5,328
2016-09-13	$25.04	$25.23	$25.00	$25.00	$15.43	13,215
2016-09-12	$25.00	$25.29	$24.97	$25.01	$15.44	12,518
2016-09-09	$25.35	$25.45	$24.89	$24.95	$15.40	38,072
2016-09-08	$25.40	$25.48	$25.31	$25.31	$15.63	15,885
2016-09-07	$25.32	$25.40	$25.31	$25.33	$15.64	7,186
2016-09-06	$25.44	$25.50	$25.30	$25.40	$15.68	22,864
2016-09-02	$25.54	$25.54	$25.42	$25.53	$15.76	4,582
2016-09-01	$25.77	$25.83	$25.39	$25.53	$15.76	33,221
2016-08-31	$25.46	$25.87	$25.46	$25.81	$15.94	53,143
2016-08-30	$25.95	$26.09	$25.95	$26.00	$15.77	17,449
2016-08-29	$25.94	$25.99	$25.85	$25.89	$15.70	8,076
2016-08-26	$25.97	$25.99	$25.92	$25.92	$15.72	6,757
2016-08-25	$25.93	$25.98	$25.85	$25.98	$15.75	11,632
2016-08-24	$25.83	$25.91	$25.80	$25.91	$15.71	22,235
2016-08-23	$25.76	$25.84	$25.75	$25.82	$15.66	11,879
2016-08-22	$25.93	$26.00	$25.76	$25.76	$15.62	7,794
2016-08-19	$25.88	$26.02	$25.88	$25.98	$15.75	4,949
2016-08-18	$26.04	$26.04	$25.95	$26.01	$15.77	7,639
2016-08-17	$25.91	$26.04	$25.80	$26.04	$15.79	11,652
2016-08-16	$25.90	$25.97	$25.75	$25.97	$15.75	9,694
2016-08-15	$25.71	$25.92	$25.64	$25.92	$15.72	30,533
2016-08-12	$25.76	$25.80	$25.75	$25.80	$15.64	14,879
2016-08-11	$25.76	$25.83	$25.66	$25.83	$15.66	7,970
2016-08-10	$25.60	$25.86	$25.60	$25.86	$15.68	17,626
2016-08-09	$25.65	$25.70	$25.47	$25.60	$15.52	43,322
2016-08-08	$25.78	$25.79	$25.51	$25.63	$15.54	61,814
2016-08-05	$25.73	$25.79	$25.66	$25.66	$15.56	11,166
2016-08-04	$25.87	$25.87	$25.65	$25.70	$15.58	16,139
2016-08-03	$25.75	$25.79	$25.64	$25.70	$15.58	19,193
2016-08-02	$25.79	$25.79	$25.61	$25.64	$15.55	10,496
2016-08-01	$25.75	$25.92	$25.56	$25.92	$15.72	16,525
2016-07-29	$25.51	$25.71	$25.50	$25.71	$15.59	10,762
2016-07-28	$25.44	$25.45	$25.27	$25.45	$15.43	21,633
2016-07-27	$25.30	$25.45	$25.27	$25.36	$15.38	23,632
2016-07-26	$25.36	$25.38	$25.23	$25.38	$15.39	18,549
2016-07-25	$25.34	$25.43	$25.24	$25.31	$15.35	19,968
2016-07-22	$25.32	$25.36	$25.23	$25.34	$15.37	13,865
2016-07-21	$25.28	$25.36	$25.16	$25.20	$15.28	19,291
2016-07-20	$25.38	$25.39	$25.18	$25.29	$15.34	13,860
2016-07-19	$25.17	$25.40	$25.12	$25.38	$15.39	19,259
2016-07-18	$25.18	$25.24	$25.10	$25.21	$15.29	23,076
2016-07-15	$25.20	$25.25	$25.11	$25.11	$15.23	37,491
2016-07-14	$25.38	$25.38	$25.03	$25.18	$15.27	21,471
2016-07-13	$25.40	$25.42	$25.13	$25.30	$15.34	16,467
2016-07-12	$25.22	$25.44	$25.07	$25.40	$15.40	26,332
2016-07-11	$25.14	$25.28	$25.08	$25.10	$15.22	14,905
2016-07-08	$25.24	$25.49	$25.05	$25.08	$15.21	27,050
2016-07-07	$25.27	$25.27	$25.03	$25.25	$15.31	7,259
2016-07-06	$25.04	$25.34	$24.80	$25.22	$15.29	25,930
2016-07-05	$25.06	$25.15	$25.03	$25.09	$15.21	5,861
2016-07-01	$25.00	$25.30	$24.96	$25.00	$15.16	16,402
2016-06-30	$25.29	$25.42	$24.90	$24.97	$15.14	42,096
2016-06-29	$25.31	$25.38	$25.11	$25.13	$15.24	27,480
2016-06-28	$25.03	$25.37	$25.00	$25.37	$15.38	12,720
2016-06-27	$25.15	$25.29	$25.03	$25.13	$15.24	6,996
2016-06-24	$25.08	$25.32	$25.00	$25.00	$15.16	13,421
2016-06-23	$25.25	$25.35	$25.24	$25.34	$15.37	20,775
2016-06-22	$25.12	$25.27	$25.12	$25.27	$15.32	10,083
2016-06-21	$25.09	$25.28	$25.09	$25.26	$15.32	3,077
2016-06-20	$25.17	$25.17	$25.03	$25.08	$15.21	14,714
2016-06-17	$25.10	$25.18	$25.05	$25.05	$15.19	4,329
2016-06-16	$25.04	$25.18	$25.03	$25.04	$15.18	11,563
2016-06-15	$25.15	$25.19	$25.03	$25.06	$15.20	8,855
2016-06-14	$25.06	$25.13	$24.98	$25.13	$15.24	11,582
2016-06-13	$25.00	$25.12	$25.00	$25.06	$15.20	9,591
2016-06-10	$24.99	$25.05	$24.81	$25.00	$15.16	17,253
2016-06-09	$25.00	$25.09	$24.95	$25.08	$15.21	17,584
2016-06-08	$24.92	$24.93	$24.85	$24.93	$15.11	6,479
2016-06-07	$25.02	$25.02	$24.84	$24.84	$15.06	20,097
2016-06-06	$25.07	$25.21	$24.98	$24.98	$15.15	23,776
2016-06-03	$25.05	$25.15	$24.92	$25.08	$15.21	35,117
2016-06-02	$24.92	$25.02	$24.92	$24.98	$15.15	19,301
2016-06-01	$24.79	$24.92	$24.79	$24.89	$15.09	18,712
2016-05-31	$25.18	$25.40	$25.17	$25.38	$15.11	54,812
2016-05-27	$25.15	$25.18	$25.07	$25.18	$14.99	17,591
2016-05-26	$25.05	$25.16	$25.05	$25.15	$14.97	14,854
2016-05-25	$24.99	$25.05	$24.97	$25.05	$14.91	10,343
2016-05-24	$25.05	$25.05	$25.00	$25.05	$14.91	15,069
2016-05-23	$24.97	$25.05	$24.97	$25.05	$14.91	11,947
2016-05-20	$24.98	$25.05	$24.95	$25.04	$14.90	16,565
2016-05-19	$24.98	$25.03	$24.80	$25.03	$14.90	17,372
2016-05-18	$25.03	$25.05	$24.96	$25.05	$14.91	18,342
2016-05-17	$25.00	$25.18	$24.92	$25.04	$14.90	49,673
2016-05-16	$25.17	$25.20	$25.02	$25.02	$14.89	34,725
2016-05-13	$25.10	$25.18	$25.10	$25.12	$14.95	5,655
2016-05-12	$25.11	$25.18	$25.02	$25.18	$14.99	7,561
2016-05-11	$25.17	$25.19	$25.04	$25.05	$14.91	15,570
2016-05-10	$25.10	$25.19	$25.00	$25.11	$14.94	10,669
2016-05-09	$24.93	$25.15	$24.93	$25.12	$14.95	10,170
2016-05-06	$24.92	$25.16	$24.92	$25.13	$14.96	28,871
2016-05-05	$24.80	$24.97	$24.79	$24.93	$14.84	14,895
2016-05-04	$24.76	$24.94	$24.75	$24.81	$14.77	20,267
2016-05-03	$24.85	$24.85	$24.81	$24.85	$14.79	12,007
2016-05-02	$24.88	$24.90	$24.80	$24.90	$14.82	17,853
2016-04-29	$24.77	$24.90	$24.62	$24.84	$14.78	31,461
2016-04-28	$24.72	$24.85	$24.72	$24.80	$14.76	15,871
2016-04-27	$24.71	$24.88	$24.71	$24.80	$14.76	15,282
2016-04-26	$24.65	$24.80	$24.64	$24.66	$14.67	13,940
2016-04-25	$24.62	$24.80	$24.57	$24.70	$14.70	8,958
2016-04-22	$24.59	$24.72	$24.57	$24.65	$14.67	7,706
2016-04-21	$24.43	$24.67	$24.41	$24.54	$14.61	13,887
2016-04-20	$24.45	$24.70	$24.45	$24.50	$14.58	11,663
2016-04-19	$24.43	$24.65	$24.43	$24.46	$14.56	30,111
2016-04-18	$24.59	$24.64	$24.35	$24.52	$14.59	15,802
2016-04-15	$24.86	$24.90	$24.41	$24.41	$14.53	61,744
2016-04-14	$24.81	$24.87	$24.74	$24.86	$14.80	15,665
2016-04-13	$24.87	$24.95	$24.85	$24.90	$14.82	9,472
2016-04-12	$24.89	$24.97	$24.75	$24.81	$14.77	15,655
2016-04-11	$24.75	$24.89	$24.75	$24.89	$14.81	4,567
2016-04-08	$24.58	$24.79	$24.51	$24.75	$14.73	8,725
2016-04-07	$24.61	$24.62	$24.43	$24.55	$14.61	4,721
2016-04-06	$24.66	$24.76	$24.50	$24.74	$14.72	16,508
2016-04-05	$24.64	$24.64	$24.43	$24.50	$14.58	10,550
2016-04-04	$24.58	$24.73	$24.43	$24.69	$14.69	11,250
2016-04-01	$24.62	$24.79	$24.43	$24.43	$14.54	8,927
2016-03-31	$24.85	$24.89	$24.56	$24.70	$14.70	13,746
2016-03-30	$24.61	$24.82	$24.61	$24.82	$14.77	12,923
2016-03-29	$24.50	$24.75	$24.50	$24.68	$14.69	10,174
2016-03-28	$24.43	$24.70	$24.43	$24.69	$14.69	14,561
2016-03-24	$24.50	$24.65	$24.35	$24.45	$14.55	5,835
2016-03-23	$24.60	$24.73	$24.43	$24.61	$14.65	13,075
2016-03-22	$24.40	$24.65	$24.29	$24.65	$14.67	53,927
2016-03-21	$24.11	$24.40	$24.11	$24.40	$14.52	14,186
2016-03-18	$24.12	$24.40	$23.98	$24.31	$14.47	14,933
2016-03-17	$23.96	$24.23	$23.80	$24.23	$14.42	6,916
2016-03-16	$23.63	$23.90	$23.63	$23.90	$14.22	11,738
2016-03-15	$23.65	$23.72	$23.51	$23.70	$14.11	10,302
2016-03-14	$23.68	$23.74	$23.41	$23.69	$14.10	10,099
2016-03-11	$23.63	$23.70	$23.35	$23.66	$14.08	12,141
2016-03-10	$23.38	$23.67	$23.27	$23.57	$14.03	9,207
2016-03-09	$23.35	$23.45	$23.25	$23.33	$13.89	10,720
2016-03-08	$23.54	$23.65	$23.26	$23.37	$13.91	35,641
2016-03-07	$23.46	$23.50	$23.28	$23.41	$13.93	12,507
2016-03-04	$23.27	$23.56	$23.20	$23.49	$13.98	4,135
2016-03-03	$23.07	$23.50	$23.07	$23.50	$13.99	14,254
2016-03-02	$23.14	$23.40	$23.14	$23.23	$13.83	7,577
2016-03-01	$23.22	$23.47	$22.97	$22.97	$13.67	8,685
2016-02-29	$23.39	$23.50	$23.31	$23.31	$13.87	11,015
2016-02-26	$23.30	$23.50	$23.30	$23.40	$13.93	16,117
2016-02-25	$23.15	$23.33	$23.05	$23.30	$13.87	18,592
2016-02-24	$23.64	$23.64	$23.37	$23.59	$13.76	14,544
2016-02-23	$23.70	$23.77	$23.54	$23.62	$13.78	31,636
2016-02-22	$23.88	$23.90	$23.62	$23.80	$13.89	34,843
2016-02-19	$23.76	$23.88	$23.60	$23.80	$13.89	28,958
2016-02-18	$23.75	$23.87	$23.70	$23.72	$13.84	15,873
2016-02-17	$23.82	$23.89	$23.71	$23.71	$13.83	22,631
2016-02-16	$23.82	$23.82	$23.49	$23.76	$13.86	20,389
2016-02-12	$23.47	$23.83	$23.47	$23.64	$13.79	14,817
2016-02-11	$23.37	$23.50	$23.03	$23.48	$13.70	27,742
2016-02-10	$23.70	$23.70	$23.01	$23.45	$13.68	6,964
2016-02-09	$23.00	$23.45	$23.00	$23.39	$13.65	17,369
2016-02-08	$23.76	$23.76	$23.01	$23.01	$13.42	45,298
2016-02-05	$23.80	$23.87	$23.75	$23.76	$13.86	8,396
2016-02-04	$23.89	$23.92	$23.80	$23.81	$13.89	14,386
2016-02-03	$24.00	$24.00	$23.66	$23.81	$13.89	15,594
2016-02-02	$23.90	$24.05	$23.66	$24.05	$14.03	9,449
2016-02-01	$24.04	$24.04	$23.89	$23.90	$13.94	23,875
2016-01-29	$23.73	$24.00	$23.57	$23.88	$13.93	14,116
2016-01-28	$23.50	$24.04	$23.50	$24.04	$14.03	41,603
2016-01-27	$23.45	$23.50	$23.38	$23.42	$13.66	38,246
2016-01-26	$23.10	$23.50	$23.10	$23.44	$13.68	21,733
2016-01-25	$23.00	$23.49	$22.90	$23.12	$13.49	24,276
2016-01-22	$22.87	$23.80	$22.87	$23.08	$13.47	10,379
2016-01-21	$22.52	$22.88	$22.20	$22.85	$13.33	9,305
2016-01-20	$22.55	$22.67	$21.75	$22.57	$13.17	36,931
2016-01-19	$23.16	$23.54	$22.51	$22.86	$13.34	18,964
2016-01-15	$23.34	$23.34	$23.04	$23.19	$13.53	9,933
2016-01-14	$23.23	$23.35	$22.90	$23.34	$13.62	8,934
2016-01-13	$23.74	$23.74	$23.02	$23.10	$13.48	9,291
2016-01-12	$24.17	$24.17	$23.59	$23.62	$13.78	11,864
2016-01-11	$23.86	$24.25	$23.86	$24.04	$14.03	12,583
2016-01-08	$24.08	$24.08	$23.90	$23.90	$13.94	5,347
2016-01-07	$23.98	$24.19	$23.81	$23.98	$13.99	9,527
2016-01-06	$23.90	$24.23	$23.80	$23.98	$13.99	13,835
2016-01-05	$24.04	$24.06	$23.90	$23.90	$13.94	16,211
2016-01-04	$23.89	$24.08	$23.76	$24.08	$14.05	9,919
2015-12-31	$23.88	$23.95	$23.45	$23.95	$13.97	11,699
2015-12-30	$23.42	$23.68	$23.41	$23.53	$13.73	15,811
2015-12-29	$23.50	$23.72	$23.47	$23.67	$13.81	10,801
2015-12-28	$23.43	$23.55	$23.33	$23.55	$13.74	5,172
2015-12-24	$23.53	$23.61	$23.35	$23.55	$13.74	5,556
2015-12-23	$23.58	$23.58	$23.21	$23.36	$13.63	13,550
2015-12-22	$23.30	$23.47	$23.14	$23.33	$13.61	15,768
2015-12-21	$23.42	$24.13	$23.25	$23.28	$13.58	73,432
2015-12-18	$23.09	$23.26	$22.93	$23.26	$13.57	8,551
2015-12-17	$22.62	$23.18	$22.32	$22.95	$13.39	19,316
2015-12-16	$22.35	$22.95	$22.14	$22.78	$13.29	37,145
2015-12-15	$22.37	$22.79	$22.22	$22.35	$13.04	28,232
2015-12-14	$23.94	$23.94	$22.06	$22.40	$13.07	176,866
2015-12-11	$24.10	$24.24	$23.68	$23.94	$13.97	14,659
2015-12-10	$24.19	$24.42	$23.98	$24.14	$14.08	38,380
2015-12-09	$24.29	$24.35	$24.00	$24.26	$14.15	40,036
2015-12-08	$24.42	$24.49	$24.13	$24.28	$14.17	13,066
2015-12-07	$24.40	$24.56	$24.40	$24.48	$14.28	11,506
2015-12-04	$24.45	$24.50	$24.41	$24.41	$14.24	9,834
2015-12-03	$24.53	$24.59	$24.34	$24.50	$14.29	4,572
2015-12-02	$24.63	$24.70	$24.39	$24.41	$14.24	9,856
2015-12-01	$24.78	$24.84	$24.65	$24.78	$14.46	16,462
2015-11-30	$25.07	$25.08	$24.95	$25.07	$14.36	7,317
2015-11-27	$25.01	$25.10	$24.97	$25.10	$14.37	4,975
2015-11-25	$25.00	$25.09	$24.85	$25.00	$14.32	33,006
2015-11-24	$24.85	$25.10	$24.85	$25.00	$14.32	15,762
2015-11-23	$24.88	$24.89	$24.86	$24.89	$14.25	16,875
2015-11-20	$24.85	$24.95	$24.80	$24.89	$14.25	31,530
2015-11-19	$24.78	$24.85	$24.72	$24.85	$14.23	22,132
2015-11-18	$24.67	$24.84	$24.65	$24.83	$14.22	34,828
2015-11-17	$24.72	$24.80	$24.65	$24.67	$14.13	23,054
2015-11-16	$24.67	$24.73	$24.65	$24.70	$14.14	7,854
2015-11-13	$24.78	$24.78	$24.59	$24.70	$14.14	15,318
2015-11-12	$24.81	$24.81	$24.70	$24.80	$14.20	19,594
2015-11-11	$24.81	$24.83	$24.77	$24.83	$14.22	20,038
2015-11-10	$24.75	$24.83	$24.51	$24.82	$14.21	14,969
2015-11-09	$24.75	$24.76	$24.51	$24.75	$14.17	12,871
2015-11-06	$24.73	$24.73	$24.60	$24.72	$14.16	5,618
2015-11-05	$24.81	$24.85	$24.74	$24.83	$14.22	13,216
2015-11-04	$24.82	$24.85	$24.77	$24.85	$14.23	18,017
2015-11-03	$24.83	$24.83	$24.78	$24.82	$14.21	11,800
2015-11-02	$24.83	$24.85	$24.79	$24.85	$14.23	24,541
2015-10-30	$24.85	$24.85	$24.77	$24.77	$14.18	9,878
2015-10-29	$24.78	$24.85	$24.77	$24.85	$14.23	5,156
2015-10-28	$24.75	$24.87	$24.75	$24.80	$14.20	24,005
2015-10-27	$24.80	$24.82	$24.73	$24.81	$14.21	8,429
2015-10-26	$24.63	$24.83	$24.63	$24.82	$14.21	30,188
2015-10-23	$24.75	$24.77	$24.64	$24.77	$14.18	18,109
2015-10-22	$24.70	$24.75	$24.60	$24.75	$14.17	13,690
2015-10-21	$24.70	$24.75	$24.70	$24.70	$14.14	11,883
2015-10-20	$24.72	$24.74	$24.70	$24.72	$14.15	12,339
2015-10-19	$24.73	$24.73	$24.60	$24.70	$14.14	8,315
2015-10-16	$24.70	$24.73	$24.70	$24.73	$14.16	11,119
2015-10-15	$24.72	$24.73	$24.63	$24.70	$14.14	17,598
2015-10-14	$24.68	$24.76	$24.67	$24.68	$14.13	9,971
2015-10-13	$24.66	$24.68	$24.60	$24.68	$14.13	17,226
2015-10-12	$24.68	$24.68	$24.65	$24.66	$14.12	3,266
2015-10-09	$24.59	$24.68	$24.59	$24.66	$14.12	2,935
2015-10-08	$24.54	$24.68	$24.53	$24.64	$14.11	9,842
2015-10-07	$24.50	$24.63	$24.50	$24.61	$14.09	10,882
2015-10-06	$24.50	$24.59	$24.50	$24.50	$14.03	17,094
2015-10-05	$24.52	$24.59	$24.40	$24.50	$14.03	16,417
2015-10-02	$24.50	$24.60	$24.27	$24.58	$14.07	36,404
2015-10-01	$24.69	$24.69	$24.25	$24.50	$14.03	7,432
2015-09-30	$24.60	$24.67	$24.50	$24.50	$14.03	14,527
2015-09-29	$24.15	$24.67	$24.15	$24.51	$14.03	15,221
2015-09-28	$24.68	$24.68	$24.46	$24.65	$14.11	8,899
2015-09-25	$24.37	$24.69	$24.37	$24.66	$14.12	5,552
2015-09-24	$24.67	$24.70	$24.46	$24.58	$14.07	18,075
2015-09-23	$24.20	$24.86	$24.20	$24.83	$14.22	21,557
2015-09-22	$24.31	$24.50	$24.11	$24.47	$14.01	7,385
2015-09-21	$24.62	$24.62	$24.49	$24.49	$14.02	3,436
2015-09-18	$24.31	$24.50	$24.31	$24.49	$14.02	5,490
2015-09-17	$24.14	$24.31	$24.07	$24.31	$13.92	19,390
2015-09-16	$24.20	$24.26	$24.10	$24.13	$13.82	3,653
2015-09-15	$24.07	$24.27	$24.02	$24.26	$13.89	12,846
2015-09-14	$24.10	$24.15	$24.01	$24.01	$13.75	8,338
2015-09-11	$24.05	$24.23	$24.05	$24.14	$13.82	14,843
2015-09-10	$24.25	$24.30	$24.00	$24.14	$13.82	26,587
2015-09-09	$24.35	$24.35	$24.25	$24.25	$13.89	20,196
2015-09-08	$24.25	$24.51	$24.20	$24.38	$13.96	10,453
2015-09-04	$24.15	$24.30	$24.15	$24.20	$13.86	14,253
2015-09-03	$24.89	$24.89	$24.52	$24.52	$13.77	20,098
2015-09-02	$24.60	$24.68	$24.46	$24.47	$13.75	5,443
2015-09-01	$24.67	$24.68	$24.40	$24.50	$13.76	5,959

MFA Financial Inc (MFA-P-B) Exchange: NYSE

$21.61 ($-0.06) -0.30%

MFA Financial Inc - Daily Information

Invest in MFA Financial Inc (MFA-P-B)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for MFA Financial Inc (MFA-P-B)