Columbia Multi-Sector Municipal Income ETF (MUST) Stock

Data as of April 26, 2024

$20.48 ($-0.02) -0.10%

Columbia Multi-Sector Municipal Income ETF - Daily Information

Click for more stock information on Columbia Multi-Sector Municipal Income ETF.

Daily Information	Data
Date	April 26, 2024
Open	$20.45
Previous Close	$20.48
High	$20.52
Low	$20.45
Adjusted Open	$20.45
Previous Adjusted Close	$20.48
Adjusted High	$20.52
Adjusted Low	$20.45

About Columbia Multi-Sector Municipal Income ETF (MUST)

The Fund is an exchange-traded fund (ETF) that seeks to replicate the performance of the Index. The Fund invests at least 80% of its assets in securities within the Index. For purposes of this policy, the Fund invests at least 80% of its net assets (plus borrowings for investment purposes) in bonds and other debt instruments issued by or on behalf of state or local governmental units whose interest is exempt from U.S. federal income tax. In addition, the Fund may invest up to 20% of its assets in bonds and other debt instruments not included within the Index, cash, cash equivalents and money market instruments, such as money market funds (including money market funds advised by Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager)), that the Investment Manager believes will help the Fund track the Index. The Index is owned and calculated by Bloomberg Index Services Limited (Bloomberg or the Index Provider), which is not affiliated with the Fund or Columbia Management. The Index was developed by Columbia Management working with the Index Provider.Beta Advantage® Multi-Sector Approach to U.S. Municipal Debt Market Investing. The Index reflects a rules-based, multi-sector strategic beta approach to measuring the performance of the U.S tax-exempt bond market, which is composed of bonds issued by or on behalf of state or local governments whose interest is exempt from regular federal income tax (but may be subject to the alternative minimum tax), through representation of five sectors of the municipal debt market in the Index, with a focus on yield, quality, maturity, liquidity, and interest rate sensitivity of the particular eligible universe. The Index includes publicly issued U.S. dollar denominated, fixed rate municipal bonds. California bonds, Guam bonds, Puerto Rico bonds, U.S. Virgin Island bonds, other U.S. territories, commonwealths and possessions, pre-refunded bonds, insured bonds, floaters, callable bonds with less than 1 year to call, tobacco bonds, and derivatives are all excluded from the Index. The Index, and therefore the Fund, will have exposure to the following five sectors of the municipal debt market (% amount noted is the Index’s allocation to the particular sector): the Municipal Core Revenue Sector, as described below (45%); health care-related debt – the Municipal Health Care Sector (20%); high quality revenue bonds – the Municipal High Quality Revenue Sector (15%); general obligation (GO) bonds – the Municipal Core GO Sector (10%); and high yield debt (also known as “junk bonds”) – the Municipal High Yield Sector (10%). Each of the five sector’s component bonds, other than the Municipal High Yield Sector, is derived from a sub-set index or indices of the Bloomberg Barclays Municipal Bond Index (the Parent Index), which serves as each sector’s initial universe of securities eligible for inclusion in the Index. The Parent Index is a broad-based, market value-weighted index designed to measure the performance of the U.S. municipal bond market. The Index is designed to achieve higher yields and stronger risk-adjusted returns relative to that of the Parent Index. The Index’s allocation to each of the five sectors is fixed and, as such, will not vary as a result of Index rebalancing or reconstitution. The number of securities in each of the five sectors and the Index as a whole noted below are as of January 31, 2020 and may change over time. The five sectors, each as discussed below, will generate all of the component securities of the Index. Each sector, as well as the Index itself, is market-value weighted. Beta Advantage® Strategy to Investing in the Municipal Core Revenue Sector. As part of its multi-sector approach, the Index holds, and therefore the Fund invests in, those securities included in: the Bloomberg Barclays Municipal Bond: Electric Index, the Bloomberg Barclays Municipal Bond: Transportation Index, the Bloomberg Barclays Municipal Bond: Education Index, and the Bloomberg Barclays Municipal Bond: Leasing Index that meet the following criteria: are rated Aa3 or lower; have a remaining maturity of between and including 5 and 15 years; have an outstanding par value of at least $10 million for the Bloomberg Barclays Municipal Bond: Leasing Index, $15 million for the Bloomberg Barclays Municipal Bond: Electric Index and the Bloomberg Barclays Municipal Bond: Education Index, and $30 million for the Bloomberg Barclays Municipal Bond: Transportation Index; and were issued as part of a transaction of at least $100 million. At January 31, 2020, this sector held 1,520 securities. Beta Advantage® Strategy to Investing in the Municipal Health Care Sector. As part of its multi-sector approach, the Index holds, and therefore the Fund invests in, those securities included in the Bloomberg Barclays Municipal Bond: Hospital Index that meet the following criteria: are rated Aa2 or lower; have a remaining maturity of between and including 10 and 25 years; have an outstanding par value of at least $10 million; and were issued as part of a transaction of at least $100 million. At January 31, 2020, this sector held 1,444 securities. Beta Advantage® Strategy to Investing in the Municipal High Quality Revenue Sector. As part of its multi-sector approach, the Index holds, and therefore the Fund invests in, those securities included in the: (i) Bloomberg Barclays Municipal Bond: Housing Index that meet the following criteria: are rated Aa2 or higher; have a remaining maturity of between and including 2 and 15 years; have an outstanding par value of at least $10 million; and were issued as part of a transaction of at least $100 million; and (ii) the Bloomberg Barclays Municipal Bond: Water & Sewer Index that meet the following criteria: are rated A2 or higher; have a remaining maturity of between and including 2 and 10 years; have an outstanding par value of at least $15 million; and were issued as part of a transaction of at least $100 million. At January 31, 2020, this sector held 782 securities. Beta Advantage® Strategy to Investing in the Municipal Core GO Sector. As part of its multi-sector approach, the Index holds, and therefore the Fund invests in, those securities included in the Bloomberg Barclays Municipal Bond: GO Index that meet the following criteria: are rated Aa3 or higher; have a remaining maturity of between and including 2 and 10 years; have an outstanding par value of at least $15 million for local GO bonds and $25 million for state GO bonds; and were issued as part of a transaction of at least $100 million. At January 31, 2020, this sector held 1,730 securities. Beta Advantage® Strategy to Investing in the Municipal High Yield Sector. As part of its multi-sector approach, the Index holds, and therefore the Fund invests in, those securities included in the Bloomberg Barclays Municipal High Yield Bond Index that meet the following criteria: are rated B3 or higher; have a remaining maturity of between and including 10 and 25 years; have an outstanding par value of at least $5 million; and were issued as part of a transaction of at least $25 million. Tobacco bonds are excluded from this sector. At January 31, 2020, this sector held 436 securities. All credit rating designations noted above are according to Bloomberg Barclays’ index rating methodology. The Fund may invest, as part of its 80% investment policy or otherwise when the Investment Manager believes it will help the Fund track the Index, in privately placed and other securities or instruments that are purchased and sold pursuant to Rule 144A or other exemptions under the Securities Act of 1933, as amended (the 1933 Act), subject to liquidity determinations and certain regulatory restrictions. The Index is reconstituted and rebalanced monthly on the last business day of each month. Columbia Management expects to utilize a “representative sampling” strategy whereby the Fund invests in only some of the component securities of the Index that, collectively, are believed by the Investment Manager to generally reflect the same risk and return characteristics of the Index. As such, the Fund may not track the Index with the same degree of accuracy as would an investment vehicle replicating (or investing in) the entire Index. Through its representative sampling investment technique, the Fund expects to typically hold between 150 and 200 bonds, but it may hold above or below this range. This is a small subset of the total number of holdings in the Index, which, as of January 31, 2020, had 5,912 holdings. As Fund assets under management increase, the Fund’s holdings will likely increase. There may be instances in which the Fund may overweight (or underweight) an Index holding, purchase (or sell) instruments not in the Index as a substitute for one or more securities in the Index or utilize various combinations of other available investment techniques in seeking to replicate the performance of the Index. Under certain circumstances or conditions or due to other factors, including, for example, the size of the Fund (in terms of assets under management), the Fund may increase its number of holdings beyond the typical number of holdings stated above. The Fund may sell securities or other holdings that are represented in the Index or purchase securities or make other investments that are not yet represented in the Index in anticipation of their removal from or addition to the Index. The Investment Manager does not invest the Fund’s assets based on its view of the investment merits of a particular security or company, neither does it conduct fundamental investment research or analysis, nor seek to forecast or otherwise consider market movements, conditions or trends in managing the Fund’s assets. The Fund pursues its investment objective of correlating performance with the Index regardless of market conditions and does not take defensive positions. To the extent the Index is concentrated in a particular sector or industry, the Fund will necessarily be concentrated in that sector or industry.

Invest in Columbia Multi-Sector Municipal Income ETF (MUST)

Get your 2 free stocks today!

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Columbia Multi-Sector Municipal Income ETF (MUST)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$20.45	$20.52	$20.45	$20.48	$20.48	103,875
2024-04-18	$20.47	$20.51	$20.44	$20.50	$20.50	228,246
2024-04-17	$20.48	$20.53	$20.43	$20.53	$20.53	35,090
2024-04-16	$20.49	$20.50	$20.44	$20.47	$20.47	25,443
2024-04-15	$20.50	$20.52	$20.46	$20.52	$20.52	30,536
2024-04-12	$20.53	$20.54	$20.50	$20.54	$20.54	57,935
2024-04-11	$20.53	$20.53	$20.45	$20.51	$20.51	55,184
2024-04-10	$20.42	$20.50	$20.38	$20.38	$20.38	97,414
2024-04-09	$20.59	$20.62	$20.56	$20.62	$20.62	75,186
2024-04-08	$20.60	$20.60	$20.52	$20.56	$20.56	44,660
2024-04-05	$20.53	$20.58	$20.53	$20.56	$20.56	123,268
2024-04-04	$20.56	$20.62	$20.54	$20.62	$20.62	67,883
2024-04-03	$20.54	$20.57	$20.51	$20.53	$20.53	125,426
2024-04-02	$20.63	$20.63	$20.52	$20.56	$20.56	85,124
2024-04-01	$20.69	$20.69	$20.58	$20.59	$20.59	115,306
2024-03-28	$20.73	$20.73	$20.66	$20.66	$20.60	71,665
2024-03-27	$20.67	$20.74	$20.67	$20.74	$20.68	63,498
2024-03-26	$20.73	$20.73	$20.66	$20.67	$20.61	73,106
2024-03-25	$20.75	$20.77	$20.73	$20.75	$20.69	55,109
2024-03-22	$20.81	$20.81	$20.72	$20.75	$20.69	80,099
2024-03-21	$20.75	$20.76	$20.69	$20.72	$20.66	57,756
2024-03-20	$20.74	$20.78	$20.69	$20.69	$20.63	80,744
2024-03-19	$20.74	$20.80	$20.68	$20.80	$20.74	73,171
2024-03-18	$20.80	$20.80	$20.68	$20.73	$20.73	83,648
2024-03-15	$20.74	$20.75	$20.65	$20.74	$20.74	61,871
2024-03-14	$20.82	$20.82	$20.68	$20.73	$20.73	69,776
2024-03-13	$20.81	$20.81	$20.61	$20.79	$20.79	51,576
2024-03-12	$20.79	$20.79	$20.69	$20.75	$20.75	60,839
2024-03-11	$20.79	$20.79	$20.73	$20.79	$20.79	51,301
2024-03-08	$20.79	$20.82	$20.74	$20.80	$20.80	106,701
2024-03-07	$20.75	$20.80	$20.69	$20.80	$20.80	68,493
2024-03-06	$20.74	$20.75	$20.70	$20.74	$20.74	34,446
2024-03-05	$20.63	$20.74	$20.63	$20.74	$20.74	66,024
2024-03-04	$20.71	$20.71	$20.62	$20.68	$20.68	35,123
2024-03-01	$20.75	$20.75	$20.65	$20.71	$20.71	62,787
2024-02-29	$20.65	$20.74	$20.65	$20.73	$20.68	50,407
2024-02-28	$20.69	$20.70	$20.62	$20.65	$20.60	83,258
2024-02-27	$20.67	$20.67	$20.55	$20.63	$20.58	39,901
2024-02-26	$20.76	$20.76	$20.58	$20.65	$20.60	591,230
2024-02-23	$20.62	$20.69	$20.61	$20.68	$20.68	52,594
2024-02-22	$20.57	$20.63	$20.49	$20.56	$20.56	82,615
2024-02-21	$20.57	$20.63	$20.52	$20.61	$20.61	289,484
2024-02-20	$20.61	$20.61	$20.49	$20.57	$20.57	71,222
2024-02-16	$20.54	$20.64	$20.49	$20.55	$20.55	185,734
2024-02-15	$20.49	$20.61	$20.49	$20.55	$20.55	55,857
2024-02-14	$20.56	$20.57	$20.46	$20.55	$20.55	106,146
2024-02-13	$20.55	$20.56	$20.41	$20.51	$20.51	77,158
2024-02-12	$20.61	$20.64	$20.55	$20.58	$20.58	207,280
2024-02-09	$20.61	$20.63	$20.54	$20.59	$20.59	117,126
2024-02-08	$20.53	$20.62	$20.50	$20.58	$20.58	561,337
2024-02-07	$20.58	$20.61	$20.43	$20.50	$20.50	240,226
2024-02-06	$20.54	$20.60	$20.52	$20.56	$20.56	118,130
2024-02-05	$20.62	$20.62	$20.43	$20.53	$20.53	444,185
2024-02-02	$20.55	$20.73	$20.55	$20.59	$20.59	150,202
2024-02-01	$20.75	$20.76	$20.67	$20.75	$20.75	53,712
2024-01-31	$20.61	$20.70	$20.57	$20.64	$20.59	94,876
2024-01-30	$20.65	$20.66	$20.48	$20.61	$20.56	430,557
2024-01-29	$20.69	$20.69	$20.57	$20.68	$20.63	75,825
2024-01-26	$20.73	$20.73	$20.54	$20.59	$20.54	143,311
2024-01-25	$20.56	$20.63	$20.52	$20.59	$20.54	74,730
2024-01-24	$20.68	$20.68	$20.51	$20.56	$20.51	32,424
2024-01-23	$20.63	$20.63	$20.51	$20.58	$20.53	70,814
2024-01-22	$20.58	$20.67	$20.54	$20.64	$20.59	136,767
2024-01-19	$20.62	$20.62	$20.51	$20.58	$20.53	119,268
2024-01-18	$20.69	$20.69	$20.58	$20.63	$20.58	40,051
2024-01-17	$20.77	$20.77	$20.62	$20.70	$20.65	72,812
2024-01-16	$20.78	$20.82	$20.71	$20.71	$20.66	61,004
2024-01-12	$20.82	$20.85	$20.70	$20.81	$20.76	159,465
2024-01-11	$20.75	$20.87	$20.75	$20.82	$20.77	196,476
2024-01-10	$20.84	$20.84	$20.73	$20.80	$20.75	323,887
2024-01-09	$20.79	$20.85	$20.78	$20.80	$20.75	418,006
2024-01-08	$20.78	$20.88	$20.76	$20.76	$20.71	62,755
2024-01-05	$20.81	$20.85	$20.75	$20.82	$20.77	56,861
2024-01-04	$20.83	$20.86	$20.77	$20.83	$20.78	127,777
2024-01-03	$20.92	$20.93	$20.73	$20.82	$20.77	90,194
2024-01-02	$20.77	$20.85	$20.77	$20.82	$20.76	219,992
2023-12-29	$20.86	$20.89	$20.80	$20.87	$20.87	72,443
2023-12-28	$20.87	$20.87	$20.80	$20.83	$20.83	70,161
2023-12-27	$20.83	$20.88	$20.77	$20.82	$20.82	67,923
2023-12-26	$20.86	$20.86	$20.76	$20.80	$20.80	32,227
2023-12-22	$20.76	$20.89	$20.76	$20.81	$20.76	137,751
2023-12-21	$20.90	$20.90	$20.79	$20.83	$20.78	145,229
2023-12-20	$20.81	$20.87	$20.80	$20.84	$20.79	113,947
2023-12-19	$20.92	$20.92	$20.75	$20.82	$20.77	157,033
2023-12-18	$20.84	$20.84	$20.74	$20.83	$20.78	105,115
2023-12-15	$20.89	$20.89	$20.70	$20.79	$20.74	48,587
2023-12-14	$20.68	$20.78	$20.60	$20.76	$20.71	90,704
2023-12-13	$20.66	$20.71	$20.52	$20.65	$20.60	161,889
2023-12-12	$20.61	$20.61	$20.46	$20.54	$20.49	100,341
2023-12-11	$20.52	$20.55	$20.48	$20.53	$20.48	37,319
2023-12-08	$20.44	$20.56	$20.44	$20.52	$20.47	86,002
2023-12-07	$20.54	$20.59	$20.42	$20.58	$20.53	99,625
2023-12-06	$20.49	$20.52	$20.40	$20.52	$20.47	127,779
2023-12-05	$20.46	$20.47	$20.37	$20.45	$20.40	166,065
2023-12-04	$20.38	$20.48	$20.32	$20.41	$20.36	56,570
2023-12-01	$20.31	$20.41	$20.29	$20.41	$20.36	121,778
2023-11-30	$20.41	$20.41	$20.31	$20.38	$20.29	162,305
2023-11-29	$20.19	$20.36	$20.19	$20.26	$20.17	124,214
2023-11-28	$20.08	$20.22	$20.08	$20.13	$20.04	116,886
2023-11-27	$20.15	$20.16	$20.07	$20.11	$20.02	91,937
2023-11-24	$20.12	$20.12	$20.04	$20.10	$20.01	43,322
2023-11-22	$20.12	$20.12	$20.06	$20.08	$19.99	186,384
2023-11-21	$20.10	$20.10	$20.00	$20.07	$19.98	75,624
2023-11-20	$20.10	$20.10	$20.03	$20.06	$19.97	174,235
2023-11-17	$20.10	$20.10	$19.91	$19.96	$19.87	135,566
2023-11-16	$19.99	$20.01	$19.85	$19.99	$19.90	283,382
2023-11-15	$19.83	$19.99	$19.77	$19.93	$19.84	756,220
2023-11-14	$19.84	$19.86	$19.74	$19.79	$19.70	200,839
2023-11-13	$19.72	$19.77	$19.65	$19.71	$19.62	209,731
2023-11-10	$19.75	$19.75	$19.67	$19.72	$19.63	77,852
2023-11-09	$19.72	$19.77	$19.67	$19.71	$19.62	97,331
2023-11-08	$19.68	$19.73	$19.64	$19.71	$19.62	156,198
2023-11-07	$19.56	$19.77	$19.56	$19.70	$19.61	251,352
2023-11-06	$19.63	$19.64	$19.48	$19.59	$19.50	187,814
2023-11-03	$19.48	$19.63	$19.48	$19.57	$19.48	46,660
2023-11-02	$19.32	$19.46	$19.32	$19.43	$19.34	59,308
2023-11-01	$19.25	$19.30	$19.19	$19.26	$19.17	211,404
2023-10-31	$19.25	$19.27	$19.20	$19.27	$19.13	60,792
2023-10-30	$19.29	$19.29	$19.19	$19.23	$19.09	103,601
2023-10-27	$19.29	$19.30	$19.20	$19.29	$19.29	105,056
2023-10-26	$19.31	$19.32	$19.21	$19.29	$19.29	96,724
2023-10-25	$19.32	$19.35	$19.23	$19.27	$19.27	66,168
2023-10-24	$19.34	$19.34	$19.22	$19.32	$19.32	154,033
2023-10-23	$19.24	$19.28	$19.17	$19.24	$19.24	67,305
2023-10-20	$19.25	$19.32	$19.21	$19.30	$19.30	117,154
2023-10-19	$19.24	$19.32	$19.21	$19.21	$19.21	114,276
2023-10-18	$19.38	$19.40	$19.25	$19.30	$19.30	106,491
2023-10-17	$19.45	$19.45	$19.33	$19.38	$19.38	100,725
2023-10-16	$19.58	$19.58	$19.44	$19.46	$19.46	156,033
2023-10-13	$19.56	$19.56	$19.46	$19.53	$19.53	75,347
2023-10-12	$19.51	$19.58	$19.44	$19.49	$19.49	68,737
2023-10-11	$19.45	$19.58	$19.45	$19.53	$19.53	113,567
2023-10-10	$19.23	$19.42	$19.20	$19.29	$19.29	100,744
2023-10-09	$19.27	$19.37	$19.25	$19.35	$19.35	87,004
2023-10-06	$19.29	$19.29	$19.19	$19.22	$19.22	126,092
2023-10-05	$19.30	$19.41	$19.29	$19.34	$19.34	100,950
2023-10-04	$19.33	$19.33	$19.28	$19.33	$19.33	313,291
2023-10-03	$19.38	$19.39	$19.30	$19.30	$19.30	50,671
2023-10-02	$19.46	$19.47	$19.36	$19.42	$19.42	45,052
2023-09-29	$19.52	$19.54	$19.42	$19.50	$19.46	134,364
2023-09-28	$19.50	$19.56	$19.38	$19.42	$19.38	82,727
2023-09-27	$19.68	$19.68	$19.52	$19.58	$19.54	95,179
2023-09-26	$19.61	$19.67	$19.56	$19.58	$19.54	57,178
2023-09-25	$19.68	$19.78	$19.63	$19.63	$19.59	71,185
2023-09-22	$19.85	$19.85	$19.76	$19.83	$19.79	62,514
2023-09-21	$19.92	$19.92	$19.81	$19.81	$19.77	107,679
2023-09-20	$20.00	$20.00	$19.93	$19.99	$19.95	46,244
2023-09-19	$20.00	$20.00	$19.93	$19.94	$19.94	53,607
2023-09-18	$20.05	$20.05	$19.96	$20.00	$20.00	51,676
2023-09-15	$20.05	$20.05	$19.96	$20.04	$20.04	56,645
2023-09-14	$20.10	$20.10	$19.96	$20.02	$20.02	51,251
2023-09-13	$20.01	$20.11	$20.00	$20.09	$20.09	69,257
2023-09-12	$20.13	$20.13	$19.97	$20.04	$20.04	43,630
2023-09-11	$20.02	$20.11	$19.99	$20.05	$20.05	122,631
2023-09-08	$20.06	$20.15	$20.01	$20.02	$20.02	244,142
2023-09-07	$20.19	$20.19	$20.00	$20.05	$20.05	95,110
2023-09-06	$20.11	$20.14	$20.02	$20.14	$20.14	448,132
2023-09-05	$20.08	$20.16	$20.00	$20.00	$20.00	167,848
2023-09-01	$20.27	$20.27	$20.05	$20.08	$20.08	97,825
2023-08-31	$20.20	$20.25	$20.12	$20.20	$20.16	77,310
2023-08-30	$20.19	$20.19	$20.07	$20.13	$20.08	79,331
2023-08-29	$20.05	$20.17	$20.04	$20.14	$20.10	134,290
2023-08-28	$20.13	$20.18	$20.06	$20.06	$20.02	114,609
2023-08-25	$20.14	$20.14	$20.06	$20.08	$20.04	53,685
2023-08-24	$20.14	$20.18	$20.07	$20.09	$20.05	70,570
2023-08-23	$20.15	$20.19	$20.10	$20.13	$20.09	71,472
2023-08-22	$20.24	$20.24	$20.10	$20.10	$20.06	32,543
2023-08-21	$20.24	$20.24	$20.10	$20.11	$20.07	30,603
2023-08-18	$20.19	$20.29	$20.15	$20.24	$20.20	37,645
2023-08-17	$20.25	$20.25	$20.11	$20.11	$20.07	78,300
2023-08-16	$20.26	$20.32	$20.18	$20.23	$20.19	71,669
2023-08-15	$20.32	$20.32	$20.20	$20.26	$20.22	72,578
2023-08-14	$20.23	$20.32	$20.18	$20.27	$20.23	196,592
2023-08-11	$20.23	$20.28	$20.18	$20.24	$20.20	31,944
2023-08-10	$20.39	$20.39	$20.24	$20.27	$20.23	100,831
2023-08-09	$20.35	$20.36	$20.25	$20.31	$20.27	54,773
2023-08-08	$20.30	$20.34	$20.23	$20.34	$20.30	113,837
2023-08-07	$20.29	$20.29	$20.20	$20.27	$20.23	36,869
2023-08-04	$20.25	$20.32	$20.14	$20.32	$20.28	72,079
2023-08-03	$20.18	$20.27	$20.12	$20.21	$20.17	57,224
2023-08-02	$20.45	$20.45	$20.30	$20.31	$20.27	94,996
2023-08-01	$20.50	$20.50	$20.42	$20.43	$20.39	68,592
2023-07-31	$20.53	$20.57	$20.48	$20.57	$20.48	103,928
2023-07-28	$20.54	$20.56	$20.51	$20.56	$20.47	31,842
2023-07-27	$20.57	$20.58	$20.49	$20.55	$20.46	42,849
2023-07-26	$20.57	$20.63	$20.52	$20.58	$20.49	76,946
2023-07-25	$20.64	$20.64	$20.52	$20.58	$20.49	208,066
2023-07-24	$20.54	$20.64	$20.54	$20.59	$20.50	42,865
2023-07-21	$20.61	$20.63	$20.53	$20.58	$20.49	184,261
2023-07-20	$20.55	$20.59	$20.52	$20.59	$20.50	35,833
2023-07-19	$20.64	$20.64	$20.51	$20.56	$20.47	48,590
2023-07-18	$20.51	$20.53	$20.43	$20.50	$20.41	51,252
2023-07-17	$20.48	$20.50	$20.44	$20.47	$20.38	37,829
2023-07-14	$20.37	$20.51	$20.37	$20.49	$20.40	36,923
2023-07-13	$20.48	$20.52	$20.40	$20.48	$20.39	73,471
2023-07-12	$20.44	$20.44	$20.37	$20.42	$20.33	109,019
2023-07-11	$20.38	$20.42	$20.30	$20.37	$20.28	40,641
2023-07-10	$20.36	$20.41	$20.27	$20.39	$20.30	38,575
2023-07-07	$20.41	$20.43	$20.30	$20.36	$20.27	33,828
2023-07-06	$20.37	$20.42	$20.28	$20.29	$20.20	163,807
2023-07-05	$20.41	$20.49	$20.37	$20.40	$20.31	37,714
2023-07-03	$20.44	$20.49	$20.40	$20.44	$20.35	25,681
2023-06-30	$20.58	$20.58	$20.41	$20.51	$20.38	84,737
2023-06-29	$20.47	$20.49	$20.39	$20.47	$20.34	82,276
2023-06-28	$20.56	$20.56	$20.42	$20.49	$20.36	81,804
2023-06-27	$20.55	$20.55	$20.40	$20.47	$20.34	51,871
2023-06-26	$20.52	$20.53	$20.45	$20.52	$20.39	70,875
2023-06-23	$20.43	$20.52	$20.38	$20.52	$20.39	40,745
2023-06-22	$20.42	$20.48	$20.35	$20.41	$20.28	108,501
2023-06-21	$20.46	$20.50	$20.39	$20.45	$20.32	59,273
2023-06-20	$20.36	$20.51	$20.36	$20.51	$20.38	207,996
2023-06-16	$20.48	$20.48	$20.40	$20.45	$20.32	42,530
2023-06-15	$20.45	$20.56	$20.35	$20.42	$20.29	136,304
2023-06-14	$20.43	$20.43	$20.24	$20.35	$20.22	92,952
2023-06-13	$20.45	$20.45	$20.30	$20.37	$20.24	123,282
2023-06-12	$20.39	$20.40	$20.29	$20.39	$20.26	60,531
2023-06-09	$20.39	$20.41	$20.31	$20.40	$20.27	35,226
2023-06-08	$20.41	$20.41	$20.30	$20.41	$20.28	86,936
2023-06-07	$20.52	$20.52	$20.31	$20.36	$20.23	69,077
2023-06-06	$20.39	$20.41	$20.33	$20.41	$20.28	53,636
2023-06-05	$20.24	$20.37	$20.24	$20.37	$20.24	57,000
2023-06-02	$20.40	$20.40	$20.27	$20.27	$20.14	66,760
2023-06-01	$20.44	$20.44	$20.29	$20.36	$20.23	80,593
2023-05-31	$20.43	$20.43	$20.22	$20.37	$20.20	299,627
2023-05-30	$20.30	$20.36	$20.22	$20.36	$20.19	69,579
2023-05-26	$20.34	$20.34	$20.18	$20.25	$20.25	33,467
2023-05-25	$20.20	$20.33	$20.14	$20.25	$20.25	52,780
2023-05-24	$20.29	$20.36	$20.20	$20.30	$20.30	39,867
2023-05-23	$20.32	$20.33	$20.17	$20.32	$20.32	144,052
2023-05-22	$20.39	$20.39	$20.23	$20.34	$20.34	58,845
2023-05-19	$20.47	$20.48	$20.28	$20.29	$20.29	93,448
2023-05-18	$20.52	$20.52	$20.41	$20.42	$20.42	69,316
2023-05-17	$20.46	$20.71	$20.46	$20.55	$20.55	337,606
2023-05-16	$20.66	$20.66	$20.47	$20.56	$20.56	32,571
2023-05-15	$20.70	$20.70	$20.57	$20.62	$20.62	123,429
2023-05-12	$20.70	$20.70	$20.49	$20.65	$20.65	38,285
2023-05-11	$20.69	$20.71	$20.53	$20.63	$20.63	111,669
2023-05-10	$20.64	$20.68	$20.56	$20.58	$20.58	106,692
2023-05-09	$20.61	$20.64	$20.51	$20.58	$20.58	42,218
2023-05-08	$20.59	$20.62	$20.49	$20.58	$20.58	75,872
2023-05-05	$20.56	$20.67	$20.56	$20.59	$20.59	43,497
2023-05-04	$20.65	$20.69	$20.55	$20.64	$20.64	161,863
2023-05-03	$20.63	$20.63	$20.52	$20.60	$20.60	67,178
2023-05-02	$20.62	$20.62	$20.45	$20.58	$20.58	56,785
2023-05-01	$20.66	$20.66	$20.45	$20.52	$20.52	72,985
2023-04-28	$20.50	$20.56	$20.48	$20.55	$20.55	60,627
2023-04-27	$20.59	$20.59	$20.47	$20.55	$20.55	46,349
2023-04-26	$20.59	$20.67	$20.45	$20.59	$20.59	170,538
2023-04-25	$20.62	$20.65	$20.54	$20.57	$20.57	56,326
2023-04-24	$20.62	$20.63	$20.52	$20.57	$20.57	49,768
2023-04-21	$20.62	$20.62	$20.45	$20.50	$20.50	75,700
2023-04-20	$20.55	$20.63	$20.49	$20.55	$20.55	43,085
2023-04-19	$20.55	$20.59	$20.46	$20.55	$20.55	184,293
2023-04-18	$20.69	$20.70	$20.59	$20.66	$20.66	109,218
2023-04-17	$20.83	$20.83	$20.72	$20.76	$20.76	56,640
2023-04-14	$20.82	$20.86	$20.72	$20.77	$20.77	165,573
2023-04-13	$20.80	$20.90	$20.73	$20.76	$20.76	137,411
2023-04-12	$20.85	$20.85	$20.72	$20.79	$20.79	91,684
2023-04-11	$20.75	$20.80	$20.70	$20.74	$20.74	46,931
2023-04-10	$20.72	$20.81	$20.69	$20.77	$20.77	82,787
2023-04-06	$20.81	$20.86	$20.69	$20.78	$20.78	83,628
2023-04-05	$20.77	$20.83	$20.67	$20.78	$20.78	70,566
2023-04-04	$20.61	$20.66	$20.57	$20.64	$20.64	37,836
2023-04-03	$20.60	$20.70	$20.54	$20.64	$20.64	76,021
2023-03-31	$20.68	$20.68	$20.57	$20.62	$20.62	68,914
2023-03-30	$20.60	$20.70	$20.55	$20.65	$20.65	90,882
2023-03-29	$20.58	$20.68	$20.56	$20.60	$20.60	42,774
2023-03-28	$20.61	$20.66	$20.52	$20.63	$20.63	56,589
2023-03-27	$20.60	$20.65	$20.53	$20.58	$20.58	82,319
2023-03-24	$20.56	$20.66	$20.53	$20.59	$20.59	37,251
2023-03-23	$20.60	$20.64	$20.49	$20.59	$20.59	43,878
2023-03-22	$20.61	$20.62	$20.46	$20.62	$20.62	26,486
2023-03-21	$20.57	$20.57	$20.43	$20.53	$20.53	91,201
2023-03-20	$20.51	$20.60	$20.47	$20.57	$20.57	37,082
2023-03-17	$20.56	$20.64	$20.50	$20.64	$20.64	48,957
2023-03-16	$20.55	$20.57	$20.47	$20.56	$20.56	30,237
2023-03-15	$20.51	$20.59	$20.45	$20.58	$20.58	17,169
2023-03-14	$20.46	$20.46	$20.36	$20.43	$20.43	46,776
2023-03-13	$20.39	$20.51	$20.35	$20.46	$20.46	51,130
2023-03-10	$20.35	$20.40	$20.26	$20.39	$20.39	57,089
2023-03-09	$20.27	$20.33	$20.12	$20.31	$20.31	61,636
2023-03-08	$20.31	$20.31	$20.19	$20.27	$20.27	39,206
2023-03-07	$20.22	$20.26	$20.14	$20.24	$20.24	33,596
2023-03-06	$20.29	$20.29	$20.16	$20.21	$20.21	44,110
2023-03-03	$20.21	$20.24	$20.03	$20.24	$20.24	72,967
2023-03-02	$20.22	$20.22	$20.07	$20.19	$20.19	181,985
2023-03-01	$20.24	$20.24	$20.08	$20.20	$20.20	177,445
2023-02-28	$20.29	$20.31	$20.20	$20.29	$20.25	90,819
2023-02-27	$20.28	$20.34	$20.18	$20.32	$20.28	37,033
2023-02-24	$20.30	$20.30	$20.19	$20.22	$20.18	42,855
2023-02-23	$20.28	$20.34	$20.20	$20.33	$20.29	29,051
2023-02-22	$20.40	$20.40	$20.19	$20.33	$20.29	22,415
2023-02-21	$20.39	$20.39	$20.28	$20.32	$20.28	140,127
2023-02-17	$20.35	$20.39	$20.28	$20.34	$20.30	66,017
2023-02-16	$20.48	$20.48	$20.42	$20.42	$20.38	52,891
2023-02-15	$20.66	$20.66	$20.55	$20.59	$20.55	33,401
2023-02-14	$20.65	$20.67	$20.55	$20.65	$20.61	35,167
2023-02-13	$20.69	$20.71	$20.62	$20.70	$20.66	42,495
2023-02-10	$20.72	$20.72	$20.58	$20.67	$20.63	36,052
2023-02-09	$20.70	$20.72	$20.65	$20.67	$20.63	65,815
2023-02-08	$20.63	$20.72	$20.61	$20.67	$20.63	77,330
2023-02-07	$20.63	$20.72	$20.59	$20.66	$20.62	86,827
2023-02-06	$20.78	$20.78	$20.63	$20.66	$20.62	45,048
2023-02-03	$20.78	$20.78	$20.71	$20.75	$20.71	69,967
2023-02-02	$20.84	$20.85	$20.73	$20.83	$20.79	106,293
2023-02-01	$20.72	$20.74	$20.64	$20.73	$20.69	65,607
2023-01-31	$20.81	$20.81	$20.63	$20.76	$20.68	280,406
2023-01-30	$20.79	$20.79	$20.63	$20.69	$20.61	108,779
2023-01-27	$20.68	$20.76	$20.64	$20.74	$20.66	72,273
2023-01-26	$20.70	$20.75	$20.60	$20.72	$20.64	67,578
2023-01-25	$20.63	$20.75	$20.63	$20.72	$20.64	149,612
2023-01-24	$20.75	$20.75	$20.59	$20.65	$20.57	105,027
2023-01-23	$20.72	$20.75	$20.64	$20.71	$20.63	77,797
2023-01-20	$20.84	$20.84	$20.57	$20.72	$20.64	157,362
2023-01-19	$20.78	$20.92	$20.72	$20.81	$20.73	223,890
2023-01-18	$20.69	$20.77	$20.66	$20.74	$20.66	126,364
2023-01-17	$20.62	$20.64	$20.55	$20.60	$20.52	50,096
2023-01-13	$20.64	$20.64	$20.52	$20.59	$20.51	81,237
2023-01-12	$20.61	$20.61	$20.44	$20.59	$20.51	156,415
2023-01-11	$20.51	$20.58	$20.43	$20.54	$20.46	58,847
2023-01-10	$20.46	$20.51	$20.37	$20.51	$20.43	116,085
2023-01-09	$20.43	$20.50	$20.27	$20.49	$20.41	153,718
2023-01-06	$20.36	$20.42	$20.26	$20.42	$20.34	36,628
2023-01-05	$20.32	$20.32	$20.21	$20.30	$20.22	123,350
2023-01-04	$20.26	$20.30	$20.21	$20.24	$20.16	76,810
2023-01-03	$20.29	$20.29	$20.15	$20.15	$20.07	129,003
2022-12-30	$20.14	$20.25	$20.11	$20.16	$20.08	159,819
2022-12-29	$20.24	$20.25	$20.18	$20.25	$20.17	193,192
2022-12-28	$20.17	$20.25	$20.06	$20.16	$20.08	316,944
2022-12-27	$20.31	$20.31	$20.10	$20.23	$20.15	320,894
2022-12-23	$20.43	$20.43	$20.18	$20.25	$20.13	399,043
2022-12-22	$20.27	$20.31	$20.19	$20.30	$20.18	141,304
2022-12-21	$20.32	$20.32	$20.22	$20.25	$20.13	207,341
2022-12-20	$20.33	$20.40	$20.29	$20.33	$20.21	189,245
2022-12-19	$20.25	$20.43	$20.25	$20.28	$20.16	348,785
2022-12-16	$20.43	$20.43	$20.29	$20.32	$20.20	155,811
2022-12-15	$20.33	$20.42	$20.30	$20.38	$20.26	156,628
2022-12-14	$20.33	$20.43	$20.27	$20.35	$20.23	207,015
2022-12-13	$20.48	$20.54	$20.27	$20.35	$20.23	285,581
2022-12-12	$20.32	$20.36	$20.25	$20.33	$20.21	128,987
2022-12-09	$20.32	$20.34	$20.20	$20.33	$20.21	339,997
2022-12-08	$20.38	$20.38	$20.26	$20.33	$20.21	417,394
2022-12-07	$20.27	$20.37	$20.24	$20.35	$20.23	260,396
2022-12-06	$20.20	$20.29	$20.15	$20.16	$20.04	212,218
2022-12-05	$20.27	$20.30	$20.22	$20.28	$20.16	487,292
2022-12-02	$20.24	$20.28	$20.17	$20.25	$20.13	52,856
2022-12-01	$20.15	$20.24	$20.15	$20.19	$20.07	74,143
2022-11-30	$20.10	$20.28	$20.06	$20.20	$20.05	144,899
2022-11-29	$19.97	$20.18	$19.95	$20.13	$19.98	96,133
2022-11-28	$20.00	$20.10	$20.00	$20.03	$19.88	70,342
2022-11-25	$20.01	$20.08	$20.00	$20.04	$19.89	45,267
2022-11-23	$20.08	$20.09	$19.99	$20.08	$19.93	74,664
2022-11-22	$20.04	$20.04	$19.91	$20.02	$19.87	52,660
2022-11-21	$19.99	$20.02	$19.91	$19.96	$19.81	73,090
2022-11-18	$19.99	$19.99	$19.90	$19.96	$19.81	297,713
2022-11-17	$19.64	$19.98	$19.64	$19.96	$19.81	419,830
2022-11-16	$19.71	$19.91	$19.71	$19.84	$19.69	70,209
2022-11-15	$19.71	$19.77	$19.64	$19.77	$19.62	334,146
2022-11-14	$19.72	$19.72	$19.61	$19.69	$19.54	87,019
2022-11-11	$19.67	$19.70	$19.61	$19.69	$19.54	213,729
2022-11-10	$19.70	$19.81	$19.63	$19.67	$19.52	114,181
2022-11-09	$19.38	$19.45	$19.36	$19.45	$19.31	65,435
2022-11-08	$19.30	$19.43	$19.30	$19.43	$19.29	51,532
2022-11-07	$19.42	$19.42	$19.31	$19.38	$19.24	103,785
2022-11-04	$19.41	$19.41	$19.29	$19.35	$19.20	171,694
2022-11-03	$19.40	$19.40	$19.27	$19.34	$19.20	206,453
2022-11-02	$19.39	$19.43	$19.28	$19.43	$19.29	51,756
2022-11-01	$19.45	$19.45	$19.29	$19.36	$19.22	115,228
2022-10-31	$19.28	$19.38	$19.28	$19.28	$19.10	113,566
2022-10-28	$19.29	$19.36	$19.29	$19.32	$19.32	69,221
2022-10-27	$19.38	$19.38	$19.28	$19.32	$19.32	168,621
2022-10-26	$19.42	$19.42	$19.19	$19.38	$19.38	105,070
2022-10-25	$19.32	$19.40	$19.29	$19.37	$19.37	45,233
2022-10-24	$19.36	$19.41	$19.28	$19.29	$19.29	739,879
2022-10-21	$19.54	$19.54	$19.40	$19.40	$19.40	47,505
2022-10-20	$19.65	$19.66	$19.53	$19.57	$19.57	107,012
2022-10-19	$19.59	$19.67	$19.58	$19.61	$19.61	97,230
2022-10-18	$19.63	$19.68	$19.52	$19.59	$19.59	127,742
2022-10-17	$19.65	$19.71	$19.53	$19.59	$19.59	251,614
2022-10-14	$19.70	$19.70	$19.57	$19.60	$19.60	87,026
2022-10-13	$19.55	$19.65	$19.51	$19.64	$19.64	60,649
2022-10-12	$19.74	$19.74	$19.63	$19.67	$19.67	291,152
2022-10-11	$19.63	$19.68	$19.63	$19.66	$19.66	42,480
2022-10-10	$19.62	$19.65	$19.58	$19.59	$19.59	223,618
2022-10-07	$19.71	$19.71	$19.61	$19.67	$19.67	310,367
2022-10-06	$19.70	$19.76	$19.62	$19.68	$19.68	296,308
2022-10-05	$19.69	$19.69	$19.51	$19.62	$19.62	171,908
2022-10-04	$19.65	$19.74	$19.56	$19.67	$19.67	77,288
2022-10-03	$19.46	$19.59	$19.43	$19.53	$19.53	122,780
2022-09-30	$19.50	$19.50	$19.40	$19.47	$19.47	133,456
2022-09-29	$19.53	$19.54	$19.42	$19.51	$19.51	93,311
2022-09-28	$19.49	$19.57	$19.44	$19.51	$19.51	109,860
2022-09-27	$19.57	$19.60	$19.44	$19.53	$19.53	144,852
2022-09-26	$19.67	$19.70	$19.57	$19.60	$19.60	43,026
2022-09-23	$19.74	$19.77	$19.67	$19.70	$19.70	70,440
2022-09-22	$19.89	$19.89	$19.78	$19.82	$19.82	81,687
2022-09-21	$19.91	$19.93	$19.79	$19.86	$19.86	63,788
2022-09-20	$19.96	$19.96	$19.90	$19.90	$19.90	71,544
2022-09-19	$20.06	$20.06	$19.98	$20.02	$20.02	43,811
2022-09-16	$20.08	$20.08	$20.00	$20.00	$20.00	224,946
2022-09-15	$20.00	$20.10	$20.00	$20.04	$20.04	32,500
2022-09-14	$20.12	$20.12	$20.07	$20.11	$20.11	66,843
2022-09-13	$20.19	$20.19	$20.08	$20.08	$20.08	23,970
2022-09-12	$20.23	$20.23	$20.20	$20.23	$20.23	27,352
2022-09-09	$20.17	$20.24	$20.17	$20.24	$20.24	43,625
2022-09-08	$20.24	$20.26	$20.17	$20.23	$20.23	86,394
2022-09-07	$20.29	$20.29	$20.20	$20.23	$20.23	63,537
2022-09-06	$20.28	$20.29	$20.19	$20.22	$20.22	87,523
2022-09-02	$20.19	$20.31	$20.19	$20.31	$20.31	43,422
2022-09-01	$20.35	$20.35	$20.17	$20.27	$20.27	160,243
2022-08-31	$20.32	$20.41	$20.30	$20.35	$20.32	83,520
2022-08-30	$20.45	$20.45	$20.33	$20.38	$20.35	111,704
2022-08-29	$20.44	$20.45	$20.29	$20.42	$20.39	56,342
2022-08-26	$20.43	$20.47	$20.40	$20.45	$20.45	99,327
2022-08-25	$20.61	$20.61	$20.36	$20.43	$20.43	85,598
2022-08-24	$20.42	$20.48	$20.36	$20.43	$20.43	76,233
2022-08-23	$20.55	$20.55	$20.44	$20.53	$20.53	89,061
2022-08-22	$20.48	$20.50	$20.41	$20.47	$20.47	70,610
2022-08-19	$20.50	$20.57	$20.44	$20.53	$20.53	72,089
2022-08-18	$20.67	$20.67	$20.47	$20.61	$20.61	72,316
2022-08-17	$20.73	$20.73	$20.51	$20.61	$20.61	323,927
2022-08-16	$20.82	$20.82	$20.69	$20.72	$20.72	43,120
2022-08-15	$20.69	$20.82	$20.69	$20.70	$20.70	79,108
2022-08-12	$20.71	$20.80	$20.70	$20.71	$20.71	73,190
2022-08-11	$20.77	$20.78	$20.70	$20.78	$20.78	465,497
2022-08-10	$20.77	$20.83	$20.70	$20.77	$20.77	30,402
2022-08-09	$20.81	$20.81	$20.70	$20.76	$20.76	72,903
2022-08-08	$20.73	$20.76	$20.72	$20.74	$20.74	29,534
2022-08-05	$20.89	$20.89	$20.71	$20.73	$20.73	57,252
2022-08-04	$20.90	$20.90	$20.78	$20.83	$20.83	65,413
2022-08-03	$20.84	$20.84	$20.78	$20.81	$20.81	29,129
2022-08-02	$20.91	$20.91	$20.76	$20.77	$20.77	57,166
2022-08-01	$20.86	$20.86	$20.70	$20.78	$20.78	60,505
2022-07-29	$20.78	$20.87	$20.69	$20.84	$20.81	155,548
2022-07-28	$20.73	$20.79	$20.66	$20.76	$20.73	70,017
2022-07-27	$20.59	$20.71	$20.59	$20.66	$20.63	61,415
2022-07-26	$20.73	$20.73	$20.51	$20.62	$20.59	77,477
2022-07-25	$20.68	$20.68	$20.49	$20.59	$20.56	63,728
2022-07-22	$20.46	$20.60	$20.46	$20.60	$20.57	88,434
2022-07-21	$20.55	$20.55	$20.45	$20.52	$20.49	40,834
2022-07-20	$20.53	$20.53	$20.42	$20.53	$20.50	51,723
2022-07-19	$20.56	$20.56	$20.37	$20.44	$20.41	174,286
2022-07-18	$20.65	$20.65	$20.43	$20.43	$20.40	72,148
2022-07-15	$20.48	$20.52	$20.45	$20.46	$20.43	52,636
2022-07-14	$20.48	$20.58	$20.46	$20.55	$20.52	94,652
2022-07-13	$20.54	$20.54	$20.33	$20.52	$20.49	89,732
2022-07-12	$20.42	$20.49	$20.38	$20.49	$20.46	77,850
2022-07-11	$20.40	$20.46	$20.33	$20.43	$20.40	122,733
2022-07-08	$20.46	$20.46	$20.35	$20.42	$20.39	118,316
2022-07-07	$20.46	$20.47	$20.28	$20.39	$20.36	134,120
2022-07-06	$20.36	$20.37	$20.28	$20.36	$20.33	81,393
2022-07-05	$20.24	$20.37	$20.22	$20.34	$20.31	85,016
2022-07-01	$20.38	$20.39	$20.17	$20.30	$20.27	68,771
2022-06-30	$20.29	$20.38	$20.10	$20.18	$20.12	266,943
2022-06-29	$20.23	$20.23	$20.10	$20.18	$20.12	73,132
2022-06-28	$20.17	$20.24	$20.08	$20.17	$20.11	56,166
2022-06-27	$20.20	$20.20	$20.08	$20.15	$20.09	54,793
2022-06-24	$20.15	$20.19	$20.08	$20.19	$20.13	56,632
2022-06-23	$20.11	$20.16	$20.09	$20.11	$20.05	33,049
2022-06-22	$20.00	$20.13	$19.92	$20.12	$20.06	91,143
2022-06-21	$20.08	$20.08	$19.97	$19.99	$19.93	161,485
2022-06-17	$20.08	$20.10	$19.92	$20.10	$20.04	182,776
2022-06-16	$20.00	$20.05	$19.92	$20.04	$19.98	303,988
2022-06-15	$20.17	$20.17	$19.95	$20.10	$20.04	63,811
2022-06-14	$19.94	$20.06	$19.92	$20.01	$19.95	89,057
2022-06-13	$20.37	$20.37	$19.93	$19.94	$19.88	170,444
2022-06-10	$20.54	$20.56	$20.29	$20.37	$20.31	403,685
2022-06-09	$20.40	$20.56	$20.37	$20.37	$20.31	34,204
2022-06-08	$20.60	$20.61	$20.48	$20.59	$20.53	156,103
2022-06-07	$20.60	$20.60	$20.50	$20.53	$20.47	53,037
2022-06-06	$20.60	$20.70	$20.48	$20.48	$20.42	59,271
2022-06-03	$20.60	$20.63	$20.50	$20.57	$20.51	264,703
2022-06-02	$20.67	$20.67	$20.53	$20.53	$20.47	61,199
2022-06-01	$20.51	$20.57	$20.50	$20.51	$20.45	114,263
2022-05-31	$20.61	$20.73	$20.51	$20.56	$20.47	188,276
2022-05-27	$20.49	$20.69	$20.48	$20.48	$20.39	154,671
2022-05-26	$20.37	$20.55	$20.36	$20.54	$20.45	61,686
2022-05-25	$20.20	$20.43	$20.19	$20.36	$20.27	96,684
2022-05-24	$20.02	$20.20	$20.02	$20.10	$20.01	80,966
2022-05-23	$19.95	$20.12	$19.89	$20.10	$20.01	115,017
2022-05-20	$19.90	$20.05	$19.83	$19.96	$19.88	276,050
2022-05-19	$20.00	$20.00	$19.83	$19.95	$19.87	100,204
2022-05-18	$19.81	$19.95	$19.81	$19.84	$19.76	92,552
2022-05-17	$19.93	$20.02	$19.81	$19.87	$19.79	124,619
2022-05-16	$20.02	$20.06	$19.89	$19.93	$19.85	114,383
2022-05-13	$20.19	$20.19	$19.93	$20.01	$19.92	505,190
2022-05-12	$20.10	$20.12	$20.03	$20.10	$20.01	102,694
2022-05-11	$20.16	$20.16	$20.02	$20.12	$20.03	185,009
2022-05-10	$20.06	$20.18	$20.06	$20.07	$19.98	475,636
2022-05-09	$20.14	$20.18	$20.08	$20.13	$20.04	82,385
2022-05-06	$20.11	$20.21	$20.11	$20.13	$20.04	268,838
2022-05-05	$20.32	$20.32	$20.04	$20.13	$20.04	147,947
2022-05-04	$20.13	$20.27	$20.11	$20.26	$20.17	432,688
2022-05-03	$20.31	$20.31	$20.17	$20.25	$20.16	146,791
2022-05-02	$20.30	$20.31	$20.13	$20.24	$20.15	288,121
2022-04-29	$20.05	$20.33	$20.05	$20.31	$20.20	54,520
2022-04-28	$20.19	$20.38	$20.16	$20.17	$20.06	251,125
2022-04-27	$20.20	$20.37	$20.20	$20.27	$20.16	130,234
2022-04-26	$20.25	$20.35	$20.21	$20.24	$20.13	106,071
2022-04-25	$20.30	$20.30	$20.24	$20.26	$20.15	58,585
2022-04-22	$20.39	$20.39	$20.22	$20.30	$20.19	76,415
2022-04-21	$20.31	$20.39	$20.21	$20.22	$20.11	83,982
2022-04-20	$20.35	$20.41	$20.27	$20.32	$20.21	70,298
2022-04-19	$20.46	$20.50	$20.29	$20.31	$20.20	73,332
2022-04-18	$20.64	$20.70	$20.37	$20.47	$20.36	487,186
2022-04-14	$20.65	$20.68	$20.54	$20.65	$20.54	80,970
2022-04-13	$20.73	$20.74	$20.65	$20.66	$20.55	90,774
2022-04-12	$20.58	$20.70	$20.56	$20.68	$20.57	132,108
2022-04-11	$20.81	$20.81	$20.66	$20.66	$20.55	52,361
2022-04-08	$20.61	$20.78	$20.61	$20.74	$20.63	64,871
2022-04-07	$20.70	$20.77	$20.65	$20.75	$20.64	124,369
2022-04-06	$20.83	$20.86	$20.78	$20.82	$20.71	61,882
2022-04-05	$20.94	$20.94	$20.83	$20.84	$20.73	41,112
2022-04-04	$20.96	$20.96	$20.78	$20.94	$20.83	127,337
2022-04-01	$21.08	$21.08	$20.75	$20.90	$20.79	135,916
2022-03-31	$20.89	$20.97	$20.85	$20.95	$20.81	49,968
2022-03-30	$20.85	$20.94	$20.80	$20.90	$20.76	124,447
2022-03-29	$21.06	$21.06	$20.84	$20.89	$20.75	51,692
2022-03-28	$20.90	$20.95	$20.86	$20.87	$20.73	44,716
2022-03-25	$21.08	$21.08	$20.95	$21.01	$20.87	57,071
2022-03-24	$21.02	$21.08	$21.00	$21.05	$20.91	37,482
2022-03-23	$21.16	$21.17	$21.05	$21.12	$20.98	56,083
2022-03-22	$21.15	$21.23	$21.10	$21.16	$21.02	79,699
2022-03-21	$21.08	$21.26	$21.08	$21.15	$21.01	27,672
2022-03-18	$21.28	$21.28	$21.13	$21.25	$21.10	61,461
2022-03-17	$21.29	$21.29	$21.15	$21.25	$21.10	57,125
2022-03-16	$21.17	$21.22	$21.12	$21.20	$21.05	121,225
2022-03-15	$21.17	$21.19	$21.12	$21.14	$21.00	260,573
2022-03-14	$21.33	$21.33	$21.11	$21.20	$21.05	77,046
2022-03-11	$21.49	$21.49	$21.31	$21.37	$21.22	199,028
2022-03-10	$21.45	$21.48	$21.37	$21.42	$21.27	57,701
2022-03-09	$21.50	$21.52	$21.47	$21.47	$21.32	48,728
2022-03-08	$21.57	$21.57	$21.47	$21.50	$21.35	64,121
2022-03-07	$21.62	$21.62	$21.59	$21.61	$21.46	37,208
2022-03-04	$21.65	$21.65	$21.61	$21.62	$21.47	47,191
2022-03-03	$21.54	$21.66	$21.54	$21.64	$21.49	467,433
2022-03-02	$21.60	$21.71	$21.54	$21.66	$21.51	168,846
2022-03-01	$21.57	$21.62	$21.52	$21.62	$21.47	55,245
2022-02-28	$21.62	$21.62	$21.52	$21.53	$21.36	62,821
2022-02-25	$21.51	$21.64	$21.51	$21.58	$21.41	13,704
2022-02-24	$21.55	$21.63	$21.52	$21.53	$21.36	133,228
2022-02-23	$21.52	$21.60	$21.49	$21.49	$21.32	69,671
2022-02-22	$21.48	$21.63	$21.48	$21.54	$21.37	192,827
2022-02-18	$21.62	$21.62	$21.58	$21.61	$21.43	161,802
2022-02-17	$21.58	$21.62	$21.54	$21.59	$21.42	71,255
2022-02-16	$21.50	$21.58	$21.47	$21.53	$21.36	34,754
2022-02-15	$21.76	$21.76	$21.44	$21.50	$21.33	120,370
2022-02-14	$21.67	$21.67	$21.56	$21.61	$21.44	23,246
2022-02-11	$21.65	$21.72	$21.62	$21.65	$21.48	106,972
2022-02-10	$21.67	$21.77	$21.66	$21.66	$21.49	125,276
2022-02-09	$21.73	$21.77	$21.68	$21.75	$21.58	39,771
2022-02-08	$21.84	$21.85	$21.74	$21.77	$21.60	45,435
2022-02-07	$21.80	$21.89	$21.78	$21.81	$21.64	62,314
2022-02-04	$21.80	$21.80	$21.69	$21.78	$21.60	70,215
2022-02-03	$21.79	$21.80	$21.77	$21.80	$21.63	86,770
2022-02-02	$21.79	$21.81	$21.69	$21.74	$21.57	105,280
2022-02-01	$21.79	$21.79	$21.70	$21.78	$21.61	50,392
2022-01-31	$21.72	$21.79	$21.72	$21.77	$21.57	29,147
2022-01-28	$21.89	$21.89	$21.78	$21.80	$21.60	30,398
2022-01-27	$21.92	$22.00	$21.79	$21.88	$21.68	138,014
2022-01-26	$21.97	$22.03	$21.83	$21.89	$21.70	80,663
2022-01-25	$22.12	$22.12	$21.97	$21.97	$21.77	64,777
2022-01-24	$22.08	$22.14	$21.97	$22.00	$21.80	226,235
2022-01-21	$22.25	$22.25	$22.09	$22.14	$21.94	55,100
2022-01-20	$22.30	$22.30	$22.16	$22.19	$21.99	92,239
2022-01-19	$22.23	$22.23	$22.18	$22.20	$22.00	40,683
2022-01-18	$22.30	$22.30	$22.22	$22.23	$22.03	41,078
2022-01-14	$22.30	$22.33	$22.22	$22.28	$22.07	39,140
2022-01-13	$22.25	$22.30	$22.23	$22.29	$22.09	42,456
2022-01-12	$22.23	$22.32	$22.23	$22.28	$22.07	70,003
2022-01-11	$22.35	$22.35	$22.25	$22.32	$22.12	42,332
2022-01-10	$22.36	$22.37	$22.25	$22.26	$22.06	295,743
2022-01-07	$22.33	$22.43	$22.33	$22.39	$22.19	47,526
2022-01-06	$22.44	$22.50	$22.39	$22.42	$22.21	36,604
2022-01-05	$22.48	$22.48	$22.43	$22.43	$22.23	58,753
2022-01-04	$22.50	$22.51	$22.46	$22.48	$22.28	97,325
2022-01-03	$22.51	$22.52	$22.49	$22.49	$22.29	38,027
2021-12-31	$22.69	$22.69	$22.49	$22.50	$22.30	71,284
2021-12-30	$22.69	$22.69	$22.48	$22.49	$22.29	44,863
2021-12-29	$22.56	$22.56	$22.47	$22.47	$22.27	94,298
2021-12-28	$22.53	$22.53	$22.49	$22.51	$22.31	137,270
2021-12-27	$22.50	$22.56	$22.50	$22.55	$22.31	150,426
2021-12-23	$22.63	$22.63	$22.54	$22.55	$22.31	522,531
2021-12-22	$22.62	$22.62	$22.53	$22.53	$22.29	136,814
2021-12-21	$22.77	$22.77	$22.51	$22.53	$22.29	86,497
2021-12-20	$22.56	$22.57	$22.51	$22.54	$22.30	58,813
2021-12-17	$22.57	$22.57	$22.46	$22.50	$22.26	64,646
2021-12-16	$22.56	$22.58	$22.50	$22.53	$22.29	188,435
2021-12-15	$22.48	$22.53	$22.46	$22.51	$22.27	177,660
2021-12-14	$22.49	$22.56	$22.46	$22.52	$22.28	89,564
2021-12-13	$22.54	$22.56	$22.40	$22.55	$22.31	67,200
2021-12-10	$22.51	$22.52	$22.46	$22.52	$22.28	55,524
2021-12-09	$22.52	$22.52	$22.47	$22.47	$22.23	75,235
2021-12-08	$22.54	$22.54	$22.50	$22.50	$22.26	93,365
2021-12-07	$22.52	$22.52	$22.49	$22.50	$22.26	182,063
2021-12-06	$22.52	$22.54	$22.48	$22.49	$22.25	63,850
2021-12-03	$22.53	$22.66	$22.48	$22.49	$22.25	164,023
2021-12-02	$22.50	$22.50	$22.45	$22.48	$22.23	49,185
2021-12-01	$22.51	$22.51	$22.41	$22.47	$22.23	57,839
2021-11-30	$22.49	$22.53	$22.45	$22.47	$22.21	73,050
2021-11-29	$22.50	$22.50	$22.43	$22.43	$22.16	37,574
2021-11-26	$22.52	$22.53	$22.44	$22.51	$22.24	36,802
2021-11-24	$22.48	$22.48	$22.39	$22.43	$22.16	123,931
2021-11-23	$22.39	$22.47	$22.38	$22.39	$22.12	95,095
2021-11-22	$22.44	$22.50	$22.42	$22.43	$22.16	93,956
2021-11-19	$22.43	$22.75	$22.38	$22.40	$22.13	206,249
2021-11-18	$22.32	$22.41	$22.30	$22.36	$22.09	68,725
2021-11-17	$22.37	$22.40	$22.36	$22.40	$22.13	63,866
2021-11-16	$22.37	$22.37	$22.37	$22.37	$22.10	96,382
2021-11-15	$22.46	$22.46	$22.36	$22.40	$22.13	31,449
2021-11-12	$22.37	$22.42	$22.32	$22.42	$22.15	49,111
2021-11-11	$22.40	$22.44	$22.39	$22.43	$22.16	29,184
2021-11-10	$22.36	$22.47	$22.36	$22.47	$22.20	50,236
2021-11-09	$22.39	$22.43	$22.34	$22.39	$22.12	23,841
2021-11-08	$22.42	$22.42	$22.32	$22.32	$22.05	25,476
2021-11-05	$22.31	$22.40	$22.18	$22.35	$22.08	584,802
2021-11-04	$22.36	$22.37	$22.30	$22.30	$22.03	86,400
2021-11-03	$22.39	$22.39	$22.28	$22.30	$22.03	22,328
2021-11-02	$22.31	$22.34	$22.22	$22.28	$22.01	90,510
2021-11-01	$22.35	$22.35	$22.30	$22.32	$22.05	31,683
2021-10-29	$22.35	$22.39	$22.35	$22.37	$22.08	27,661
2021-10-28	$22.36	$22.36	$22.35	$22.35	$22.06	21,138
2021-10-27	$22.40	$22.40	$22.32	$22.37	$22.08	221,641
2021-10-26	$22.42	$22.42	$22.31	$22.34	$22.05	37,697
2021-10-25	$22.35	$22.36	$22.34	$22.35	$22.06	33,147
2021-10-22	$22.32	$22.39	$22.31	$22.33	$22.04	112,089
2021-10-21	$22.43	$22.43	$22.38	$22.38	$22.09	39,107
2021-10-20	$22.38	$22.44	$22.37	$22.41	$22.12	58,212
2021-10-19	$22.45	$22.45	$22.39	$22.39	$22.10	50,537
2021-10-18	$22.47	$22.47	$22.40	$22.42	$22.13	81,818
2021-10-15	$22.47	$22.47	$22.37	$22.42	$22.13	51,046
2021-10-14	$22.44	$22.44	$22.40	$22.43	$22.14	84,171
2021-10-13	$22.44	$22.44	$22.38	$22.41	$22.12	33,928
2021-10-12	$22.36	$22.43	$22.36	$22.42	$22.13	163,071
2021-10-11	$22.39	$22.42	$22.36	$22.36	$22.07	33,260
2021-10-08	$22.42	$22.42	$22.38	$22.38	$22.09	40,388
2021-10-07	$22.44	$22.45	$22.38	$22.40	$22.11	68,414
2021-10-06	$22.45	$22.47	$22.39	$22.43	$22.14	197,211
2021-10-05	$22.42	$22.45	$22.40	$22.42	$22.13	47,033
2021-10-04	$22.48	$22.48	$22.41	$22.44	$22.15	22,932
2021-10-01	$22.45	$22.49	$22.39	$22.46	$22.17	61,010
2021-09-30	$22.49	$22.49	$22.48	$22.48	$22.16	11,117
2021-09-29	$22.51	$22.52	$22.49	$22.49	$22.17	40,054
2021-09-28	$22.55	$22.60	$22.50	$22.52	$22.20	156,364
2021-09-27	$22.67	$22.67	$22.55	$22.61	$22.28	63,387
2021-09-24	$22.60	$22.61	$22.59	$22.59	$22.26	37,905
2021-09-23	$22.63	$22.64	$22.60	$22.60	$22.28	15,369
2021-09-22	$22.71	$22.71	$22.63	$22.63	$22.31	37,700
2021-09-21	$22.69	$22.69	$22.64	$22.66	$22.33	29,406
2021-09-20	$22.65	$22.69	$22.63	$22.69	$22.36	47,022
2021-09-17	$22.66	$22.66	$22.60	$22.64	$22.31	10,282
2021-09-16	$22.65	$22.69	$22.59	$22.65	$22.33	105,552
2021-09-15	$22.68	$22.68	$22.61	$22.65	$22.33	39,655
2021-09-14	$22.67	$22.67	$22.60	$22.64	$22.32	39,586
2021-09-13	$22.65	$22.66	$22.60	$22.62	$22.30	39,599
2021-09-10	$22.63	$22.66	$22.56	$22.62	$22.30	144,095
2021-09-09	$22.67	$22.67	$22.60	$22.67	$22.35	100,477
2021-09-08	$22.64	$22.66	$22.55	$22.66	$22.34	84,638
2021-09-07	$22.61	$22.71	$22.56	$22.56	$22.24	32,857
2021-09-03	$22.66	$22.67	$22.64	$22.64	$22.32	92,640
2021-09-02	$22.71	$22.71	$22.66	$22.66	$22.34	13,606
2021-09-01	$22.67	$22.68	$22.66	$22.67	$22.34	38,036
2021-08-31	$22.74	$22.74	$22.67	$22.69	$22.34	29,992
2021-08-30	$22.69	$22.70	$22.69	$22.70	$22.35	16,553
2021-08-27	$22.74	$22.74	$22.68	$22.69	$22.34	31,989
2021-08-26	$22.73	$22.73	$22.67	$22.67	$22.32	36,356
2021-08-25	$22.69	$22.73	$22.69	$22.73	$22.38	23,356
2021-08-24	$22.74	$22.74	$22.68	$22.70	$22.35	18,113
2021-08-23	$22.74	$22.76	$22.70	$22.71	$22.36	28,750
2021-08-20	$22.73	$22.73	$22.69	$22.69	$22.34	20,550
2021-08-19	$22.73	$22.73	$22.68	$22.69	$22.34	21,983
2021-08-18	$22.72	$22.72	$22.69	$22.71	$22.36	37,424
2021-08-17	$22.69	$22.72	$22.69	$22.71	$22.36	49,352
2021-08-16	$22.67	$22.70	$22.67	$22.70	$22.35	23,322
2021-08-13	$22.71	$22.71	$22.68	$22.69	$22.34	23,764
2021-08-12	$22.70	$22.71	$22.70	$22.70	$22.35	16,028
2021-08-11	$22.70	$22.73	$22.70	$22.70	$22.35	17,001
2021-08-10	$22.72	$22.73	$22.70	$22.70	$22.35	27,226
2021-08-09	$22.76	$22.76	$22.72	$22.72	$22.37	22,274
2021-08-06	$22.79	$22.79	$22.72	$22.72	$22.37	72,087
2021-08-05	$22.78	$22.78	$22.72	$22.77	$22.42	19,288
2021-08-04	$22.81	$22.81	$22.72	$22.77	$22.42	56,772
2021-08-03	$22.79	$22.79	$22.74	$22.79	$22.44	23,910
2021-08-02	$22.74	$22.77	$22.74	$22.76	$22.41	32,164
2021-07-30	$22.81	$22.86	$22.78	$22.78	$22.40	21,078
2021-07-29	$22.84	$22.84	$22.79	$22.80	$22.42	49,543
2021-07-28	$22.80	$22.84	$22.79	$22.79	$22.41	33,935
2021-07-27	$22.78	$22.83	$22.77	$22.80	$22.42	32,574
2021-07-26	$22.79	$22.79	$22.76	$22.78	$22.40	28,360
2021-07-23	$22.78	$22.78	$22.74	$22.77	$22.39	11,775
2021-07-22	$22.77	$22.79	$22.74	$22.74	$22.36	18,057
2021-07-21	$22.80	$22.80	$22.74	$22.79	$22.41	28,490
2021-07-20	$22.80	$22.80	$22.76	$22.78	$22.40	21,574
2021-07-19	$22.79	$22.79	$22.71	$22.76	$22.38	38,766
2021-07-16	$22.74	$22.75	$22.70	$22.73	$22.35	11,843
2021-07-15	$22.74	$22.74	$22.70	$22.74	$22.36	25,957
2021-07-14	$22.71	$22.72	$22.68	$22.71	$22.33	26,014
2021-07-13	$22.78	$22.78	$22.70	$22.71	$22.33	32,335
2021-07-12	$22.71	$22.72	$22.70	$22.72	$22.34	31,163
2021-07-09	$22.71	$22.71	$22.68	$22.71	$22.33	35,644
2021-07-08	$22.63	$22.75	$22.62	$22.73	$22.35	83,070
2021-07-07	$22.62	$22.67	$22.61	$22.61	$22.23	28,366
2021-07-06	$22.60	$22.62	$22.60	$22.62	$22.24	33,150
2021-07-02	$22.61	$22.61	$22.59	$22.61	$22.23	27,886
2021-07-01	$22.60	$22.64	$22.59	$22.59	$22.22	6,557
2021-06-30	$22.69	$22.69	$22.57	$22.60	$22.20	28,414
2021-06-29	$22.57	$22.61	$22.57	$22.57	$22.17	35,722
2021-06-28	$22.60	$22.61	$22.55	$22.58	$22.18	45,790
2021-06-25	$22.58	$22.59	$22.55	$22.57	$22.17	36,709
2021-06-24	$22.59	$22.59	$22.55	$22.57	$22.17	30,350
2021-06-23	$22.58	$22.61	$22.55	$22.56	$22.16	43,093
2021-06-22	$22.61	$22.61	$22.57	$22.58	$22.18	126,340
2021-06-21	$22.60	$22.61	$22.56	$22.57	$22.17	36,776
2021-06-18	$22.65	$22.65	$22.56	$22.60	$22.19	33,277
2021-06-17	$22.68	$22.68	$22.58	$22.63	$22.23	32,301
2021-06-16	$22.67	$22.70	$22.64	$22.68	$22.28	28,259
2021-06-15	$22.61	$22.68	$22.61	$22.66	$22.25	23,047
2021-06-14	$22.71	$22.71	$22.61	$22.61	$22.21	29,981
2021-06-11	$22.62	$22.68	$22.61	$22.68	$22.28	7,362
2021-06-10	$22.70	$22.80	$22.66	$22.66	$22.26	19,842
2021-06-09	$22.57	$23.35	$22.57	$22.71	$22.31	35,024
2021-06-08	$22.56	$22.59	$22.55	$22.59	$22.18	17,270
2021-06-07	$22.52	$22.60	$22.52	$22.58	$22.18	38,655
2021-06-04	$22.58	$22.58	$22.46	$22.53	$22.13	26,138
2021-06-03	$22.56	$22.58	$22.53	$22.57	$22.17	9,204
2021-06-02	$22.56	$22.57	$22.54	$22.54	$22.14	17,656
2021-06-01	$22.61	$22.61	$22.53	$22.59	$22.19	36,703
2021-05-28	$22.50	$22.56	$22.50	$22.56	$22.13	26,198
2021-05-27	$22.52	$22.54	$22.50	$22.54	$22.11	20,264
2021-05-26	$22.60	$22.60	$22.50	$22.53	$22.10	14,552
2021-05-25	$22.61	$22.61	$22.46	$22.46	$22.03	38,448
2021-05-24	$22.54	$22.55	$22.48	$22.55	$22.12	24,687
2021-05-21	$22.48	$22.52	$22.48	$22.50	$22.07	53,959
2021-05-20	$22.52	$22.52	$22.46	$22.46	$22.03	17,706
2021-05-19	$22.48	$22.51	$22.46	$22.49	$22.06	35,033
2021-05-18	$22.47	$22.51	$22.46	$22.46	$22.03	52,544
2021-05-17	$22.55	$22.55	$22.46	$22.52	$22.09	12,710
2021-05-14	$22.47	$22.56	$22.45	$22.51	$22.08	94,181
2021-05-13	$22.46	$22.50	$22.45	$22.46	$22.03	16,797
2021-05-12	$22.50	$22.56	$22.46	$22.51	$22.08	13,944
2021-05-11	$22.37	$22.58	$22.37	$22.55	$22.12	23,498
2021-05-10	$22.60	$22.60	$22.44	$22.44	$22.01	18,009
2021-05-07	$22.55	$22.56	$22.51	$22.52	$22.09	37,116
2021-05-06	$22.55	$22.56	$22.48	$22.51	$22.08	49,843
2021-05-05	$22.52	$22.52	$22.50	$22.50	$22.07	8,885
2021-05-04	$22.54	$22.56	$22.47	$22.47	$22.04	40,116
2021-05-03	$22.56	$22.56	$22.48	$22.52	$22.08	29,655
2021-04-30	$22.50	$22.55	$22.50	$22.52	$22.06	28,521
2021-04-29	$22.49	$22.56	$22.47	$22.54	$22.09	54,622
2021-04-28	$22.50	$22.59	$22.48	$22.48	$22.02	60,264
2021-04-27	$22.51	$22.61	$22.51	$22.58	$22.12	35,196
2021-04-26	$22.46	$22.58	$22.46	$22.53	$22.07	28,350
2021-04-23	$22.45	$22.58	$22.45	$22.53	$22.07	103,005
2021-04-22	$22.50	$22.57	$22.48	$22.52	$22.06	18,160
2021-04-21	$22.59	$22.59	$22.47	$22.52	$22.07	17,261
2021-04-20	$22.46	$22.58	$22.44	$22.56	$22.10	104,595
2021-04-19	$22.57	$22.57	$22.47	$22.54	$22.08	18,207
2021-04-16	$22.55	$22.55	$22.45	$22.50	$22.05	14,613
2021-04-15	$22.44	$22.57	$22.41	$22.50	$22.04	18,304
2021-04-14	$22.52	$22.52	$22.41	$22.45	$21.99	8,364
2021-04-13	$22.46	$22.49	$22.31	$22.45	$21.99	15,472
2021-04-12	$22.43	$22.46	$22.28	$22.40	$21.94	44,187
2021-04-09	$22.30	$22.45	$22.30	$22.40	$21.95	11,481
2021-04-08	$22.30	$22.38	$22.30	$22.38	$21.93	9,395
2021-04-07	$22.41	$22.41	$22.29	$22.30	$21.85	12,042
2021-04-06	$22.37	$22.37	$22.28	$22.33	$21.87	22,967
2021-04-05	$22.37	$22.37	$22.22	$22.34	$21.88	25,471
2021-04-01	$22.31	$22.37	$22.20	$22.33	$21.87	24,276
2021-03-31	$22.32	$22.36	$22.24	$22.35	$21.86	21,480
2021-03-30	$22.40	$22.40	$22.22	$22.29	$21.80	23,665
2021-03-29	$22.36	$22.36	$22.22	$22.24	$21.75	13,941
2021-03-26	$22.30	$22.35	$22.26	$22.30	$21.81	17,778
2021-03-25	$22.27	$22.30	$22.20	$22.26	$21.77	17,385
2021-03-24	$22.21	$22.27	$22.19	$22.26	$21.77	10,429
2021-03-23	$22.17	$22.26	$22.17	$22.23	$21.74	13,413
2021-03-22	$22.11	$22.26	$22.11	$22.19	$21.70	45,972
2021-03-19	$22.25	$22.25	$22.15	$22.20	$21.71	9,032
2021-03-18	$22.37	$22.37	$22.25	$22.26	$21.77	17,129
2021-03-17	$22.37	$22.40	$22.32	$22.35	$21.85	22,749
2021-03-16	$22.45	$22.45	$22.30	$22.37	$21.88	22,198
2021-03-15	$22.43	$22.43	$22.30	$22.35	$21.86	7,339
2021-03-12	$22.27	$22.43	$22.21	$22.32	$21.83	36,831
2021-03-11	$22.19	$22.38	$22.19	$22.38	$21.88	7,291
2021-03-10	$22.27	$22.35	$22.27	$22.31	$21.81	11,863
2021-03-09	$22.22	$22.25	$22.18	$22.22	$21.73	7,617
2021-03-08	$22.25	$22.31	$22.20	$22.25	$21.76	12,642
2021-03-05	$22.32	$22.45	$22.21	$22.26	$21.77	23,107
2021-03-04	$22.25	$22.25	$22.18	$22.22	$21.73	8,396
2021-03-03	$22.23	$22.26	$22.18	$22.22	$21.73	18,617
2021-03-02	$22.25	$22.25	$22.18	$22.23	$21.74	35,520
2021-03-01	$22.33	$22.35	$22.18	$22.24	$21.75	7,243
2021-02-26	$22.24	$22.24	$22.18	$22.19	$21.67	12,895
2021-02-25	$22.25	$22.30	$22.19	$22.23	$21.71	30,615
2021-02-24	$22.29	$22.31	$22.26	$22.28	$21.76	10,729
2021-02-23	$22.43	$22.43	$22.29	$22.38	$21.85	14,600
2021-02-22	$22.55	$22.65	$22.42	$22.42	$21.90	130,291
2021-02-19	$22.51	$22.59	$22.49	$22.54	$22.02	23,982
2021-02-18	$22.63	$22.66	$22.53	$22.61	$22.08	23,611
2021-02-17	$22.74	$22.74	$22.64	$22.66	$22.13	10,197
2021-02-16	$22.66	$22.70	$22.56	$22.62	$22.09	5,479
2021-02-12	$22.73	$22.73	$22.64	$22.71	$22.18	18,337
2021-02-11	$22.78	$22.78	$22.64	$22.67	$22.14	13,839
2021-02-10	$22.68	$22.68	$22.60	$22.60	$22.07	11,900
2021-02-09	$22.65	$22.65	$22.56	$22.56	$22.03	35,882
2021-02-08	$22.57	$22.64	$22.57	$22.62	$22.09	6,174
2021-02-05	$22.65	$22.65	$22.53	$22.59	$22.06	25,002
2021-02-04	$22.62	$22.62	$22.53	$22.54	$22.01	7,486
2021-02-03	$22.64	$22.64	$22.49	$22.54	$22.01	17,154
2021-02-02	$22.60	$22.60	$22.50	$22.57	$22.04	37,462
2021-02-01	$22.54	$22.74	$22.45	$22.49	$21.97	22,975
2021-01-29	$22.58	$22.59	$22.54	$22.54	$21.98	12,675
2021-01-28	$22.73	$22.73	$22.50	$22.56	$22.00	25,258
2021-01-27	$22.57	$22.57	$22.45	$22.53	$21.97	13,649
2021-01-26	$22.53	$22.86	$22.45	$22.51	$21.95	44,855
2021-01-25	$22.52	$22.53	$22.35	$22.45	$21.89	24,262
2021-01-22	$22.41	$22.48	$22.41	$22.46	$21.90	2,760
2021-01-21	$22.45	$22.48	$22.43	$22.46	$21.90	10,263
2021-01-20	$22.44	$22.46	$22.42	$22.43	$21.87	7,169
2021-01-19	$22.47	$22.47	$22.32	$22.43	$21.87	10,043
2021-01-15	$22.27	$22.44	$22.27	$22.42	$21.86	13,156
2021-01-14	$22.35	$22.45	$22.35	$22.38	$21.82	9,928
2021-01-13	$22.47	$22.47	$22.33	$22.36	$21.80	24,207
2021-01-12	$22.45	$22.45	$22.40	$22.43	$21.87	73,365
2021-01-11	$22.43	$22.43	$22.39	$22.42	$21.86	14,221
2021-01-08	$22.40	$22.41	$22.34	$22.40	$21.84	31,077
2021-01-07	$22.38	$22.39	$22.33	$22.38	$21.82	2,213
2021-01-06	$22.42	$22.42	$22.38	$22.40	$21.84	9,377
2021-01-05	$22.42	$22.43	$22.32	$22.37	$21.81	13,104
2021-01-04	$22.40	$22.40	$22.20	$22.37	$21.81	20,105
2020-12-31	$22.49	$22.49	$22.39	$22.43	$21.87	17,123
2020-12-30	$22.46	$22.46	$22.36	$22.36	$21.80	11,063
2020-12-29	$22.41	$22.43	$22.33	$22.36	$21.81	5,709
2020-12-28	$22.46	$22.46	$22.36	$22.39	$21.83	13,005
2020-12-24	$22.41	$22.41	$22.41	$22.41	$21.77	25
2020-12-23	$22.48	$22.49	$22.38	$22.44	$21.81	10,713
2020-12-22	$22.40	$22.45	$22.40	$22.40	$21.76	4,191
2020-12-21	$22.46	$22.51	$22.46	$22.50	$21.86	7,521
2020-12-18	$22.28	$22.42	$22.28	$22.42	$21.79	12,174
2020-12-17	$22.41	$22.62	$22.32	$22.43	$21.79	25,455
2020-12-16	$22.29	$22.44	$22.29	$22.36	$21.73	29,598
2020-12-15	$22.42	$22.42	$22.35	$22.39	$21.76	12,712
2020-12-14	$22.40	$22.42	$22.25	$22.41	$21.77	12,713
2020-12-11	$22.33	$22.36	$22.30	$22.34	$21.71	30,932
2020-12-10	$22.35	$22.36	$22.20	$22.31	$21.68	18,588
2020-12-09	$22.40	$22.40	$22.26	$22.36	$21.73	28,292
2020-12-08	$22.20	$22.36	$22.20	$22.30	$21.67	28,830
2020-12-07	$22.23	$22.32	$22.22	$22.28	$21.65	24,180
2020-12-04	$22.18	$22.28	$22.18	$22.25	$21.62	14,041
2020-12-03	$22.22	$22.26	$22.19	$22.25	$21.62	18,243
2020-12-02	$22.25	$22.27	$22.17	$22.18	$21.55	22,924
2020-12-01	$22.13	$22.26	$22.13	$22.23	$21.60	7,263
2020-11-30	$22.27	$22.61	$22.13	$22.18	$21.51	11,254
2020-11-27	$22.26	$22.28	$22.22	$22.27	$21.61	2,900
2020-11-25	$22.22	$22.27	$22.22	$22.22	$21.56	9,140
2020-11-24	$22.23	$22.23	$22.16	$22.18	$21.51	11,633
2020-11-23	$22.27	$22.27	$22.18	$22.21	$21.54	4,670
2020-11-20	$22.15	$22.33	$22.10	$22.13	$21.47	16,659
2020-11-19	$22.16	$22.16	$22.12	$22.13	$21.47	10,579
2020-11-18	$22.16	$22.16	$22.09	$22.11	$21.45	20,745
2020-11-17	$22.10	$22.11	$22.03	$22.09	$21.43	22,326
2020-11-16	$22.05	$22.10	$22.05	$22.05	$21.39	5,758
2020-11-13	$21.99	$22.05	$21.99	$22.05	$21.39	4,345
2020-11-12	$22.03	$22.04	$21.96	$22.00	$21.34	10,934
2020-11-11	$21.90	$22.03	$21.90	$22.02	$21.36	13,344
2020-11-10	$21.98	$22.02	$21.97	$22.02	$21.36	12,396
2020-11-09	$22.03	$22.04	$22.00	$22.04	$21.38	6,898
2020-11-06	$22.00	$22.05	$21.96	$22.00	$21.34	27,994
2020-11-05	$22.03	$22.03	$21.93	$21.98	$21.33	13,183
2020-11-04	$21.90	$21.95	$21.89	$21.95	$21.30	3,990
2020-11-03	$21.88	$21.92	$21.86	$21.88	$21.23	9,566
2020-11-02	$21.94	$21.94	$21.87	$21.89	$21.24	8,890
2020-10-30	$21.96	$21.97	$21.91	$21.95	$21.25	25,176
2020-10-29	$21.90	$21.93	$21.90	$21.93	$21.23	1,006
2020-10-28	$21.88	$21.95	$21.88	$21.92	$21.23	12,073
2020-10-27	$21.93	$21.94	$21.83	$21.88	$21.19	20,512
2020-10-26	$21.69	$21.93	$21.69	$21.88	$21.18	17,243
2020-10-23	$21.92	$21.94	$21.88	$21.89	$21.20	11,915
2020-10-22	$21.93	$21.93	$21.90	$21.91	$21.21	9,665
2020-10-21	$21.87	$21.94	$21.87	$21.92	$21.22	5,033
2020-10-20	$21.92	$21.96	$21.87	$21.96	$21.27	27,632
2020-10-19	$21.84	$21.94	$21.84	$21.89	$21.20	9,734
2020-10-16	$21.93	$21.96	$21.88	$21.88	$21.19	7,985
2020-10-15	$21.96	$21.96	$21.91	$21.93	$21.24	8,041
2020-10-14	$21.92	$21.94	$21.88	$21.91	$21.22	18,169
2020-10-13	$21.92	$21.95	$21.92	$21.95	$21.26	4,552
2020-10-12	$21.88	$21.94	$21.88	$21.91	$21.22	6,677
2020-10-09	$21.93	$21.93	$21.90	$21.92	$21.23	15,331
2020-10-08	$21.89	$21.95	$21.89	$21.93	$21.24	7,960
2020-10-07	$21.93	$21.96	$21.89	$21.96	$21.26	10,082
2020-10-06	$22.00	$22.00	$21.93	$21.97	$21.27	7,768
2020-10-05	$21.93	$22.01	$21.93	$22.00	$21.31	6,100
2020-10-02	$22.01	$22.01	$21.94	$21.98	$21.28	13,882
2020-10-01	$21.92	$22.00	$21.92	$21.99	$21.30	25,368
2020-09-30	$22.06	$22.07	$22.03	$22.04	$21.30	19,294
2020-09-29	$22.04	$22.09	$22.00	$22.06	$21.32	56,363
2020-09-28	$21.94	$22.05	$21.94	$22.00	$21.27	8,535
2020-09-25	$22.01	$22.07	$22.01	$22.03	$21.30	11,628
2020-09-24	$22.02	$22.02	$21.98	$22.02	$21.29	3,061
2020-09-23	$22.05	$22.05	$21.94	$22.04	$21.31	17,256
2020-09-22	$22.07	$22.08	$21.98	$22.02	$21.29	4,711
2020-09-21	$22.12	$22.12	$21.95	$22.03	$21.30	12,201
2020-09-18	$22.08	$22.08	$21.94	$21.96	$21.23	53,787
2020-09-17	$22.07	$22.07	$21.95	$22.02	$21.28	11,816
2020-09-16	$22.03	$22.03	$21.93	$21.93	$21.20	14,685
2020-09-15	$21.99	$22.07	$21.99	$22.04	$21.30	21,903
2020-09-14	$22.04	$22.06	$21.99	$22.06	$21.33	36,590
2020-09-11	$21.95	$22.02	$21.94	$21.94	$21.21	11,575
2020-09-10	$22.04	$22.04	$21.96	$22.04	$21.31	21,084
2020-09-09	$22.00	$22.01	$21.90	$21.96	$21.23	7,472
2020-09-08	$22.01	$22.01	$21.90	$21.96	$21.23	2,496
2020-09-04	$22.01	$22.01	$21.92	$21.95	$21.22	4,376
2020-09-03	$22.01	$22.03	$21.94	$21.95	$21.22	11,942
2020-09-02	$22.00	$22.08	$21.86	$21.91	$21.18	9,769
2020-09-01	$22.10	$22.11	$21.97	$22.00	$21.27	13,737
2020-08-31	$22.18	$22.18	$22.06	$22.11	$21.34	13,347
2020-08-28	$22.15	$23.21	$22.14	$22.15	$21.38	21,166
2020-08-27	$22.19	$22.19	$22.07	$22.14	$21.36	7,071
2020-08-26	$22.12	$22.25	$22.11	$22.17	$21.40	20,821
2020-08-25	$22.17	$22.32	$22.09	$22.15	$21.38	47,207
2020-08-24	$22.22	$22.32	$22.15	$22.17	$21.40	7,484
2020-08-21	$22.11	$22.13	$22.01	$22.05	$21.28	11,988
2020-08-20	$22.01	$22.13	$22.01	$22.10	$21.32	22,766
2020-08-19	$22.19	$22.19	$22.11	$22.16	$21.39	13,069
2020-08-18	$22.19	$22.33	$22.16	$22.16	$21.39	11,773
2020-08-17	$22.21	$22.21	$22.13	$22.18	$21.40	7,179
2020-08-14	$22.23	$22.23	$22.12	$22.13	$21.35	3,348
2020-08-13	$22.11	$22.21	$22.09	$22.19	$21.42	65,229
2020-08-12	$22.26	$22.26	$22.10	$22.17	$21.40	4,081
2020-08-11	$22.20	$22.27	$22.20	$22.22	$21.44	2,314
2020-08-10	$22.29	$22.42	$22.13	$22.24	$21.46	15,645
2020-08-07	$22.13	$22.20	$22.10	$22.20	$21.42	4,824
2020-08-06	$22.22	$22.22	$22.13	$22.13	$21.36	7,657
2020-08-05	$22.12	$22.43	$22.10	$22.18	$21.40	29,254
2020-08-04	$22.00	$22.15	$22.00	$22.12	$21.35	4,480
2020-08-03	$22.17	$22.63	$22.10	$22.12	$21.35	19,268
2020-07-31	$22.15	$22.17	$22.14	$22.14	$21.33	21,025
2020-07-30	$22.07	$22.11	$22.07	$22.10	$21.28	4,644
2020-07-29	$22.08	$22.10	$21.96	$22.07	$21.26	11,353
2020-07-28	$22.45	$22.45	$21.90	$22.07	$21.26	43,807
2020-07-27	$21.94	$22.09	$21.94	$22.05	$21.24	3,393
2020-07-24	$22.05	$22.07	$21.98	$22.03	$21.21	7,879
2020-07-23	$22.03	$22.05	$22.02	$22.02	$21.21	5,358
2020-07-22	$22.00	$22.26	$21.95	$21.99	$21.18	16,330
2020-07-21	$21.86	$22.01	$21.86	$21.99	$21.18	4,364
2020-07-20	$21.96	$21.98	$21.88	$21.90	$21.09	6,897
2020-07-17	$21.96	$22.05	$21.83	$21.96	$21.15	14,117
2020-07-16	$21.86	$22.00	$21.78	$21.91	$21.10	18,911
2020-07-15	$21.88	$21.93	$21.87	$21.87	$21.06	14,800
2020-07-14	$21.85	$21.85	$21.80	$21.82	$21.02	11,800
2020-07-13	$21.77	$21.87	$21.77	$21.83	$21.03	7,300
2020-07-10	$21.69	$21.78	$21.69	$21.75	$20.95	4,100
2020-07-09	$21.76	$21.78	$21.72	$21.75	$20.95	5,200
2020-07-08	$21.76	$21.79	$21.76	$21.76	$20.96	4,300
2020-07-07	$21.75	$21.95	$21.67	$21.74	$20.94	15,200
2020-07-06	$21.77	$21.90	$21.66	$21.68	$20.88	5,838
2020-07-02	$21.66	$21.97	$21.64	$21.76	$20.96	9,051
2020-07-01	$21.78	$21.78	$21.67	$21.72	$20.92	6,100
2020-06-30	$21.77	$21.79	$21.75	$21.77	$20.93	1,819
2020-06-29	$21.78	$21.87	$21.77	$21.79	$20.95	20,854
2020-06-26	$21.76	$21.77	$21.75	$21.77	$20.93	1,553
2020-06-25	$21.75	$21.77	$21.74	$21.77	$20.93	2,379
2020-06-24	$21.72	$21.78	$21.71	$21.71	$20.87	8,879
2020-06-23	$21.67	$21.70	$21.65	$21.65	$20.82	11,991
2020-06-22	$21.70	$21.70	$21.65	$21.66	$20.83	3,383
2020-06-19	$21.67	$21.74	$21.61	$21.66	$20.83	11,275
2020-06-18	$21.61	$21.68	$21.52	$21.64	$20.81	6,658
2020-06-17	$21.60	$21.66	$21.60	$21.66	$20.83	2,845
2020-06-16	$21.65	$21.65	$21.65	$21.65	$20.82	70
2020-06-15	$21.61	$21.64	$21.61	$21.64	$20.81	4,260
2020-06-12	$21.63	$23.07	$21.61	$21.64	$20.81	23,431
2020-06-11	$21.60	$22.03	$21.48	$21.57	$20.74	8,484
2020-06-10	$21.56	$21.56	$21.48	$21.52	$20.69	44,259
2020-06-09	$21.51	$21.53	$21.51	$21.51	$20.68	7,012
2020-06-08	$21.50	$21.50	$21.42	$21.44	$20.61	9,216
2020-06-05	$21.45	$21.47	$21.36	$21.43	$20.60	5,212
2020-06-04	$21.57	$21.57	$21.40	$21.43	$20.60	3,782
2020-06-03	$21.42	$21.45	$21.39	$21.43	$20.60	15,740
2020-06-02	$21.42	$21.45	$21.37	$21.41	$20.58	15,692
2020-06-01	$21.45	$21.45	$21.40	$21.42	$20.59	11,419
2020-05-29	$21.41	$21.48	$21.41	$21.44	$20.57	4,391
2020-05-28	$21.41	$21.57	$21.40	$21.43	$20.56	19,675
2020-05-27	$21.41	$21.81	$21.38	$21.41	$20.54	5,319
2020-05-26	$21.40	$21.81	$21.38	$21.41	$20.54	10,638
2020-05-22	$21.33	$21.40	$21.29	$21.36	$20.49	7,992
2020-05-21	$21.27	$21.32	$21.24	$21.27	$20.41	6,386
2020-05-20	$21.21	$22.34	$21.21	$21.22	$20.36	15,950
2020-05-19	$21.16	$21.18	$21.14	$21.18	$20.32	1,265
2020-05-18	$21.09	$21.14	$21.07	$21.12	$20.26	2,270
2020-05-15	$21.14	$21.14	$21.08	$21.10	$20.25	2,083
2020-05-14	$21.05	$21.12	$21.05	$21.09	$20.24	11,757
2020-05-13	$21.08	$21.09	$20.99	$21.04	$20.19	10,179
2020-05-12	$21.06	$21.11	$20.98	$21.04	$20.19	13,173
2020-05-11	$21.02	$21.05	$20.94	$21.00	$20.15	9,104
2020-05-08	$22.44	$22.44	$20.92	$20.96	$20.11	12,601
2020-05-07	$20.84	$20.91	$20.77	$20.85	$20.01	8,100
2020-05-06	$20.97	$20.97	$20.84	$20.85	$20.01	5,008
2020-05-05	$20.76	$20.92	$20.76	$20.89	$20.04	27,405
2020-05-04	$20.80	$20.88	$20.75	$20.83	$19.99	7,591
2020-05-01	$20.79	$20.81	$20.77	$20.78	$19.94	2,054
2020-04-30	$20.81	$20.81	$20.73	$20.80	$19.92	2,757
2020-04-29	$20.81	$20.87	$20.79	$20.82	$19.94	1,340
2020-04-28	$21.03	$21.07	$21.03	$21.05	$20.16	3,230
2020-04-27	$21.05	$21.07	$21.05	$21.06	$20.17	631
2020-04-24	$21.08	$21.08	$21.08	$21.08	$20.19	0
2020-04-23	$21.04	$21.10	$21.03	$21.08	$20.19	3,812
2020-04-22	$21.13	$21.27	$21.09	$21.21	$20.31	9,022
2020-04-21	$21.12	$21.39	$21.12	$21.24	$20.34	12,032
2020-04-20	$21.25	$21.32	$21.16	$21.27	$20.37	14,231
2020-04-17	$21.26	$21.74	$21.21	$21.27	$20.37	32,107
2020-04-16	$21.23	$21.99	$21.21	$21.23	$20.33	8,039
2020-04-15	$21.31	$21.37	$21.19	$21.33	$20.43	10,785
2020-04-14	$21.29	$21.35	$21.22	$21.27	$20.37	13,777
2020-04-13	$21.39	$21.39	$21.01	$21.23	$20.33	5,853
2020-04-09	$21.20	$22.46	$21.08	$21.20	$20.30	23,152
2020-04-08	$21.10	$21.10	$20.86	$21.03	$20.14	6,851
2020-04-07	$21.13	$21.14	$20.95	$20.99	$20.10	35,410
2020-04-06	$20.82	$20.88	$20.79	$20.79	$19.91	5,515
2020-04-03	$20.77	$20.77	$20.52	$20.70	$19.82	4,064
2020-04-02	$20.46	$20.87	$20.46	$20.87	$19.99	19,015
2020-04-01	$21.17	$21.18	$20.99	$21.04	$20.15	6,838
2020-03-31	$21.47	$21.47	$21.27	$21.27	$20.33	2,698
2020-03-30	$21.42	$21.50	$21.29	$21.50	$20.55	2,601
2020-03-27	$21.53	$21.53	$21.24	$21.39	$20.44	17,387
2020-03-26	$20.78	$20.79	$20.66	$20.79	$19.87	4,242
2020-03-25	$20.26	$20.35	$19.77	$20.11	$19.22	16,281
2020-03-24	$19.38	$21.32	$19.38	$19.84	$18.96	43,923
2020-03-23	$19.42	$19.94	$19.42	$19.44	$18.58	14,345
2020-03-20	$19.98	$20.28	$19.87	$20.14	$19.25	21,943
2020-03-19	$20.81	$20.86	$20.46	$20.55	$19.64	15,258
2020-03-18	$20.87	$20.96	$20.77	$20.81	$19.89	11,519
2020-03-17	$21.05	$21.25	$20.94	$21.09	$20.16	5,860
2020-03-16	$21.39	$21.41	$20.82	$21.08	$20.15	10,428
2020-03-13	$21.27	$21.46	$21.10	$21.33	$20.38	254,569
2020-03-12	$21.04	$21.52	$20.99	$21.34	$20.39	76,292
2020-03-11	$22.09	$22.09	$21.90	$21.95	$20.98	8,679
2020-03-10	$22.27	$22.27	$22.16	$22.17	$21.19	1,627
2020-03-09	$22.39	$22.39	$22.25	$22.31	$21.32	9,368
2020-03-06	$22.20	$22.27	$22.11	$22.22	$21.24	3,814
2020-03-05	$22.16	$22.21	$22.16	$22.21	$21.23	3,118
2020-03-04	$22.20	$22.20	$22.15	$22.15	$21.17	2,557
2020-03-03	$22.27	$22.30	$22.24	$22.24	$21.25	5,090
2020-03-02	$22.26	$22.26	$22.18	$22.18	$21.20	2,478
2020-02-28	$22.28	$22.28	$22.23	$22.27	$21.24	3,556
2020-02-27	$22.24	$22.24	$22.20	$22.22	$21.19	6,827
2020-02-26	$22.19	$22.21	$22.18	$22.20	$21.17	2,515
2020-02-25	$22.20	$22.20	$22.15	$22.15	$21.13	3,655
2020-02-24	$22.22	$22.22	$22.13	$22.16	$21.14	2,283
2020-02-21	$22.05	$22.13	$22.04	$22.10	$21.08	7,585
2020-02-20	$22.06	$22.06	$22.06	$22.06	$21.04	6
2020-02-19	$22.00	$22.05	$21.98	$22.04	$21.02	5,561
2020-02-18	$21.98	$21.98	$21.98	$21.98	$20.96	0
2020-02-14	$21.95	$22.06	$21.95	$21.95	$20.94	7,467
2020-02-13	$21.96	$21.96	$21.92	$21.95	$20.94	296
2020-02-12	$21.90	$21.90	$21.90	$21.90	$20.89	0
2020-02-11	$21.90	$21.94	$21.89	$21.89	$20.88	4,799
2020-02-10	$21.89	$21.89	$21.88	$21.88	$20.87	331
2020-02-07	$21.88	$21.95	$21.87	$21.91	$20.90	2,127
2020-02-06	$21.93	$21.93	$21.88	$21.88	$20.87	1,765
2020-02-05	$21.95	$21.95	$21.91	$21.92	$20.91	1,888
2020-02-04	$21.97	$21.97	$21.94	$21.95	$20.94	9,257
2020-02-03	$21.95	$21.95	$21.94	$21.94	$20.93	2,081
2020-01-31	$22.02	$22.02	$21.97	$21.99	$20.94	672
2020-01-30	$21.95	$21.99	$21.95	$21.99	$20.93	2,739
2020-01-29	$21.94	$21.96	$21.92	$21.94	$20.89	6,551
2020-01-28	$21.91	$21.94	$21.91	$21.94	$20.89	100
2020-01-27	$21.91	$21.91	$21.89	$21.89	$20.84	246
2020-01-24	$21.86	$21.86	$21.86	$21.86	$20.81	711
2020-01-23	$21.82	$21.84	$21.82	$21.84	$20.79	1,233
2020-01-22	$21.88	$21.88	$21.83	$21.83	$20.78	2,956
2020-01-21	$21.89	$21.89	$21.85	$21.85	$20.80	982
2020-01-17	$21.84	$21.85	$21.84	$21.84	$20.79	721
2020-01-16	$21.79	$21.83	$21.76	$21.82	$20.77	516,378
2020-01-15	$21.77	$21.77	$21.76	$21.77	$20.73	786
2020-01-14	$21.75	$21.75	$21.70	$21.75	$20.71	51,878
2020-01-13	$21.75	$21.75	$21.73	$21.73	$20.69	1,838
2020-01-10	$21.69	$21.77	$21.69	$21.72	$20.68	2,150
2020-01-09	$21.71	$21.71	$21.71	$21.71	$20.67	0
2020-01-08	$21.74	$21.75	$21.72	$21.73	$20.69	8,000
2020-01-07	$21.71	$21.72	$21.63	$21.69	$20.65	127,528
2020-01-06	$21.73	$21.73	$21.63	$21.71	$20.67	8,102
2020-01-03	$21.57	$21.97	$21.26	$21.61	$20.57	7,648
2020-01-02	$21.55	$21.55	$21.53	$21.53	$20.50	556
2019-12-31	$21.58	$21.58	$21.54	$21.54	$20.51	880
2019-12-30	$21.42	$21.53	$21.42	$21.53	$20.50	699
2019-12-27	$21.56	$21.59	$21.52	$21.53	$20.50	3,648
2019-12-26	$21.52	$21.58	$21.52	$21.58	$20.54	2,006
2019-12-24	$21.55	$21.55	$21.55	$21.55	$20.44	0
2019-12-23	$21.59	$21.64	$21.59	$21.59	$20.48	1,799
2019-12-20	$21.59	$21.59	$21.53	$21.53	$20.42	4,593
2019-12-19	$21.59	$21.59	$21.59	$21.59	$20.48	0
2019-12-18	$21.65	$21.65	$21.59	$21.59	$20.48	1,101
2019-12-17	$21.62	$21.63	$21.61	$21.61	$20.50	1,912
2019-12-16	$21.62	$21.64	$21.61	$21.61	$20.50	516
2019-12-13	$21.59	$21.63	$21.59	$21.61	$20.50	1,734
2019-12-12	$21.67	$21.67	$21.59	$21.59	$20.48	1,052
2019-12-11	$21.59	$21.68	$21.59	$21.68	$20.57	1,259
2019-12-10	$21.62	$21.63	$21.62	$21.63	$20.52	781
2019-12-09	$21.62	$21.62	$21.62	$21.62	$20.51	132
2019-12-06	$21.58	$21.58	$21.58	$21.58	$20.47	36
2019-12-05	$21.61	$21.63	$21.57	$21.57	$20.46	2,213
2019-12-04	$21.59	$21.66	$21.59	$21.62	$20.51	2,459
2019-12-03	$21.61	$21.64	$21.60	$21.60	$20.49	2,898
2019-12-02	$21.56	$21.56	$21.56	$21.56	$20.45	107
2019-11-29	$21.60	$21.60	$21.60	$21.60	$20.45	0
2019-11-27	$21.60	$21.66	$21.60	$21.64	$20.48	926
2019-11-26	$21.61	$21.62	$21.61	$21.62	$20.46	1,005
2019-11-25	$21.55	$21.55	$21.55	$21.55	$20.40	0
2019-11-22	$21.58	$21.58	$21.58	$21.58	$20.43	1
2019-11-21	$21.58	$21.61	$21.58	$21.58	$20.43	12,149
2019-11-20	$21.51	$21.51	$21.51	$21.51	$20.36	0
2019-11-19	$21.52	$21.52	$21.48	$21.48	$20.33	1,008
2019-11-18	$21.55	$21.55	$21.48	$21.48	$20.33	575
2019-11-15	$21.48	$21.48	$21.48	$21.48	$20.33	0
2019-11-14	$21.50	$21.52	$21.49	$21.49	$20.34	4,009
2019-11-13	$21.38	$21.42	$21.38	$21.42	$20.28	1,004
2019-11-12	$21.42	$21.42	$21.42	$21.42	$20.28	94
2019-11-11	$21.42	$21.42	$21.42	$21.42	$20.28	0
2019-11-08	$21.45	$21.47	$21.44	$21.44	$20.29	1,614
2019-11-07	$21.53	$21.53	$21.47	$21.47	$20.32	670
2019-11-06	$21.50	$21.51	$21.50	$21.51	$20.36	463
2019-11-05	$21.53	$21.53	$21.53	$21.53	$20.38	306
2019-11-04	$21.53	$21.53	$21.53	$21.53	$20.38	31
2019-11-01	$21.53	$21.54	$21.53	$21.54	$20.39	827
2019-10-31	$21.59	$21.61	$21.59	$21.59	$20.39	890
2019-10-30	$21.48	$21.54	$21.48	$21.54	$20.35	449
2019-10-29	$21.56	$21.56	$21.42	$21.49	$20.30	3,474
2019-10-28	$21.56	$21.56	$21.56	$21.56	$20.37	0
2019-10-25	$21.56	$21.57	$21.56	$21.56	$20.37	1,000
2019-10-24	$21.52	$21.54	$21.52	$21.54	$20.35	50,000
2019-10-23	$21.60	$21.60	$21.56	$21.56	$20.37	1,400
2019-10-22	$21.58	$21.58	$21.58	$21.58	$20.39	0
2019-10-21	$21.64	$21.68	$21.58	$21.60	$20.40	2,235
2019-10-18	$21.67	$21.67	$21.67	$21.67	$20.47	938
2019-10-17	$21.67	$21.67	$21.64	$21.67	$20.47	3,117
2019-10-16	$21.69	$21.69	$21.66	$21.69	$20.49	2,235
2019-10-15	$21.74	$21.74	$21.68	$21.68	$20.48	3,429
2019-10-14	$21.76	$21.76	$21.64	$21.69	$20.49	4,797
2019-10-11	$21.68	$21.70	$21.68	$21.70	$20.50	404
2019-10-10	$21.81	$21.81	$21.79	$21.79	$20.58	901
2019-10-09	$21.79	$21.79	$21.74	$21.74	$20.54	193
2019-10-08	$21.79	$21.81	$21.72	$21.74	$20.54	904
2019-10-07	$21.72	$21.72	$21.72	$21.72	$20.52	37
2019-10-04	$21.71	$21.71	$21.71	$21.71	$20.51	0
2019-10-03	$21.62	$21.70	$21.62	$21.69	$20.49	2,805
2019-10-02	$21.58	$21.64	$21.58	$21.64	$20.44	406
2019-10-01	$21.60	$21.60	$21.60	$21.60	$20.40	5
2019-09-30	$21.61	$21.68	$21.61	$21.68	$20.43	300
2019-09-27	$21.61	$21.67	$21.61	$21.65	$20.41	7,786
2019-09-26	$21.62	$21.62	$21.62	$21.62	$20.38	79
2019-09-25	$21.64	$21.64	$21.64	$21.64	$20.40	0
2019-09-24	$21.67	$21.67	$21.58	$21.67	$20.43	611
2019-09-23	$21.58	$21.66	$21.58	$21.62	$20.38	1,937
2019-09-20	$21.56	$21.56	$21.56	$21.56	$20.32	0
2019-09-19	$21.55	$21.55	$21.55	$21.55	$20.31	0
2019-09-18	$21.50	$21.58	$21.50	$21.54	$20.30	1,674
2019-09-17	$21.57	$21.57	$21.52	$21.52	$20.28	925
2019-09-16	$21.58	$21.58	$21.58	$21.58	$20.34	0
2019-09-13	$21.63	$21.63	$21.63	$21.63	$20.39	49
2019-09-12	$21.69	$21.69	$21.69	$21.69	$20.44	950
2019-09-11	$21.77	$21.77	$21.72	$21.74	$20.49	1,157
2019-09-10	$21.75	$21.75	$21.75	$21.75	$20.50	100
2019-09-09	$21.81	$21.81	$21.79	$21.79	$20.54	1,180
2019-09-06	$21.78	$21.85	$21.78	$21.81	$20.56	3,742
2019-09-05	$21.82	$21.86	$21.82	$21.83	$20.58	700
2019-09-04	$21.89	$21.89	$21.87	$21.87	$20.61	152
2019-09-03	$21.85	$21.85	$21.83	$21.83	$20.58	400
2019-08-30	$21.89	$21.89	$21.88	$21.88	$20.58	269
2019-08-29	$21.84	$21.91	$21.84	$21.90	$20.60	330
2019-08-28	$21.87	$21.87	$21.87	$21.87	$20.57	0
2019-08-27	$21.87	$21.87	$21.85	$21.85	$20.55	500
2019-08-26	$21.92	$21.92	$21.84	$21.85	$20.55	5,742
2019-08-23	$21.86	$21.86	$21.81	$21.81	$20.51	100
2019-08-22	$21.89	$21.89	$21.89	$21.89	$20.59	0
2019-08-21	$21.90	$21.90	$21.90	$21.90	$20.60	0
2019-08-20	$21.87	$21.90	$21.86	$21.90	$20.60	2,273
2019-08-19	$21.93	$21.93	$21.85	$21.85	$20.55	3,179
2019-08-16	$21.83	$21.84	$21.83	$21.84	$20.54	623
2019-08-15	$21.85	$21.85	$21.85	$21.85	$20.55	1,400
2019-08-14	$21.83	$21.83	$21.80	$21.80	$20.50	782
2019-08-13	$21.79	$21.79	$21.77	$21.78	$20.49	826
2019-08-12	$21.78	$21.78	$21.77	$21.77	$20.48	400
2019-08-09	$21.77	$21.77	$21.77	$21.77	$20.48	0
2019-08-08	$21.72	$21.72	$21.72	$21.72	$20.43	2
2019-08-07	$21.71	$21.71	$21.71	$21.71	$20.42	35
2019-08-06	$21.69	$21.76	$21.67	$21.70	$20.41	2,836
2019-08-05	$21.68	$21.73	$21.68	$21.69	$20.40	314
2019-08-02	$21.57	$21.57	$21.57	$21.57	$20.29	240
2019-08-01	$21.53	$21.53	$21.53	$21.53	$20.25	0
2019-07-31	$21.60	$21.64	$21.60	$21.60	$20.28	977
2019-07-30	$21.57	$21.60	$21.57	$21.60	$20.28	300
2019-07-29	$21.56	$21.61	$21.56	$21.57	$20.25	1,723
2019-07-26	$21.53	$21.62	$21.53	$21.58	$20.26	232,510
2019-07-25	$21.56	$21.56	$21.54	$21.54	$20.22	1,269
2019-07-24	$21.57	$21.60	$21.56	$21.56	$20.24	2,423
2019-07-23	$21.50	$21.50	$21.50	$21.50	$20.18	581
2019-07-22	$21.51	$21.57	$21.51	$21.53	$20.21	1,312
2019-07-19	$21.47	$21.47	$21.47	$21.47	$20.15	107
2019-07-18	$21.52	$21.57	$21.52	$21.52	$20.20	1,224
2019-07-17	$21.53	$21.56	$21.52	$21.52	$20.20	1,246
2019-07-16	$21.52	$21.55	$21.51	$21.53	$20.21	4,300
2019-07-15	$21.47	$21.47	$21.47	$21.47	$20.15	46
2019-07-12	$21.11	$21.57	$21.11	$21.44	$20.13	3,019
2019-07-11	$21.45	$21.45	$21.44	$21.44	$20.13	500
2019-07-10	$21.47	$21.47	$21.47	$21.47	$20.15	271
2019-07-09	$21.41	$21.41	$21.41	$21.41	$20.10	51
2019-07-08	$21.40	$21.40	$21.40	$21.40	$20.09	18
2019-07-05	$21.39	$21.39	$21.39	$21.39	$20.08	1
2019-07-03	$21.43	$21.43	$21.40	$21.40	$20.09	316
2019-07-02	$21.44	$21.44	$21.38	$21.38	$20.07	341
2019-07-01	$21.50	$21.50	$21.37	$21.37	$20.06	8,813
2019-06-28	$21.46	$21.46	$21.46	$21.46	$20.10	500
2019-06-27	$21.46	$21.51	$21.46	$21.49	$20.13	1,060
2019-06-26	$21.46	$21.46	$21.46	$21.46	$20.10	760
2019-06-25	$21.40	$21.43	$21.37	$21.39	$20.03	1,077
2019-06-24	$21.35	$21.35	$21.35	$21.35	$20.00	0
2019-06-21	$21.38	$21.38	$21.34	$21.34	$19.99	725
2019-06-20	$21.32	$21.32	$21.32	$21.32	$19.97	700
2019-06-19	$21.31	$21.35	$21.30	$21.30	$19.95	2,444
2019-06-18	$21.30	$21.30	$21.30	$21.30	$19.95	2
2019-06-17	$21.29	$21.29	$21.29	$21.29	$19.94	2
2019-06-14	$21.25	$21.28	$21.25	$21.28	$19.93	185
2019-06-13	$21.34	$21.34	$21.28	$21.29	$19.94	1,286
2019-06-12	$21.36	$21.36	$21.32	$21.32	$19.97	448
2019-06-11	$21.30	$21.30	$21.30	$21.30	$19.95	23
2019-06-10	$21.12	$21.30	$21.12	$21.30	$19.95	420
2019-06-07	$21.38	$21.38	$21.33	$21.33	$19.98	258
2019-06-06	$21.33	$21.33	$21.28	$21.28	$19.93	500
2019-06-05	$21.27	$21.27	$21.27	$21.27	$19.92	315
2019-06-04	$21.32	$21.32	$21.32	$21.32	$19.97	0
2019-06-03	$21.30	$21.30	$21.29	$21.29	$19.94	100
2019-05-31	$21.36	$21.40	$21.36	$21.40	$20.00	3,169
2019-05-30	$21.31	$21.31	$21.31	$21.31	$19.92	0
2019-05-29	$21.29	$21.29	$21.29	$21.29	$19.90	38
2019-05-28	$21.29	$21.29	$21.26	$21.26	$19.87	1,320
2019-05-24	$21.34	$21.36	$21.32	$21.32	$19.93	3,765
2019-05-23	$21.34	$21.34	$21.32	$21.32	$19.93	470
2019-05-22	$21.31	$21.33	$21.28	$21.29	$19.90	970
2019-05-21	$21.30	$21.30	$21.30	$21.30	$19.91	642
2019-05-20	$21.34	$21.34	$21.24	$21.24	$19.85	2,303
2019-05-17	$21.43	$21.43	$21.25	$21.29	$19.90	2,841
2019-05-16	$21.23	$21.23	$21.23	$21.23	$19.84	0
2019-05-15	$21.22	$21.22	$21.22	$21.22	$19.83	0
2019-05-14	$21.24	$21.28	$21.20	$21.24	$19.85	7,234
2019-05-13	$21.23	$21.23	$21.15	$21.15	$19.77	902
2019-05-10	$21.14	$21.14	$21.14	$21.14	$19.76	108
2019-05-09	$21.09	$21.09	$21.09	$21.09	$19.71	0
2019-05-08	$21.05	$21.05	$21.04	$21.04	$19.67	718
2019-05-07	$21.16	$21.16	$21.07	$21.08	$19.70	1,058
2019-05-06	$21.26	$21.26	$21.05	$21.05	$19.67	200
2019-05-03	$21.05	$21.05	$21.00	$21.00	$19.63	301
2019-05-02	$20.98	$20.98	$20.98	$20.98	$19.61	55
2019-05-01	$21.11	$21.12	$21.08	$21.08	$19.70	462
2019-04-30	$21.08	$21.08	$21.08	$21.08	$19.66	0
2019-04-29	$21.01	$21.06	$21.01	$21.06	$19.64	500
2019-04-26	$21.06	$21.06	$21.06	$21.06	$19.64	0
2019-04-25	$21.01	$21.01	$20.96	$20.99	$19.57	1,923
2019-04-24	$20.93	$20.93	$20.93	$20.93	$19.52	0
2019-04-23	$20.93	$20.93	$20.93	$20.93	$19.52	0
2019-04-22	$20.96	$20.96	$20.96	$20.96	$19.55	1
2019-04-18	$20.94	$20.94	$20.94	$20.94	$19.53	1
2019-04-17	$20.96	$20.96	$20.96	$20.96	$19.55	100
2019-04-16	$20.96	$20.96	$20.96	$20.96	$19.55	0
2019-04-15	$20.97	$20.97	$20.97	$20.97	$19.56	0
2019-04-12	$20.95	$20.95	$20.95	$20.95	$19.54	41
2019-04-11	$21.08	$21.11	$21.00	$21.04	$19.62	5,594
2019-04-10	$20.96	$21.07	$20.96	$21.04	$19.62	2,453
2019-04-09	$21.03	$21.03	$21.02	$21.02	$19.60	1,335
2019-04-08	$20.92	$20.97	$20.92	$20.97	$19.56	502
2019-04-05	$20.96	$20.97	$20.96	$20.96	$19.55	648
2019-04-04	$20.93	$20.93	$20.86	$20.92	$19.51	3,806
2019-04-03	$20.90	$20.90	$20.90	$20.90	$19.49	1
2019-04-02	$21.02	$21.03	$20.90	$20.90	$19.49	522
2019-04-01	$20.89	$20.89	$20.89	$20.89	$19.48	0
2019-03-29	$20.97	$20.97	$20.97	$20.97	$19.51	5
2019-03-28	$20.98	$20.98	$20.98	$20.98	$19.52	68
2019-03-27	$21.08	$21.09	$21.07	$21.07	$19.61	1,626
2019-03-26	$20.92	$20.92	$20.92	$20.92	$19.47	20
2019-03-25	$20.94	$20.94	$20.94	$20.94	$19.49	0
2019-03-22	$20.87	$20.87	$20.87	$20.87	$19.42	0
2019-03-21	$20.86	$20.94	$20.86	$20.94	$19.49	2,065
2019-03-20	$20.82	$20.82	$20.82	$20.82	$19.37	167
2019-03-19	$20.81	$20.81	$20.81	$20.81	$19.36	0
2019-03-18	$20.81	$20.81	$20.81	$20.81	$19.36	109
2019-03-15	$20.73	$20.73	$20.73	$20.73	$19.29	0
2019-03-14	$20.73	$20.78	$20.73	$20.73	$19.29	1,200
2019-03-13	$20.65	$20.73	$20.63	$20.73	$19.29	683
2019-03-12	$20.73	$20.73	$20.73	$20.73	$19.29	1
2019-03-11	$20.73	$20.73	$20.73	$20.73	$19.29	47
2019-03-08	$20.71	$20.71	$20.71	$20.71	$19.27	0
2019-03-07	$20.74	$20.89	$20.73	$20.73	$19.29	3,879
2019-03-06	$20.82	$20.82	$20.68	$20.68	$19.24	100
2019-03-05	$20.73	$20.73	$20.65	$20.65	$19.22	671
2019-03-04	$20.60	$20.70	$20.60	$20.70	$19.26	182
2019-03-01	$20.62	$20.65	$20.62	$20.65	$19.22	1,369
2019-02-28	$20.71	$20.71	$20.71	$20.71	$19.23	0
2019-02-27	$20.84	$20.84	$20.68	$20.68	$19.20	865
2019-02-26	$20.84	$20.85	$20.81	$20.82	$19.33	1,200
2019-02-25	$20.75	$20.75	$20.75	$20.75	$19.26	0
2019-02-22	$20.79	$20.79	$20.75	$20.75	$19.27	600
2019-02-21	$20.74	$20.74	$20.74	$20.74	$19.25	72
2019-02-20	$20.74	$20.77	$20.74	$20.75	$19.27	3,200
2019-02-19	$20.67	$20.67	$20.67	$20.67	$19.19	0
2019-02-15	$20.66	$20.66	$20.66	$20.66	$19.18	0
2019-02-14	$20.65	$20.65	$20.65	$20.65	$19.17	0
2019-02-13	$20.73	$20.75	$20.71	$20.71	$19.23	943
2019-02-12	$20.66	$20.66	$20.66	$20.66	$19.18	1
2019-02-11	$20.89	$20.89	$20.68	$20.68	$19.20	203
2019-02-08	$20.67	$20.67	$20.65	$20.65	$19.17	245,002
2019-02-07	$20.84	$20.84	$20.65	$20.65	$19.17	1,189
2019-02-06	$20.67	$20.86	$20.64	$20.64	$19.17	9,027
2019-02-05	$20.66	$20.68	$20.64	$20.64	$19.17	489
2019-02-04	$20.63	$20.63	$20.63	$20.63	$19.16	0
2019-02-01	$20.65	$20.65	$20.60	$20.60	$19.13	100
2019-01-31	$20.65	$20.65	$20.65	$20.65	$19.13	0
2019-01-30	$20.58	$20.58	$20.57	$20.57	$19.06	485
2019-01-29	$20.56	$20.56	$20.56	$20.56	$19.05	0
2019-01-28	$20.57	$20.57	$20.57	$20.57	$19.06	0
2019-01-25	$20.50	$20.50	$20.50	$20.50	$18.99	0
2019-01-24	$20.51	$20.51	$20.51	$20.51	$19.00	0
2019-01-23	$20.57	$20.57	$20.57	$20.57	$19.06	0
2019-01-22	$20.57	$20.57	$20.57	$20.57	$19.06	48
2019-01-18	$20.54	$20.54	$20.54	$20.54	$19.03	0
2019-01-17	$20.56	$20.56	$20.54	$20.54	$19.03	146
2019-01-16	$20.54	$20.54	$20.53	$20.53	$19.02	102
2019-01-15	$20.48	$20.48	$20.48	$20.48	$18.97	0
2019-01-14	$20.47	$20.47	$20.47	$20.47	$18.96	0
2019-01-11	$20.60	$20.61	$20.44	$20.47	$18.96	645
2019-01-10	$20.50	$20.50	$20.50	$20.50	$18.99	76
2019-01-09	$20.58	$20.58	$20.58	$20.58	$19.07	48
2019-01-08	$20.57	$20.57	$20.53	$20.53	$19.02	140
2019-01-07	$20.57	$20.57	$20.52	$20.52	$19.01	696
2019-01-04	$20.52	$20.52	$20.50	$20.50	$18.99	311
2019-01-03	$20.45	$20.45	$20.45	$20.45	$18.95	1
2019-01-02	$20.40	$20.40	$20.40	$20.40	$18.90	1
2018-12-31	$20.44	$20.44	$20.43	$20.43	$18.93	248
2018-12-28	$20.50	$20.56	$20.43	$20.45	$18.95	1,589
2018-12-27	$20.42	$20.42	$20.37	$20.37	$18.87	400
2018-12-26	$20.25	$20.29	$20.25	$20.29	$18.80	100
2018-12-24	$20.50	$20.50	$20.50	$20.50	$18.96	0
2018-12-21	$20.43	$20.57	$20.43	$20.50	$18.95	6,793
2018-12-20	$20.36	$20.36	$20.36	$20.36	$18.83	35
2018-12-19	$20.34	$20.35	$20.31	$20.33	$18.80	400
2018-12-18	$20.31	$20.31	$20.31	$20.31	$18.78	0
2018-12-17	$20.33	$20.33	$20.29	$20.29	$18.76	243,293
2018-12-14	$20.38	$20.38	$20.38	$20.38	$18.84	0
2018-12-13	$20.29	$20.29	$20.29	$20.29	$18.76	25
2018-12-12	$20.30	$20.30	$20.30	$20.30	$18.77	0
2018-12-11	$20.35	$20.35	$20.35	$20.35	$18.81	0
2018-12-10	$20.34	$20.34	$20.34	$20.34	$18.81	0
2018-12-07	$20.15	$20.15	$20.15	$20.15	$18.63	1
2018-12-06	$20.15	$20.15	$20.15	$20.15	$18.63	1
2018-12-04	$20.08	$20.08	$20.08	$20.08	$18.56	1
2018-12-03	$20.15	$20.15	$20.15	$20.15	$18.63	0
2018-11-30	$20.15	$20.15	$20.15	$20.15	$18.56	0
2018-11-29	$20.15	$20.15	$20.15	$20.15	$18.56	101
2018-11-28	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-11-27	$20.07	$20.07	$20.07	$20.07	$18.49	99
2018-11-26	$20.07	$20.07	$20.07	$20.07	$18.49	95
2018-11-23	$20.07	$20.07	$20.07	$20.07	$18.49	300
2018-11-21	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-11-20	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-11-19	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-11-16	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-11-15	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-11-14	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-11-13	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-11-12	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-11-09	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-11-08	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-11-07	$20.07	$20.07	$20.07	$20.07	$18.49	300
2018-11-06	$20.08	$20.08	$20.04	$20.04	$18.46	4,946
2018-11-05	$20.08	$20.08	$20.08	$20.08	$18.50	100
2018-11-02	$20.09	$20.48	$20.08	$20.08	$18.50	4,200
2018-11-01	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-10-31	$20.07	$20.07	$20.07	$20.07	$18.49	0
2018-10-30	$20.13	$20.13	$20.07	$20.07	$18.49	400
2018-10-29	$20.04	$20.04	$20.04	$20.04	$18.46	100
2018-10-26	$20.23	$20.26	$20.18	$20.20	$18.61	5,100
2018-10-25	$20.06	$20.06	$20.06	$20.06	$18.48	0
2018-10-24	$20.06	$20.06	$20.06	$20.06	$18.48	1
2018-10-23	$20.06	$20.06	$20.06	$20.06	$18.48	0
2018-10-22	$20.06	$20.06	$20.06	$20.06	$18.48	0
2018-10-19	$20.06	$20.06	$20.06	$20.06	$18.48	0
2018-10-18	$20.08	$20.13	$20.05	$20.06	$18.48	2,931
2018-10-17	$20.30	$20.36	$19.68	$20.06	$18.48	5,800
2018-10-16	$20.12	$20.12	$20.12	$20.12	$18.54	0
2018-10-15	$20.12	$20.12	$20.12	$20.12	$18.54	500
2018-10-12	$20.02	$20.05	$20.02	$20.05	$18.47	2,450
2018-10-11	$20.00	$20.00	$20.00	$20.00	$18.43	0
2018-10-10	$20.00	$20.00	$20.00	$20.00	$18.43	500,001

Columbia Multi-Sector Municipal Income ETF (MUST) News Headlines

Recent Columbia Multi-Sector Municipal Income ETF (MUST) News

Similar Companies to Columbia Multi-Sector Municipal Income ETF (MUST) in the None Industry

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

Columbia Multi-Sector Municipal Income ETF (MUST) Exchange: NYSE ARCA