New York Mortgage Trust Inc (NYMTP) Stock Profile

Data as of Aug. 22, 2025

$25.32 ($0.00) 0.00%

New York Mortgage Trust Inc - Daily Information

Click for more stock information on New York Mortgage Trust Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$25.34
Previous Close	$25.32
High	$25.34
Low	$25.31
Adjusted Open	$25.34
Previous Adjusted Close	$25.32
Adjusted High	$25.34
Adjusted Low	$25.31

Invest in New York Mortgage Trust Inc (NYMTP)

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!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People New York Mortgage Trust Inc

Employee	Position
Steven R. Mumma	Chairman & Chief Executive Officer
Jason Thomas Serrano	President & Director
Nathan R. Reese	Chief Operating Officer & Secretary
Kristine R. Nario-Eng	CFO & Principal Accounting Officer
Steve Brannan	MD & Head-Multifamily Credit Acquisitions
Mari Nitta	Investor Relations Contact
Audrey E. Greenberg	Independent Director
Steven Gene Norcutt	Independent Director
Alan L. Hainey	Lead Independent Director
David R. Bock	Independent Director
Michael B. Clement	Independent Director
Lisa A. Pendergast	Independent Director

Historical Stock Data for New York Mortgage Trust Inc (NYMTP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-17	$25.34	$25.34	$25.31	$25.32	$25.32	19,331
2021-12-16	$25.31	$25.33	$25.31	$25.32	$25.32	19,119
2021-12-15	$25.30	$25.33	$25.30	$25.32	$25.32	24,285
2021-12-14	$25.31	$25.31	$25.28	$25.30	$25.30	30,268
2021-12-13	$25.31	$25.32	$25.31	$25.31	$25.31	16,823
2021-12-10	$25.31	$25.31	$25.30	$25.30	$25.30	3,877
2021-12-09	$25.31	$25.31	$25.30	$25.30	$25.30	4,009
2021-12-08	$25.31	$25.32	$25.30	$25.31	$25.31	4,150
2021-12-07	$25.31	$25.32	$25.29	$25.31	$25.31	16,295
2021-12-06	$25.29	$25.32	$25.29	$25.32	$25.32	5,410
2021-12-03	$25.29	$25.31	$25.29	$25.29	$25.29	8,494
2021-12-02	$25.30	$25.30	$25.29	$25.29	$25.29	4,154
2021-12-01	$25.29	$25.33	$25.28	$25.29	$25.29	20,008
2021-11-30	$25.29	$25.34	$25.29	$25.29	$25.29	3,312
2021-11-29	$25.28	$25.40	$25.28	$25.35	$25.35	34,691
2021-11-26	$25.28	$25.30	$25.28	$25.28	$25.28	9,734
2021-11-24	$25.28	$25.29	$25.28	$25.28	$25.28	6,098
2021-11-23	$25.28	$25.30	$25.26	$25.28	$25.28	17,946
2021-11-22	$25.29	$25.32	$25.24	$25.27	$25.27	71,426
2021-11-19	$25.10	$25.31	$25.07	$25.29	$25.29	51,229
2021-11-18	$25.35	$25.44	$25.27	$25.39	$25.39	37,663
2021-11-17	$25.49	$25.69	$25.25	$25.44	$25.44	29,995
2021-11-16	$25.48	$25.78	$25.48	$25.76	$25.76	4,875
2021-11-15	$25.60	$25.70	$25.51	$25.65	$25.65	11,989
2021-11-12	$25.61	$25.71	$25.42	$25.61	$25.61	12,505
2021-11-11	$25.50	$26.45	$25.33	$25.35	$25.35	13,605
2021-11-10	$25.38	$26.14	$25.38	$25.69	$25.69	10,767
2021-11-09	$25.32	$25.40	$25.32	$25.36	$25.36	1,265
2021-11-08	$25.43	$25.44	$25.24	$25.34	$25.34	4,785
2021-11-05	$25.33	$25.42	$25.33	$25.42	$25.42	904
2021-11-04	$25.37	$25.40	$25.34	$25.34	$25.34	1,513
2021-11-03	$25.41	$25.44	$25.31	$25.37	$25.37	3,263
2021-11-02	$25.34	$25.38	$25.24	$25.37	$25.37	3,298
2021-11-01	$25.42	$25.45	$25.31	$25.34	$25.34	10,417
2021-10-29	$25.33	$25.39	$25.33	$25.39	$25.39	5,359
2021-10-28	$25.34	$25.35	$25.32	$25.34	$25.34	845
2021-10-27	$25.26	$25.35	$25.25	$25.35	$25.35	3,101
2021-10-26	$25.27	$25.35	$25.24	$25.24	$25.24	5,870
2021-10-25	$25.30	$25.33	$25.29	$25.29	$25.29	3,750
2021-10-22	$25.35	$25.37	$25.35	$25.35	$25.35	2,640
2021-10-21	$25.47	$25.47	$25.29	$25.37	$25.37	4,138
2021-10-20	$25.38	$25.52	$25.30	$25.40	$25.40	7,344
2021-10-19	$25.50	$25.58	$25.48	$25.48	$25.48	1,510
2021-10-18	$25.35	$25.74	$25.35	$25.45	$25.45	2,561
2021-10-15	$25.44	$25.62	$25.35	$25.47	$25.47	8,729
2021-10-14	$25.30	$25.42	$25.30	$25.42	$25.42	2,959
2021-10-13	$25.36	$25.37	$25.15	$25.34	$25.34	7,068
2021-10-12	$25.30	$25.35	$25.24	$25.35	$25.35	3,559
2021-10-11	$25.29	$25.35	$25.23	$25.35	$25.35	1,854
2021-10-08	$25.24	$25.40	$25.20	$25.34	$25.34	3,718
2021-10-07	$25.37	$25.38	$25.25	$25.27	$25.27	2,312
2021-10-06	$25.35	$25.43	$25.20	$25.26	$25.26	6,815
2021-10-05	$25.31	$25.39	$25.27	$25.38	$25.38	5,886
2021-10-04	$25.24	$25.34	$25.13	$25.33	$25.33	6,384
2021-10-01	$25.19	$25.24	$25.11	$25.16	$25.16	3,342
2021-09-30	$25.17	$25.19	$25.10	$25.18	$25.18	6,760
2021-09-29	$25.56	$25.58	$25.53	$25.58	$25.10	3,797
2021-09-28	$25.56	$25.56	$25.46	$25.56	$25.08	1,163
2021-09-27	$25.54	$25.56	$25.45	$25.56	$25.08	10,187
2021-09-24	$25.54	$25.54	$25.43	$25.46	$24.98	4,233
2021-09-23	$25.54	$25.54	$25.41	$25.49	$25.01	9,634
2021-09-22	$25.51	$25.54	$25.43	$25.52	$25.04	2,671
2021-09-21	$25.54	$25.54	$25.32	$25.50	$25.01	4,591
2021-09-20	$25.41	$25.57	$25.27	$25.34	$24.86	24,530
2021-09-17	$25.47	$25.60	$25.43	$25.43	$24.95	10,117
2021-09-16	$25.56	$25.60	$25.42	$25.60	$25.12	5,119
2021-09-15	$25.52	$25.57	$25.48	$25.57	$25.09	3,203
2021-09-14	$25.50	$28.24	$25.50	$25.52	$25.04	27,724
2021-09-13	$25.36	$25.48	$25.36	$25.46	$24.98	2,410
2021-09-10	$25.47	$25.50	$25.39	$25.45	$24.97	2,122
2021-09-09	$25.48	$25.48	$25.39	$25.39	$24.92	1,859
2021-09-08	$25.35	$25.47	$25.35	$25.37	$24.89	3,197
2021-09-07	$25.42	$25.46	$25.35	$25.35	$24.87	5,645
2021-09-03	$25.42	$25.42	$25.41	$25.41	$24.93	258
2021-09-02	$25.45	$25.45	$25.33	$25.40	$24.92	7,041
2021-09-01	$25.31	$25.45	$25.31	$25.45	$24.97	6,445
2021-08-31	$25.41	$25.44	$25.34	$25.39	$24.91	4,632
2021-08-30	$25.39	$25.40	$25.30	$25.38	$24.90	9,026
2021-08-27	$25.33	$25.39	$25.33	$25.38	$24.90	3,005
2021-08-26	$25.30	$25.30	$25.28	$25.28	$24.80	3,064
2021-08-25	$25.27	$25.34	$25.27	$25.30	$24.82	4,304
2021-08-24	$25.38	$25.38	$25.27	$25.27	$24.80	2,319
2021-08-23	$25.30	$25.36	$25.28	$25.30	$24.82	8,741
2021-08-20	$25.30	$25.30	$25.25	$25.29	$24.81	3,276
2021-08-19	$25.25	$25.39	$25.25	$25.35	$24.87	627
2021-08-18	$25.27	$25.41	$25.20	$25.40	$24.92	5,142
2021-08-17	$25.30	$25.33	$25.25	$25.33	$24.85	905
2021-08-16	$25.29	$25.34	$25.28	$25.34	$24.86	6,390
2021-08-13	$25.24	$25.29	$25.24	$25.29	$24.81	1,561
2021-08-12	$25.29	$25.29	$25.11	$25.26	$24.78	9,486
2021-08-11	$25.21	$25.30	$25.20	$25.22	$24.74	5,726
2021-08-10	$25.21	$25.28	$25.21	$25.28	$24.81	1,720
2021-08-09	$25.29	$25.29	$25.20	$25.28	$24.80	7,219
2021-08-06	$25.22	$25.23	$25.22	$25.23	$24.75	873
2021-08-05	$25.28	$25.28	$25.22	$25.22	$24.74	1,648
2021-08-04	$25.20	$25.27	$25.20	$25.26	$24.78	11,016
2021-08-03	$25.22	$25.22	$25.16	$25.19	$24.71	3,849
2021-08-02	$25.20	$25.23	$25.17	$25.22	$24.74	6,796
2021-07-30	$25.17	$25.18	$25.13	$25.18	$24.70	13,531
2021-07-29	$25.10	$25.15	$25.09	$25.12	$24.65	7,295
2021-07-28	$25.10	$25.17	$25.10	$25.10	$24.63	10,305
2021-07-27	$25.10	$25.15	$25.10	$25.15	$24.68	6,718
2021-07-26	$25.10	$25.16	$25.10	$25.15	$24.68	10,691
2021-07-23	$25.15	$25.15	$25.10	$25.11	$24.64	3,105
2021-07-22	$25.10	$25.17	$25.10	$25.16	$24.68	7,356
2021-07-21	$25.05	$25.12	$25.05	$25.10	$24.62	10,696
2021-07-20	$25.11	$25.11	$25.05	$25.08	$24.60	11,654
2021-07-19	$25.11	$25.13	$25.05	$25.06	$24.59	21,286
2021-07-16	$25.17	$25.18	$25.13	$25.13	$24.66	14,191
2021-07-15	$25.16	$25.18	$25.10	$25.18	$24.70	16,777
2021-07-14	$25.13	$25.13	$25.09	$25.09	$24.62	3,116
2021-07-13	$25.16	$25.16	$25.06	$25.12	$24.64	16,784
2021-07-12	$25.11	$25.18	$25.11	$25.13	$24.66	4,706
2021-07-09	$25.14	$25.17	$25.08	$25.15	$24.68	10,371
2021-07-08	$25.09	$25.13	$25.06	$25.10	$24.63	15,338
2021-07-07	$25.05	$25.17	$25.05	$25.11	$24.63	12,710
2021-07-06	$25.16	$25.16	$25.04	$25.07	$24.60	7,266
2021-07-02	$25.03	$25.08	$25.03	$25.08	$24.61	14,649
2021-07-01	$25.05	$25.07	$24.98	$25.03	$24.56	47,605
2021-06-30	$25.02	$25.11	$25.01	$25.02	$24.55	28,095
2021-06-29	$25.48	$25.60	$25.48	$25.55	$24.60	23,307
2021-06-28	$25.45	$25.49	$25.39	$25.47	$24.51	13,256
2021-06-25	$25.30	$25.45	$25.23	$25.34	$24.39	13,979
2021-06-24	$25.34	$25.34	$25.17	$25.25	$24.30	10,732
2021-06-23	$25.36	$25.36	$25.15	$25.16	$24.22	22,613
2021-06-22	$25.34	$25.34	$25.18	$25.32	$24.37	6,233
2021-06-21	$25.15	$25.31	$25.15	$25.16	$24.22	6,357
2021-06-18	$25.08	$25.18	$25.08	$25.15	$24.21	4,829
2021-06-17	$25.13	$25.15	$25.04	$25.07	$24.13	9,597
2021-06-16	$25.22	$25.22	$25.02	$25.05	$24.11	8,232
2021-06-15	$25.19	$25.19	$25.03	$25.15	$24.21	3,798
2021-06-14	$24.95	$25.19	$24.95	$25.16	$24.22	16,824
2021-06-11	$24.95	$24.95	$24.91	$24.93	$24.00	14,110
2021-06-10	$24.92	$24.92	$24.77	$24.89	$23.96	7,670
2021-06-09	$24.95	$24.95	$24.77	$24.84	$23.91	7,283
2021-06-08	$24.72	$24.88	$24.72	$24.75	$23.82	13,389
2021-06-07	$24.74	$24.80	$24.65	$24.72	$23.79	15,804
2021-06-04	$24.54	$24.68	$24.54	$24.61	$23.69	10,953
2021-06-03	$24.72	$24.72	$24.60	$24.60	$23.68	5,246
2021-06-02	$24.63	$24.74	$24.60	$24.60	$23.68	9,426
2021-06-01	$24.53	$24.74	$24.48	$24.53	$23.61	17,287
2021-05-28	$24.46	$24.58	$24.44	$24.45	$23.53	20,211
2021-05-27	$24.48	$24.53	$24.42	$24.45	$23.53	10,414
2021-05-26	$24.44	$24.61	$24.44	$24.44	$23.52	22,571
2021-05-25	$24.50	$24.50	$24.44	$24.45	$23.53	11,855
2021-05-24	$24.50	$24.50	$24.44	$24.45	$23.53	4,688
2021-05-21	$24.49	$24.49	$24.41	$24.47	$23.55	6,082
2021-05-20	$24.48	$24.48	$24.45	$24.45	$23.53	13,295
2021-05-19	$24.40	$24.42	$24.39	$24.39	$23.48	7,182
2021-05-18	$24.50	$24.65	$24.41	$24.41	$23.49	8,397
2021-05-17	$24.53	$24.58	$24.45	$24.49	$23.57	5,462
2021-05-14	$24.41	$24.50	$24.41	$24.43	$23.51	14,728
2021-05-13	$24.29	$24.56	$24.23	$24.32	$23.41	12,513
2021-05-12	$24.33	$24.35	$24.10	$24.24	$23.33	19,087
2021-05-11	$24.70	$24.70	$24.33	$24.35	$23.44	16,795
2021-05-10	$24.36	$24.54	$24.36	$24.53	$23.61	6,459
2021-05-07	$24.45	$24.55	$24.44	$24.44	$23.52	6,768
2021-05-06	$24.69	$24.69	$24.45	$24.46	$23.54	4,573
2021-05-05	$24.36	$24.62	$24.36	$24.45	$23.53	1,784
2021-05-04	$24.33	$24.33	$24.26	$24.26	$23.35	16,067
2021-05-03	$24.70	$24.70	$24.27	$24.27	$23.36	24,202
2021-04-30	$24.47	$24.47	$24.32	$24.42	$23.50	7,342
2021-04-29	$24.45	$24.50	$24.37	$24.45	$23.53	11,595
2021-04-28	$24.30	$24.46	$24.28	$24.45	$23.53	5,694
2021-04-27	$24.30	$24.49	$24.28	$24.28	$23.37	7,257
2021-04-26	$24.38	$24.38	$24.27	$24.30	$23.39	9,980
2021-04-23	$24.19	$24.50	$24.19	$24.27	$23.36	3,497
2021-04-22	$24.51	$24.60	$24.24	$24.24	$23.33	19,710
2021-04-21	$24.66	$24.66	$24.41	$24.46	$23.54	1,861
2021-04-20	$24.50	$24.50	$24.29	$24.30	$23.39	5,622
2021-04-19	$24.52	$24.54	$24.27	$24.38	$23.47	4,564
2021-04-16	$24.62	$24.62	$24.41	$24.41	$23.49	6,169
2021-04-15	$24.76	$24.95	$24.50	$24.50	$23.58	4,470
2021-04-14	$24.57	$24.57	$24.50	$24.50	$23.58	4,858
2021-04-13	$24.58	$24.58	$24.46	$24.48	$23.56	3,883
2021-04-12	$24.46	$24.55	$24.46	$24.52	$23.60	3,724
2021-04-09	$24.56	$24.56	$24.50	$24.50	$23.58	2,593
2021-04-08	$24.70	$24.76	$24.64	$24.66	$23.74	9,910
2021-04-07	$24.82	$24.82	$24.55	$24.77	$23.84	3,114
2021-04-06	$24.65	$24.74	$24.55	$24.68	$23.75	13,572
2021-04-05	$24.55	$24.60	$24.55	$24.58	$23.66	7,578
2021-04-01	$24.53	$24.57	$24.44	$24.49	$23.57	6,844
2021-03-31	$24.56	$24.59	$24.40	$24.49	$23.57	10,134
2021-03-30	$24.79	$25.00	$24.79	$24.79	$23.40	26,444
2021-03-29	$24.80	$24.90	$24.75	$24.76	$23.37	12,449
2021-03-26	$24.79	$24.79	$24.69	$24.76	$23.37	11,002
2021-03-25	$24.69	$24.74	$24.58	$24.58	$23.20	2,735
2021-03-24	$24.68	$24.68	$24.65	$24.67	$23.28	9,336
2021-03-23	$24.57	$24.79	$24.57	$24.60	$23.22	4,291
2021-03-22	$24.58	$24.58	$24.43	$24.55	$23.17	9,109
2021-03-19	$24.65	$24.80	$24.41	$24.42	$23.05	15,142
2021-03-18	$24.56	$24.76	$24.56	$24.65	$23.27	10,959
2021-03-17	$24.73	$24.80	$24.53	$24.59	$23.21	6,972
2021-03-16	$24.55	$24.67	$24.55	$24.67	$23.28	1,548
2021-03-15	$24.38	$24.60	$24.36	$24.53	$23.15	4,273
2021-03-12	$24.60	$24.60	$24.40	$24.40	$23.03	1,841
2021-03-11	$24.51	$24.56	$24.51	$24.51	$23.13	3,001
2021-03-10	$24.42	$24.60	$24.37	$24.50	$23.12	2,946
2021-03-09	$24.29	$24.50	$24.02	$24.38	$23.01	4,091
2021-03-08	$24.15	$24.31	$24.07	$24.07	$22.72	2,953
2021-03-05	$23.99	$24.32	$23.99	$24.08	$22.73	6,026
2021-03-04	$24.20	$24.35	$24.12	$24.34	$22.97	5,811
2021-03-03	$24.05	$24.20	$23.69	$24.20	$22.84	4,391
2021-03-02	$24.07	$24.10	$24.05	$24.05	$22.70	6,029
2021-03-01	$24.11	$24.20	$24.05	$24.06	$22.71	8,071
2021-02-26	$24.03	$24.20	$23.96	$24.10	$22.75	3,901
2021-02-25	$24.02	$24.10	$24.00	$24.00	$22.65	4,629
2021-02-24	$24.11	$24.11	$24.00	$24.00	$22.65	2,022
2021-02-23	$24.25	$24.25	$24.00	$24.00	$22.65	3,518
2021-02-22	$24.08	$24.09	$23.95	$24.04	$22.69	2,992
2021-02-19	$23.89	$24.10	$23.89	$24.04	$22.69	2,595
2021-02-18	$24.30	$24.30	$23.83	$23.83	$22.49	2,699
2021-02-17	$24.40	$24.50	$24.14	$24.14	$22.78	9,106
2021-02-16	$24.15	$24.45	$24.15	$24.45	$23.08	3,727
2021-02-12	$24.20	$24.25	$24.14	$24.15	$22.79	2,370
2021-02-11	$24.22	$24.22	$24.10	$24.11	$22.76	4,111
2021-02-10	$23.86	$24.45	$23.86	$24.22	$22.86	5,698
2021-02-09	$24.30	$24.42	$24.25	$24.30	$22.93	3,361
2021-02-08	$23.99	$24.29	$23.99	$24.18	$22.82	2,476
2021-02-05	$23.85	$24.05	$23.72	$24.05	$22.70	4,935
2021-02-04	$23.71	$24.01	$23.71	$23.85	$22.51	21,840
2021-02-03	$23.61	$24.08	$23.52	$23.96	$22.61	37,680
2021-02-02	$24.07	$24.07	$23.48	$23.60	$22.27	2,695
2021-02-01	$23.58	$23.65	$23.58	$23.65	$22.32	1,025
2021-01-29	$23.22	$23.75	$23.22	$23.26	$21.95	7,111
2021-01-28	$23.17	$23.41	$23.17	$23.22	$21.92	3,962
2021-01-27	$23.54	$23.54	$23.28	$23.38	$22.07	7,639
2021-01-26	$23.65	$23.71	$23.65	$23.71	$22.37	6,340
2021-01-25	$23.59	$23.65	$23.44	$23.62	$22.29	4,475
2021-01-22	$23.52	$23.65	$23.40	$23.65	$22.32	11,386
2021-01-21	$23.59	$23.76	$23.51	$23.51	$22.19	4,176
2021-01-20	$23.55	$23.55	$23.37	$23.46	$22.14	2,393
2021-01-19	$23.13	$23.70	$23.13	$23.43	$22.11	8,456
2021-01-15	$23.30	$23.31	$23.06	$23.31	$22.00	6,764
2021-01-14	$23.25	$23.25	$23.10	$23.22	$21.92	2,905
2021-01-13	$22.98	$23.10	$22.93	$23.10	$21.80	3,378
2021-01-12	$22.97	$22.99	$22.90	$22.99	$21.70	2,860
2021-01-11	$22.75	$23.04	$22.73	$22.90	$21.62	11,927
2021-01-08	$22.76	$22.85	$22.69	$22.83	$21.55	10,770
2021-01-07	$22.70	$22.73	$22.69	$22.69	$21.42	5,848
2021-01-06	$22.85	$22.97	$22.68	$22.70	$21.42	5,753
2021-01-05	$22.46	$23.01	$22.46	$22.83	$21.55	4,215
2021-01-04	$22.87	$22.89	$22.68	$22.88	$21.59	14,786
2020-12-31	$22.88	$22.88	$22.66	$22.76	$21.48	6,598
2020-12-30	$23.11	$23.11	$22.55	$22.99	$21.70	5,224
2020-12-29	$23.50	$23.51	$23.02	$23.31	$21.55	25,825
2020-12-28	$23.01	$23.26	$22.93	$22.97	$21.23	15,936
2020-12-24	$23.01	$23.09	$23.01	$23.09	$21.34	1,961
2020-12-23	$22.90	$23.15	$22.90	$23.11	$21.36	12,062
2020-12-22	$22.90	$22.97	$22.75	$22.97	$21.23	7,877
2020-12-21	$22.82	$22.98	$22.70	$22.94	$21.20	11,902
2020-12-18	$22.86	$22.94	$22.81	$22.89	$21.16	6,602
2020-12-17	$22.79	$22.85	$22.64	$22.80	$21.08	7,639
2020-12-16	$22.65	$22.85	$22.57	$22.80	$21.08	13,510
2020-12-15	$22.75	$22.75	$22.61	$22.70	$20.98	11,382
2020-12-14	$22.58	$22.75	$22.41	$22.74	$21.02	11,138
2020-12-11	$22.70	$22.73	$22.65	$22.65	$20.94	1,064
2020-12-10	$22.88	$22.88	$22.67	$22.69	$20.97	1,250
2020-12-09	$22.83	$23.00	$22.65	$22.66	$20.94	13,404
2020-12-08	$22.75	$22.94	$22.75	$22.85	$21.12	6,407
2020-12-07	$22.50	$22.82	$22.50	$22.64	$20.93	21,713
2020-12-04	$22.24	$22.64	$22.24	$22.58	$20.87	11,357
2020-12-03	$22.01	$22.21	$21.91	$22.16	$20.48	86,851
2020-12-02	$22.02	$22.20	$21.99	$22.01	$20.34	27,090
2020-12-01	$21.97	$22.13	$21.95	$22.02	$20.35	183,974
2020-11-30	$21.93	$21.94	$21.71	$21.88	$20.22	2,676
2020-11-27	$21.96	$22.00	$21.79	$21.98	$20.32	5,012
2020-11-25	$21.57	$22.18	$21.57	$21.95	$20.29	14,416
2020-11-24	$21.97	$22.10	$21.83	$21.83	$20.18	19,010
2020-11-23	$22.02	$22.07	$21.94	$22.01	$20.34	7,564
2020-11-20	$21.81	$22.20	$21.68	$21.94	$20.28	24,702
2020-11-19	$22.00	$22.12	$21.75	$22.03	$20.36	22,735
2020-11-18	$21.93	$22.13	$21.93	$21.99	$20.33	58,314
2020-11-17	$21.71	$22.05	$21.65	$22.05	$20.38	26,239
2020-11-16	$21.55	$22.27	$21.31	$21.61	$19.98	54,862
2020-11-13	$21.15	$21.49	$21.12	$21.49	$19.86	8,838
2020-11-12	$21.13	$21.25	$21.10	$21.14	$19.54	12,335
2020-11-11	$20.74	$21.15	$20.74	$21.15	$19.55	23,122
2020-11-10	$20.75	$20.77	$20.52	$20.61	$19.05	32,683
2020-11-09	$21.10	$21.10	$20.48	$20.48	$18.93	25,024
2020-11-06	$20.58	$20.58	$20.27	$20.47	$18.92	2,238
2020-11-05	$20.40	$20.42	$20.24	$20.32	$18.78	6,771
2020-11-04	$20.15	$20.28	$20.08	$20.16	$18.63	3,020
2020-11-03	$19.75	$20.11	$19.75	$19.90	$18.39	3,831
2020-11-02	$19.81	$19.81	$19.81	$19.81	$18.31	1,113
2020-10-30	$19.65	$19.70	$19.53	$19.54	$18.06	2,161
2020-10-29	$19.67	$19.84	$19.65	$19.68	$18.19	9,979
2020-10-28	$20.06	$20.09	$19.66	$19.66	$18.17	11,777
2020-10-27	$20.07	$20.26	$20.06	$20.20	$18.67	1,402
2020-10-26	$20.35	$20.50	$20.02	$20.02	$18.51	4,404
2020-10-23	$20.11	$20.23	$20.01	$20.01	$18.50	4,008
2020-10-22	$20.20	$20.21	$20.00	$20.21	$18.68	2,239
2020-10-21	$20.04	$20.35	$20.00	$20.15	$18.63	4,234
2020-10-20	$20.33	$20.70	$20.04	$20.25	$18.72	1,919
2020-10-19	$20.35	$20.36	$19.98	$19.98	$18.47	13,138
2020-10-16	$20.50	$20.79	$20.26	$20.26	$18.73	7,358
2020-10-15	$20.54	$20.65	$20.40	$20.40	$18.86	4,147
2020-10-14	$20.43	$20.66	$20.40	$20.40	$18.86	2,639
2020-10-13	$20.47	$20.67	$20.47	$20.59	$19.03	7,521
2020-10-12	$20.50	$20.53	$20.36	$20.52	$18.97	3,477
2020-10-09	$20.57	$20.66	$20.50	$20.50	$18.95	307,697
2020-10-08	$21.04	$21.25	$20.51	$20.71	$19.14	4,902
2020-10-07	$21.24	$21.24	$20.21	$20.49	$18.94	9,102
2020-10-06	$20.46	$20.53	$20.38	$20.50	$18.95	4,808
2020-10-05	$20.24	$20.53	$20.12	$20.46	$18.91	8,239
2020-10-02	$20.32	$20.32	$20.02	$20.30	$18.76	4,817
2020-10-01	$20.29	$20.35	$20.07	$20.35	$18.81	5,548
2020-09-30	$20.65	$20.75	$20.11	$20.23	$18.70	28,732
2020-09-29	$20.33	$20.76	$20.25	$20.59	$18.59	8,484
2020-09-28	$20.25	$20.52	$20.11	$20.50	$18.51	22,047
2020-09-25	$20.05	$20.55	$20.04	$20.04	$18.09	21,593
2020-09-24	$20.76	$20.76	$20.04	$20.04	$18.09	24,530
2020-09-23	$20.65	$20.79	$20.36	$20.58	$18.58	20,715
2020-09-22	$20.38	$20.59	$20.38	$20.56	$18.56	4,653
2020-09-21	$20.35	$20.52	$20.02	$20.40	$18.42	30,786
2020-09-18	$20.39	$20.48	$20.20	$20.35	$18.37	13,655
2020-09-17	$20.41	$20.52	$20.25	$20.25	$18.28	31,733
2020-09-16	$20.50	$20.70	$20.30	$20.41	$18.42	67,339
2020-09-15	$20.20	$20.80	$20.00	$20.50	$18.51	32,097
2020-09-14	$20.36	$20.41	$20.00	$20.17	$18.21	12,222
2020-09-11	$20.20	$20.57	$20.12	$20.15	$18.19	5,729
2020-09-10	$20.38	$20.61	$20.32	$20.41	$18.42	6,697
2020-09-09	$20.40	$20.61	$20.20	$20.61	$18.61	11,246
2020-09-08	$20.40	$20.86	$20.40	$20.50	$18.51	2,866
2020-09-04	$20.81	$20.86	$20.43	$20.66	$18.65	1,857
2020-09-03	$20.75	$21.25	$20.36	$20.37	$18.39	5,875
2020-09-02	$21.14	$21.14	$21.14	$21.14	$19.08	25
2020-09-01	$21.31	$21.49	$21.00	$21.14	$19.08	7,155
2020-08-31	$21.19	$21.19	$20.51	$21.12	$19.07	5,780
2020-08-28	$21.00	$21.20	$20.63	$21.20	$19.14	15,433
2020-08-27	$21.18	$21.18	$21.18	$21.18	$19.12	33
2020-08-26	$21.18	$21.45	$21.08	$21.18	$19.12	3,995
2020-08-25	$21.11	$21.11	$21.00	$21.00	$18.96	4,139
2020-08-24	$21.00	$21.21	$21.00	$21.21	$19.15	11,788
2020-08-21	$21.00	$21.09	$20.95	$21.09	$19.04	10,279
2020-08-20	$21.19	$21.28	$20.97	$20.97	$18.93	11,106
2020-08-19	$21.22	$21.43	$21.21	$21.43	$19.35	10,383
2020-08-18	$21.42	$21.43	$21.00	$21.00	$18.96	2,401
2020-08-17	$20.63	$21.45	$20.63	$21.31	$19.24	7,291
2020-08-14	$20.74	$21.29	$20.54	$21.29	$19.22	5,768
2020-08-13	$21.00	$21.07	$20.07	$20.38	$18.40	5,845
2020-08-12	$21.00	$21.00	$21.00	$21.00	$18.96	52
2020-08-11	$20.55	$21.00	$20.54	$21.00	$18.96	9,560
2020-08-10	$20.27	$20.55	$20.27	$20.55	$18.55	4,545
2020-08-07	$20.04	$20.22	$20.00	$20.22	$18.25	2,610
2020-08-06	$19.89	$20.11	$19.58	$19.99	$18.05	11,777
2020-08-05	$19.90	$19.95	$19.35	$19.61	$17.70	2,001
2020-08-04	$20.14	$20.14	$19.86	$19.93	$18.00	1,793
2020-08-03	$19.67	$20.35	$19.67	$20.14	$18.18	1,639
2020-07-31	$19.99	$20.08	$19.49	$20.08	$18.13	4,038
2020-07-30	$19.64	$20.31	$19.64	$20.18	$18.21	4,093
2020-07-29	$19.04	$20.00	$18.71	$19.99	$18.05	13,962
2020-07-28	$19.20	$19.26	$19.20	$19.26	$17.39	643
2020-07-27	$19.42	$19.49	$18.33	$19.40	$17.51	4,300
2020-07-24	$19.52	$19.52	$19.07	$19.49	$17.59	2,328
2020-07-23	$19.50	$19.50	$19.38	$19.50	$17.60	2,929
2020-07-22	$19.63	$19.69	$19.26	$19.57	$17.67	2,445
2020-07-21	$19.40	$19.70	$19.40	$19.51	$17.61	6,299
2020-07-20	$19.40	$19.51	$19.34	$19.41	$17.52	1,495
2020-07-17	$19.28	$19.73	$19.28	$19.67	$17.76	8,226
2020-07-16	$19.14	$19.48	$19.14	$19.43	$17.54	4,330
2020-07-15	$19.48	$19.48	$19.00	$19.30	$17.42	119,043
2020-07-14	$18.71	$18.90	$18.65	$18.86	$17.03	15,275
2020-07-13	$19.00	$19.00	$18.65	$18.77	$16.94	29,074
2020-07-10	$18.62	$19.00	$18.62	$19.00	$17.15	1,324
2020-07-09	$18.74	$18.89	$18.52	$18.82	$16.99	20,005
2020-07-08	$18.74	$19.20	$18.29	$18.99	$17.14	23,657
2020-07-07	$18.33	$18.65	$18.16	$18.58	$16.77	4,296
2020-07-06	$18.65	$18.65	$18.25	$18.44	$16.65	5,412
2020-07-02	$19.05	$19.13	$18.62	$18.82	$16.99	7,150
2020-07-01	$19.44	$19.44	$19.05	$19.19	$17.32	7,075
2020-06-30	$20.89	$20.89	$19.22	$19.24	$17.37	8,645
2020-06-29	$20.89	$20.90	$20.62	$20.89	$17.95	3,967
2020-06-26	$20.82	$20.91	$20.58	$20.90	$17.96	9,510
2020-06-25	$20.43	$21.10	$20.43	$21.10	$18.13	5,018
2020-06-24	$20.94	$20.94	$20.01	$20.56	$17.67	7,661
2020-06-23	$20.72	$20.94	$20.72	$20.81	$17.89	2,656
2020-06-22	$20.70	$20.94	$20.50	$20.50	$17.62	13,062
2020-06-19	$20.65	$20.80	$20.48	$20.62	$17.72	7,594
2020-06-18	$20.77	$20.90	$20.34	$20.42	$17.55	12,567
2020-06-17	$21.99	$21.99	$20.53	$20.73	$17.82	8,743
2020-06-16	$20.35	$21.00	$19.96	$20.34	$17.48	23,470
2020-06-15	$17.74	$18.95	$17.47	$18.63	$16.01	3,647
2020-06-12	$19.48	$19.48	$18.00	$18.27	$15.70	7,956
2020-06-11	$19.42	$19.42	$18.35	$18.35	$15.77	13,572
2020-06-10	$20.36	$20.75	$18.52	$20.10	$17.28	31,646
2020-06-09	$21.53	$21.54	$20.56	$20.56	$17.67	13,475
2020-06-08	$21.10	$22.26	$21.10	$22.00	$18.91	17,626
2020-06-05	$20.25	$21.09	$20.25	$20.90	$17.96	17,759
2020-06-04	$19.36	$20.12	$19.31	$20.05	$17.23	11,363
2020-06-03	$19.23	$19.39	$19.22	$19.36	$16.64	5,888
2020-06-02	$19.30	$19.48	$19.07	$19.08	$16.40	5,594
2020-06-01	$19.21	$19.55	$19.21	$19.31	$16.60	6,767
2020-05-29	$19.37	$19.42	$19.11	$19.16	$16.47	3,808
2020-05-28	$19.56	$19.92	$19.56	$19.75	$16.97	2,831
2020-05-27	$18.97	$19.42	$18.97	$19.28	$16.57	7,056
2020-05-26	$18.69	$19.82	$18.69	$19.15	$16.46	22,685
2020-05-22	$18.00	$18.93	$18.00	$18.80	$16.16	18,659
2020-05-21	$18.02	$18.25	$17.83	$17.95	$15.43	8,200
2020-05-20	$17.96	$18.38	$17.61	$18.20	$15.64	11,111
2020-05-19	$18.35	$18.40	$17.93	$18.00	$15.47	11,721
2020-05-18	$17.81	$18.30	$17.51	$18.00	$15.47	9,637
2020-05-15	$17.95	$18.19	$17.79	$18.10	$15.56	26,695
2020-05-14	$17.59	$18.00	$16.62	$18.00	$15.47	12,801
2020-05-13	$17.17	$18.00	$16.58	$17.80	$15.30	38,908
2020-05-12	$16.00	$17.76	$16.00	$17.75	$15.26	31,906
2020-05-11	$17.03	$17.13	$15.87	$17.00	$14.61	17,937
2020-05-08	$17.55	$18.38	$16.91	$17.54	$15.07	24,632
2020-05-07	$18.59	$18.59	$17.46	$18.13	$15.58	10,184
2020-05-06	$17.78	$18.50	$17.78	$18.40	$15.81	49,633
2020-05-05	$16.75	$18.15	$16.75	$18.01	$15.48	18,058
2020-05-04	$17.21	$17.29	$16.94	$17.10	$14.70	9,232
2020-05-01	$18.00	$18.11	$16.58	$17.23	$14.81	10,976
2020-04-30	$18.75	$19.12	$18.45	$18.45	$15.86	19,785
2020-04-29	$18.40	$19.38	$18.32	$18.74	$16.11	6,259
2020-04-28	$18.10	$18.98	$17.60	$18.21	$15.65	24,731
2020-04-27	$17.27	$18.34	$16.84	$18.00	$15.47	61,079
2020-04-24	$17.25	$17.54	$17.25	$17.32	$14.89	12,446
2020-04-23	$17.23	$17.73	$17.23	$17.54	$15.07	32,642
2020-04-22	$15.30	$17.72	$15.22	$17.51	$15.05	115,307
2020-04-21	$15.05	$15.39	$14.43	$15.35	$13.19	27,953
2020-04-20	$15.02	$15.50	$14.91	$15.20	$13.06	7,099
2020-04-17	$15.50	$16.00	$15.25	$15.57	$13.38	33,596
2020-04-16	$16.08	$16.08	$15.30	$15.35	$13.19	42,247
2020-04-15	$16.50	$16.78	$15.53	$16.10	$13.84	38,259
2020-04-14	$16.25	$17.10	$15.90	$17.10	$14.70	22,982
2020-04-13	$16.18	$16.33	$15.25	$16.25	$13.97	26,584
2020-04-09	$16.22	$17.70	$15.16	$16.19	$13.91	96,434
2020-04-08	$12.50	$14.90	$12.50	$14.90	$12.81	121,968
2020-04-07	$8.36	$9.96	$8.36	$9.08	$7.80	87,348
2020-04-06	$6.08	$8.15	$6.08	$7.35	$6.32	48,774
2020-04-03	$6.51	$6.80	$5.26	$5.62	$4.83	39,963
2020-04-02	$8.12	$8.12	$6.50	$6.51	$5.60	33,141
2020-04-01	$9.47	$9.67	$7.29	$7.41	$6.37	83,803
2020-03-31	$9.71	$10.27	$8.55	$10.03	$8.62	29,745
2020-03-30	$10.06	$10.60	$8.52	$9.62	$8.27	48,179
2020-03-27	$8.50	$11.00	$8.50	$11.00	$9.45	45,182
2020-03-26	$5.56	$9.91	$5.52	$8.50	$7.31	103,437
2020-03-25	$4.36	$5.75	$4.36	$4.61	$3.96	79,474
2020-03-24	$7.25	$7.70	$3.67	$4.05	$3.48	218,050
2020-03-23	$14.00	$14.00	$7.50	$7.75	$6.66	89,381
2020-03-20	$15.52	$20.30	$13.25	$14.50	$12.46	35,426
2020-03-19	$7.59	$14.11	$6.75	$14.11	$12.13	58,810
2020-03-18	$10.81	$11.40	$5.79	$8.00	$6.88	45,234
2020-03-17	$16.33	$16.33	$10.85	$11.43	$9.82	75,457
2020-03-16	$17.33	$18.28	$16.22	$16.75	$14.40	24,675
2020-03-13	$19.79	$20.36	$17.36	$18.25	$15.69	20,073
2020-03-12	$22.60	$22.60	$16.80	$17.36	$14.92	70,348
2020-03-11	$24.03	$24.03	$21.98	$22.73	$19.54	8,284
2020-03-10	$24.27	$24.50	$24.03	$24.30	$20.88	2,792
2020-03-09	$24.91	$25.15	$22.80	$23.24	$19.97	24,750
2020-03-06	$25.43	$25.43	$25.15	$25.23	$21.68	1,195
2020-03-05	$25.48	$25.58	$25.48	$25.49	$21.91	9,657
2020-03-04	$25.76	$25.76	$25.32	$25.47	$21.89	6,018
2020-03-03	$25.04	$25.30	$25.00	$25.29	$21.74	8,680
2020-03-02	$24.81	$25.20	$24.81	$24.99	$21.48	18,822
2020-02-28	$24.80	$24.92	$24.45	$24.80	$21.31	21,074
2020-02-27	$25.20	$25.20	$24.77	$24.80	$21.31	18,328
2020-02-26	$25.11	$25.55	$25.11	$25.20	$21.66	3,087
2020-02-25	$25.39	$25.48	$25.11	$25.11	$21.58	4,570
2020-02-24	$25.50	$25.55	$25.39	$25.40	$21.83	5,043
2020-02-21	$25.50	$25.55	$25.44	$25.50	$21.92	6,500
2020-02-20	$25.50	$25.58	$25.48	$25.50	$21.92	3,164
2020-02-19	$25.50	$25.55	$25.40	$25.55	$21.96	10,196
2020-02-18	$25.59	$25.59	$25.53	$25.53	$21.94	1,779
2020-02-14	$25.54	$25.55	$25.49	$25.55	$21.96	2,392
2020-02-13	$25.48	$25.67	$25.48	$25.56	$21.97	1,303
2020-02-12	$25.68	$25.72	$25.45	$25.48	$21.90	21,675
2020-02-11	$26.51	$26.51	$25.53	$25.73	$22.11	13,084
2020-02-10	$25.56	$25.60	$25.48	$25.50	$21.92	9,812
2020-02-07	$25.52	$25.56	$25.49	$25.56	$21.97	3,080
2020-02-06	$25.47	$25.51	$25.47	$25.50	$21.92	3,623
2020-02-05	$25.37	$25.50	$25.37	$25.49	$21.90	3,812
2020-02-04	$25.47	$25.50	$25.40	$25.46	$21.88	4,606
2020-02-03	$25.42	$25.44	$25.34	$25.34	$21.78	5,455
2020-01-31	$25.36	$25.43	$25.31	$25.43	$21.86	2,238
2020-01-30	$25.33	$25.38	$25.33	$25.37	$21.80	5,183
2020-01-29	$25.32	$25.34	$25.31	$25.34	$21.78	2,837
2020-01-28	$25.35	$25.36	$25.30	$25.33	$21.77	2,257
2020-01-27	$25.34	$25.37	$25.33	$25.37	$21.80	1,165
2020-01-24	$25.44	$25.44	$25.35	$25.40	$21.83	1,893
2020-01-23	$25.36	$25.44	$25.36	$25.37	$21.80	1,596
2020-01-22	$25.40	$25.43	$25.33	$25.38	$21.81	3,833
2020-01-21	$25.39	$25.43	$25.30	$25.43	$21.86	9,482
2020-01-17	$25.32	$25.43	$25.32	$25.41	$21.84	5,952
2020-01-16	$25.44	$25.44	$25.35	$25.44	$21.86	3,653
2020-01-15	$25.30	$25.44	$25.29	$25.30	$21.74	10,078
2020-01-14	$25.33	$25.43	$25.16	$25.25	$21.70	16,540
2020-01-13	$25.41	$25.41	$25.22	$25.35	$21.79	1,237
2020-01-10	$25.24	$25.25	$25.18	$25.21	$21.67	1,885
2020-01-09	$25.20	$25.24	$25.09	$25.24	$21.69	3,837
2020-01-08	$25.12	$25.16	$25.12	$25.16	$21.62	1,857
2020-01-07	$25.16	$25.17	$25.09	$25.11	$21.58	13,022
2020-01-06	$25.17	$25.17	$25.13	$25.13	$21.60	777
2020-01-03	$25.16	$25.18	$25.07	$25.15	$21.62	5,385
2020-01-02	$25.06	$25.17	$25.04	$25.11	$21.58	13,703
2019-12-31	$25.00	$25.05	$24.95	$25.03	$21.51	10,162
2019-12-30	$25.13	$25.16	$24.89	$24.95	$21.44	27,554
2019-12-27	$25.38	$25.49	$25.38	$25.49	$21.49	3,935
2019-12-26	$25.12	$25.35	$25.12	$25.31	$21.34	1,935
2019-12-24	$25.30	$25.30	$25.27	$25.30	$21.33	4,754
2019-12-23	$25.16	$25.27	$25.16	$25.27	$21.30	4,547
2019-12-20	$25.23	$25.28	$25.09	$25.13	$21.19	3,839
2019-12-19	$25.08	$25.24	$25.08	$25.24	$21.28	1,717
2019-12-18	$25.07	$25.17	$25.07	$25.17	$21.22	1,994
2019-12-17	$25.12	$25.15	$25.05	$25.05	$21.12	4,963
2019-12-16	$25.13	$25.18	$25.12	$25.15	$21.20	1,754
2019-12-13	$25.06	$25.18	$25.05	$25.12	$21.18	3,316
2019-12-12	$25.08	$25.18	$25.08	$25.18	$21.23	6,002
2019-12-11	$25.07	$25.13	$25.01	$25.07	$21.14	5,868
2019-12-10	$25.07	$25.07	$25.00	$25.00	$21.08	587
2019-12-09	$25.03	$25.05	$24.95	$24.99	$21.07	9,298
2019-12-06	$25.06	$25.11	$25.05	$25.08	$21.14	2,866
2019-12-05	$25.08	$25.08	$25.03	$25.03	$21.10	1,387
2019-12-04	$25.07	$25.09	$25.04	$25.09	$21.15	1,761
2019-12-03	$25.09	$25.12	$25.03	$25.03	$21.10	4,382
2019-12-02	$25.13	$25.13	$25.06	$25.06	$21.13	4,060
2019-11-29	$25.08	$25.08	$25.03	$25.03	$21.10	450
2019-11-27	$25.05	$25.13	$25.04	$25.10	$21.16	3,270
2019-11-26	$25.18	$25.18	$25.01	$25.03	$21.10	9,310
2019-11-25	$25.05	$25.23	$24.96	$25.02	$21.09	17,510
2019-11-22	$25.20	$25.33	$25.10	$25.11	$21.17	9,527
2019-11-21	$25.15	$25.46	$25.14	$25.15	$21.20	3,570
2019-11-20	$25.28	$25.39	$25.15	$25.38	$21.40	8,158
2019-11-19	$25.28	$25.32	$25.14	$25.14	$21.20	1,688
2019-11-18	$25.36	$25.36	$25.12	$25.16	$21.21	7,934
2019-11-15	$25.15	$25.15	$25.11	$25.14	$21.20	3,127
2019-11-14	$25.03	$25.20	$25.03	$25.11	$21.17	4,932
2019-11-13	$25.07	$25.07	$25.03	$25.07	$21.14	16,443
2019-11-12	$25.03	$25.12	$25.03	$25.05	$21.12	5,949
2019-11-11	$25.18	$25.18	$25.08	$25.12	$21.18	2,737
2019-11-08	$25.19	$25.19	$25.05	$25.10	$21.16	8,776
2019-11-07	$25.06	$25.15	$25.05	$25.12	$21.18	9,189
2019-11-06	$25.15	$25.15	$25.12	$25.13	$21.19	5,485
2019-11-05	$25.12	$25.25	$25.12	$25.16	$21.21	2,066
2019-11-04	$25.12	$25.21	$25.09	$25.09	$21.15	7,521
2019-11-01	$25.59	$25.59	$25.12	$25.12	$21.18	3,003
2019-10-31	$25.21	$25.28	$25.12	$25.28	$21.31	2,766
2019-10-30	$25.07	$25.20	$25.07	$25.20	$21.25	2,003
2019-10-29	$25.23	$25.23	$25.23	$25.23	$21.27	330
2019-10-28	$25.05	$25.30	$25.05	$25.12	$21.18	1,815
2019-10-25	$25.11	$25.15	$25.10	$25.15	$21.20	4,921
2019-10-24	$25.53	$25.53	$25.22	$25.23	$21.27	18,875
2019-10-23	$25.46	$25.50	$25.44	$25.48	$21.48	1,926
2019-10-22	$25.51	$25.61	$25.43	$25.55	$21.54	4,522
2019-10-21	$25.61	$25.61	$25.39	$25.49	$21.49	8,127
2019-10-18	$25.12	$25.61	$25.12	$25.61	$21.59	20,832
2019-10-17	$25.03	$25.20	$25.03	$25.11	$21.17	19,444
2019-10-16	$25.00	$25.06	$25.00	$25.03	$21.10	5,961
2019-10-15	$25.20	$25.27	$25.00	$25.01	$21.09	7,974
2019-10-14	$25.07	$25.07	$24.95	$25.03	$21.10	8,585
2019-10-11	$24.96	$25.08	$24.96	$25.05	$21.12	7,132
2019-10-10	$25.06	$25.09	$24.92	$24.99	$21.07	4,755
2019-10-09	$24.86	$25.09	$24.86	$25.09	$21.15	5,765
2019-10-08	$24.95	$24.95	$24.83	$24.87	$20.97	6,136
2019-10-07	$24.93	$25.10	$24.92	$25.00	$21.08	8,830
2019-10-04	$24.99	$25.01	$24.81	$24.96	$21.04	13,727
2019-10-03	$24.87	$25.03	$24.87	$25.01	$21.09	2,804
2019-10-02	$24.85	$24.92	$24.67	$24.81	$20.92	15,171
2019-10-01	$24.99	$25.28	$24.98	$25.05	$21.12	9,446
2019-09-30	$25.15	$25.37	$24.99	$25.01	$21.09	9,484
2019-09-27	$25.33	$25.44	$25.33	$25.42	$21.02	2,848
2019-09-26	$25.40	$25.48	$25.36	$25.48	$21.07	8,460
2019-09-25	$25.39	$25.40	$25.25	$25.36	$20.97	4,742
2019-09-24	$25.39	$25.40	$25.24	$25.36	$20.97	9,283
2019-09-23	$25.15	$25.40	$25.08	$25.24	$20.88	9,146
2019-09-20	$25.15	$25.20	$25.06	$25.17	$20.82	9,381
2019-09-19	$25.11	$25.20	$25.06	$25.11	$20.77	6,239
2019-09-18	$25.12	$25.21	$24.95	$25.18	$20.83	6,890
2019-09-17	$25.20	$25.20	$25.05	$25.05	$20.72	5,020
2019-09-16	$25.07	$25.07	$24.99	$25.00	$20.68	2,800
2019-09-13	$24.98	$25.05	$24.98	$24.99	$20.67	5,018
2019-09-12	$24.94	$25.06	$24.94	$24.97	$20.65	9,520
2019-09-11	$25.05	$25.06	$25.00	$25.00	$20.68	1,958
2019-09-10	$24.96	$25.05	$24.96	$25.05	$20.72	4,158
2019-09-09	$24.95	$25.06	$24.89	$25.06	$20.73	23,996
2019-09-06	$24.85	$25.00	$24.85	$24.95	$20.64	1,450
2019-09-05	$24.88	$24.99	$24.74	$24.98	$20.66	7,732
2019-09-04	$24.80	$24.99	$24.52	$24.93	$20.62	6,209
2019-09-03	$24.66	$24.85	$24.66	$24.84	$20.54	8,874
2019-08-30	$24.68	$24.76	$24.68	$24.76	$20.48	1,850
2019-08-29	$24.65	$24.66	$24.65	$24.66	$20.40	871
2019-08-28	$24.57	$24.57	$24.57	$24.57	$20.32	3,194
2019-08-27	$24.59	$24.60	$24.55	$24.57	$20.32	5,450
2019-08-26	$24.57	$24.57	$24.35	$24.40	$20.18	13,257
2019-08-23	$24.58	$24.59	$24.58	$24.59	$20.34	5,991
2019-08-22	$24.57	$24.80	$24.57	$24.57	$20.32	6,946
2019-08-21	$24.66	$24.80	$24.57	$24.57	$20.32	10,172
2019-08-20	$24.69	$24.70	$24.65	$24.65	$20.39	3,395
2019-08-19	$24.70	$24.70	$24.61	$24.66	$20.40	3,042
2019-08-16	$24.62	$24.63	$24.61	$24.61	$20.35	2,755
2019-08-15	$24.85	$24.85	$24.60	$24.61	$20.35	3,769
2019-08-14	$24.85	$24.87	$24.67	$24.67	$20.40	4,511
2019-08-13	$24.91	$24.97	$24.76	$24.87	$20.57	2,529
2019-08-12	$24.87	$24.87	$24.73	$24.87	$20.57	5,085
2019-08-09	$24.86	$24.98	$24.75	$24.75	$20.47	6,235
2019-08-08	$24.98	$24.98	$24.75	$24.80	$20.51	5,448
2019-08-07	$24.81	$24.86	$24.81	$24.85	$20.55	8,374
2019-08-06	$24.95	$24.95	$24.82	$24.82	$20.53	3,251
2019-08-05	$24.89	$24.89	$24.73	$24.82	$20.53	12,496
2019-08-02	$24.93	$24.96	$24.82	$24.84	$20.54	5,647
2019-08-01	$24.96	$24.97	$24.80	$24.97	$20.65	1,498
2019-07-31	$24.85	$24.99	$24.85	$24.90	$20.59	10,039
2019-07-30	$24.85	$24.97	$24.85	$24.89	$20.59	2,823
2019-07-29	$24.98	$25.00	$24.81	$24.97	$20.65	19,145
2019-07-26	$24.79	$25.00	$24.79	$24.97	$20.65	6,300
2019-07-25	$24.85	$24.88	$24.85	$24.86	$20.56	1,866
2019-07-24	$24.83	$24.88	$24.76	$24.85	$20.55	6,437
2019-07-23	$24.59	$24.88	$24.59	$24.79	$20.50	13,716
2019-07-22	$24.75	$24.76	$24.58	$24.58	$20.33	3,713
2019-07-19	$24.70	$24.78	$24.70	$24.78	$20.49	6,616
2019-07-18	$24.65	$24.75	$24.65	$24.73	$20.45	3,646
2019-07-17	$24.75	$24.75	$24.60	$24.60	$20.35	4,514
2019-07-16	$24.74	$24.74	$24.67	$24.73	$20.45	5,071
2019-07-15	$24.50	$24.67	$24.48	$24.61	$20.35	9,363
2019-07-12	$24.48	$24.50	$24.46	$24.49	$20.26	3,897
2019-07-11	$24.49	$24.49	$24.41	$24.46	$20.23	7,686
2019-07-10	$24.46	$24.46	$24.42	$24.45	$20.22	2,657
2019-07-09	$24.52	$24.52	$24.38	$24.45	$20.22	4,093
2019-07-08	$24.40	$24.43	$24.38	$24.38	$20.16	5,142
2019-07-05	$24.45	$24.45	$24.23	$24.36	$20.15	2,816
2019-07-03	$24.39	$24.39	$24.39	$24.39	$20.17	201
2019-07-02	$24.28	$24.46	$24.25	$24.30	$20.10	5,039
2019-07-01	$24.59	$24.59	$24.01	$24.08	$19.92	3,081
2019-06-28	$24.21	$24.29	$24.03	$24.06	$19.90	15,745
2019-06-27	$24.63	$24.70	$24.51	$24.56	$19.91	11,365
2019-06-26	$24.67	$24.69	$24.64	$24.64	$19.98	12,375
2019-06-25	$24.64	$24.67	$24.64	$24.67	$20.00	15,552
2019-06-24	$24.69	$24.69	$24.62	$24.64	$19.98	15,771
2019-06-21	$24.50	$24.64	$24.50	$24.63	$19.97	5,185
2019-06-20	$24.58	$24.70	$24.57	$24.63	$19.97	8,756
2019-06-19	$24.65	$24.67	$24.52	$24.58	$19.93	15,889
2019-06-18	$24.57	$24.60	$24.51	$24.51	$19.87	10,342
2019-06-17	$24.45	$24.54	$24.45	$24.54	$19.90	24,947
2019-06-14	$24.47	$24.47	$24.40	$24.43	$19.81	4,699
2019-06-13	$24.50	$24.50	$24.47	$24.48	$19.85	2,957
2019-06-12	$24.43	$24.60	$24.41	$24.47	$19.84	5,823
2019-06-11	$24.48	$24.56	$24.45	$24.45	$19.82	9,092
2019-06-10	$24.48	$24.48	$24.40	$24.45	$19.82	2,406
2019-06-07	$24.42	$24.48	$24.30	$24.48	$19.85	5,400
2019-06-06	$24.48	$24.48	$24.41	$24.47	$19.84	5,987
2019-06-05	$24.47	$24.48	$24.43	$24.47	$19.84	4,445
2019-06-04	$24.15	$24.51	$24.15	$24.42	$19.80	5,931
2019-06-03	$24.03	$24.31	$24.03	$24.17	$19.60	1,266
2019-05-31	$24.30	$24.42	$23.90	$24.33	$19.73	14,668
2019-05-30	$24.53	$24.58	$24.44	$24.48	$19.85	6,565
2019-05-29	$24.52	$24.54	$24.46	$24.51	$19.87	11,540
2019-05-28	$24.53	$24.58	$24.49	$24.52	$19.88	7,255
2019-05-24	$24.50	$24.51	$24.45	$24.47	$19.84	4,356
2019-05-23	$24.45	$24.50	$24.45	$24.45	$19.82	4,505
2019-05-22	$24.55	$24.60	$24.46	$24.50	$19.86	3,394
2019-05-21	$24.50	$24.60	$24.45	$24.50	$19.86	12,750
2019-05-20	$24.50	$24.50	$24.49	$24.49	$19.86	4,045
2019-05-17	$24.40	$24.43	$24.40	$24.42	$19.80	6,023
2019-05-16	$24.40	$24.42	$24.39	$24.40	$19.78	11,242
2019-05-15	$24.43	$24.46	$24.33	$24.40	$19.78	11,750
2019-05-14	$24.42	$24.48	$24.42	$24.42	$19.80	4,371
2019-05-13	$24.45	$24.45	$24.42	$24.42	$19.80	3,891
2019-05-10	$24.46	$24.50	$24.42	$24.45	$19.82	5,346
2019-05-09	$24.50	$24.50	$24.48	$24.49	$19.86	7,600
2019-05-08	$24.60	$24.60	$24.45	$24.48	$19.85	12,208
2019-05-07	$24.70	$24.70	$24.67	$24.67	$20.00	665
2019-05-06	$24.79	$24.79	$24.69	$24.70	$20.03	935
2019-05-03	$24.68	$24.73	$24.60	$24.60	$19.94	5,149
2019-05-02	$24.62	$24.79	$24.59	$24.59	$19.94	5,318
2019-05-01	$24.80	$24.80	$24.74	$24.74	$20.06	922
2019-04-30	$24.65	$24.69	$24.62	$24.62	$19.96	2,371
2019-04-29	$24.79	$24.79	$24.69	$24.69	$20.02	1,284
2019-04-26	$24.69	$24.70	$24.66	$24.67	$20.00	2,457
2019-04-25	$24.71	$24.71	$24.62	$24.62	$19.96	1,151
2019-04-24	$24.70	$24.80	$24.62	$24.68	$20.01	4,877
2019-04-23	$24.70	$24.80	$24.70	$24.80	$20.11	7,972
2019-04-22	$24.63	$24.80	$24.63	$24.78	$20.09	1,751
2019-04-18	$24.77	$24.82	$24.73	$24.73	$20.05	3,377
2019-04-17	$24.74	$24.80	$24.62	$24.80	$20.11	3,506
2019-04-16	$24.84	$24.88	$24.62	$24.74	$20.06	3,765
2019-04-15	$24.90	$24.97	$24.62	$24.76	$20.07	10,241
2019-04-12	$24.69	$24.76	$24.62	$24.69	$20.02	7,083
2019-04-11	$24.76	$24.76	$24.61	$24.61	$19.95	4,072
2019-04-10	$24.68	$24.71	$24.68	$24.71	$20.03	200
2019-04-09	$24.75	$24.75	$24.61	$24.68	$20.01	3,094
2019-04-08	$24.66	$24.75	$24.60	$24.68	$20.01	3,778
2019-04-05	$24.59	$24.71	$24.59	$24.59	$19.94	6,170
2019-04-04	$24.66	$24.66	$24.53	$24.59	$19.94	12,329
2019-04-03	$24.50	$24.71	$24.46	$24.52	$19.88	6,968
2019-04-02	$24.65	$24.76	$24.50	$24.70	$20.03	13,510
2019-04-01	$24.59	$24.70	$24.50	$24.61	$19.95	21,875
2019-03-29	$24.17	$24.59	$24.17	$24.39	$19.77	5,686
2019-03-28	$24.43	$24.60	$24.43	$24.56	$19.52	7,925
2019-03-27	$24.57	$24.60	$24.49	$24.49	$19.47	3,826
2019-03-26	$24.50	$24.68	$24.38	$24.68	$19.62	11,132
2019-03-25	$24.46	$24.50	$24.40	$24.50	$19.48	7,972
2019-03-22	$24.40	$24.55	$24.35	$24.55	$19.52	5,015
2019-03-21	$24.40	$24.45	$24.37	$24.44	$19.43	4,767
2019-03-20	$24.22	$24.43	$24.11	$24.43	$19.42	2,191
2019-03-19	$24.19	$24.27	$24.06	$24.24	$19.27	10,705
2019-03-18	$23.90	$24.45	$23.86	$24.35	$19.36	12,736
2019-03-15	$23.88	$24.09	$23.88	$24.03	$19.10	8,248
2019-03-14	$23.95	$24.09	$23.84	$23.99	$19.07	2,600
2019-03-13	$24.00	$24.05	$23.66	$23.66	$18.81	3,870
2019-03-12	$23.89	$24.04	$23.88	$23.89	$18.99	2,005
2019-03-11	$23.96	$23.96	$23.70	$23.88	$18.98	4,951
2019-03-08	$23.86	$23.93	$23.86	$23.93	$19.02	3,740
2019-03-07	$23.97	$24.00	$23.81	$24.00	$19.08	6,252
2019-03-06	$24.06	$24.06	$23.99	$24.00	$19.08	5,107
2019-03-05	$23.95	$24.05	$23.95	$24.05	$19.12	2,459
2019-03-04	$23.99	$24.04	$23.90	$23.90	$19.00	1,616
2019-03-01	$24.10	$24.10	$24.00	$24.09	$19.15	6,490
2019-02-28	$24.05	$24.15	$24.04	$24.10	$19.16	3,473
2019-02-27	$23.90	$24.27	$23.90	$24.24	$19.27	9,391
2019-02-26	$24.01	$24.10	$23.92	$24.10	$19.16	1,739
2019-02-25	$24.11	$24.11	$23.89	$23.96	$19.05	3,930
2019-02-22	$24.25	$24.25	$23.82	$24.10	$19.16	1,646
2019-02-21	$23.98	$24.27	$23.83	$23.90	$19.00	7,610
2019-02-20	$23.70	$24.73	$23.55	$23.83	$18.94	28,586
2019-02-19	$23.71	$23.75	$23.62	$23.65	$18.80	1,479
2019-02-15	$23.69	$23.75	$23.47	$23.47	$18.66	10,162
2019-02-14	$23.70	$23.70	$23.60	$23.68	$18.82	4,206
2019-02-13	$23.48	$23.66	$23.48	$23.58	$18.75	3,680
2019-02-12	$23.20	$23.60	$23.20	$23.33	$18.55	9,858
2019-02-11	$23.02	$23.20	$23.02	$23.20	$18.44	4,532
2019-02-08	$23.00	$23.20	$23.00	$23.20	$18.44	2,000
2019-02-07	$23.08	$23.19	$23.01	$23.01	$18.29	7,295
2019-02-06	$23.08	$23.09	$22.90	$23.09	$18.36	6,914
2019-02-05	$23.02	$23.10	$23.00	$23.08	$18.35	3,795
2019-02-04	$23.00	$23.23	$22.91	$23.02	$18.30	4,400
2019-02-01	$23.00	$23.00	$23.00	$23.00	$18.28	1,124
2019-01-31	$23.02	$23.02	$22.89	$22.95	$18.24	1,410
2019-01-30	$22.65	$23.04	$22.65	$23.04	$18.32	5,000
2019-01-29	$23.03	$23.03	$23.03	$23.03	$18.31	82
2019-01-28	$22.75	$23.04	$22.75	$23.03	$18.31	2,572
2019-01-25	$22.69	$22.85	$22.69	$22.79	$18.12	2,451
2019-01-24	$23.04	$23.04	$22.76	$22.76	$18.09	732
2019-01-23	$22.50	$22.97	$22.50	$22.75	$18.09	798
2019-01-22	$22.75	$22.95	$22.75	$22.82	$18.14	2,169
2019-01-18	$22.90	$23.04	$22.74	$23.04	$18.32	7,905
2019-01-17	$22.80	$22.80	$22.80	$22.80	$18.13	571
2019-01-16	$22.59	$23.04	$22.51	$23.04	$18.32	6,954
2019-01-15	$23.08	$23.70	$22.76	$22.78	$18.11	3,945
2019-01-14	$22.85	$22.92	$22.71	$22.71	$18.05	1,760
2019-01-11	$22.92	$22.92	$22.86	$22.90	$18.20	370
2019-01-10	$22.80	$22.92	$22.27	$22.92	$18.22	4,274
2019-01-09	$22.85	$22.92	$22.82	$22.92	$18.22	935
2019-01-08	$22.94	$22.94	$22.88	$22.90	$18.20	768
2019-01-07	$22.30	$23.05	$22.30	$23.02	$18.30	5,794
2019-01-04	$22.40	$22.40	$22.28	$22.28	$17.71	819
2019-01-03	$21.99	$22.40	$21.99	$22.23	$17.67	5,626
2019-01-02	$21.66	$22.49	$21.66	$22.09	$17.56	3,221
2018-12-31	$21.71	$22.16	$21.43	$21.98	$17.48	4,627
2018-12-28	$21.09	$21.99	$21.09	$21.88	$17.40	14,415
2018-12-27	$21.77	$22.49	$20.28	$22.30	$17.34	32,231
2018-12-26	$20.77	$21.57	$20.76	$21.43	$16.67	11,327
2018-12-24	$21.00	$21.00	$20.50	$21.00	$16.33	11,763
2018-12-21	$20.91	$21.80	$20.91	$21.73	$16.90	8,142
2018-12-20	$21.71	$21.85	$20.02	$21.15	$16.45	6,826
2018-12-19	$22.00	$22.40	$21.55	$21.55	$16.76	7,864
2018-12-18	$21.56	$22.43	$21.52	$21.81	$16.96	8,085
2018-12-17	$22.85	$22.90	$21.51	$21.51	$16.73	2,775
2018-12-14	$23.07	$23.07	$22.89	$22.89	$17.80	920
2018-12-13	$23.25	$23.25	$23.03	$23.05	$17.93	2,970
2018-12-12	$23.20	$23.25	$23.17	$23.25	$18.08	1,875
2018-12-11	$23.30	$23.47	$23.17	$23.17	$18.02	9,578
2018-12-10	$23.00	$23.58	$23.00	$23.35	$18.16	15,127
2018-12-07	$23.00	$23.46	$23.00	$23.00	$17.89	4,035
2018-12-06	$23.25	$23.25	$22.88	$22.88	$17.79	4,128
2018-12-04	$23.40	$23.50	$23.02	$23.02	$17.90	1,390
2018-12-03	$23.50	$23.50	$23.04	$23.04	$17.92	360
2018-11-30	$23.18	$23.50	$23.18	$23.50	$18.28	1,301
2018-11-29	$23.24	$23.25	$23.05	$23.17	$18.02	5,390
2018-11-28	$23.33	$23.49	$23.10	$23.22	$18.06	1,810
2018-11-27	$23.64	$23.75	$23.10	$23.75	$18.47	4,191
2018-11-26	$23.87	$23.87	$23.16	$23.65	$18.39	2,776
2018-11-23	$23.17	$23.17	$23.17	$23.17	$18.02	93
2018-11-21	$22.97	$23.47	$22.95	$23.17	$18.02	4,262
2018-11-20	$22.95	$23.25	$22.26	$23.25	$18.08	6,274
2018-11-19	$23.44	$23.44	$23.06	$23.19	$18.04	4,611
2018-11-16	$23.57	$23.57	$23.48	$23.48	$18.26	1,411
2018-11-15	$23.75	$23.75	$23.52	$23.55	$18.32	3,489
2018-11-14	$23.75	$23.75	$23.40	$23.40	$18.20	964
2018-11-13	$23.68	$23.68	$23.54	$23.54	$18.31	3,429
2018-11-12	$23.40	$23.88	$23.40	$23.67	$18.41	5,185
2018-11-09	$23.51	$23.51	$23.51	$23.51	$18.28	242
2018-11-08	$23.59	$23.59	$23.59	$23.59	$18.35	211
2018-11-07	$23.52	$23.59	$23.52	$23.59	$18.35	895
2018-11-06	$23.64	$23.64	$23.08	$23.52	$18.29	2,568
2018-11-05	$23.51	$23.76	$23.12	$23.76	$18.48	2,046
2018-11-02	$23.45	$23.75	$23.29	$23.62	$18.37	1,865
2018-11-01	$23.41	$23.43	$23.35	$23.35	$18.16	997
2018-10-31	$22.99	$23.20	$22.99	$23.20	$18.04	3,025
2018-10-30	$23.68	$23.95	$22.61	$23.20	$18.04	11,300
2018-10-29	$23.65	$23.65	$23.55	$23.65	$18.39	5,044
2018-10-26	$23.65	$23.65	$23.65	$23.65	$18.39	300
2018-10-25	$23.54	$24.07	$23.54	$24.07	$18.72	1,305
2018-10-24	$23.61	$23.74	$23.54	$23.67	$18.41	4,012
2018-10-23	$23.83	$23.83	$23.57	$23.60	$18.35	3,720
2018-10-22	$23.89	$23.89	$23.89	$23.89	$18.58	365
2018-10-19	$23.66	$24.10	$23.65	$23.89	$18.58	3,311
2018-10-18	$23.77	$23.90	$23.65	$23.66	$18.40	2,702
2018-10-17	$23.90	$23.90	$23.65	$23.65	$18.39	1,597
2018-10-16	$23.85	$23.85	$23.60	$23.62	$18.37	5,050
2018-10-15	$24.35	$24.35	$23.84	$24.19	$18.81	4,589
2018-10-12	$24.38	$24.38	$24.38	$24.38	$18.96	82
2018-10-11	$24.38	$24.38	$24.38	$24.38	$18.96	100
2018-10-10	$24.23	$24.31	$24.23	$24.25	$18.86	780
2018-10-09	$23.95	$24.35	$23.95	$24.07	$18.72	2,195
2018-10-08	$23.60	$24.34	$23.60	$24.34	$18.93	3,500
2018-10-05	$23.94	$23.96	$23.77	$23.84	$18.54	4,524
2018-10-04	$24.27	$24.27	$23.83	$23.85	$18.55	4,305
2018-10-03	$24.36	$24.36	$24.28	$24.28	$18.88	1,592
2018-10-02	$24.38	$24.38	$24.32	$24.32	$18.91	1,622
2018-10-01	$24.45	$24.45	$24.40	$24.40	$18.98	1,080
2018-09-28	$24.34	$24.64	$24.30	$24.45	$19.02	6,679
2018-09-27	$24.60	$24.66	$24.59	$24.66	$18.81	5,300
2018-09-26	$24.75	$24.75	$24.49	$24.50	$18.68	18,869
2018-09-25	$24.61	$24.85	$24.61	$24.71	$18.84	4,410
2018-09-24	$24.83	$24.85	$24.74	$24.85	$18.95	1,621
2018-09-21	$24.85	$24.85	$24.82	$24.82	$18.93	1,185
2018-09-20	$24.69	$24.70	$24.65	$24.65	$18.80	905
2018-09-19	$24.61	$24.71	$24.60	$24.71	$18.84	1,100
2018-09-18	$24.85	$24.85	$24.60	$24.80	$18.91	4,278
2018-09-17	$24.66	$24.81	$24.60	$24.81	$18.92	1,946
2018-09-14	$24.68	$24.74	$24.68	$24.68	$18.82	2,170
2018-09-13	$24.60	$24.68	$24.56	$24.68	$18.82	2,700
2018-09-12	$24.73	$24.85	$24.60	$24.85	$18.95	2,870
2018-09-11	$24.56	$24.85	$24.56	$24.60	$18.76	6,108
2018-09-10	$24.55	$24.55	$24.52	$24.52	$18.70	1,283
2018-09-07	$24.80	$24.80	$24.55	$24.55	$18.72	1,787
2018-09-06	$24.83	$24.83	$24.60	$24.80	$18.91	2,704
2018-09-05	$24.50	$24.84	$24.50	$24.84	$18.94	2,422
2018-09-04	$24.47	$24.55	$24.41	$24.55	$18.72	3,789
2018-08-31	$24.47	$24.54	$24.47	$24.54	$18.72	4,100
2018-08-30	$24.28	$24.48	$24.28	$24.48	$18.67	3,565
2018-08-29	$24.40	$24.48	$24.38	$24.48	$18.67	3,729
2018-08-28	$24.30	$24.54	$24.30	$24.38	$18.59	4,659
2018-08-27	$24.35	$24.42	$24.25	$24.40	$18.61	11,920
2018-08-24	$24.33	$24.43	$24.31	$24.33	$18.56	2,210
2018-08-23	$24.43	$24.43	$24.43	$24.43	$18.63	155
2018-08-22	$24.41	$24.54	$24.25	$24.33	$18.56	7,199
2018-08-21	$24.43	$24.43	$24.32	$24.32	$18.55	1,833
2018-08-20	$24.34	$24.54	$24.34	$24.42	$18.62	3,038
2018-08-17	$24.25	$24.40	$24.24	$24.29	$18.52	1,540
2018-08-16	$24.26	$24.30	$24.26	$24.26	$18.50	1,330
2018-08-15	$24.26	$24.26	$24.26	$24.26	$18.50	145
2018-08-14	$24.30	$24.30	$24.18	$24.18	$18.44	8,425
2018-08-13	$24.20	$24.30	$24.20	$24.30	$18.53	1,417
2018-08-10	$24.16	$24.22	$24.10	$24.17	$18.43	4,374
2018-08-09	$24.22	$24.22	$24.16	$24.16	$18.43	2,088
2018-08-08	$24.07	$24.30	$24.07	$24.22	$18.47	2,673
2018-08-07	$24.30	$24.30	$24.22	$24.30	$18.53	4,233
2018-08-06	$24.28	$24.28	$24.20	$24.20	$18.46	4,712
2018-08-03	$24.19	$24.28	$24.19	$24.28	$18.52	1,981
2018-08-02	$24.26	$24.26	$24.15	$24.23	$18.48	2,162
2018-08-01	$24.04	$24.26	$24.04	$24.26	$18.50	5,371
2018-07-31	$24.29	$24.30	$24.17	$24.17	$18.43	2,458
2018-07-30	$24.27	$24.44	$24.27	$24.43	$18.63	5,706
2018-07-27	$24.25	$24.25	$24.25	$24.25	$18.49	225
2018-07-26	$24.20	$24.23	$24.20	$24.20	$18.46	597
2018-07-25	$24.10	$24.27	$24.09	$24.15	$18.42	6,901
2018-07-24	$24.20	$24.20	$24.08	$24.11	$18.39	9,577
2018-07-23	$24.03	$24.19	$24.03	$24.12	$18.39	2,795
2018-07-20	$24.12	$24.20	$24.10	$24.11	$18.39	9,494
2018-07-19	$24.09	$24.19	$24.08	$24.19	$18.45	5,890
2018-07-18	$24.12	$24.12	$24.10	$24.11	$18.39	1,375
2018-07-17	$24.07	$24.16	$24.07	$24.09	$18.37	7,611
2018-07-16	$24.20	$24.20	$24.00	$24.08	$18.36	9,971
2018-07-13	$23.90	$24.04	$23.90	$23.95	$18.27	1,261
2018-07-12	$23.98	$24.00	$23.98	$24.00	$18.30	867
2018-07-11	$23.90	$24.10	$23.86	$24.10	$18.38	5,477
2018-07-10	$23.87	$23.90	$23.85	$23.90	$18.23	4,241
2018-07-09	$23.80	$23.99	$23.80	$23.82	$18.17	1,911
2018-07-06	$23.85	$23.85	$23.80	$23.80	$18.15	4,754
2018-07-05	$23.83	$23.84	$23.82	$23.82	$18.17	450
2018-07-03	$23.78	$23.89	$23.78	$23.86	$18.20	2,074
2018-07-02	$23.80	$23.96	$23.70	$23.71	$18.08	6,209
2018-06-29	$23.80	$23.96	$23.77	$23.96	$18.27	12,459
2018-06-28	$24.00	$24.00	$23.71	$23.71	$18.08	10,111
2018-06-27	$24.08	$24.17	$24.08	$24.17	$18.06	1,272
2018-06-26	$24.00	$24.10	$24.00	$24.10	$18.01	3,584
2018-06-25	$24.10	$24.17	$24.10	$24.17	$18.06	654
2018-06-22	$24.01	$24.16	$24.01	$24.10	$18.01	8,412
2018-06-21	$24.19	$24.19	$24.05	$24.06	$17.98	4,226
2018-06-20	$24.14	$24.14	$24.07	$24.07	$17.99	2,840
2018-06-19	$24.10	$24.12	$24.00	$24.09	$18.00	5,325
2018-06-18	$24.17	$24.17	$23.95	$24.15	$18.05	11,793
2018-06-15	$24.07	$24.26	$23.92	$24.17	$18.06	10,380
2018-06-14	$23.80	$23.95	$23.76	$23.95	$17.90	16,816
2018-06-13	$23.78	$23.79	$23.76	$23.79	$17.78	6,560
2018-06-12	$23.86	$23.86	$23.76	$23.80	$17.79	4,715
2018-06-11	$23.75	$23.86	$23.67	$23.77	$17.77	8,215
2018-06-08	$23.73	$23.76	$23.57	$23.76	$17.76	7,295
2018-06-07	$23.62	$23.71	$23.62	$23.71	$17.72	4,612
2018-06-06	$23.65	$23.65	$23.61	$23.63	$17.66	1,647
2018-06-05	$23.63	$23.64	$23.56	$23.58	$17.62	10,581
2018-06-04	$23.79	$23.79	$23.55	$23.58	$17.62	1,980
2018-06-01	$23.58	$23.65	$23.42	$23.55	$17.60	7,965
2018-05-31	$23.59	$23.59	$23.59	$23.59	$17.63	205
2018-05-30	$23.54	$23.65	$23.36	$23.43	$17.51	13,700
2018-05-29	$23.31	$23.67	$23.31	$23.67	$17.69	7,753
2018-05-25	$23.27	$23.79	$23.27	$23.79	$17.78	2,540
2018-05-24	$23.68	$23.85	$23.18	$23.27	$17.39	8,094
2018-05-23	$23.29	$23.83	$23.29	$23.45	$17.53	3,182
2018-05-22	$23.18	$23.35	$23.13	$23.17	$17.32	3,785
2018-05-21	$23.04	$23.04	$22.97	$23.00	$17.19	29,909
2018-05-18	$23.12	$23.12	$22.92	$22.95	$17.15	27,888
2018-05-17	$22.85	$23.15	$22.80	$23.00	$17.19	9,127
2018-05-16	$23.02	$23.03	$22.72	$22.81	$17.05	6,105
2018-05-15	$23.06	$23.09	$22.72	$23.09	$17.26	8,140
2018-05-14	$22.99	$23.35	$22.99	$23.09	$17.26	6,828
2018-05-11	$22.92	$22.92	$22.86	$22.86	$17.08	2,839
2018-05-10	$22.87	$22.91	$22.65	$22.80	$17.04	6,593
2018-05-09	$22.88	$22.94	$22.56	$22.69	$16.96	8,842
2018-05-08	$22.79	$22.86	$22.65	$22.65	$16.93	3,561
2018-05-07	$22.52	$22.97	$22.50	$22.65	$16.93	10,187
2018-05-04	$20.35	$22.98	$20.35	$22.47	$16.79	7,105
2018-05-03	$22.42	$22.50	$22.35	$22.40	$16.74	1,333
2018-05-02	$22.60	$22.80	$22.21	$22.80	$17.04	2,510
2018-05-01	$22.45	$22.53	$22.37	$22.53	$16.84	4,403
2018-04-30	$22.26	$22.74	$22.22	$22.45	$16.78	16,108
2018-04-27	$22.35	$22.50	$22.06	$22.38	$16.73	14,258
2018-04-26	$22.39	$22.58	$22.34	$22.34	$16.70	4,515
2018-04-25	$22.55	$23.15	$22.00	$22.39	$16.73	13,623
2018-04-24	$22.75	$22.75	$22.59	$22.59	$16.88	8,389
2018-04-23	$23.12	$23.12	$22.54	$22.75	$17.00	3,101
2018-04-20	$22.86	$22.86	$22.77	$22.77	$17.02	3,340
2018-04-19	$23.02	$23.02	$22.65	$22.70	$16.97	9,841
2018-04-18	$23.00	$23.20	$22.83	$22.83	$17.06	20,916
2018-04-17	$23.31	$23.40	$23.01	$23.01	$17.20	6,861
2018-04-16	$23.45	$23.45	$23.22	$23.23	$17.36	14,146
2018-04-13	$23.44	$23.44	$23.29	$23.44	$17.52	1,645
2018-04-12	$23.43	$23.45	$23.30	$23.30	$17.41	3,344
2018-04-11	$23.07	$23.22	$22.57	$23.15	$17.30	7,855
2018-04-10	$23.36	$23.36	$22.88	$23.05	$17.23	4,827
2018-04-09	$23.10	$23.40	$23.10	$23.37	$17.47	1,928
2018-04-06	$23.00	$23.17	$23.00	$23.17	$17.32	2,349
2018-04-05	$23.15	$23.34	$23.00	$23.00	$17.19	8,915
2018-04-04	$23.10	$24.10	$22.98	$22.98	$17.17	17,650
2018-04-03	$23.40	$23.46	$23.02	$23.03	$17.21	6,191
2018-04-02	$23.49	$23.71	$23.49	$23.71	$17.72	1,400
2018-03-29	$23.45	$23.70	$23.41	$23.41	$17.50	7,465
2018-03-28	$23.77	$23.77	$23.40	$23.40	$17.49	9,849
2018-03-27	$24.10	$24.34	$24.05	$24.19	$17.71	21,363
2018-03-26	$24.20	$24.22	$23.89	$23.95	$17.54	6,275
2018-03-23	$24.12	$24.34	$23.89	$24.10	$17.65	4,833
2018-03-22	$24.01	$24.29	$23.70	$23.88	$17.49	1,610
2018-03-21	$24.02	$24.12	$24.02	$24.12	$17.66	1,357
2018-03-20	$24.18	$24.24	$24.18	$24.24	$17.75	650
2018-03-19	$24.09	$24.28	$24.09	$24.15	$17.68	1,975
2018-03-16	$24.06	$24.35	$24.06	$24.35	$17.83	2,104
2018-03-15	$24.31	$24.31	$24.31	$24.31	$17.80	0
2018-03-14	$24.16	$24.37	$24.16	$24.31	$17.80	3,098
2018-03-13	$24.29	$24.29	$24.29	$24.29	$17.79	73
2018-03-12	$24.42	$24.42	$24.01	$24.29	$17.79	4,362
2018-03-09	$24.52	$24.52	$24.05	$24.05	$17.61	1,540
2018-03-08	$24.10	$24.20	$24.01	$24.01	$17.58	3,465
2018-03-07	$24.09	$24.10	$23.99	$24.01	$17.58	4,370
2018-03-06	$23.85	$23.99	$23.72	$23.87	$17.48	4,355
2018-03-05	$23.50	$23.95	$23.50	$23.63	$17.30	1,850
2018-03-02	$24.00	$24.00	$23.99	$23.99	$17.57	296
2018-03-01	$23.38	$24.02	$23.38	$23.75	$17.39	5,514
2018-02-28	$24.09	$24.09	$23.51	$23.75	$17.39	3,555
2018-02-27	$23.36	$24.14	$23.36	$23.50	$17.21	1,035
2018-02-26	$23.31	$24.52	$23.18	$23.73	$17.38	20,854
2018-02-23	$23.35	$24.20	$23.00	$23.27	$17.04	5,152
2018-02-22	$23.16	$23.55	$23.15	$23.36	$17.11	7,065
2018-02-21	$23.06	$23.31	$23.06	$23.16	$16.96	2,660
2018-02-20	$23.38	$23.50	$22.90	$23.03	$16.86	7,398
2018-02-16	$23.00	$23.19	$23.00	$23.19	$16.98	2,493
2018-02-15	$23.31	$23.31	$22.91	$22.91	$16.78	10,874
2018-02-14	$23.05	$23.50	$23.05	$23.15	$16.95	6,103
2018-02-13	$23.03	$23.25	$23.03	$23.10	$16.91	2,743
2018-02-12	$23.44	$23.44	$22.95	$23.15	$16.95	3,856
2018-02-09	$23.37	$23.40	$22.95	$23.09	$16.91	11,135
2018-02-08	$22.93	$23.20	$22.88	$23.20	$16.99	6,811
2018-02-07	$23.54	$23.54	$22.88	$22.93	$16.79	22,374
2018-02-06	$23.52	$23.58	$22.93	$23.32	$17.08	16,395
2018-02-05	$23.32	$23.65	$18.66	$23.50	$17.21	25,415
2018-02-02	$24.02	$24.44	$23.66	$24.00	$17.57	8,415
2018-02-01	$24.27	$24.34	$24.15	$24.15	$17.68	657
2018-01-31	$24.35	$24.35	$24.07	$24.12	$17.66	10,692
2018-01-30	$24.30	$24.40	$24.30	$24.30	$17.79	6,082
2018-01-29	$24.40	$24.60	$24.25	$24.50	$17.94	8,612
2018-01-26	$24.26	$24.82	$24.25	$24.25	$17.76	3,994
2018-01-25	$24.27	$24.28	$24.26	$24.26	$17.76	3,458
2018-01-24	$24.32	$24.32	$24.27	$24.30	$17.79	8,881
2018-01-23	$24.70	$24.70	$24.33	$24.36	$17.84	19,493
2018-01-22	$24.90	$24.90	$24.60	$24.60	$18.01	2,695
2018-01-19	$24.84	$24.90	$24.78	$24.80	$18.16	2,418
2018-01-18	$24.57	$25.01	$24.57	$24.74	$18.12	4,973
2018-01-17	$24.97	$24.97	$24.61	$24.79	$18.15	1,833
2018-01-16	$25.24	$25.24	$24.90	$24.91	$18.24	3,729
2018-01-12	$25.00	$25.13	$24.90	$24.93	$18.25	6,819
2018-01-11	$25.04	$25.13	$25.04	$25.05	$18.34	1,986
2018-01-10	$25.23	$25.23	$24.98	$25.04	$18.33	1,380
2018-01-09	$24.98	$25.00	$24.98	$24.98	$18.29	1,724
2018-01-08	$25.00	$25.18	$24.94	$25.02	$18.32	10,593
2018-01-05	$25.00	$25.05	$24.99	$25.01	$18.31	2,373
2018-01-04	$24.96	$25.07	$24.96	$25.07	$18.36	1,034
2018-01-03	$25.10	$25.10	$24.95	$25.05	$18.34	3,358
2018-01-02	$25.14	$25.20	$25.01	$25.01	$18.31	6,311
2017-12-29	$25.45	$25.45	$25.06	$25.31	$18.53	3,825
2017-12-28	$24.95	$25.50	$24.95	$25.50	$18.67	18,856
2017-12-27	$25.12	$25.32	$25.12	$25.25	$18.14	4,844
2017-12-26	$25.13	$25.15	$25.10	$25.12	$18.05	3,126
2017-12-22	$25.11	$25.20	$25.00	$25.00	$17.96	6,501
2017-12-21	$25.05	$25.16	$25.05	$25.16	$18.08	2,656
2017-12-20	$25.01	$25.10	$25.00	$25.02	$17.98	3,623
2017-12-19	$25.00	$25.08	$24.93	$25.03	$17.99	8,358
2017-12-18	$25.00	$25.10	$24.89	$25.10	$18.04	14,500
2017-12-15	$24.95	$25.00	$24.89	$24.94	$17.92	4,659
2017-12-14	$24.98	$24.99	$24.93	$24.99	$17.96	5,886
2017-12-13	$24.95	$24.99	$24.68	$24.80	$17.82	3,320
2017-12-12	$24.86	$24.95	$24.63	$24.95	$17.93	7,386
2017-12-11	$24.93	$24.93	$24.76	$24.93	$17.91	7,137
2017-12-08	$24.84	$24.84	$24.79	$24.79	$17.81	974
2017-12-07	$24.75	$24.76	$24.60	$24.71	$17.76	2,832
2017-12-06	$24.83	$24.83	$24.70	$24.70	$17.75	2,831
2017-12-05	$24.60	$24.83	$24.60	$24.70	$17.75	4,120
2017-12-04	$24.82	$24.84	$24.61	$24.70	$17.75	3,952
2017-12-01	$24.78	$24.78	$24.55	$24.70	$17.75	12,103
2017-11-30	$24.89	$24.90	$24.67	$24.67	$17.73	6,999
2017-11-29	$24.89	$24.90	$24.80	$24.90	$17.89	966
2017-11-28	$24.90	$25.00	$24.77	$25.00	$17.96	4,045
2017-11-27	$24.91	$25.00	$24.82	$24.85	$17.86	1,495
2017-11-24	$24.98	$25.00	$24.84	$24.96	$17.94	600
2017-11-22	$24.87	$24.87	$24.72	$24.83	$17.84	3,862
2017-11-21	$24.85	$25.00	$24.85	$25.00	$17.96	4,921
2017-11-20	$24.86	$24.99	$24.86	$24.93	$17.92	3,052
2017-11-17	$24.85	$24.95	$24.76	$24.85	$17.86	4,761
2017-11-16	$24.89	$24.94	$24.73	$24.73	$17.77	5,749
2017-11-15	$24.86	$24.86	$24.61	$24.85	$17.86	7,672
2017-11-14	$25.00	$25.00	$24.70	$24.94	$17.92	9,466
2017-11-13	$24.94	$24.95	$24.87	$24.87	$17.87	1,985
2017-11-10	$24.99	$24.99	$24.70	$24.80	$17.82	3,932
2017-11-09	$24.85	$24.89	$24.85	$24.89	$17.88	400
2017-11-08	$24.80	$24.98	$24.80	$24.98	$17.95	1,905
2017-11-07	$24.75	$24.94	$24.75	$24.85	$17.86	4,339
2017-11-06	$24.99	$24.99	$24.91	$24.92	$17.91	4,329
2017-11-03	$24.76	$24.99	$24.61	$24.98	$17.95	5,132
2017-11-02	$24.94	$24.99	$24.75	$24.98	$17.95	6,633
2017-11-01	$24.85	$24.85	$24.68	$24.72	$17.76	2,672
2017-10-31	$24.97	$24.99	$24.88	$24.99	$17.96	5,995
2017-10-30	$25.00	$25.00	$24.80	$25.00	$17.96	4,262
2017-10-27	$24.96	$25.00	$24.96	$24.99	$17.96	826
2017-10-26	$24.96	$24.99	$24.87	$24.96	$17.94	6,970
2017-10-25	$24.95	$25.03	$24.93	$24.96	$17.93	9,583
2017-10-24	$24.90	$24.99	$24.90	$24.99	$17.95	3,955
2017-10-23	$25.12	$25.12	$25.00	$25.00	$17.96	2,096
2017-10-20	$25.19	$25.19	$24.91	$24.91	$17.90	5,026
2017-10-19	$25.23	$25.23	$25.00	$25.00	$17.96	3,667
2017-10-18	$25.22	$25.28	$25.22	$25.28	$18.17	208
2017-10-17	$25.11	$25.19	$25.11	$25.12	$18.05	4,982
2017-10-16	$25.35	$25.35	$24.93	$25.17	$18.09	6,864
2017-10-13	$25.13	$25.30	$25.07	$25.29	$18.17	6,022
2017-10-12	$25.16	$25.16	$24.93	$25.12	$18.05	6,693
2017-10-11	$25.16	$25.28	$24.91	$25.28	$18.17	4,335
2017-10-10	$25.30	$25.30	$25.16	$25.28	$18.17	8,473
2017-10-09	$25.20	$25.35	$24.94	$25.27	$18.16	6,645
2017-10-06	$24.84	$25.06	$24.80	$25.00	$17.96	11,944
2017-10-05	$24.95	$24.99	$24.53	$24.95	$17.93	9,562
2017-10-04	$24.99	$24.99	$24.86	$24.99	$17.96	7,966
2017-10-03	$24.98	$25.02	$24.98	$25.02	$17.98	1,058
2017-10-02	$25.00	$25.06	$24.96	$25.06	$18.01	5,134
2017-09-29	$24.98	$25.15	$24.98	$25.06	$18.01	3,656
2017-09-28	$25.00	$25.20	$24.88	$25.20	$18.11	4,270
2017-09-27	$25.30	$25.35	$25.30	$25.33	$17.86	3,051
2017-09-26	$25.30	$25.35	$25.30	$25.35	$17.87	648
2017-09-25	$25.14	$25.35	$25.14	$25.35	$17.87	5,714
2017-09-22	$25.02	$25.25	$25.00	$25.24	$17.79	5,794
2017-09-21	$25.03	$25.34	$25.03	$25.26	$17.81	1,465
2017-09-20	$25.15	$25.30	$25.07	$25.07	$17.67	7,374
2017-09-19	$25.10	$25.10	$25.02	$25.10	$17.70	5,468
2017-09-18	$25.04	$25.24	$25.04	$25.08	$17.68	5,562
2017-09-15	$25.00	$25.04	$24.92	$25.00	$17.63	2,525
2017-09-14	$25.00	$25.03	$24.88	$24.88	$17.54	5,222
2017-09-13	$24.75	$25.10	$24.75	$25.10	$17.70	2,810
2017-09-12	$25.00	$25.00	$24.90	$24.97	$17.60	6,214
2017-09-11	$24.90	$25.05	$24.90	$25.00	$17.63	5,150
2017-09-08	$25.03	$25.03	$25.03	$25.03	$17.65	80
2017-09-07	$25.23	$25.24	$24.95	$25.03	$17.65	1,650
2017-09-06	$25.23	$25.23	$24.82	$25.00	$17.63	3,963
2017-09-05	$25.00	$25.00	$24.84	$24.93	$17.58	7,340
2017-09-01	$25.09	$25.09	$25.01	$25.01	$17.63	1,637
2017-08-31	$25.11	$25.35	$25.05	$25.08	$17.68	5,975
2017-08-30	$25.06	$25.15	$25.06	$25.15	$17.73	5,574
2017-08-29	$25.01	$25.19	$25.00	$25.04	$17.65	1,350
2017-08-28	$25.14	$25.19	$25.03	$25.04	$17.65	1,844
2017-08-25	$25.07	$25.19	$24.95	$25.19	$17.76	1,846
2017-08-24	$24.97	$25.32	$24.94	$25.23	$17.79	3,781
2017-08-23	$24.98	$25.00	$24.78	$24.98	$17.61	5,930
2017-08-22	$24.98	$25.04	$24.98	$24.98	$17.61	1,785
2017-08-21	$24.83	$25.00	$24.83	$25.00	$17.63	3,260
2017-08-18	$24.77	$25.22	$24.77	$25.03	$17.65	1,971
2017-08-17	$25.20	$25.20	$24.99	$25.16	$17.74	3,075
2017-08-16	$24.90	$25.00	$24.90	$24.95	$17.59	7,571
2017-08-15	$24.92	$25.00	$24.92	$24.92	$17.57	3,481
2017-08-14	$25.20	$25.20	$24.90	$25.04	$17.65	8,403
2017-08-11	$24.87	$25.69	$24.87	$25.35	$17.87	4,400
2017-08-10	$24.92	$24.95	$24.79	$24.89	$17.55	11,128
2017-08-09	$25.07	$25.09	$24.85	$24.90	$17.55	6,389
2017-08-08	$25.00	$25.64	$25.00	$25.18	$17.75	9,497
2017-08-07	$25.13	$25.74	$25.05	$25.05	$17.66	5,585
2017-08-04	$24.90	$26.00	$24.90	$25.01	$17.63	6,846
2017-08-03	$24.92	$24.92	$24.83	$24.90	$17.55	2,236
2017-08-02	$24.80	$24.82	$24.78	$24.78	$17.47	5,672
2017-08-01	$24.87	$24.91	$24.87	$24.87	$17.53	896
2017-07-31	$24.75	$24.94	$24.75	$24.94	$17.58	1,986
2017-07-28	$24.86	$24.86	$24.85	$24.85	$17.52	356
2017-07-27	$24.75	$24.98	$24.75	$24.98	$17.61	500
2017-07-26	$24.76	$25.04	$24.76	$25.00	$17.63	4,500
2017-07-25	$24.85	$25.05	$24.68	$24.71	$17.42	8,213
2017-07-24	$24.95	$25.03	$24.68	$24.80	$17.48	7,171
2017-07-21	$24.92	$25.01	$24.92	$24.99	$17.61	488
2017-07-20	$24.49	$24.94	$24.49	$24.90	$17.55	1,733
2017-07-19	$25.04	$25.08	$25.02	$25.05	$17.66	2,131
2017-07-18	$25.05	$25.26	$24.63	$24.96	$17.60	7,507
2017-07-17	$25.09	$25.10	$24.97	$24.97	$17.61	4,989
2017-07-14	$24.89	$24.97	$24.71	$24.77	$17.46	5,555
2017-07-13	$25.05	$25.05	$24.80	$25.00	$17.63	3,618
2017-07-12	$24.77	$24.80	$24.77	$24.80	$17.48	10,994
2017-07-11	$24.64	$24.84	$24.51	$24.79	$17.48	8,620
2017-07-10	$24.80	$24.82	$24.63	$24.82	$17.50	8,794
2017-07-07	$24.48	$24.62	$24.48	$24.62	$17.36	3,310
2017-07-06	$24.64	$24.64	$24.54	$24.61	$17.35	5,926
2017-07-05	$24.60	$24.74	$24.60	$24.66	$17.39	3,895
2017-07-03	$24.60	$24.74	$24.51	$24.74	$17.44	3,445
2017-06-30	$24.75	$24.83	$24.52	$24.80	$17.48	5,250
2017-06-29	$24.73	$24.82	$24.58	$24.62	$17.36	3,771
2017-06-28	$24.85	$24.95	$24.64	$24.85	$17.52	7,794
2017-06-27	$25.07	$25.43	$25.07	$25.33	$17.52	9,527
2017-06-26	$24.95	$25.14	$24.85	$25.14	$17.39	11,742
2017-06-23	$24.87	$25.00	$24.84	$24.99	$17.28	10,638
2017-06-22	$24.83	$24.87	$24.80	$24.87	$17.20	4,625
2017-06-21	$24.81	$24.86	$24.75	$24.86	$17.19	5,402
2017-06-20	$24.87	$24.87	$24.81	$24.81	$17.16	2,455
2017-06-19	$24.66	$24.86	$24.53	$24.82	$17.16	10,220
2017-06-16	$24.72	$24.72	$24.56	$24.69	$17.08	3,553
2017-06-15	$24.76	$24.76	$24.50	$24.50	$16.94	5,724
2017-06-14	$24.72	$24.73	$24.70	$24.70	$17.08	1,350
2017-06-13	$24.73	$24.76	$24.70	$24.76	$17.12	3,160
2017-06-12	$24.54	$24.65	$24.54	$24.65	$17.05	1,215
2017-06-09	$24.77	$24.77	$24.75	$24.75	$17.12	1,275
2017-06-08	$24.63	$24.78	$24.45	$24.78	$17.14	16,325
2017-06-07	$24.68	$24.77	$24.62	$24.75	$17.11	5,114
2017-06-06	$24.69	$24.87	$24.60	$24.87	$17.20	5,390
2017-06-05	$24.74	$24.84	$24.68	$24.69	$17.07	4,545
2017-06-02	$24.74	$24.74	$24.62	$24.74	$17.11	1,150
2017-06-01	$24.58	$24.75	$24.57	$24.74	$17.11	5,957
2017-05-31	$24.48	$24.80	$24.48	$24.55	$16.98	2,839
2017-05-30	$24.43	$24.80	$24.43	$24.80	$17.15	4,872
2017-05-26	$24.73	$24.74	$24.51	$24.51	$16.95	1,164
2017-05-25	$24.70	$24.74	$24.59	$24.72	$17.09	9,449
2017-05-24	$24.47	$24.79	$24.47	$24.69	$17.07	9,084
2017-05-23	$24.40	$24.50	$24.24	$24.39	$16.87	11,221
2017-05-22	$24.26	$24.41	$24.07	$24.41	$16.88	7,876
2017-05-19	$24.26	$24.47	$24.26	$24.40	$16.87	2,050
2017-05-18	$24.57	$24.64	$24.20	$24.37	$16.85	7,696
2017-05-17	$24.47	$24.75	$24.22	$24.46	$16.91	6,215
2017-05-16	$24.49	$24.49	$24.40	$24.45	$16.91	5,879
2017-05-15	$24.89	$24.89	$24.26	$24.49	$16.94	6,966
2017-05-12	$24.54	$24.54	$24.40	$24.54	$16.97	7,742
2017-05-11	$24.44	$24.50	$24.40	$24.50	$16.94	7,325
2017-05-10	$24.47	$24.50	$24.37	$24.47	$16.92	4,408
2017-05-09	$24.20	$24.50	$24.20	$24.50	$16.94	9,019
2017-05-08	$24.48	$24.48	$24.25	$24.38	$16.86	4,422
2017-05-05	$24.30	$24.48	$24.30	$24.39	$16.87	12,047
2017-05-04	$24.34	$24.34	$24.30	$24.31	$16.81	902
2017-05-03	$24.27	$24.27	$24.27	$24.27	$16.78	524
2017-05-02	$24.27	$24.27	$24.22	$24.25	$16.77	1,332
2017-05-01	$24.17	$24.21	$24.17	$24.21	$16.74	530
2017-04-28	$24.31	$24.31	$24.18	$24.27	$16.78	1,606
2017-04-27	$24.35	$24.35	$24.05	$24.25	$16.77	9,004
2017-04-26	$24.00	$24.15	$24.00	$24.15	$16.70	6,922
2017-04-25	$24.19	$24.20	$24.09	$24.19	$16.73	6,285
2017-04-24	$24.17	$24.17	$23.92	$24.05	$16.63	1,212
2017-04-21	$23.86	$23.90	$23.84	$23.90	$16.53	2,648
2017-04-20	$23.88	$23.88	$23.86	$23.87	$16.51	1,577
2017-04-19	$24.04	$24.05	$23.85	$23.88	$16.51	9,220
2017-04-18	$23.75	$24.13	$23.75	$24.08	$16.65	4,150
2017-04-17	$24.18	$24.18	$23.81	$24.12	$16.68	3,937
2017-04-13	$23.98	$24.05	$23.98	$23.99	$16.59	2,545
2017-04-12	$24.01	$24.01	$24.01	$24.01	$16.60	207
2017-04-11	$24.00	$24.00	$23.80	$23.97	$16.57	7,707
2017-04-10	$23.96	$24.00	$23.96	$24.00	$16.59	863
2017-04-07	$23.98	$24.05	$23.98	$24.04	$16.63	1,025
2017-04-06	$24.07	$24.07	$23.97	$23.98	$16.59	6,798
2017-04-05	$23.95	$24.02	$23.75	$24.02	$16.61	7,404
2017-04-04	$24.06	$24.06	$24.05	$24.05	$16.63	608
2017-04-03	$24.02	$24.05	$23.99	$24.05	$16.63	1,302
2017-03-31	$23.90	$24.00	$23.86	$23.89	$16.52	11,967
2017-03-30	$23.89	$24.07	$23.76	$23.96	$16.57	7,105
2017-03-29	$23.73	$24.35	$23.72	$23.84	$16.49	8,934
2017-03-28	$24.30	$24.41	$24.30	$24.36	$16.51	8,145
2017-03-27	$24.23	$24.28	$24.14	$24.28	$16.45	9,028
2017-03-24	$24.20	$24.23	$24.20	$24.23	$16.42	2,522
2017-03-23	$24.13	$24.16	$24.13	$24.16	$16.38	1,170
2017-03-22	$23.96	$24.25	$23.96	$24.12	$16.35	9,205
2017-03-21	$24.14	$24.18	$23.91	$23.91	$16.21	2,705
2017-03-20	$23.98	$24.18	$23.98	$24.09	$16.33	3,637
2017-03-17	$23.95	$24.18	$23.86	$23.92	$16.21	6,850
2017-03-16	$24.05	$24.19	$24.05	$24.06	$16.31	3,808
2017-03-15	$24.04	$24.05	$23.79	$23.79	$16.12	4,519
2017-03-14	$23.70	$23.95	$23.70	$23.94	$16.23	2,467
2017-03-13	$23.75	$24.03	$23.74	$24.03	$16.29	4,120
2017-03-10	$23.96	$23.96	$23.72	$23.76	$16.10	3,780
2017-03-09	$24.09	$24.09	$23.90	$23.90	$16.20	8,935
2017-03-08	$24.05	$24.21	$23.95	$24.12	$16.35	4,091
2017-03-07	$24.00	$24.08	$24.00	$24.04	$16.29	2,260
2017-03-06	$24.03	$24.09	$24.00	$24.09	$16.32	3,942
2017-03-03	$24.17	$24.17	$24.08	$24.16	$16.37	4,302
2017-03-02	$24.23	$24.23	$23.95	$24.15	$16.37	2,282
2017-03-01	$24.07	$24.07	$24.03	$24.03	$16.28	2,071
2017-02-28	$24.06	$24.19	$23.80	$24.04	$16.29	10,538
2017-02-27	$24.15	$24.37	$24.15	$24.30	$16.47	3,784
2017-02-24	$23.91	$24.39	$23.91	$24.01	$16.27	10,534
2017-02-23	$23.85	$24.16	$23.85	$23.98	$16.25	11,524
2017-02-22	$23.93	$24.00	$23.82	$23.82	$16.14	8,289
2017-02-21	$23.77	$24.00	$23.77	$23.81	$16.14	15,221
2017-02-17	$23.85	$23.85	$23.73	$23.73	$16.08	1,655
2017-02-16	$23.85	$23.86	$23.70	$23.86	$16.17	7,662
2017-02-15	$23.77	$23.86	$23.70	$23.86	$16.17	9,307
2017-02-14	$23.28	$23.82	$23.28	$23.81	$16.14	14,419
2017-02-13	$23.62	$23.67	$23.41	$23.41	$15.87	4,270
2017-02-10	$23.70	$23.83	$23.63	$23.63	$16.02	12,891
2017-02-09	$23.58	$23.63	$23.58	$23.62	$16.01	5,007
2017-02-08	$23.60	$23.60	$23.55	$23.60	$16.00	3,029
2017-02-07	$23.50	$23.60	$23.43	$23.60	$16.00	3,654
2017-02-06	$23.40	$23.56	$23.16	$23.40	$15.86	7,412
2017-02-03	$23.50	$23.50	$23.16	$23.44	$15.89	3,370
2017-02-02	$23.18	$23.50	$23.18	$23.35	$15.83	5,425
2017-02-01	$23.34	$23.39	$23.24	$23.33	$15.81	3,163
2017-01-31	$23.38	$23.39	$23.10	$23.14	$15.68	6,487
2017-01-30	$23.15	$23.40	$23.15	$23.16	$15.70	4,701
2017-01-27	$23.45	$23.45	$23.18	$23.18	$15.71	2,958
2017-01-26	$23.54	$23.54	$23.26	$23.50	$15.93	1,954
2017-01-25	$23.25	$23.30	$23.22	$23.30	$15.79	9,098
2017-01-24	$23.23	$23.46	$23.23	$23.28	$15.78	2,708
2017-01-23	$23.24	$23.50	$23.24	$23.24	$15.75	1,550
2017-01-20	$23.20	$23.43	$23.20	$23.22	$15.74	1,138
2017-01-19	$23.08	$23.59	$23.08	$23.59	$15.99	1,158
2017-01-18	$23.15	$23.57	$23.03	$23.12	$15.67	8,459
2017-01-17	$23.61	$23.61	$23.01	$23.44	$15.89	8,700
2017-01-13	$23.45	$23.61	$23.45	$23.48	$15.91	8,670
2017-01-12	$23.57	$23.59	$23.56	$23.59	$15.99	1,267
2017-01-11	$23.60	$23.60	$23.48	$23.48	$15.91	625
2017-01-10	$23.22	$23.64	$23.22	$23.60	$16.00	5,508
2017-01-09	$23.17	$23.20	$23.13	$23.20	$15.72	2,096
2017-01-06	$23.15	$23.22	$23.05	$23.06	$15.63	6,963
2017-01-05	$23.15	$23.16	$22.86	$23.16	$15.70	7,454
2017-01-04	$23.13	$23.23	$23.03	$23.06	$15.63	3,264
2017-01-03	$23.46	$23.70	$23.03	$23.13	$15.68	9,852
2016-12-30	$23.31	$23.75	$23.30	$23.74	$16.09	3,140
2016-12-29	$23.80	$23.81	$23.26	$23.69	$16.06	4,887
2016-12-28	$23.80	$23.80	$23.27	$23.80	$16.13	2,337
2016-12-27	$23.84	$23.84	$23.35	$23.80	$15.81	13,862
2016-12-23	$23.23	$23.60	$23.23	$23.60	$15.68	1,838
2016-12-22	$23.49	$23.50	$23.16	$23.50	$15.61	5,309
2016-12-21	$23.21	$23.48	$23.10	$23.48	$15.59	3,175
2016-12-20	$23.07	$23.07	$22.98	$22.99	$15.27	13,537
2016-12-19	$23.05	$23.10	$22.96	$23.08	$15.33	4,134
2016-12-16	$22.98	$23.05	$22.88	$23.05	$15.31	3,622
2016-12-15	$23.04	$23.04	$22.95	$22.97	$15.26	1,384
2016-12-14	$22.96	$22.96	$22.83	$22.96	$15.25	1,965
2016-12-13	$22.96	$23.04	$22.80	$22.97	$15.26	3,126
2016-12-12	$23.08	$23.08	$22.83	$22.87	$15.19	3,722
2016-12-09	$23.09	$23.11	$22.79	$22.80	$15.14	14,122
2016-12-08	$22.76	$23.07	$22.76	$22.86	$15.18	8,901
2016-12-07	$23.05	$23.05	$22.84	$23.00	$15.28	3,016
2016-12-06	$22.97	$23.00	$22.72	$22.89	$15.20	10,025
2016-12-05	$22.92	$22.99	$22.90	$22.95	$15.24	2,680
2016-12-02	$23.09	$23.09	$22.91	$23.09	$15.34	540
2016-12-01	$23.11	$23.12	$22.71	$22.79	$15.14	6,700
2016-11-30	$23.10	$23.36	$23.00	$23.10	$15.34	5,617
2016-11-29	$22.93	$23.36	$22.93	$23.36	$15.51	1,643
2016-11-28	$22.96	$22.96	$22.87	$22.92	$15.22	6,020
2016-11-25	$22.87	$22.87	$22.87	$22.87	$15.19	405
2016-11-23	$22.92	$22.95	$22.92	$22.95	$15.24	971
2016-11-22	$22.79	$22.96	$22.79	$22.96	$15.25	4,565
2016-11-21	$22.82	$22.82	$22.82	$22.82	$15.16	1,120
2016-11-18	$22.50	$22.84	$22.50	$22.83	$15.16	10,737
2016-11-17	$22.76	$22.95	$22.63	$22.75	$15.11	6,031
2016-11-16	$22.52	$22.90	$22.52	$22.78	$15.13	2,571
2016-11-15	$22.69	$22.94	$22.55	$22.85	$15.18	2,350
2016-11-14	$22.94	$22.99	$22.53	$22.98	$15.26	1,227
2016-11-11	$22.34	$23.56	$22.34	$22.97	$15.26	9,587
2016-11-10	$22.64	$22.87	$22.27	$22.55	$14.98	8,223
2016-11-09	$22.99	$23.00	$22.28	$22.87	$15.19	7,854
2016-11-08	$22.38	$22.85	$22.06	$22.67	$15.06	13,329
2016-11-07	$23.57	$23.57	$22.01	$22.67	$15.06	15,515
2016-11-04	$22.97	$23.49	$22.56	$22.99	$15.27	17,217
2016-11-03	$23.20	$23.57	$22.80	$23.23	$15.43	6,436
2016-11-02	$23.50	$23.51	$23.25	$23.49	$15.60	9,425
2016-11-01	$23.50	$23.50	$23.25	$23.47	$15.59	3,490
2016-10-31	$23.42	$23.49	$23.41	$23.43	$15.56	3,350
2016-10-28	$23.44	$23.48	$23.33	$23.36	$15.51	7,715
2016-10-27	$23.47	$23.47	$23.34	$23.34	$15.50	2,930
2016-10-26	$23.40	$23.49	$23.27	$23.49	$15.60	3,686
2016-10-25	$23.39	$23.50	$23.30	$23.30	$15.48	10,100
2016-10-24	$23.48	$23.48	$23.35	$23.37	$15.52	9,027
2016-10-21	$23.36	$23.50	$23.28	$23.30	$15.48	4,609
2016-10-20	$23.40	$23.44	$23.26	$23.35	$15.51	1,332
2016-10-19	$23.30	$23.60	$23.20	$23.34	$15.50	11,412
2016-10-18	$23.18	$23.55	$23.18	$23.29	$15.47	15,849
2016-10-17	$23.18	$23.20	$22.84	$23.14	$15.37	8,973
2016-10-14	$23.25	$23.25	$23.05	$23.05	$15.31	811
2016-10-13	$22.91	$23.17	$22.85	$23.00	$15.28	1,684
2016-10-12	$23.13	$23.47	$22.76	$22.90	$15.21	5,810
2016-10-11	$23.55	$23.55	$23.00	$23.25	$15.44	10,357
2016-10-10	$23.35	$23.94	$23.30	$23.63	$15.70	6,305
2016-10-07	$23.50	$23.50	$23.29	$23.29	$15.47	2,040
2016-10-06	$23.70	$23.83	$23.27	$23.62	$15.69	5,146
2016-10-05	$23.73	$23.74	$23.62	$23.63	$15.70	9,633
2016-10-04	$23.68	$23.93	$23.67	$23.77	$15.79	5,630
2016-10-03	$23.68	$24.06	$23.68	$23.95	$15.91	3,525
2016-09-30	$24.00	$24.00	$23.90	$23.90	$15.88	12,900
2016-09-29	$23.83	$23.99	$23.79	$23.85	$15.84	11,388
2016-09-28	$23.82	$23.88	$23.27	$23.87	$15.85	9,239
2016-09-27	$23.91	$23.91	$23.82	$23.90	$15.56	14,374
2016-09-26	$23.74	$23.91	$23.60	$23.85	$15.53	10,881
2016-09-23	$23.65	$23.70	$23.57	$23.68	$15.42	4,471
2016-09-22	$23.71	$23.72	$23.59	$23.65	$15.39	7,625
2016-09-21	$23.62	$23.72	$23.45	$23.72	$15.44	5,260
2016-09-20	$23.62	$23.62	$23.37	$23.48	$15.29	9,282
2016-09-19	$23.24	$23.56	$23.24	$23.49	$15.29	7,600
2016-09-16	$23.38	$23.39	$23.24	$23.24	$15.13	1,190
2016-09-15	$23.50	$23.50	$23.20	$23.35	$15.20	6,103
2016-09-14	$23.24	$23.40	$23.07	$23.31	$15.18	4,764
2016-09-13	$23.37	$23.49	$23.25	$23.25	$15.14	4,896
2016-09-12	$23.42	$23.48	$23.32	$23.43	$15.25	2,134
2016-09-09	$23.33	$23.40	$23.27	$23.30	$15.17	12,030
2016-09-08	$23.45	$23.45	$23.33	$23.33	$15.19	4,280
2016-09-07	$23.48	$23.61	$23.29	$23.29	$15.16	3,300
2016-09-06	$23.25	$23.43	$23.25	$23.32	$15.18	13,059
2016-09-02	$23.41	$23.45	$23.24	$23.27	$15.15	11,599
2016-09-01	$23.40	$23.55	$23.40	$23.41	$15.24	18,703
2016-08-31	$23.75	$23.75	$23.40	$23.45	$15.27	8,555
2016-08-30	$23.60	$23.70	$23.60	$23.69	$15.42	12,728
2016-08-29	$23.67	$23.67	$23.67	$23.67	$15.41	1,400
2016-08-26	$23.77	$23.77	$23.64	$23.64	$15.39	535
2016-08-25	$23.54	$23.78	$23.54	$23.64	$15.39	3,046
2016-08-24	$23.57	$23.63	$23.57	$23.59	$15.36	2,853
2016-08-23	$23.60	$23.69	$23.60	$23.60	$15.36	2,930
2016-08-22	$23.48	$23.80	$23.48	$23.69	$15.42	4,980
2016-08-19	$23.92	$23.92	$23.75	$23.80	$15.49	9,078
2016-08-18	$23.89	$23.89	$23.75	$23.80	$15.49	19,062
2016-08-17	$23.93	$23.95	$23.83	$23.83	$15.51	3,048
2016-08-16	$23.82	$24.02	$23.82	$24.02	$15.64	1,408
2016-08-15	$23.83	$24.04	$23.80	$23.99	$15.62	5,970
2016-08-12	$23.89	$23.89	$23.80	$23.81	$15.50	1,975
2016-08-11	$23.86	$23.92	$23.70	$23.85	$15.53	3,933
2016-08-10	$23.67	$23.98	$23.57	$23.73	$15.45	4,537
2016-08-09	$23.74	$23.88	$23.74	$23.74	$15.46	4,454
2016-08-08	$23.71	$23.89	$23.52	$23.74	$15.46	11,554
2016-08-05	$23.60	$23.84	$23.51	$23.72	$15.44	9,732
2016-08-04	$23.75	$23.75	$23.50	$23.51	$15.31	9,588
2016-08-03	$23.70	$24.05	$23.39	$23.77	$15.48	6,211
2016-08-02	$23.75	$23.90	$23.75	$23.80	$15.49	6,255
2016-08-01	$23.75	$24.06	$23.71	$24.03	$15.64	9,516
2016-07-29	$23.40	$23.77	$23.38	$23.77	$15.48	15,577
2016-07-28	$23.25	$23.40	$23.19	$23.38	$15.22	33,471
2016-07-27	$23.14	$23.23	$23.00	$23.23	$15.12	6,429
2016-07-26	$23.13	$23.14	$23.00	$23.10	$15.04	8,506
2016-07-25	$22.60	$23.15	$22.60	$23.13	$15.06	3,220
2016-07-22	$23.13	$23.17	$23.05	$23.17	$15.08	6,778
2016-07-21	$23.10	$23.11	$23.01	$23.05	$15.00	13,935
2016-07-20	$23.36	$23.39	$23.20	$23.26	$15.14	10,833
2016-07-19	$23.00	$23.28	$23.00	$23.28	$15.16	1,061
2016-07-18	$23.35	$23.35	$22.95	$23.10	$15.04	4,026
2016-07-15	$23.24	$23.24	$22.76	$22.76	$14.82	1,545
2016-07-14	$23.43	$23.43	$23.06	$23.10	$15.04	1,873
2016-07-13	$22.96	$23.29	$22.80	$22.83	$14.86	7,002
2016-07-12	$23.01	$23.01	$22.74	$22.85	$14.88	9,181
2016-07-11	$22.90	$23.01	$22.71	$22.93	$14.93	11,254
2016-07-08	$22.92	$23.13	$22.91	$22.91	$14.92	11,053
2016-07-07	$23.04	$23.29	$22.95	$23.02	$14.99	6,740
2016-07-06	$22.97	$23.08	$22.90	$22.98	$14.96	4,682
2016-07-05	$23.30	$23.30	$23.00	$23.30	$15.17	8,139
2016-07-01	$23.10	$23.30	$23.10	$23.30	$15.17	3,055
2016-06-30	$23.12	$23.29	$23.00	$23.00	$14.97	5,644
2016-06-29	$23.25	$23.30	$22.94	$22.94	$14.93	3,382
2016-06-28	$23.13	$23.62	$23.12	$23.62	$15.06	17,562
2016-06-27	$23.21	$23.21	$22.76	$23.06	$14.70	13,418
2016-06-24	$22.80	$23.25	$22.80	$23.24	$14.82	1,179
2016-06-23	$22.84	$23.15	$22.84	$23.09	$14.72	3,666
2016-06-22	$23.02	$23.04	$22.98	$22.99	$14.66	3,200
2016-06-21	$23.36	$23.36	$23.00	$23.00	$14.66	7,094
2016-06-20	$23.16	$23.50	$22.95	$23.37	$14.90	6,327
2016-06-17	$22.51	$23.00	$22.51	$22.95	$14.63	14,768
2016-06-16	$22.35	$22.93	$22.35	$22.49	$14.34	8,246
2016-06-15	$22.49	$22.80	$22.41	$22.41	$14.29	9,904
2016-06-14	$22.36	$22.36	$22.22	$22.30	$14.22	6,631
2016-06-13	$22.31	$22.48	$22.16	$22.40	$14.28	4,144
2016-06-10	$22.36	$22.48	$22.22	$22.22	$14.17	1,674
2016-06-09	$22.28	$22.45	$22.25	$22.45	$14.31	3,100
2016-06-08	$22.17	$22.40	$22.09	$22.37	$14.26	17,619
2016-06-07	$22.15	$22.23	$22.01	$22.18	$14.14	4,000
2016-06-06	$21.87	$22.13	$21.80	$22.03	$14.05	9,201
2016-06-03	$21.53	$21.87	$21.47	$21.87	$13.94	6,361
2016-06-02	$21.54	$21.63	$21.49	$21.49	$13.70	1,390
2016-06-01	$21.56	$21.64	$21.43	$21.58	$13.76	3,813
2016-05-31	$21.36	$21.64	$21.23	$21.62	$13.78	3,082
2016-05-27	$21.45	$21.62	$21.45	$21.49	$13.70	3,396
2016-05-26	$21.64	$21.65	$21.50	$21.64	$13.80	9,502
2016-05-25	$21.38	$21.64	$21.38	$21.64	$13.80	1,305
2016-05-24	$21.70	$21.73	$21.35	$21.50	$13.71	11,093
2016-05-23	$21.72	$21.74	$21.71	$21.73	$13.85	2,816
2016-05-20	$21.58	$21.86	$21.50	$21.67	$13.82	3,590
2016-05-19	$21.77	$21.98	$21.51	$21.51	$13.71	7,456
2016-05-18	$21.80	$22.28	$21.77	$21.78	$13.89	5,825
2016-05-17	$22.20	$22.25	$21.89	$22.06	$14.06	9,975
2016-05-16	$22.03	$22.28	$22.03	$22.17	$14.13	4,485
2016-05-13	$22.35	$22.45	$22.32	$22.32	$14.23	4,300
2016-05-12	$21.99	$22.31	$21.99	$22.31	$14.23	6,807
2016-05-11	$21.90	$21.95	$21.82	$21.93	$13.98	8,242
2016-05-10	$21.90	$21.90	$21.88	$21.90	$13.96	2,330
2016-05-09	$21.75	$21.96	$21.75	$21.87	$13.94	6,560
2016-05-06	$21.64	$21.77	$21.50	$21.75	$13.87	5,551
2016-05-05	$21.32	$21.60	$21.32	$21.60	$13.77	2,060
2016-05-04	$21.58	$21.65	$21.51	$21.51	$13.72	754
2016-05-03	$21.51	$21.69	$21.51	$21.68	$13.82	1,019
2016-05-02	$21.57	$21.68	$21.50	$21.59	$13.77	4,703
2016-04-29	$21.45	$21.57	$21.10	$21.52	$13.72	6,405
2016-04-28	$21.70	$21.78	$21.11	$21.60	$13.77	5,366
2016-04-27	$21.50	$21.84	$21.50	$21.84	$13.92	2,979
2016-04-26	$21.34	$21.45	$21.21	$21.45	$13.68	9,293
2016-04-25	$21.40	$21.40	$21.06	$21.34	$13.61	8,627
2016-04-22	$21.31	$21.41	$21.05	$21.30	$13.58	6,397
2016-04-21	$21.35	$21.35	$21.09	$21.31	$13.59	8,490
2016-04-20	$20.90	$21.42	$20.90	$21.34	$13.61	5,686
2016-04-19	$20.55	$20.90	$20.55	$20.86	$13.30	2,601
2016-04-18	$20.40	$20.50	$20.30	$20.50	$13.07	4,876
2016-04-15	$20.46	$20.50	$20.04	$20.50	$13.07	3,427
2016-04-14	$20.40	$20.50	$20.40	$20.45	$13.04	1,900
2016-04-13	$20.28	$20.48	$20.15	$20.48	$13.06	2,137
2016-04-12	$20.32	$20.32	$20.28	$20.28	$12.93	680
2016-04-11	$20.23	$20.37	$20.00	$20.37	$12.99	2,812
2016-04-08	$19.94	$20.02	$19.77	$20.02	$12.76	1,964
2016-04-07	$20.01	$20.01	$19.82	$19.86	$12.66	1,034
2016-04-06	$20.01	$20.02	$19.84	$20.01	$12.76	1,763
2016-04-05	$19.70	$20.05	$19.70	$19.82	$12.64	820
2016-04-04	$20.00	$20.10	$20.00	$20.10	$12.81	2,648
2016-04-01	$19.68	$20.18	$19.68	$20.18	$12.87	2,837
2016-03-31	$20.21	$20.21	$19.55	$20.02	$12.76	4,595
2016-03-30	$20.30	$20.30	$19.72	$20.05	$12.78	9,686
2016-03-29	$20.18	$20.54	$20.11	$20.50	$12.76	13,457
2016-03-28	$20.25	$20.25	$20.01	$20.19	$12.57	4,098
2016-03-24	$20.05	$20.25	$19.60	$19.60	$12.20	10,420
2016-03-23	$20.13	$20.17	$20.00	$20.17	$12.56	5,126
2016-03-22	$20.01	$20.02	$20.01	$20.02	$12.46	614
2016-03-21	$19.99	$20.21	$19.95	$19.99	$12.44	10,905
2016-03-18	$19.79	$19.85	$19.60	$19.61	$12.21	4,497
2016-03-17	$19.65	$19.75	$19.56	$19.70	$12.26	8,397
2016-03-16	$19.58	$19.58	$19.46	$19.52	$12.15	1,896
2016-03-15	$19.72	$19.74	$19.41	$19.44	$12.10	4,197
2016-03-14	$19.50	$19.75	$19.50	$19.72	$12.28	1,850
2016-03-11	$19.75	$19.75	$19.40	$19.55	$12.17	3,116
2016-03-10	$19.53	$19.53	$19.23	$19.41	$12.08	2,678
2016-03-09	$19.59	$19.99	$19.38	$19.51	$12.15	5,244
2016-03-08	$19.81	$19.81	$19.49	$19.59	$12.20	7,360
2016-03-07	$20.01	$20.10	$19.85	$19.95	$12.42	7,517
2016-03-04	$20.22	$20.22	$19.79	$20.19	$12.57	793
2016-03-03	$20.23	$20.23	$19.87	$19.90	$12.39	1,590
2016-03-02	$19.24	$19.84	$19.24	$19.84	$12.35	2,731
2016-03-01	$19.40	$19.40	$19.08	$19.30	$12.01	4,496
2016-02-29	$18.77	$19.40	$18.77	$19.35	$12.05	8,314
2016-02-26	$19.13	$19.37	$19.00	$19.34	$12.04	4,885
2016-02-25	$18.61	$19.23	$18.61	$19.07	$11.87	13,181
2016-02-24	$19.78	$19.78	$18.46	$19.15	$11.92	24,954
2016-02-23	$20.53	$20.62	$20.53	$20.62	$12.84	6,509
2016-02-22	$20.24	$20.70	$20.24	$20.53	$12.78	6,521
2016-02-19	$20.36	$20.89	$20.36	$20.51	$12.77	2,879
2016-02-18	$20.73	$20.73	$20.26	$20.35	$12.67	2,878
2016-02-17	$20.03	$20.59	$20.00	$20.59	$12.82	21,432
2016-02-16	$19.70	$20.43	$19.38	$20.24	$12.60	5,037
2016-02-12	$19.20	$19.90	$19.20	$19.35	$12.05	1,193
2016-02-11	$20.14	$20.20	$19.10	$19.10	$11.89	4,278
2016-02-10	$20.60	$20.60	$20.25	$20.48	$12.75	39,048
2016-02-09	$20.50	$20.63	$20.27	$20.60	$12.82	12,284
2016-02-08	$20.90	$20.90	$20.33	$20.33	$12.66	2,995
2016-02-05	$20.53	$20.90	$20.53	$20.90	$13.01	2,804
2016-02-04	$20.90	$20.90	$20.59	$20.59	$12.82	946
2016-02-03	$20.69	$20.88	$20.26	$20.88	$13.00	3,660
2016-02-02	$20.56	$20.86	$20.43	$20.50	$12.76	3,576
2016-02-01	$20.73	$21.00	$20.26	$20.87	$12.99	11,390
2016-01-29	$20.20	$21.35	$19.66	$20.22	$12.59	11,529
2016-01-28	$19.08	$20.10	$19.08	$20.10	$12.51	29,484
2016-01-27	$19.35	$19.55	$19.02	$19.15	$11.92	6,447
2016-01-26	$19.11	$19.56	$19.10	$19.56	$12.18	9,855
2016-01-25	$19.15	$19.20	$18.80	$19.20	$11.95	18,597
2016-01-22	$18.61	$19.44	$18.60	$19.43	$12.10	11,760
2016-01-21	$18.25	$18.59	$18.25	$18.59	$11.57	10,956
2016-01-20	$18.25	$18.35	$17.54	$18.23	$11.35	43,430
2016-01-19	$18.40	$18.61	$18.24	$18.56	$11.55	115,213
2016-01-15	$18.27	$18.40	$17.76	$18.40	$11.45	25,304
2016-01-14	$18.29	$18.46	$18.19	$18.42	$11.47	12,404
2016-01-13	$18.66	$18.66	$18.02	$18.29	$11.39	24,815
2016-01-12	$18.35	$18.53	$18.30	$18.53	$11.54	16,310
2016-01-11	$18.32	$18.34	$18.04	$18.24	$11.35	6,328
2016-01-08	$18.35	$18.40	$18.26	$18.28	$11.38	5,759
2016-01-07	$18.30	$18.47	$18.25	$18.42	$11.47	4,510
2016-01-06	$18.69	$18.69	$18.44	$18.62	$11.59	4,428
2016-01-05	$18.63	$18.82	$18.57	$18.81	$11.71	3,465
2016-01-04	$18.40	$18.94	$18.26	$18.63	$11.60	5,115
2015-12-31	$18.11	$18.47	$17.25	$18.26	$11.37	94,345
2015-12-30	$18.00	$18.22	$17.51	$17.65	$10.99	60,446
2015-12-29	$18.84	$19.20	$17.77	$17.77	$11.06	53,977
2015-12-28	$18.99	$19.10	$18.85	$18.85	$11.42	20,723
2015-12-24	$19.47	$19.47	$18.86	$19.33	$11.71	13,210
2015-12-23	$19.04	$19.48	$19.02	$19.39	$11.75	8,646
2015-12-22	$19.00	$19.02	$18.79	$19.02	$11.53	7,172
2015-12-21	$19.60	$19.60	$18.40	$18.86	$11.43	35,434
2015-12-18	$19.10	$19.79	$19.10	$19.57	$11.86	13,326
2015-12-17	$19.38	$19.81	$19.38	$19.55	$11.85	22,090
2015-12-16	$18.71	$19.35	$18.71	$19.25	$11.67	39,739
2015-12-15	$17.40	$18.66	$17.25	$18.46	$11.19	15,916
2015-12-14	$18.52	$18.52	$17.16	$17.28	$10.47	74,544
2015-12-11	$19.22	$19.30	$18.50	$18.79	$11.39	18,830
2015-12-10	$19.32	$19.50	$19.32	$19.35	$11.73	13,195
2015-12-09	$19.87	$19.87	$19.06	$19.36	$11.73	38,152
2015-12-08	$20.38	$20.50	$19.80	$19.88	$12.05	16,930
2015-12-07	$20.65	$20.72	$19.66	$20.51	$12.43	15,070
2015-12-04	$20.60	$20.98	$20.60	$20.93	$12.68	8,265
2015-12-03	$20.90	$21.06	$20.86	$21.06	$12.76	2,711
2015-12-02	$21.07	$21.08	$20.98	$20.98	$12.71	1,575
2015-12-01	$20.97	$21.01	$20.79	$21.01	$12.73	3,341
2015-11-30	$20.79	$20.97	$20.63	$20.96	$12.70	4,720
2015-11-27	$20.67	$20.79	$20.58	$20.78	$12.59	4,538
2015-11-25	$20.71	$20.82	$20.70	$20.79	$12.60	6,904
2015-11-24	$20.64	$20.84	$20.64	$20.76	$12.58	6,976
2015-11-23	$21.07	$21.09	$20.84	$20.84	$12.63	6,021
2015-11-20	$20.60	$21.13	$20.60	$21.01	$12.73	24,489
2015-11-19	$21.10	$21.17	$20.57	$20.94	$12.69	25,699
2015-11-18	$21.19	$21.20	$21.12	$21.16	$12.82	5,455
2015-11-17	$21.22	$21.26	$21.15	$21.22	$12.86	5,428
2015-11-16	$21.21	$21.25	$21.00	$21.19	$12.84	12,898
2015-11-13	$21.41	$21.41	$21.23	$21.28	$12.90	4,542
2015-11-12	$21.67	$21.73	$21.52	$21.55	$13.06	8,598
2015-11-11	$21.46	$22.14	$21.46	$21.71	$13.16	12,578
2015-11-10	$21.72	$21.72	$21.49	$21.59	$13.08	5,584
2015-11-09	$21.57	$21.79	$21.54	$21.71	$13.16	6,853
2015-11-06	$21.94	$21.94	$21.70	$21.74	$13.17	5,514
2015-11-05	$21.88	$21.88	$21.88	$21.88	$13.26	176
2015-11-04	$21.89	$21.89	$21.75	$21.85	$13.24	5,642
2015-11-03	$21.60	$21.98	$21.59	$21.90	$13.27	8,750
2015-11-02	$21.80	$22.08	$21.40	$21.60	$13.09	17,177
2015-10-30	$21.85	$21.97	$21.65	$21.93	$13.29	11,333
2015-10-29	$22.01	$22.11	$21.57	$21.80	$13.21	15,141
2015-10-28	$21.95	$22.13	$21.95	$22.10	$13.39	8,002
2015-10-27	$21.95	$22.06	$21.90	$22.06	$13.37	1,558
2015-10-26	$22.10	$22.14	$21.92	$22.01	$13.34	1,902
2015-10-23	$22.14	$22.15	$21.96	$22.10	$13.39	5,830
2015-10-22	$22.06	$22.09	$22.01	$22.09	$13.39	1,166
2015-10-21	$22.11	$22.11	$21.94	$22.06	$13.37	3,550
2015-10-20	$22.14	$22.14	$21.85	$22.11	$13.40	2,539
2015-10-19	$22.06	$22.19	$21.57	$22.14	$13.42	5,401
2015-10-16	$21.96	$22.19	$21.96	$22.19	$13.45	3,228
2015-10-15	$22.15	$22.19	$21.97	$22.19	$13.45	9,375
2015-10-14	$22.12	$22.12	$21.92	$22.10	$13.39	7,256
2015-10-13	$22.15	$22.17	$22.05	$22.10	$13.39	1,910
2015-10-12	$22.15	$22.18	$22.05	$22.10	$13.39	6,213
2015-10-09	$22.19	$22.19	$22.13	$22.14	$13.42	4,380
2015-10-08	$22.22	$22.26	$21.92	$22.18	$13.44	3,949
2015-10-07	$22.24	$22.25	$21.93	$22.20	$13.45	9,081
2015-10-06	$22.09	$22.35	$21.93	$22.24	$13.48	6,157
2015-10-05	$22.14	$22.15	$21.87	$22.15	$13.42	8,625
2015-10-02	$21.91	$21.97	$21.60	$21.86	$13.25	8,940
2015-10-01	$21.49	$21.98	$21.47	$21.88	$13.26	12,716
2015-09-30	$21.42	$21.50	$21.10	$21.50	$13.03	15,958
2015-09-29	$22.93	$23.49	$20.87	$21.28	$12.90	35,295
2015-09-28	$23.75	$23.75	$22.42	$22.72	$13.46	33,580
2015-09-25	$22.84	$22.96	$22.27	$22.67	$13.43	22,190
2015-09-24	$22.72	$23.09	$22.66	$22.97	$13.61	23,960
2015-09-23	$23.18	$23.18	$22.19	$22.99	$13.62	6,926
2015-09-22	$22.58	$23.70	$22.47	$23.18	$13.73	17,385
2015-09-21	$22.25	$23.44	$22.06	$22.71	$13.46	27,263
2015-09-18	$22.02	$22.24	$22.02	$22.24	$13.18	5,610
2015-09-17	$22.12	$22.23	$22.03	$22.23	$13.17	7,464
2015-09-16	$22.16	$22.19	$22.16	$22.17	$13.13	2,080
2015-09-15	$22.20	$22.23	$22.11	$22.21	$13.16	1,999
2015-09-14	$22.06	$22.24	$22.00	$22.24	$13.18	1,244
2015-09-11	$22.19	$22.24	$21.51	$22.16	$13.13	7,602
2015-09-10	$22.03	$22.23	$22.01	$22.21	$13.16	5,200
2015-09-09	$22.17	$22.25	$22.04	$22.15	$13.12	5,489
2015-09-08	$22.32	$22.32	$22.05	$22.11	$13.10	1,745
2015-09-04	$22.25	$22.38	$22.08	$22.09	$13.09	5,450
2015-09-03	$22.04	$22.39	$22.02	$22.38	$13.26	12,137
2015-09-02	$22.25	$22.25	$22.13	$22.24	$13.18	2,360
2015-09-01	$22.15	$22.25	$22.14	$22.20	$13.15	5,500
2015-08-31	$22.27	$22.49	$22.19	$22.30	$13.21	6,650
2015-08-28	$22.27	$22.27	$22.14	$22.26	$13.19	7,220
2015-08-27	$22.30	$22.30	$21.93	$22.07	$13.08	21,367
2015-08-26	$22.25	$22.25	$22.09	$22.10	$13.09	5,454
2015-08-25	$22.50	$22.54	$21.57	$22.19	$13.15	12,852

New York Mortgage Trust Inc (NYMTP) Exchange: NASDAQ