Invesco FTSE RAFI Emerging Markets ETF (PXH) Stock Profile

Data as of Oct. 10, 2024

$22.04 ($0.17) 0.78%

Invesco FTSE RAFI Emerging Markets ETF - Daily Information

Click for more stock information on Invesco FTSE RAFI Emerging Markets ETF.

Daily Information	Data
Date	Oct. 10, 2024
Open	$22.08
Previous Close	$22.04
High	$22.12
Low	$21.90
Adjusted Open	$22.08
Previous Adjusted Close	$22.04
Adjusted High	$22.12
Adjusted Low	$21.90

Invest in Invesco FTSE RAFI Emerging Markets ETF (PXH)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Invesco FTSE RAFI Emerging Markets ETF (PXH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-10-10	$22.08	$22.12	$21.90	$22.04	$22.04	75,347
2024-10-09	$21.50	$21.92	$21.50	$21.87	$21.87	299,145
2024-10-08	$22.23	$22.25	$21.60	$22.15	$22.15	124,073
2024-10-07	$23.00	$23.27	$22.94	$23.20	$23.20	149,965
2024-10-04	$22.79	$22.88	$22.73	$22.88	$22.88	150,855
2024-10-03	$22.43	$22.63	$22.38	$22.53	$22.53	67,026
2024-10-02	$22.90	$22.95	$22.69	$22.95	$22.95	427,366
2024-10-01	$22.09	$22.27	$21.92	$22.27	$22.27	337,921
2024-09-30	$22.22	$22.25	$21.90	$21.95	$21.95	194,953
2024-09-27	$22.38	$22.47	$22.23	$22.23	$22.23	204,989
2024-09-26	$22.28	$22.40	$22.12	$22.33	$22.33	234,031
2024-09-25	$21.73	$21.73	$21.48	$21.50	$21.50	90,819
2024-09-24	$21.34	$21.76	$21.34	$21.74	$21.74	71,800
2024-09-23	$20.66	$20.75	$20.50	$20.70	$20.70	41,487
2024-09-20	$20.78	$20.96	$20.77	$20.79	$20.45	71,371
2024-09-19	$20.81	$20.92	$20.72	$20.83	$20.49	71,768
2024-09-18	$20.52	$20.67	$20.40	$20.41	$20.08	61,013
2024-09-17	$20.52	$20.57	$20.46	$20.51	$20.18	61,360
2024-09-16	$20.43	$20.50	$20.36	$20.41	$20.08	95,250
2024-09-13	$20.32	$20.42	$20.12	$20.35	$20.35	61,726
2024-09-12	$20.09	$20.23	$20.05	$20.20	$20.20	77,346
2024-09-11	$19.92	$20.07	$19.75	$20.06	$20.06	102,305
2024-09-10	$20.03	$20.03	$19.85	$20.00	$20.00	197,622
2024-09-09	$20.03	$20.23	$20.00	$20.06	$20.06	131,893
2024-09-06	$20.33	$20.38	$19.99	$20.02	$20.02	78,665
2024-09-05	$20.31	$20.39	$20.27	$20.30	$20.30	52,581
2024-09-04	$20.20	$20.38	$20.20	$20.28	$20.28	54,720
2024-09-03	$20.45	$20.45	$20.24	$20.28	$20.28	449,831
2024-08-30	$20.73	$20.74	$20.59	$20.68	$20.68	108,832
2024-08-29	$20.71	$20.78	$20.70	$20.70	$20.70	57,685
2024-08-28	$20.77	$20.81	$20.69	$20.76	$20.76	63,661
2024-08-27	$20.86	$20.92	$20.85	$20.91	$20.91	65,441
2024-08-26	$20.86	$20.89	$20.80	$20.83	$20.83	128,795
2024-08-23	$20.72	$20.92	$20.70	$20.88	$20.88	59,380
2024-08-22	$20.68	$20.71	$20.45	$20.48	$20.48	51,269
2024-08-21	$20.69	$20.78	$20.68	$20.74	$20.74	60,494
2024-08-20	$20.82	$20.82	$20.65	$20.69	$20.69	63,555
2024-08-19	$20.84	$21.01	$20.80	$20.97	$20.97	91,385
2024-08-16	$20.52	$20.66	$20.52	$20.65	$20.65	75,788
2024-08-15	$20.22	$20.47	$20.22	$20.43	$20.43	77,035
2024-08-14	$20.22	$20.28	$20.10	$20.17	$20.17	95,538
2024-08-13	$20.12	$20.30	$20.12	$20.27	$20.27	59,335
2024-08-12	$20.07	$20.16	$20.06	$20.11	$20.11	83,906
2024-08-09	$19.93	$20.01	$19.85	$19.97	$19.97	88,555
2024-08-08	$19.67	$19.92	$19.67	$19.90	$19.90	143,509
2024-08-07	$19.70	$19.73	$19.46	$19.49	$19.49	105,673
2024-08-06	$19.15	$19.44	$19.11	$19.30	$19.30	206,406
2024-08-05	$18.76	$19.29	$18.44	$19.23	$19.23	759,261
2024-08-02	$19.69	$19.72	$19.58	$19.70	$19.70	312,214
2024-08-01	$20.18	$20.23	$19.86	$19.91	$19.91	637,378
2024-07-31	$20.21	$20.29	$20.16	$20.20	$20.20	129,422
2024-07-30	$19.94	$19.97	$19.85	$19.91	$19.91	103,674
2024-07-29	$20.00	$20.01	$19.90	$19.96	$19.96	197,063
2024-07-26	$20.00	$20.05	$19.94	$20.02	$20.02	97,018
2024-07-25	$19.94	$19.99	$19.83	$19.87	$19.87	209,757
2024-07-24	$20.07	$20.14	$19.95	$19.96	$19.96	175,571
2024-07-23	$20.22	$20.22	$20.11	$20.13	$20.13	128,220
2024-07-22	$20.30	$20.35	$20.23	$20.30	$20.30	264,615
2024-07-19	$20.26	$20.32	$20.15	$20.17	$20.17	158,916
2024-07-18	$20.69	$20.69	$20.35	$20.39	$20.39	201,305
2024-07-17	$20.70	$20.71	$20.58	$20.61	$20.61	92,796
2024-07-16	$20.77	$20.91	$20.76	$20.91	$20.91	59,132
2024-07-15	$20.96	$20.96	$20.80	$20.80	$20.80	105,500
2024-07-12	$21.08	$21.10	$21.03	$21.03	$21.03	49,456
2024-07-11	$21.05	$21.07	$20.94	$20.97	$20.97	93,443
2024-07-10	$20.69	$20.77	$20.69	$20.77	$20.77	87,678
2024-07-09	$20.62	$20.75	$20.62	$20.73	$20.73	54,673
2024-07-08	$20.66	$20.67	$20.61	$20.64	$20.64	1,865,297
2024-07-05	$20.70	$20.70	$20.51	$20.65	$20.65	69,805
2024-07-03	$20.55	$20.72	$20.55	$20.71	$20.71	198,289
2024-07-02	$20.28	$20.41	$20.28	$20.40	$20.40	122,941
2024-07-01	$20.31	$20.40	$20.25	$20.27	$20.27	133,340
2024-06-28	$20.36	$20.36	$20.20	$20.25	$20.25	104,510
2024-06-27	$20.34	$20.40	$20.14	$20.18	$20.18	193,432
2024-06-26	$20.14	$20.23	$20.14	$20.21	$20.21	156,124
2024-06-25	$20.30	$20.30	$20.22	$20.27	$20.27	68,837
2024-06-24	$20.31	$20.50	$20.31	$20.39	$20.39	41,958
2024-06-21	$20.71	$20.71	$20.60	$20.61	$20.31	227,107
2024-06-20	$20.78	$20.79	$20.62	$20.70	$20.40	134,156
2024-06-18	$20.49	$20.61	$20.46	$20.57	$20.57	85,136
2024-06-17	$20.26	$20.41	$20.26	$20.38	$20.38	119,152
2024-06-14	$20.22	$20.32	$20.22	$20.30	$20.30	53,092
2024-06-13	$20.33	$20.36	$20.23	$20.29	$20.29	94,255
2024-06-12	$20.40	$20.46	$20.31	$20.33	$20.33	112,156
2024-06-11	$20.24	$20.28	$20.19	$20.27	$20.27	65,971
2024-06-10	$20.29	$20.46	$20.29	$20.43	$20.43	71,731
2024-06-07	$20.47	$20.53	$20.31	$20.31	$20.31	114,877
2024-06-06	$20.60	$20.63	$20.54	$20.59	$20.59	127,785
2024-06-05	$20.50	$20.52	$20.38	$20.50	$20.50	79,943
2024-06-04	$20.33	$20.41	$20.20	$20.30	$20.30	127,789
2024-06-03	$20.76	$20.76	$20.51	$20.62	$20.62	193,412
2024-05-31	$20.49	$20.49	$20.29	$20.44	$20.44	223,163
2024-05-30	$20.22	$20.71	$20.22	$20.65	$20.65	60,309
2024-05-29	$20.70	$20.73	$20.66	$20.71	$20.71	55,618
2024-05-28	$21.10	$21.10	$20.96	$21.01	$21.01	97,704
2024-05-24	$20.97	$21.04	$20.96	$20.98	$20.98	72,761
2024-05-23	$21.17	$21.18	$20.87	$20.92	$20.92	60,264
2024-05-22	$21.16	$21.25	$21.10	$21.14	$21.14	110,565
2024-05-21	$21.26	$21.29	$21.20	$21.25	$21.25	79,525
2024-05-20	$21.27	$21.40	$21.27	$21.34	$21.34	125,371
2024-05-17	$21.35	$21.48	$21.31	$21.43	$21.43	107,738
2024-05-16	$21.14	$21.27	$21.12	$21.25	$21.25	192,192
2024-05-15	$20.93	$21.01	$20.84	$21.00	$21.00	135,956
2024-05-14	$20.82	$20.88	$20.79	$20.88	$20.88	132,681
2024-05-13	$20.90	$20.95	$20.79	$20.88	$20.88	121,381
2024-05-10	$20.74	$20.78	$20.66	$20.66	$20.66	179,702
2024-05-09	$20.37	$20.50	$20.35	$20.50	$20.50	121,407
2024-05-08	$20.17	$20.35	$20.17	$20.34	$20.34	84,700
2024-05-07	$20.49	$20.49	$20.30	$20.35	$20.35	281,017
2024-05-06	$20.45	$20.49	$20.42	$20.45	$20.45	230,468
2024-05-03	$20.43	$20.50	$20.35	$20.48	$20.48	131,046
2024-05-02	$20.01	$20.34	$20.01	$20.28	$20.28	120,334
2024-05-01	$19.73	$19.98	$19.73	$19.76	$19.76	1,684,634
2024-04-30	$19.84	$19.93	$19.75	$19.76	$19.76	116,228
2024-04-29	$20.02	$20.21	$19.96	$20.07	$20.07	386,742
2024-04-26	$19.79	$19.85	$19.77	$19.83	$19.83	181,930
2024-04-25	$19.38	$19.62	$19.38	$19.60	$19.60	98,278
2024-04-24	$19.48	$19.52	$19.41	$19.49	$19.49	84,309
2024-04-23	$19.24	$19.39	$19.22	$19.38	$19.38	106,059
2024-04-22	$19.12	$19.28	$19.04	$19.26	$19.26	101,579
2024-04-19	$19.05	$19.16	$19.05	$19.15	$19.15	147,045
2024-04-18	$19.09	$19.20	$19.05	$19.11	$19.11	121,082
2024-04-17	$19.09	$19.17	$18.96	$19.02	$19.02	161,080
2024-04-16	$18.96	$19.05	$18.91	$18.97	$18.97	170,119
2024-04-15	$19.35	$19.38	$19.18	$19.21	$19.21	98,111
2024-04-12	$19.49	$19.49	$19.24	$19.27	$19.27	110,679
2024-04-11	$19.79	$19.82	$19.64	$19.74	$19.74	183,721
2024-04-10	$19.64	$19.72	$19.60	$19.64	$19.64	115,055
2024-04-09	$19.84	$19.93	$19.79	$19.87	$19.87	248,464
2024-04-08	$19.62	$19.72	$19.62	$19.69	$19.69	101,957
2024-04-05	$19.49	$19.54	$19.42	$19.48	$19.48	82,341
2024-04-04	$19.79	$19.82	$19.52	$19.54	$19.54	133,887
2024-04-03	$19.50	$19.63	$19.48	$19.60	$19.60	118,072
2024-04-02	$19.53	$19.64	$19.52	$19.58	$19.58	262,997
2024-04-01	$19.49	$19.60	$19.42	$19.45	$19.45	383,449
2024-03-28	$19.35	$19.49	$19.35	$19.46	$19.46	385,783
2024-03-27	$19.25	$19.34	$19.23	$19.34	$19.34	243,757
2024-03-26	$19.36	$19.39	$19.26	$19.26	$19.26	127,756
2024-03-25	$19.24	$19.33	$19.24	$19.31	$19.31	90,075
2024-03-22	$19.35	$19.35	$19.24	$19.27	$19.27	109,568
2024-03-21	$19.58	$19.58	$19.42	$19.42	$19.42	62,340
2024-03-20	$19.19	$19.45	$19.19	$19.44	$19.44	122,675
2024-03-19	$19.21	$19.27	$19.17	$19.23	$19.23	236,689
2024-03-18	$19.36	$19.39	$19.26	$19.29	$19.29	190,976
2024-03-15	$19.39	$19.44	$19.35	$19.36	$19.36	156,348
2024-03-14	$19.53	$19.55	$19.43	$19.48	$19.48	91,673
2024-03-13	$19.54	$19.64	$19.54	$19.58	$19.58	159,024
2024-03-12	$19.60	$19.68	$19.56	$19.68	$19.68	106,303
2024-03-11	$19.45	$19.56	$19.45	$19.51	$19.51	87,184
2024-03-08	$19.50	$19.58	$19.46	$19.49	$19.49	112,166
2024-03-07	$19.44	$19.59	$19.44	$19.57	$19.57	143,182
2024-03-06	$19.42	$19.54	$19.42	$19.46	$19.46	112,455
2024-03-05	$19.30	$19.32	$19.17	$19.21	$19.21	106,603
2024-03-04	$19.37	$19.37	$19.27	$19.30	$19.30	893,182
2024-03-01	$19.23	$19.39	$19.23	$19.35	$19.35	80,049
2024-02-29	$19.20	$19.21	$19.10	$19.12	$19.12	77,866
2024-02-28	$19.30	$19.40	$19.14	$19.14	$19.14	148,547
2024-02-27	$19.46	$19.53	$19.46	$19.51	$19.51	88,780
2024-02-26	$19.41	$19.47	$19.38	$19.41	$19.41	85,704
2024-02-23	$19.56	$19.56	$19.47	$19.51	$19.51	165,418
2024-02-22	$19.52	$19.58	$19.48	$19.55	$19.55	173,468
2024-02-21	$19.36	$19.44	$19.33	$19.38	$19.38	170,144
2024-02-20	$19.34	$19.36	$19.26	$19.29	$19.29	116,667
2024-02-16	$19.14	$19.26	$19.14	$19.21	$19.21	119,863
2024-02-15	$18.98	$19.11	$18.98	$19.11	$19.11	131,439
2024-02-14	$18.82	$18.99	$18.82	$18.96	$18.96	103,786
2024-02-13	$18.89	$18.89	$18.62	$18.69	$18.69	381,047
2024-02-12	$19.05	$19.17	$18.98	$19.06	$19.06	211,705
2024-02-09	$18.89	$18.99	$18.82	$18.94	$18.94	188,791
2024-02-08	$19.07	$19.07	$18.90	$18.93	$18.93	105,837
2024-02-07	$19.09	$19.16	$19.05	$19.10	$19.10	103,394
2024-02-06	$19.03	$19.23	$18.94	$19.23	$19.23	598,233
2024-02-05	$18.65	$18.79	$18.63	$18.74	$18.74	409,139
2024-02-02	$18.63	$18.68	$18.56	$18.65	$18.65	446,642
2024-02-01	$18.74	$18.79	$18.67	$18.77	$18.77	153,095
2024-01-31	$18.72	$18.86	$18.65	$18.67	$18.67	223,435
2024-01-30	$18.74	$18.75	$18.63	$18.71	$18.71	510,732
2024-01-29	$18.83	$18.90	$18.74	$18.84	$18.84	281,132
2024-01-26	$18.72	$18.86	$18.72	$18.78	$18.78	919,036
2024-01-25	$18.81	$18.84	$18.69	$18.73	$18.73	1,038,627
2024-01-24	$18.75	$18.75	$18.46	$18.61	$18.61	317,609
2024-01-23	$18.14	$18.33	$18.04	$18.30	$18.30	210,457
2024-01-22	$18.01	$18.17	$18.01	$18.11	$18.11	162,006
2024-01-19	$18.15	$18.31	$18.11	$18.29	$18.29	155,386
2024-01-18	$18.10	$18.14	$18.06	$18.13	$18.13	226,459
2024-01-17	$18.08	$18.08	$17.95	$18.03	$18.03	617,142
2024-01-16	$18.51	$18.51	$18.26	$18.28	$18.28	253,178
2024-01-12	$18.74	$18.85	$18.68	$18.69	$18.69	1,084,770
2024-01-11	$18.57	$18.64	$18.49	$18.60	$18.60	86,004
2024-01-10	$18.52	$18.55	$18.49	$18.51	$18.51	260,974
2024-01-09	$18.60	$18.60	$18.55	$18.55	$18.55	120,905
2024-01-08	$18.73	$18.85	$18.69	$18.83	$18.83	111,599
2024-01-05	$18.84	$18.96	$18.81	$18.83	$18.83	136,339
2024-01-04	$18.77	$18.86	$18.76	$18.77	$18.77	113,467
2024-01-03	$18.71	$18.87	$18.71	$18.82	$18.82	211,015
2024-01-02	$18.88	$18.95	$18.80	$18.84	$18.84	221,297
2023-12-29	$19.28	$19.28	$19.09	$19.10	$19.10	112,695
2023-12-28	$19.24	$19.24	$19.08	$19.08	$19.08	276,664
2023-12-27	$18.87	$19.00	$18.87	$18.97	$18.97	179,117
2023-12-26	$18.83	$18.93	$18.83	$18.91	$18.91	113,531
2023-12-22	$18.72	$18.77	$18.67	$18.70	$18.70	375,042
2023-12-21	$18.59	$18.73	$18.59	$18.72	$18.72	198,549
2023-12-20	$18.56	$18.59	$18.33	$18.34	$18.34	178,511
2023-12-19	$18.67	$18.74	$18.65	$18.71	$18.71	247,640
2023-12-18	$18.56	$18.56	$18.47	$18.56	$18.56	205,332
2023-12-15	$18.78	$18.82	$18.68	$18.70	$18.53	129,599
2023-12-14	$18.65	$18.82	$18.65	$18.80	$18.63	289,454
2023-12-13	$18.24	$18.52	$18.13	$18.52	$18.35	207,761
2023-12-12	$18.29	$18.29	$18.17	$18.28	$18.11	773,782
2023-12-11	$18.18	$18.29	$18.18	$18.28	$18.11	176,885
2023-12-08	$18.16	$18.28	$18.15	$18.24	$18.07	206,036
2023-12-07	$18.24	$18.32	$18.22	$18.30	$18.13	1,560,506
2023-12-06	$18.35	$18.35	$18.19	$18.19	$18.02	245,415
2023-12-05	$18.18	$18.28	$18.13	$18.24	$18.07	1,013,944
2023-12-04	$18.41	$18.47	$18.30	$18.32	$18.15	120,492
2023-12-01	$18.34	$18.55	$18.29	$18.53	$18.36	112,763
2023-11-30	$18.40	$18.44	$18.31	$18.42	$18.25	141,061
2023-11-29	$18.49	$18.49	$18.36	$18.36	$18.19	288,675
2023-11-28	$18.42	$18.56	$18.42	$18.53	$18.36	100,452
2023-11-27	$18.42	$18.44	$18.37	$18.42	$18.25	107,891
2023-11-24	$18.39	$18.52	$18.39	$18.48	$18.48	69,646
2023-11-22	$18.41	$18.45	$18.36	$18.40	$18.40	156,900
2023-11-21	$18.50	$18.53	$18.40	$18.42	$18.42	444,031
2023-11-20	$18.41	$18.57	$18.41	$18.54	$18.54	541,485
2023-11-17	$18.32	$18.38	$18.31	$18.33	$18.33	81,058
2023-11-16	$18.28	$18.40	$18.24	$18.31	$18.31	170,029
2023-11-15	$18.50	$18.62	$18.41	$18.52	$18.52	98,071
2023-11-14	$18.17	$18.40	$18.17	$18.37	$18.37	222,596
2023-11-13	$17.80	$17.94	$17.80	$17.87	$17.87	172,713
2023-11-10	$17.72	$17.84	$17.72	$17.83	$17.83	173,910
2023-11-09	$17.83	$17.92	$17.70	$17.70	$17.70	110,407
2023-11-08	$18.00	$18.00	$17.82	$17.83	$17.83	91,771
2023-11-07	$17.93	$17.98	$17.86	$17.94	$17.94	107,554
2023-11-06	$18.00	$18.07	$17.99	$18.03	$18.03	128,680
2023-11-03	$17.89	$18.07	$17.89	$18.03	$18.03	102,187
2023-11-02	$17.65	$17.77	$17.63	$17.75	$17.75	254,893
2023-11-01	$17.26	$17.44	$17.24	$17.43	$17.43	216,539
2023-10-31	$17.19	$17.37	$17.12	$17.24	$17.24	426,379
2023-10-30	$17.45	$17.46	$17.25	$17.30	$17.30	201,203
2023-10-27	$17.49	$17.49	$17.25	$17.26	$17.26	168,703
2023-10-26	$17.21	$17.34	$17.20	$17.30	$17.30	663,941
2023-10-25	$17.33	$17.35	$17.25	$17.28	$17.28	92,594
2023-10-24	$17.27	$17.50	$17.27	$17.47	$17.47	414,915
2023-10-23	$17.15	$17.32	$17.15	$17.25	$17.25	878,886
2023-10-20	$17.34	$17.40	$17.28	$17.29	$17.29	302,000
2023-10-19	$17.52	$17.62	$17.48	$17.48	$17.48	214,974
2023-10-18	$17.68	$17.72	$17.58	$17.60	$17.60	181,210
2023-10-17	$17.78	$17.96	$17.78	$17.88	$17.88	1,837,904
2023-10-16	$17.82	$17.96	$17.80	$17.94	$17.94	142,076
2023-10-13	$17.86	$17.94	$17.79	$17.80	$17.80	172,032
2023-10-12	$17.96	$18.04	$17.77	$17.82	$17.82	109,375
2023-10-11	$18.02	$18.04	$17.91	$18.00	$18.00	80,047
2023-10-10	$17.73	$17.95	$17.73	$17.93	$17.93	215,491
2023-10-09	$17.48	$17.63	$17.46	$17.62	$17.62	164,771
2023-10-06	$17.39	$17.69	$17.35	$17.63	$17.63	406,329
2023-10-05	$17.41	$17.41	$17.28	$17.40	$17.40	229,776
2023-10-04	$17.36	$17.38	$17.26	$17.33	$17.33	970,862
2023-10-03	$17.53	$17.57	$17.36	$17.38	$17.38	1,184,695
2023-10-02	$17.78	$17.78	$17.66	$17.71	$17.71	159,133
2023-09-29	$17.94	$17.97	$17.80	$17.82	$17.82	122,201
2023-09-28	$17.63	$17.79	$17.62	$17.77	$17.77	156,306
2023-09-27	$17.79	$17.79	$17.62	$17.70	$17.70	173,976
2023-09-26	$17.78	$17.82	$17.67	$17.68	$17.68	215,591
2023-09-25	$17.96	$17.96	$17.89	$17.95	$17.95	169,333
2023-09-22	$18.16	$18.21	$18.03	$18.04	$18.04	329,286
2023-09-21	$17.87	$17.93	$17.83	$17.84	$17.84	240,809
2023-09-20	$18.25	$18.48	$18.14	$18.15	$18.15	123,251
2023-09-19	$18.18	$18.21	$18.12	$18.14	$18.14	2,642,344
2023-09-18	$18.20	$18.21	$17.27	$18.18	$18.18	105,851
2023-09-15	$18.65	$18.70	$18.55	$18.57	$18.21	98,988
2023-09-14	$18.60	$18.72	$18.60	$18.68	$18.32	71,478
2023-09-13	$18.44	$18.56	$18.44	$18.50	$18.14	153,290
2023-09-12	$18.37	$18.54	$18.37	$18.49	$18.49	166,745
2023-09-11	$18.52	$18.59	$18.48	$18.57	$18.57	131,299
2023-09-08	$18.45	$18.54	$18.36	$18.37	$18.37	79,562
2023-09-07	$18.53	$18.53	$18.31	$18.34	$18.34	88,771
2023-09-06	$18.62	$18.74	$18.53	$18.58	$18.58	102,041
2023-09-05	$18.60	$18.67	$18.58	$18.62	$18.62	1,219,570
2023-09-01	$18.64	$18.80	$18.64	$18.69	$18.69	125,798
2023-08-31	$18.58	$18.59	$18.42	$18.42	$18.42	116,940
2023-08-30	$18.66	$18.75	$18.66	$18.69	$18.69	95,213
2023-08-29	$18.57	$18.82	$18.57	$18.79	$18.79	96,138
2023-08-28	$18.52	$18.57	$18.41	$18.57	$18.57	332,672
2023-08-25	$18.32	$18.38	$18.19	$18.31	$18.31	113,473
2023-08-24	$18.43	$18.43	$18.30	$18.33	$18.33	130,789
2023-08-23	$18.31	$18.46	$18.28	$18.43	$18.43	125,827
2023-08-22	$18.13	$18.28	$18.04	$18.10	$18.10	226,779
2023-08-21	$18.07	$18.07	$17.95	$18.05	$18.05	165,197
2023-08-18	$18.00	$18.14	$18.00	$18.08	$18.08	318,538
2023-08-17	$18.35	$18.35	$18.17	$18.20	$18.20	120,755
2023-08-16	$18.21	$18.32	$18.15	$18.18	$18.18	486,192
2023-08-15	$18.39	$18.39	$18.26	$18.29	$18.29	216,401
2023-08-14	$18.38	$18.50	$18.33	$18.50	$18.50	168,237
2023-08-11	$18.77	$18.84	$18.58	$18.61	$18.61	83,836
2023-08-10	$19.02	$19.13	$18.87	$18.88	$18.88	92,501
2023-08-09	$18.97	$18.97	$18.76	$18.83	$18.83	250,143
2023-08-08	$18.72	$18.81	$18.62	$18.80	$18.80	136,390
2023-08-07	$19.08	$19.08	$18.93	$18.99	$18.99	192,620
2023-08-04	$19.16	$19.23	$19.01	$19.05	$19.05	165,940
2023-08-03	$19.06	$19.13	$19.01	$19.08	$19.08	226,186
2023-08-02	$19.17	$19.18	$19.00	$19.05	$19.05	967,910
2023-08-01	$19.54	$19.58	$19.41	$19.43	$19.43	106,043
2023-07-31	$19.71	$19.83	$19.68	$19.82	$19.82	167,727
2023-07-28	$18.69	$19.72	$18.69	$19.70	$19.70	206,521
2023-07-27	$19.47	$19.50	$19.19	$19.22	$19.22	179,689
2023-07-26	$19.22	$19.49	$19.22	$19.45	$19.45	149,900
2023-07-25	$19.32	$19.42	$19.32	$19.35	$19.35	129,061
2023-07-24	$18.87	$19.17	$18.82	$19.12	$19.12	222,276
2023-07-21	$18.83	$18.93	$18.83	$18.87	$18.87	153,923
2023-07-20	$18.82	$18.91	$18.80	$18.85	$18.85	121,385
2023-07-19	$19.00	$19.04	$18.88	$18.92	$18.92	219,994
2023-07-18	$18.90	$19.00	$18.88	$18.91	$18.91	189,163
2023-07-17	$18.99	$19.09	$18.89	$19.06	$19.06	154,441
2023-07-14	$19.16	$19.21	$19.08	$19.10	$19.10	112,402
2023-07-13	$19.10	$19.26	$19.07	$19.26	$19.26	76,273
2023-07-12	$18.88	$19.02	$18.88	$18.97	$18.97	122,905
2023-07-11	$18.58	$18.67	$18.50	$18.66	$18.66	73,883
2023-07-10	$18.40	$18.54	$18.40	$18.54	$18.54	118,608
2023-07-07	$18.36	$18.64	$18.36	$18.55	$18.55	110,895
2023-07-06	$18.43	$18.49	$18.26	$18.30	$18.30	285,414
2023-07-05	$18.72	$18.99	$18.69	$18.76	$18.76	1,343,986
2023-07-03	$18.85	$18.93	$18.84	$18.86	$18.86	73,408
2023-06-30	$18.69	$18.72	$18.63	$18.64	$18.64	63,877
2023-06-29	$18.43	$18.51	$18.43	$18.49	$18.49	67,509
2023-06-28	$18.53	$18.58	$18.50	$18.53	$18.53	88,873
2023-06-27	$18.62	$18.70	$18.60	$18.65	$18.65	94,180
2023-06-26	$18.46	$18.60	$18.46	$18.52	$18.52	163,570
2023-06-23	$18.54	$18.65	$18.42	$18.47	$18.47	149,531
2023-06-22	$18.69	$18.76	$18.67	$18.72	$18.72	146,381
2023-06-21	$18.79	$18.87	$18.78	$18.85	$18.85	109,491
2023-06-20	$18.87	$18.92	$18.77	$18.79	$18.79	162,210
2023-06-16	$19.42	$19.46	$19.37	$19.42	$19.42	75,247
2023-06-15	$19.33	$19.50	$19.33	$19.46	$19.46	172,096
2023-06-14	$19.20	$19.35	$19.16	$19.31	$19.31	255,304
2023-06-13	$19.13	$19.23	$19.11	$19.13	$19.13	153,124
2023-06-12	$19.03	$19.05	$18.99	$19.03	$19.03	104,368
2023-06-09	$18.86	$19.10	$18.86	$19.05	$19.05	148,401
2023-06-08	$18.75	$18.95	$18.75	$18.95	$18.95	139,316
2023-06-07	$18.84	$18.93	$18.74	$18.77	$18.77	117,764
2023-06-06	$18.51	$18.80	$18.51	$18.76	$18.76	92,739
2023-06-05	$18.48	$18.57	$18.47	$18.56	$18.56	150,865
2023-06-02	$18.42	$18.58	$18.39	$18.53	$18.53	361,817
2023-06-01	$17.80	$18.18	$17.80	$18.18	$18.18	234,325
2023-05-31	$17.83	$17.88	$17.73	$17.86	$17.86	339,603
2023-05-30	$18.18	$18.18	$17.95	$18.01	$18.01	253,155
2023-05-26	$18.08	$18.26	$18.06	$18.22	$18.22	155,262
2023-05-25	$18.13	$18.13	$17.93	$17.95	$17.95	118,103
2023-05-24	$18.20	$18.20	$18.03	$18.04	$18.04	145,838
2023-05-23	$18.32	$18.38	$18.20	$18.20	$18.20	140,506
2023-05-22	$18.50	$18.59	$18.49	$18.49	$18.49	1,961,924
2023-05-19	$18.46	$18.48	$18.40	$18.47	$18.47	231,449
2023-05-18	$18.45	$18.53	$18.43	$18.51	$18.51	171,744
2023-05-17	$18.46	$18.58	$18.45	$18.55	$18.55	314,531
2023-05-16	$18.58	$18.69	$18.56	$18.56	$18.56	253,851
2023-05-15	$18.64	$18.74	$18.54	$18.73	$18.73	205,869
2023-05-12	$18.48	$18.48	$18.37	$18.41	$18.41	117,890
2023-05-11	$18.47	$18.65	$18.38	$18.65	$18.65	106,696
2023-05-10	$18.69	$18.70	$18.56	$18.68	$18.68	243,129
2023-05-09	$18.69	$18.77	$18.67	$18.74	$18.74	139,316
2023-05-08	$18.80	$18.89	$18.80	$18.82	$18.82	137,371
2023-05-05	$18.45	$18.70	$18.45	$18.66	$18.66	107,215
2023-05-04	$18.36	$18.45	$18.32	$18.41	$18.41	301,241
2023-05-03	$18.08	$18.24	$18.08	$18.11	$18.11	234,961
2023-05-02	$18.42	$18.42	$18.11	$18.14	$18.14	1,126,759
2023-05-01	$18.32	$18.53	$18.32	$18.42	$18.42	81,951
2023-04-28	$18.33	$18.50	$18.33	$18.50	$18.50	211,312
2023-04-27	$18.24	$18.40	$18.21	$18.34	$18.34	205,254
2023-04-26	$18.16	$18.19	$18.08	$18.10	$18.10	103,954
2023-04-25	$18.19	$18.19	$18.01	$18.02	$18.02	104,289
2023-04-24	$18.28	$18.33	$18.26	$18.31	$18.31	84,523
2023-04-21	$18.30	$18.34	$18.24	$18.33	$18.33	120,204
2023-04-20	$18.52	$18.60	$18.46	$18.49	$18.49	99,786
2023-04-19	$18.53	$18.56	$18.47	$18.52	$18.52	117,535
2023-04-18	$18.83	$18.83	$18.71	$18.77	$18.77	189,824
2023-04-17	$18.72	$18.79	$18.71	$18.76	$18.76	229,372
2023-04-14	$18.68	$18.70	$18.56	$18.61	$18.61	128,690
2023-04-13	$18.64	$18.75	$18.64	$18.71	$18.71	301,460
2023-04-12	$18.75	$18.94	$18.52	$18.52	$18.52	120,015
2023-04-11	$18.55	$18.66	$18.55	$18.62	$18.62	180,546
2023-04-10	$18.29	$18.35	$18.28	$18.35	$18.35	223,423
2023-04-06	$18.24	$18.39	$18.08	$18.34	$18.34	138,578
2023-04-05	$18.46	$18.46	$18.22	$18.30	$18.30	133,686
2023-04-04	$18.44	$18.46	$18.37	$18.46	$18.46	709,697
2023-04-03	$18.32	$18.44	$18.25	$18.41	$18.41	100,794
2023-03-31	$18.48	$18.48	$18.31	$18.36	$18.36	197,353
2023-03-30	$18.38	$18.46	$18.32	$18.44	$18.44	876,175
2023-03-29	$18.11	$18.24	$18.04	$18.21	$18.21	319,529
2023-03-28	$18.04	$18.16	$18.04	$18.14	$18.14	104,527
2023-03-27	$17.78	$17.88	$17.78	$17.88	$17.88	158,131
2023-03-24	$17.92	$17.95	$17.82	$17.94	$17.94	228,877
2023-03-23	$18.05	$18.32	$17.92	$18.01	$18.01	289,403
2023-03-22	$17.83	$18.11	$17.83	$17.84	$17.84	353,856
2023-03-21	$17.70	$17.81	$17.69	$17.78	$17.78	177,426
2023-03-20	$17.59	$17.74	$17.58	$17.69	$17.69	317,852
2023-03-17	$17.85	$17.91	$17.73	$17.80	$17.80	257,029
2023-03-16	$17.59	$17.88	$17.54	$17.86	$17.86	357,585
2023-03-15	$17.55	$17.66	$17.45	$17.64	$17.64	1,050,197
2023-03-14	$17.84	$17.95	$17.81	$17.85	$17.85	345,544
2023-03-13	$17.81	$18.01	$17.80	$17.86	$17.86	423,121
2023-03-10	$17.96	$18.08	$17.91	$17.92	$17.92	1,594,674
2023-03-09	$18.25	$18.29	$18.02	$18.04	$18.04	588,938
2023-03-08	$18.35	$18.46	$18.34	$18.43	$18.43	220,931
2023-03-07	$18.44	$18.47	$18.25	$18.28	$18.28	232,071
2023-03-06	$18.42	$18.61	$18.42	$18.51	$18.51	229,416
2023-03-03	$18.41	$18.50	$18.38	$18.49	$18.49	381,847
2023-03-02	$18.22	$18.38	$18.20	$18.33	$18.33	964,183
2023-03-01	$18.26	$18.31	$18.21	$18.29	$18.29	227,498
2023-02-28	$17.96	$18.02	$17.89	$17.89	$17.89	271,341
2023-02-27	$18.00	$18.11	$18.00	$18.07	$18.07	218,886
2023-02-24	$17.99	$18.05	$17.88	$17.97	$17.97	440,075
2023-02-23	$18.49	$18.49	$18.27	$18.36	$18.36	213,633
2023-02-22	$18.28	$18.38	$18.25	$18.30	$18.30	348,659
2023-02-21	$18.38	$18.56	$18.34	$18.37	$18.37	151,237
2023-02-17	$18.48	$18.52	$18.42	$18.49	$18.49	221,523
2023-02-16	$18.49	$18.70	$18.47	$18.64	$18.64	174,968
2023-02-15	$18.50	$18.62	$18.46	$18.61	$18.61	155,707
2023-02-14	$18.58	$18.76	$18.57	$18.63	$18.63	168,642
2023-02-13	$18.51	$18.67	$18.51	$18.63	$18.63	167,995
2023-02-10	$18.50	$18.52	$18.41	$18.42	$18.42	210,051
2023-02-09	$18.77	$18.77	$18.55	$18.58	$18.58	259,656
2023-02-08	$18.57	$18.61	$18.48	$18.60	$18.60	150,880
2023-02-07	$18.56	$18.66	$18.43	$18.56	$18.56	243,199
2023-02-06	$18.49	$18.63	$18.45	$18.60	$18.60	407,631
2023-02-03	$19.01	$19.02	$18.74	$18.78	$18.78	304,340
2023-02-02	$19.28	$19.28	$19.03	$19.07	$19.07	938,939
2023-02-01	$19.22	$19.34	$19.05	$19.26	$19.26	197,354
2023-01-31	$19.12	$19.19	$19.03	$19.15	$19.15	159,308
2023-01-30	$19.21	$19.25	$19.12	$19.12	$19.12	208,692
2023-01-27	$19.53	$19.53	$19.41	$19.44	$19.44	143,607
2023-01-26	$19.62	$19.62	$19.49	$19.60	$19.60	420,411
2023-01-25	$19.37	$19.50	$19.28	$19.50	$19.50	207,633
2023-01-24	$19.35	$19.46	$19.32	$19.45	$19.45	224,079
2023-01-23	$19.34	$19.52	$19.32	$19.38	$19.38	347,514
2023-01-20	$19.20	$19.31	$19.12	$19.29	$19.29	139,957
2023-01-19	$18.96	$19.12	$18.96	$19.08	$19.08	179,343
2023-01-18	$19.22	$19.22	$18.91	$18.91	$18.91	205,889
2023-01-17	$18.98	$19.02	$18.94	$19.01	$19.01	227,402
2023-01-13	$18.90	$19.08	$18.90	$19.07	$19.07	114,597
2023-01-12	$18.90	$19.03	$18.75	$18.96	$18.96	354,234
2023-01-11	$18.67	$18.85	$18.67	$18.83	$18.83	176,709
2023-01-10	$18.63	$18.73	$18.54	$18.69	$18.69	133,804
2023-01-09	$18.60	$18.68	$18.54	$18.54	$18.54	256,997
2023-01-06	$18.28	$18.54	$18.21	$18.52	$18.52	195,193
2023-01-05	$17.95	$18.16	$17.95	$18.13	$18.13	274,339
2023-01-04	$17.94	$18.19	$17.89	$18.19	$18.19	415,543
2023-01-03	$17.84	$17.91	$17.69	$17.71	$17.71	200,899
2022-12-30	$17.68	$17.85	$17.62	$17.62	$17.62	324,645
2022-12-29	$17.78	$17.89	$17.78	$17.86	$17.86	335,700
2022-12-28	$17.78	$17.83	$17.61	$17.61	$17.61	375,142
2022-12-27	$17.64	$17.90	$17.64	$17.85	$17.85	478,755
2022-12-23	$17.59	$17.66	$17.54	$17.58	$17.58	369,789
2022-12-22	$17.61	$17.77	$17.43	$17.55	$17.55	230,584
2022-12-21	$17.55	$17.68	$17.49	$17.68	$17.68	333,631
2022-12-20	$17.44	$17.59	$17.44	$17.52	$17.52	195,355
2022-12-19	$17.45	$17.58	$17.45	$17.48	$17.48	250,893
2022-12-16	$17.57	$17.61	$17.49	$17.49	$17.49	256,266
2022-12-15	$17.69	$17.72	$17.46	$17.46	$17.46	268,488
2022-12-14	$17.72	$17.82	$17.64	$17.75	$17.75	455,401
2022-12-13	$18.00	$18.03	$17.74	$17.78	$17.78	353,945
2022-12-12	$17.73	$17.73	$17.55	$17.72	$17.72	373,342
2022-12-09	$17.86	$17.96	$17.79	$17.80	$17.80	299,850
2022-12-08	$17.91	$17.97	$17.81	$17.84	$17.84	298,217
2022-12-07	$17.76	$17.82	$17.71	$17.77	$17.77	774,497
2022-12-06	$17.91	$17.98	$17.83	$17.89	$17.89	266,934
2022-12-05	$18.03	$18.08	$17.82	$17.84	$17.84	304,667
2022-12-02	$17.80	$18.06	$17.79	$17.98	$17.98	800,830
2022-12-01	$18.07	$18.08	$17.89	$17.93	$17.93	499,349
2022-11-30	$17.92	$18.12	$17.81	$18.07	$18.07	463,644
2022-11-29	$17.59	$17.71	$17.59	$17.66	$17.66	257,181
2022-11-28	$17.19	$17.36	$17.18	$17.22	$17.22	412,873
2022-11-25	$17.27	$17.37	$17.27	$17.29	$17.29	151,023
2022-11-23	$17.15	$17.29	$17.10	$17.26	$17.26	271,724
2022-11-22	$17.01	$17.14	$17.01	$17.13	$17.13	308,535
2022-11-21	$16.95	$17.02	$16.89	$17.02	$17.02	307,820
2022-11-18	$17.15	$17.15	$16.99	$17.06	$17.06	272,649
2022-11-17	$16.87	$17.19	$16.87	$17.18	$17.18	494,514
2022-11-16	$17.30	$17.30	$17.11	$17.13	$17.13	480,685
2022-11-15	$17.54	$17.54	$17.32	$17.42	$17.42	335,349
2022-11-14	$17.12	$17.21	$17.03	$17.10	$17.10	445,654
2022-11-11	$16.89	$17.15	$16.84	$17.10	$17.10	578,213
2022-11-10	$16.60	$16.74	$16.56	$16.71	$16.71	389,825
2022-11-09	$16.57	$16.62	$16.33	$16.34	$16.34	347,055
2022-11-08	$16.61	$16.77	$16.55	$16.71	$16.71	381,657
2022-11-07	$16.72	$16.80	$16.60	$16.60	$16.60	466,302
2022-11-04	$16.68	$16.71	$16.53	$16.70	$16.70	987,597
2022-11-03	$15.88	$16.11	$15.82	$16.07	$16.07	786,987
2022-11-02	$16.09	$16.27	$15.92	$15.94	$15.94	855,617
2022-11-01	$16.12	$16.18	$15.98	$16.10	$16.10	476,023
2022-10-31	$15.66	$15.87	$15.65	$15.83	$15.83	3,168,150
2022-10-28	$15.82	$15.97	$15.82	$15.96	$15.96	3,130,312
2022-10-27	$16.02	$16.19	$16.02	$16.05	$16.05	1,411,896
2022-10-26	$15.96	$16.26	$15.96	$16.12	$16.12	506,491
2022-10-25	$16.08	$16.14	$16.01	$16.04	$16.04	9,164,875
2022-10-24	$16.23	$16.23	$15.93	$16.07	$16.07	5,333,397
2022-10-21	$16.45	$16.81	$16.45	$16.80	$16.80	363,824
2022-10-20	$16.42	$16.65	$16.42	$16.48	$16.48	1,763,784
2022-10-19	$16.29	$16.42	$16.25	$16.29	$16.29	396,334
2022-10-18	$16.55	$16.59	$16.36	$16.47	$16.47	492,410
2022-10-17	$16.33	$16.52	$16.33	$16.44	$16.44	651,309
2022-10-14	$16.46	$16.46	$16.01	$16.03	$16.03	436,492
2022-10-13	$15.88	$16.44	$15.88	$16.34	$16.34	1,025,921
2022-10-12	$16.22	$16.31	$16.17	$16.21	$16.21	734,166
2022-10-11	$16.38	$16.45	$16.24	$16.28	$16.28	508,902
2022-10-10	$16.59	$16.66	$16.48	$16.53	$16.53	1,056,708
2022-10-07	$16.74	$16.81	$16.61	$16.66	$16.66	822,640
2022-10-06	$16.93	$17.04	$16.91	$16.92	$16.92	534,118
2022-10-05	$16.96	$17.07	$16.88	$17.03	$17.03	403,967
2022-10-04	$16.95	$17.08	$16.89	$16.98	$16.98	531,455
2022-10-03	$16.42	$16.68	$16.39	$16.65	$16.65	814,204
2022-09-30	$16.14	$16.32	$16.14	$16.18	$16.18	644,345
2022-09-29	$16.22	$16.22	$16.00	$16.14	$16.14	3,648,777
2022-09-28	$16.26	$16.51	$16.22	$16.46	$16.46	3,863,217
2022-09-27	$16.49	$16.55	$16.30	$16.38	$16.38	2,848,500
2022-09-26	$16.59	$16.59	$16.36	$16.41	$16.41	3,672,660
2022-09-23	$16.81	$16.84	$16.62	$16.71	$16.71	4,037,167
2022-09-22	$17.07	$17.16	$17.00	$17.11	$17.11	1,950,149
2022-09-21	$17.23	$17.32	$17.05	$17.08	$17.08	463,567
2022-09-20	$17.24	$17.36	$17.23	$17.29	$17.29	358,039
2022-09-19	$17.18	$17.36	$17.15	$17.36	$17.36	2,679,198
2022-09-16	$17.65	$17.74	$17.61	$17.69	$17.30	777,746
2022-09-15	$17.98	$18.04	$17.86	$17.91	$17.52	349,841
2022-09-14	$18.04	$18.11	$17.99	$18.04	$17.64	259,968
2022-09-13	$18.26	$18.33	$17.99	$17.99	$17.60	635,292
2022-09-12	$18.51	$18.65	$18.51	$18.64	$18.23	310,620
2022-09-09	$18.24	$18.38	$18.24	$18.36	$17.96	661,223
2022-09-08	$17.98	$18.06	$17.92	$18.03	$17.64	230,291
2022-09-07	$17.90	$18.14	$17.86	$18.09	$17.69	354,295
2022-09-06	$18.11	$18.16	$17.97	$18.00	$17.61	439,151
2022-09-02	$18.08	$18.21	$18.02	$18.03	$18.03	535,528
2022-09-01	$18.06	$18.10	$17.91	$18.10	$18.10	486,725
2022-08-31	$18.27	$18.34	$18.14	$18.15	$18.15	308,838
2022-08-30	$18.46	$18.47	$18.12	$18.14	$18.14	274,642
2022-08-29	$18.44	$18.54	$18.42	$18.42	$18.42	386,196
2022-08-26	$18.81	$18.82	$18.47	$18.47	$18.47	279,291
2022-08-25	$18.52	$18.68	$18.42	$18.68	$18.68	171,625
2022-08-24	$18.19	$18.42	$18.16	$18.31	$18.31	189,472
2022-08-23	$18.17	$18.34	$18.16	$18.29	$18.29	251,180
2022-08-22	$18.10	$18.15	$18.05	$18.12	$18.12	399,210
2022-08-19	$18.23	$18.27	$18.13	$18.17	$18.17	251,406
2022-08-18	$18.37	$18.39	$18.28	$18.36	$18.36	220,241
2022-08-17	$18.43	$18.53	$18.39	$18.44	$18.44	475,751
2022-08-16	$18.44	$18.54	$18.44	$18.52	$18.52	239,079
2022-08-15	$18.42	$18.49	$18.34	$18.45	$18.45	367,959
2022-08-12	$18.33	$18.57	$18.33	$18.57	$18.57	373,330
2022-08-11	$18.40	$18.53	$18.31	$18.33	$18.33	556,288
2022-08-10	$18.17	$18.33	$18.16	$18.29	$18.29	318,659
2022-08-09	$18.05	$18.14	$18.02	$18.05	$18.05	340,574
2022-08-08	$18.00	$18.11	$18.00	$18.04	$18.04	413,380
2022-08-05	$17.74	$17.95	$17.74	$17.95	$17.95	461,343
2022-08-04	$17.80	$17.91	$17.79	$17.87	$17.87	466,740
2022-08-03	$17.63	$17.75	$17.58	$17.72	$17.72	324,271
2022-08-02	$17.62	$17.82	$17.56	$17.64	$17.64	547,557
2022-08-01	$17.77	$17.91	$17.69	$17.79	$17.79	596,294
2022-07-29	$17.85	$17.93	$17.77	$17.92	$17.92	404,936
2022-07-28	$17.98	$18.00	$17.74	$17.98	$17.98	679,148
2022-07-27	$17.73	$17.95	$17.69	$17.91	$17.91	542,400
2022-07-26	$17.73	$17.76	$17.57	$17.59	$17.59	458,883
2022-07-25	$17.56	$17.69	$17.56	$17.69	$17.69	610,940
2022-07-22	$17.62	$17.65	$17.42	$17.49	$17.49	1,182,377
2022-07-21	$17.46	$17.61	$17.44	$17.60	$17.60	808,981
2022-07-20	$17.57	$17.60	$17.46	$17.53	$17.53	586,939
2022-07-19	$17.56	$17.67	$17.55	$17.63	$17.63	420,407
2022-07-18	$17.52	$17.61	$17.37	$17.39	$17.39	1,462,601
2022-07-15	$17.17	$17.24	$17.01	$17.23	$17.23	732,731
2022-07-14	$17.23	$17.23	$17.07	$17.19	$17.19	3,687,234
2022-07-13	$17.34	$17.57	$17.28	$17.48	$17.48	1,210,000
2022-07-12	$17.51	$17.62	$17.45	$17.54	$17.54	670,142
2022-07-11	$17.72	$17.72	$17.57	$17.60	$17.60	2,858,399
2022-07-08	$18.03	$18.14	$17.98	$18.04	$18.04	530,505
2022-07-07	$17.89	$18.12	$17.89	$18.06	$18.06	432,439
2022-07-06	$17.68	$17.73	$17.54	$17.68	$17.68	749,454
2022-07-05	$17.71	$17.83	$17.57	$17.83	$17.83	3,051,065
2022-07-01	$18.02	$18.09	$17.85	$18.09	$18.09	691,189
2022-06-30	$18.05	$18.21	$17.96	$18.17	$18.17	462,460
2022-06-29	$18.34	$18.37	$18.22	$18.26	$18.26	407,237
2022-06-28	$18.52	$18.63	$18.28	$18.30	$18.30	361,239
2022-06-27	$18.39	$18.45	$18.34	$18.38	$18.38	809,822
2022-06-24	$18.10	$18.28	$18.07	$18.28	$18.28	1,406,376
2022-06-23	$18.08	$18.17	$17.89	$18.01	$18.01	1,324,717
2022-06-22	$18.01	$18.15	$17.93	$18.03	$18.03	1,929,341
2022-06-21	$18.31	$18.42	$18.28	$18.30	$18.30	1,963,483
2022-06-17	$18.62	$18.62	$18.34	$18.43	$18.05	935,365
2022-06-16	$18.52	$18.55	$18.35	$18.44	$18.06	3,148,745
2022-06-15	$18.90	$19.16	$18.77	$19.04	$18.64	830,561
2022-06-14	$18.70	$18.81	$18.61	$18.73	$18.34	2,697,513
2022-06-13	$18.67	$18.77	$18.44	$18.56	$18.17	4,837,796
2022-06-10	$19.21	$19.21	$19.04	$19.15	$18.75	2,369,919
2022-06-09	$19.60	$19.64	$19.34	$19.35	$18.95	882,130
2022-06-08	$19.79	$19.86	$19.70	$19.74	$19.33	513,825
2022-06-07	$19.63	$19.79	$19.57	$19.77	$19.36	602,119
2022-06-06	$19.95	$19.96	$19.68	$19.72	$19.31	399,475
2022-06-03	$19.80	$19.81	$19.65	$19.68	$19.27	348,630
2022-06-02	$19.78	$19.95	$19.68	$19.95	$19.53	681,219
2022-06-01	$19.94	$19.94	$19.62	$19.68	$19.27	574,319
2022-05-31	$19.98	$20.02	$19.80	$19.81	$19.40	801,172
2022-05-27	$19.63	$19.72	$19.58	$19.70	$19.29	545,630
2022-05-26	$19.22	$19.60	$19.22	$19.57	$19.16	545,721
2022-05-25	$19.07	$19.28	$19.07	$19.22	$18.82	461,205
2022-05-24	$19.17	$19.21	$18.97	$19.15	$18.75	1,261,892
2022-05-23	$19.33	$19.45	$19.27	$19.42	$19.01	1,656,353
2022-05-20	$19.25	$19.30	$18.96	$19.18	$18.78	1,445,824
2022-05-19	$18.82	$19.13	$18.82	$19.05	$18.65	1,161,944
2022-05-18	$19.05	$19.11	$18.76	$18.79	$18.40	646,169
2022-05-17	$19.21	$19.23	$19.04	$19.19	$18.79	746,521
2022-05-16	$18.68	$18.85	$18.67	$18.78	$18.39	736,024
2022-05-13	$18.47	$18.76	$18.47	$18.75	$18.36	809,592
2022-05-12	$18.23	$18.47	$18.12	$18.32	$17.94	2,922,276
2022-05-11	$18.60	$18.72	$18.40	$18.41	$18.03	1,003,823
2022-05-10	$18.68	$18.69	$18.35	$18.50	$18.11	1,241,111
2022-05-09	$18.61	$18.71	$18.43	$18.48	$18.09	3,036,798
2022-05-06	$19.00	$19.09	$18.80	$18.93	$18.53	2,037,279
2022-05-05	$19.45	$19.49	$19.00	$19.19	$18.79	932,528
2022-05-04	$19.43	$19.91	$19.36	$19.88	$19.46	986,473
2022-05-03	$19.53	$19.65	$19.52	$19.61	$19.20	1,090,894
2022-05-02	$19.46	$19.48	$19.18	$19.39	$18.99	1,873,650
2022-04-29	$19.83	$19.93	$19.50	$19.52	$19.11	1,755,543
2022-04-28	$19.47	$19.58	$19.25	$19.55	$19.14	1,902,417
2022-04-27	$19.16	$19.38	$19.13	$19.25	$18.85	1,849,724
2022-04-26	$19.37	$19.37	$19.00	$19.02	$18.62	1,096,859
2022-04-25	$19.38	$19.78	$19.24	$19.47	$19.06	3,486,381
2022-04-22	$19.92	$20.02	$19.68	$19.70	$19.29	1,629,780
2022-04-21	$20.34	$20.34	$19.90	$19.95	$19.53	1,594,919
2022-04-20	$20.42	$20.42	$20.28	$20.30	$19.88	1,578,641
2022-04-19	$20.41	$20.45	$20.32	$20.43	$20.00	1,906,890
2022-04-18	$20.53	$20.66	$20.50	$20.59	$20.16	1,157,865
2022-04-14	$20.77	$20.77	$20.63	$20.66	$20.23	546,255
2022-04-13	$20.70	$20.85	$20.70	$20.81	$20.38	397,141
2022-04-12	$20.86	$20.86	$20.62	$20.62	$20.19	282,366
2022-04-11	$20.83	$20.86	$20.72	$20.74	$20.31	670,675
2022-04-08	$20.94	$21.06	$20.90	$20.98	$20.54	367,661
2022-04-07	$20.89	$20.93	$20.73	$20.87	$20.43	576,557
2022-04-06	$21.07	$21.13	$20.90	$21.01	$20.57	395,436
2022-04-05	$21.46	$21.46	$21.12	$21.15	$20.71	393,545
2022-04-04	$21.47	$21.54	$21.41	$21.54	$21.09	662,494
2022-04-01	$21.21	$21.37	$21.09	$21.22	$20.78	550,275
2022-03-31	$21.00	$21.00	$20.82	$20.82	$20.39	333,936
2022-03-30	$21.03	$21.15	$21.00	$21.02	$20.58	373,183
2022-03-29	$20.93	$21.06	$20.93	$21.03	$20.59	686,903
2022-03-28	$20.64	$20.97	$20.64	$20.82	$20.39	1,135,333
2022-03-25	$20.72	$20.84	$20.67	$20.84	$20.40	570,954
2022-03-24	$20.84	$20.87	$20.69	$20.85	$20.41	309,067
2022-03-23	$20.67	$20.90	$20.57	$20.74	$20.31	636,256
2022-03-22	$20.71	$20.83	$20.71	$20.77	$20.34	631,048
2022-03-21	$20.41	$20.45	$20.28	$20.45	$20.02	1,300,977
2022-03-18	$20.30	$20.65	$20.21	$20.64	$20.16	1,005,669
2022-03-17	$20.10	$20.37	$20.10	$20.35	$19.88	3,504,533
2022-03-16	$19.87	$20.33	$19.78	$20.31	$19.84	1,144,322
2022-03-15	$19.18	$19.35	$19.08	$19.31	$18.86	1,715,272
2022-03-14	$19.75	$19.82	$19.46	$19.50	$19.05	1,046,359
2022-03-11	$20.21	$20.22	$19.80	$19.82	$19.36	975,456
2022-03-10	$19.93	$20.17	$19.91	$20.14	$19.67	1,504,088
2022-03-09	$20.24	$20.24	$19.84	$20.21	$19.74	754,860
2022-03-08	$19.80	$19.94	$19.65	$19.82	$19.36	1,780,411
2022-03-07	$20.11	$20.19	$19.68	$19.72	$19.26	1,946,240
2022-03-04	$20.31	$20.52	$20.16	$20.48	$20.01	2,325,079
2022-03-03	$21.06	$21.06	$20.57	$20.67	$20.19	2,498,329
2022-03-02	$20.99	$21.14	$20.80	$21.10	$20.61	1,789,784
2022-03-01	$21.20	$21.39	$21.01	$21.21	$20.72	2,261,564
2022-02-28	$21.10	$21.53	$21.00	$21.44	$20.94	820,011
2022-02-25	$21.76	$21.94	$21.63	$21.92	$21.41	966,604
2022-02-24	$21.12	$21.57	$20.95	$21.54	$21.04	6,312,714
2022-02-23	$22.69	$22.69	$22.34	$22.40	$21.88	583,547
2022-02-22	$22.66	$22.80	$22.52	$22.72	$22.19	665,324
2022-02-18	$23.16	$23.18	$23.02	$23.06	$22.53	418,103
2022-02-17	$23.29	$23.29	$23.13	$23.17	$22.63	853,945
2022-02-16	$23.33	$23.63	$23.32	$23.54	$23.00	471,498
2022-02-15	$23.13	$23.30	$23.11	$23.28	$22.74	392,964
2022-02-14	$23.03	$23.03	$22.80	$22.96	$22.43	927,098
2022-02-11	$23.34	$23.49	$23.04	$23.09	$22.56	990,627
2022-02-10	$23.21	$23.55	$23.21	$23.27	$22.73	439,862
2022-02-09	$23.19	$23.32	$23.14	$23.32	$22.78	238,845
2022-02-08	$22.89	$23.07	$22.88	$23.07	$22.54	150,855
2022-02-07	$22.69	$22.89	$22.69	$22.79	$22.26	213,238
2022-02-04	$22.51	$22.75	$22.51	$22.68	$22.16	224,546
2022-02-03	$22.52	$22.66	$22.49	$22.58	$22.06	228,533
2022-02-02	$22.82	$22.85	$22.64	$22.77	$22.24	355,607
2022-02-01	$22.75	$22.84	$22.64	$22.82	$22.29	280,846
2022-01-31	$22.38	$22.73	$22.38	$22.70	$22.18	279,366
2022-01-28	$22.19	$22.19	$22.01	$22.18	$21.67	652,024
2022-01-27	$22.31	$22.39	$22.10	$22.17	$21.66	473,077
2022-01-26	$22.37	$22.39	$22.01	$22.07	$21.56	298,950
2022-01-25	$22.00	$22.29	$21.87	$22.21	$21.70	458,512
2022-01-24	$22.02	$22.05	$21.62	$22.05	$21.54	1,219,844
2022-01-21	$22.64	$22.64	$22.34	$22.34	$21.82	297,502
2022-01-20	$22.83	$22.90	$22.57	$22.57	$22.05	280,405
2022-01-19	$22.63	$22.64	$22.53	$22.55	$22.03	422,289
2022-01-18	$22.34	$22.35	$22.18	$22.25	$21.74	364,209
2022-01-14	$22.49	$22.67	$22.49	$22.64	$22.12	277,869
2022-01-13	$22.74	$22.80	$22.65	$22.65	$22.13	630,206
2022-01-12	$22.72	$22.83	$22.62	$22.81	$22.28	891,037
2022-01-11	$22.25	$22.56	$22.25	$22.54	$22.02	2,972,405
2022-01-10	$22.22	$22.27	$22.06	$22.17	$21.66	770,297
2022-01-07	$22.01	$22.19	$22.01	$22.19	$21.68	215,318
2022-01-06	$21.85	$21.99	$21.83	$21.92	$21.41	485,734
2022-01-05	$22.15	$22.27	$21.83	$21.84	$21.33	364,775
2022-01-04	$22.04	$22.19	$22.04	$22.09	$21.58	363,093
2022-01-03	$22.02	$22.08	$21.93	$22.07	$21.56	372,673
2021-12-31	$21.95	$22.00	$21.86	$21.89	$21.38	306,081
2021-12-30	$21.75	$21.96	$21.75	$21.89	$21.38	289,516
2021-12-29	$21.93	$21.93	$21.75	$21.83	$21.33	433,387
2021-12-28	$21.89	$21.99	$21.89	$21.92	$21.41	188,939
2021-12-27	$21.77	$21.96	$21.77	$21.96	$21.45	277,569
2021-12-23	$21.68	$21.85	$21.67	$21.78	$21.28	171,681
2021-12-22	$21.50	$21.65	$21.46	$21.64	$21.14	258,068
2021-12-21	$21.33	$21.51	$21.33	$21.51	$21.01	475,569
2021-12-20	$21.16	$21.28	$21.04	$21.24	$20.75	973,154
2021-12-17	$22.00	$22.01	$21.88	$21.94	$20.98	506,204
2021-12-16	$22.17	$22.24	$22.07	$22.16	$21.19	444,390
2021-12-15	$21.88	$22.00	$21.73	$21.98	$21.02	794,826
2021-12-14	$21.91	$22.02	$21.85	$21.94	$20.98	1,159,052
2021-12-13	$22.14	$22.15	$21.93	$21.97	$21.01	1,487,889
2021-12-10	$22.35	$22.35	$22.25	$22.33	$21.35	235,717
2021-12-09	$22.42	$22.42	$22.27	$22.31	$21.33	256,671
2021-12-08	$22.40	$22.45	$22.34	$22.43	$21.45	198,859
2021-12-07	$22.25	$22.38	$22.24	$22.36	$21.38	331,391
2021-12-06	$22.06	$22.10	$21.80	$22.05	$21.08	246,063
2021-12-03	$22.13	$22.16	$21.87	$21.99	$21.03	368,014
2021-12-02	$21.89	$22.14	$21.89	$22.05	$21.08	688,806
2021-12-01	$21.93	$22.07	$21.60	$21.64	$20.69	332,497
2021-11-30	$21.54	$21.67	$21.37	$21.52	$20.58	486,303
2021-11-29	$21.68	$21.68	$21.53	$21.59	$20.64	557,323
2021-11-26	$21.50	$21.56	$21.30	$21.53	$20.59	1,700,422
2021-11-24	$22.03	$22.15	$22.01	$22.11	$21.14	177,883
2021-11-23	$22.02	$22.18	$21.96	$22.16	$21.19	191,482
2021-11-22	$22.07	$22.13	$21.91	$21.92	$20.96	331,790
2021-11-19	$22.29	$22.32	$22.17	$22.18	$21.21	171,313
2021-11-18	$22.39	$22.39	$22.23	$22.27	$21.29	311,800
2021-11-17	$22.58	$22.64	$22.50	$22.56	$21.57	242,328
2021-11-16	$22.62	$22.66	$22.53	$22.59	$21.60	219,653
2021-11-15	$22.76	$22.80	$22.71	$22.75	$21.75	127,558
2021-11-12	$22.72	$22.76	$22.70	$22.72	$21.72	109,905
2021-11-11	$22.77	$22.91	$22.76	$22.85	$21.85	422,120
2021-11-10	$22.68	$22.74	$22.46	$22.49	$21.50	225,949
2021-11-09	$22.70	$22.74	$22.58	$22.62	$21.63	204,671
2021-11-08	$22.55	$22.69	$22.55	$22.67	$21.68	101,432
2021-11-05	$22.39	$22.48	$22.37	$22.43	$21.45	192,345
2021-11-04	$22.55	$22.55	$22.31	$22.34	$21.36	289,547
2021-11-03	$22.30	$22.52	$22.27	$22.49	$21.50	162,773
2021-11-02	$22.50	$22.50	$22.32	$22.38	$21.40	157,777
2021-11-01	$22.43	$22.61	$22.43	$22.61	$21.62	137,913
2021-10-29	$22.43	$22.45	$22.30	$22.34	$21.36	730,055
2021-10-28	$22.67	$22.72	$22.62	$22.70	$21.70	353,174
2021-10-27	$22.85	$22.93	$22.78	$22.79	$21.79	219,690
2021-10-26	$23.12	$23.20	$22.92	$22.95	$21.94	1,708,510
2021-10-25	$22.94	$23.11	$22.93	$23.10	$22.09	99,739
2021-10-22	$22.87	$22.94	$22.69	$22.85	$21.85	125,412
2021-10-21	$23.01	$23.02	$22.86	$22.92	$21.92	231,972
2021-10-20	$23.13	$23.26	$23.10	$23.20	$22.18	100,889
2021-10-19	$23.19	$23.23	$23.13	$23.18	$22.16	102,394
2021-10-18	$23.08	$23.20	$23.03	$23.13	$22.12	239,964
2021-10-15	$23.05	$23.23	$23.03	$23.19	$22.17	195,862
2021-10-14	$23.00	$23.00	$22.94	$22.96	$21.95	249,191
2021-10-13	$22.82	$22.97	$22.76	$22.95	$21.94	171,916
2021-10-12	$22.85	$22.86	$22.73	$22.74	$21.74	103,283
2021-10-11	$22.93	$22.99	$22.76	$22.77	$21.77	248,363
2021-10-08	$22.72	$22.85	$22.72	$22.75	$21.75	197,693
2021-10-07	$22.62	$22.74	$22.62	$22.66	$21.67	504,168
2021-10-06	$22.33	$22.53	$22.25	$22.50	$21.51	1,775,161
2021-10-05	$22.48	$22.62	$22.44	$22.54	$21.55	251,500
2021-10-04	$22.33	$22.35	$22.14	$22.28	$21.30	567,645
2021-10-01	$22.45	$22.51	$22.28	$22.48	$21.49	460,917
2021-09-30	$22.42	$22.51	$22.29	$22.34	$21.36	291,025
2021-09-29	$22.34	$22.39	$22.23	$22.23	$21.26	154,775
2021-09-28	$22.50	$22.51	$22.23	$22.28	$21.30	199,076
2021-09-27	$22.38	$22.53	$22.33	$22.46	$21.48	187,514
2021-09-24	$22.37	$22.38	$22.25	$22.31	$21.33	945,003
2021-09-23	$22.49	$22.60	$22.47	$22.54	$21.55	179,446
2021-09-22	$22.28	$22.49	$22.27	$22.30	$21.32	322,653
2021-09-21	$21.96	$22.05	$21.89	$21.97	$21.01	304,158
2021-09-20	$21.93	$21.93	$21.56	$21.76	$20.81	636,566
2021-09-17	$22.89	$22.89	$22.68	$22.72	$21.42	3,737,045
2021-09-16	$23.06	$23.07	$22.93	$23.04	$21.72	208,887
2021-09-15	$23.21	$23.33	$23.19	$23.32	$21.98	169,196
2021-09-14	$23.41	$23.41	$23.19	$23.21	$21.88	280,203
2021-09-13	$23.33	$23.51	$23.33	$23.47	$22.12	215,137
2021-09-10	$23.40	$23.40	$23.20	$23.22	$21.89	111,210
2021-09-09	$23.07	$23.24	$23.02	$23.20	$21.87	175,910
2021-09-08	$23.27	$23.30	$23.07	$23.07	$21.75	269,007
2021-09-07	$23.37	$23.59	$23.31	$23.48	$22.13	291,747
2021-09-03	$23.33	$23.44	$23.33	$23.39	$22.05	194,342
2021-09-02	$23.31	$23.43	$23.23	$23.29	$21.95	609,473
2021-09-01	$23.31	$23.43	$23.31	$23.37	$22.03	240,203
2021-08-31	$23.15	$23.26	$23.15	$23.18	$21.85	341,124
2021-08-30	$22.97	$23.05	$22.93	$23.01	$21.69	290,470
2021-08-27	$22.65	$22.97	$22.65	$22.97	$21.65	130,924
2021-08-26	$22.64	$22.64	$22.51	$22.54	$21.25	144,470
2021-08-25	$22.56	$22.76	$22.56	$22.76	$21.45	191,141
2021-08-24	$22.46	$22.70	$22.46	$22.63	$21.33	281,681
2021-08-23	$22.19	$22.40	$22.19	$22.37	$21.09	353,360
2021-08-20	$21.84	$22.08	$21.76	$22.03	$20.77	485,147
2021-08-19	$22.06	$22.14	$21.97	$22.08	$20.81	553,018
2021-08-18	$22.55	$22.67	$22.40	$22.40	$21.11	232,966
2021-08-17	$22.50	$22.61	$22.35	$22.47	$21.18	319,171
2021-08-16	$22.75	$22.78	$22.69	$22.76	$21.45	358,345
2021-08-13	$22.81	$22.84	$22.68	$22.84	$21.53	161,832
2021-08-12	$22.83	$22.83	$22.73	$22.77	$21.46	222,272
2021-08-11	$22.85	$22.95	$22.80	$22.95	$21.63	391,367
2021-08-10	$22.62	$22.70	$22.61	$22.67	$21.37	400,997
2021-08-09	$22.69	$22.74	$22.64	$22.66	$21.36	836,495
2021-08-06	$22.65	$22.65	$22.54	$22.59	$21.29	714,823
2021-08-05	$22.72	$22.84	$22.70	$22.72	$21.42	834,365
2021-08-04	$22.85	$22.85	$22.61	$22.69	$21.39	935,643
2021-08-03	$22.65	$22.80	$22.49	$22.77	$21.46	235,587
2021-08-02	$22.70	$22.83	$22.62	$22.66	$21.36	287,644
2021-07-30	$22.57	$22.67	$22.43	$22.44	$21.15	171,641
2021-07-29	$22.75	$22.76	$22.62	$22.73	$21.43	213,402
2021-07-28	$22.38	$22.71	$22.38	$22.69	$21.39	433,649
2021-07-27	$22.19	$22.29	$22.10	$22.28	$21.00	679,996
2021-07-26	$22.28	$22.48	$22.28	$22.46	$21.17	515,376
2021-07-23	$22.67	$22.67	$22.50	$22.53	$21.24	610,573
2021-07-22	$22.69	$22.76	$22.66	$22.75	$21.44	186,450
2021-07-21	$22.39	$22.65	$22.39	$22.64	$21.34	198,693
2021-07-20	$22.29	$22.55	$22.19	$22.50	$21.21	300,104
2021-07-19	$22.44	$22.49	$22.30	$22.41	$21.12	535,352
2021-07-16	$23.03	$23.09	$22.83	$22.86	$21.55	184,609
2021-07-15	$23.05	$23.10	$22.92	$22.96	$21.64	195,279
2021-07-14	$23.04	$23.08	$22.96	$22.99	$21.67	116,275
2021-07-13	$22.88	$22.99	$22.86	$22.90	$21.59	153,249
2021-07-12	$22.80	$22.93	$22.70	$22.93	$21.61	254,872
2021-07-09	$22.69	$22.88	$22.69	$22.84	$21.53	197,607
2021-07-08	$22.60	$22.64	$22.43	$22.57	$21.28	389,685
2021-07-07	$22.97	$23.04	$22.82	$22.98	$21.66	515,970
2021-07-06	$23.00	$23.11	$22.90	$22.91	$21.60	319,691
2021-07-02	$23.24	$23.30	$23.15	$23.27	$21.93	344,699
2021-07-01	$23.35	$23.38	$23.12	$23.27	$21.93	299,896
2021-06-30	$23.37	$23.37	$23.26	$23.35	$22.01	192,896
2021-06-29	$23.38	$23.46	$23.22	$23.46	$22.11	138,681
2021-06-28	$23.63	$23.64	$23.49	$23.60	$22.25	206,639
2021-06-25	$23.78	$23.80	$23.61	$23.69	$22.33	152,316
2021-06-24	$23.66	$23.69	$23.56	$23.66	$22.30	109,557
2021-06-23	$23.55	$23.64	$23.45	$23.50	$22.15	162,118
2021-06-22	$23.39	$23.46	$23.24	$23.43	$22.09	140,006
2021-06-21	$23.28	$23.44	$23.22	$23.41	$22.07	224,175
2021-06-18	$23.61	$23.71	$23.50	$23.50	$21.94	335,406
2021-06-17	$23.97	$24.02	$23.81	$23.83	$22.25	124,261
2021-06-16	$24.08	$24.23	$23.79	$23.90	$22.31	198,203
2021-06-15	$24.16	$24.16	$23.97	$24.08	$22.48	118,091
2021-06-14	$24.24	$24.36	$24.17	$24.28	$22.67	133,655
2021-06-11	$24.31	$24.39	$24.13	$24.21	$22.60	110,704
2021-06-10	$24.30	$24.34	$24.23	$24.30	$22.68	154,914
2021-06-09	$24.13	$24.24	$24.13	$24.16	$22.55	108,389
2021-06-08	$24.24	$24.24	$24.09	$24.16	$22.55	179,042
2021-06-07	$24.19	$24.27	$24.14	$24.27	$22.66	189,324
2021-06-04	$24.22	$24.34	$24.19	$24.29	$22.67	158,335
2021-06-03	$24.06	$24.09	$23.97	$24.01	$22.41	173,380
2021-06-02	$24.07	$24.25	$24.03	$24.23	$22.62	515,774
2021-06-01	$24.08	$24.10	$23.92	$24.08	$22.48	221,562
2021-05-28	$23.57	$23.71	$23.56	$23.66	$22.09	238,741
2021-05-27	$23.48	$23.50	$23.39	$23.48	$21.92	249,204
2021-05-26	$23.23	$23.43	$23.23	$23.39	$21.83	166,482
2021-05-25	$23.20	$23.32	$23.19	$23.21	$21.67	171,086
2021-05-24	$23.03	$23.13	$22.98	$23.08	$21.55	173,262
2021-05-21	$23.11	$23.11	$22.85	$22.90	$21.38	249,643
2021-05-20	$23.04	$23.11	$23.00	$23.06	$21.53	136,214
2021-05-19	$22.99	$23.17	$22.89	$23.09	$21.55	172,244
2021-05-18	$23.18	$23.28	$23.00	$23.20	$21.66	418,138
2021-05-17	$22.73	$22.90	$22.70	$22.88	$21.36	258,297
2021-05-14	$22.86	$22.98	$22.85	$22.94	$21.41	171,546
2021-05-13	$22.56	$22.75	$22.51	$22.66	$21.15	113,125
2021-05-12	$22.82	$22.95	$22.48	$22.49	$20.99	321,625
2021-05-11	$22.90	$23.19	$22.90	$23.16	$21.62	278,270
2021-05-10	$23.43	$23.43	$23.25	$23.27	$21.72	313,645
2021-05-07	$23.25	$23.50	$23.25	$23.47	$21.91	436,814
2021-05-06	$22.87	$23.08	$22.84	$23.07	$21.54	241,818
2021-05-05	$22.71	$22.82	$22.66	$22.78	$21.26	323,800
2021-05-04	$22.57	$22.57	$22.33	$22.49	$20.99	571,485
2021-05-03	$22.69	$22.79	$22.62	$22.72	$21.21	173,994
2021-04-30	$22.82	$22.88	$22.67	$22.70	$21.19	193,035
2021-04-29	$23.15	$23.15	$22.96	$23.11	$21.57	133,451
2021-04-28	$22.98	$23.21	$22.93	$23.14	$21.60	255,923
2021-04-27	$22.87	$22.97	$22.84	$22.85	$21.33	327,198
2021-04-26	$22.85	$22.95	$22.82	$22.91	$21.39	165,631
2021-04-23	$22.78	$22.92	$22.74	$22.87	$21.35	212,260
2021-04-22	$22.72	$22.79	$22.62	$22.70	$21.19	226,986
2021-04-21	$22.55	$22.76	$22.51	$22.76	$21.25	188,819
2021-04-20	$22.80	$22.80	$22.59	$22.65	$21.14	217,205
2021-04-19	$22.76	$22.83	$22.73	$22.81	$21.29	211,461
2021-04-16	$22.79	$22.86	$22.70	$22.81	$21.29	181,874
2021-04-15	$22.72	$22.74	$22.64	$22.71	$21.20	338,115
2021-04-14	$22.50	$22.66	$22.50	$22.55	$21.05	150,654
2021-04-13	$22.29	$22.44	$22.22	$22.37	$20.88	381,460
2021-04-12	$22.36	$22.36	$22.19	$22.26	$20.78	167,633
2021-04-09	$22.41	$22.41	$22.32	$22.37	$20.88	283,608
2021-04-08	$22.54	$22.62	$22.50	$22.56	$21.06	133,653
2021-04-07	$22.38	$22.46	$22.32	$22.38	$20.89	438,125
2021-04-06	$22.54	$22.66	$22.50	$22.55	$21.05	270,325
2021-04-05	$22.55	$22.61	$22.51	$22.57	$21.07	484,274
2021-04-01	$22.68	$22.68	$22.49	$22.53	$21.03	232,896
2021-03-31	$22.46	$22.61	$22.40	$22.52	$21.02	267,532
2021-03-30	$22.47	$22.55	$22.34	$22.47	$20.98	5,526,315
2021-03-29	$22.40	$22.54	$22.35	$22.46	$20.97	242,501
2021-03-26	$22.11	$22.45	$22.05	$22.44	$20.95	320,536
2021-03-25	$21.81	$22.04	$21.79	$21.98	$20.52	264,608
2021-03-24	$22.20	$22.25	$21.95	$21.96	$20.50	409,110
2021-03-23	$22.40	$22.60	$22.26	$22.29	$20.81	129,450
2021-03-22	$22.68	$22.77	$22.54	$22.72	$21.21	176,152
2021-03-19	$22.59	$22.77	$22.49	$22.71	$21.18	250,152
2021-03-18	$22.85	$22.89	$22.62	$22.63	$21.10	396,893
2021-03-17	$22.81	$23.12	$22.72	$23.01	$21.46	203,717
2021-03-16	$23.13	$23.14	$22.98	$23.09	$21.53	261,077
2021-03-15	$22.94	$23.05	$22.88	$23.05	$21.49	253,600
2021-03-12	$22.85	$22.96	$22.74	$22.94	$21.39	150,039
2021-03-11	$22.94	$23.20	$22.91	$23.16	$21.60	111,280
2021-03-10	$22.70	$22.70	$22.46	$22.63	$21.10	150,483
2021-03-09	$22.51	$22.64	$22.42	$22.51	$20.99	477,961
2021-03-08	$22.40	$22.50	$22.22	$22.26	$20.76	259,827
2021-03-05	$22.69	$22.69	$22.32	$22.60	$21.07	336,923
2021-03-04	$22.69	$22.82	$22.26	$22.32	$20.81	288,037
2021-03-03	$22.68	$22.76	$22.53	$22.62	$21.09	261,751
2021-03-02	$22.56	$22.64	$22.42	$22.52	$21.00	493,638
2021-03-01	$22.49	$22.69	$22.45	$22.59	$21.06	118,038
2021-02-26	$22.36	$22.43	$22.06	$22.14	$20.64	332,473
2021-02-25	$23.00	$23.07	$22.50	$22.53	$21.01	383,841
2021-02-24	$22.66	$22.95	$22.61	$22.92	$21.37	140,421
2021-02-23	$22.73	$23.08	$22.59	$22.98	$21.43	299,431
2021-02-22	$22.79	$22.97	$22.73	$22.77	$21.23	383,262
2021-02-19	$23.06	$23.26	$23.00	$23.15	$21.59	318,131
2021-02-18	$23.03	$23.13	$22.86	$23.03	$21.47	171,847
2021-02-17	$23.16	$23.28	$23.10	$23.26	$21.69	451,191
2021-02-16	$23.19	$23.32	$23.16	$23.20	$21.63	272,269
2021-02-12	$22.89	$23.12	$22.86	$23.03	$21.47	314,704
2021-02-11	$22.91	$23.07	$22.86	$23.02	$21.47	254,872
2021-02-10	$22.87	$22.93	$22.65	$22.74	$21.20	159,315
2021-02-09	$22.60	$22.82	$22.53	$22.78	$21.24	139,358
2021-02-08	$22.46	$22.64	$22.46	$22.58	$21.06	155,308
2021-02-05	$22.37	$22.49	$22.33	$22.49	$20.97	172,456
2021-02-04	$22.17	$22.27	$22.11	$22.23	$20.73	178,648
2021-02-03	$22.13	$22.21	$22.05	$22.18	$20.68	184,526
2021-02-02	$22.11	$22.13	$22.03	$22.04	$20.55	459,971
2021-02-01	$21.63	$21.75	$21.54	$21.70	$20.23	1,006,942
2021-01-29	$21.59	$21.59	$21.26	$21.32	$19.88	318,226
2021-01-28	$21.72	$21.97	$21.58	$21.91	$20.43	277,645
2021-01-27	$21.79	$21.95	$21.67	$21.69	$20.23	615,275
2021-01-26	$22.14	$22.26	$22.13	$22.19	$20.69	444,356
2021-01-25	$22.25	$22.38	$22.03	$22.24	$20.74	509,196
2021-01-22	$22.22	$22.28	$22.16	$22.20	$20.70	139,328
2021-01-21	$22.69	$22.75	$22.58	$22.64	$21.11	158,483
2021-01-20	$22.78	$22.78	$22.62	$22.66	$21.13	388,159
2021-01-19	$22.63	$22.63	$22.48	$22.49	$20.97	341,611
2021-01-15	$22.33	$22.37	$22.20	$22.25	$20.75	258,247
2021-01-14	$22.43	$22.65	$22.43	$22.54	$21.02	282,369
2021-01-13	$22.35	$22.38	$22.21	$22.29	$20.78	517,980
2021-01-12	$22.03	$22.25	$22.03	$22.25	$20.75	300,668
2021-01-11	$21.90	$21.97	$21.77	$21.84	$20.37	350,679
2021-01-08	$21.98	$22.10	$21.87	$22.10	$20.61	241,649
2021-01-07	$21.64	$21.76	$21.62	$21.73	$20.26	288,327
2021-01-06	$21.42	$21.72	$21.41	$21.55	$20.09	656,842
2021-01-05	$21.22	$21.52	$21.19	$21.49	$20.04	771,768
2021-01-04	$21.45	$21.54	$21.12	$21.21	$19.78	497,029
2020-12-31	$21.27	$21.27	$21.05	$21.16	$19.73	220,489
2020-12-30	$21.18	$21.26	$21.13	$21.17	$19.74	256,369
2020-12-29	$21.04	$21.10	$21.00	$21.05	$19.63	213,563
2020-12-28	$20.89	$20.98	$20.89	$20.93	$19.52	183,005
2020-12-24	$20.65	$20.75	$20.65	$20.74	$19.34	85,866
2020-12-23	$20.60	$20.70	$20.60	$20.65	$19.26	171,352
2020-12-22	$20.57	$20.57	$20.45	$20.49	$19.11	326,802
2020-12-21	$20.48	$20.68	$20.47	$20.59	$19.20	478,216
2020-12-18	$21.04	$21.13	$21.02	$21.12	$19.63	987,861
2020-12-17	$21.04	$21.11	$21.04	$21.11	$19.62	125,075
2020-12-16	$20.89	$21.00	$20.86	$20.97	$19.49	277,390
2020-12-15	$20.71	$20.89	$20.71	$20.89	$19.41	163,714
2020-12-14	$20.78	$20.80	$20.64	$20.67	$19.21	3,291,438
2020-12-11	$20.67	$20.73	$20.63	$20.68	$19.22	128,560
2020-12-10	$20.53	$20.80	$20.53	$20.78	$19.31	265,282
2020-12-09	$20.74	$20.74	$20.41	$20.50	$19.05	198,928
2020-12-08	$20.63	$20.67	$20.60	$20.65	$19.19	105,188
2020-12-07	$20.64	$20.74	$20.60	$20.67	$19.21	136,544
2020-12-04	$20.65	$20.73	$20.64	$20.71	$19.25	204,008
2020-12-03	$20.51	$20.59	$20.44	$20.48	$19.03	210,286
2020-12-02	$20.32	$20.43	$20.26	$20.39	$18.95	490,501
2020-12-01	$20.21	$20.39	$20.15	$20.32	$18.88	245,347
2020-11-30	$20.01	$20.01	$19.78	$19.79	$18.39	345,449
2020-11-27	$20.25	$20.34	$20.25	$20.31	$18.87	180,573
2020-11-25	$20.01	$20.14	$19.98	$20.12	$18.70	163,759
2020-11-24	$19.92	$20.12	$19.90	$20.12	$18.70	154,972
2020-11-23	$19.89	$19.91	$19.75	$19.79	$18.39	370,406
2020-11-20	$19.67	$19.74	$19.67	$19.71	$18.32	237,466
2020-11-19	$19.61	$19.76	$19.61	$19.71	$18.32	716,632
2020-11-18	$19.79	$19.88	$19.72	$19.72	$18.33	226,827
2020-11-17	$19.58	$19.77	$19.56	$19.71	$18.32	324,987
2020-11-16	$19.54	$19.69	$19.54	$19.69	$18.30	293,313
2020-11-13	$19.31	$19.39	$19.22	$19.37	$18.00	877,101
2020-11-12	$19.46	$19.50	$19.19	$19.23	$17.87	2,445,768
2020-11-11	$19.54	$19.63	$19.51	$19.57	$18.19	524,984
2020-11-10	$19.27	$19.44	$19.25	$19.36	$17.99	337,135
2020-11-09	$19.60	$19.60	$19.20	$19.21	$17.85	545,147
2020-11-06	$18.66	$18.83	$18.63	$18.76	$17.43	408,376
2020-11-05	$18.61	$18.75	$18.55	$18.71	$17.39	333,436
2020-11-04	$18.12	$18.46	$18.12	$18.35	$17.05	348,978
2020-11-03	$17.89	$17.99	$17.87	$17.96	$16.69	452,078
2020-11-02	$17.65	$17.74	$17.61	$17.74	$16.49	465,994
2020-10-30	$17.51	$17.57	$17.43	$17.50	$16.26	343,630
2020-10-29	$17.60	$17.71	$17.52	$17.67	$16.42	552,716
2020-10-28	$17.74	$17.74	$17.56	$17.56	$16.32	805,231
2020-10-27	$18.26	$18.26	$18.08	$18.11	$16.83	1,201,783
2020-10-26	$18.29	$18.42	$18.19	$18.31	$17.01	412,524
2020-10-23	$18.45	$18.54	$18.43	$18.54	$17.23	280,674
2020-10-22	$18.36	$18.44	$18.30	$18.41	$17.11	703,252
2020-10-21	$18.16	$18.36	$18.16	$18.31	$17.01	1,457,326
2020-10-20	$18.04	$18.22	$18.04	$18.13	$16.85	308,165
2020-10-19	$18.06	$18.13	$17.95	$17.97	$16.70	1,134,783
2020-10-16	$17.99	$17.99	$17.92	$17.95	$16.68	309,211
2020-10-15	$17.72	$17.90	$17.71	$17.88	$16.62	319,116
2020-10-14	$18.02	$18.09	$17.97	$17.99	$16.72	808,370
2020-10-13	$18.09	$18.10	$18.01	$18.06	$16.78	302,777
2020-10-12	$18.12	$18.23	$18.12	$18.18	$16.89	252,061
2020-10-09	$17.95	$18.08	$17.91	$18.01	$16.74	241,163
2020-10-08	$17.84	$17.97	$17.82	$17.95	$16.68	919,674
2020-10-07	$17.76	$17.85	$17.73	$17.77	$16.51	525,271
2020-10-06	$17.77	$17.85	$17.62	$17.65	$16.40	491,175
2020-10-05	$17.53	$17.72	$17.53	$17.69	$16.44	401,882
2020-10-02	$17.46	$17.64	$17.46	$17.50	$16.26	784,262
2020-10-01	$17.68	$17.71	$17.57	$17.71	$16.46	381,886
2020-09-30	$17.42	$17.60	$17.42	$17.55	$16.31	491,831
2020-09-29	$17.32	$17.39	$17.27	$17.33	$16.10	379,932
2020-09-28	$17.45	$17.52	$17.36	$17.41	$16.18	715,187
2020-09-25	$17.11	$17.24	$17.00	$17.23	$16.01	2,594,981
2020-09-24	$17.07	$17.40	$17.07	$17.28	$16.06	1,710,095
2020-09-23	$17.55	$17.55	$17.28	$17.28	$16.06	715,488
2020-09-22	$17.72	$17.75	$17.56	$17.66	$16.41	767,413
2020-09-21	$17.82	$17.82	$17.55	$17.80	$16.54	1,754,790
2020-09-18	$18.50	$18.51	$18.31	$18.31	$16.76	405,756
2020-09-17	$18.35	$18.54	$18.30	$18.51	$16.94	375,363
2020-09-16	$18.59	$18.67	$18.53	$18.54	$16.97	421,797
2020-09-15	$18.56	$18.65	$18.55	$18.61	$17.03	1,260,190
2020-09-14	$18.32	$18.42	$18.30	$18.38	$16.82	413,528
2020-09-11	$18.23	$18.28	$18.10	$18.16	$16.62	606,380
2020-09-10	$18.33	$18.39	$18.08	$18.08	$16.55	423,282
2020-09-09	$18.24	$18.39	$18.24	$18.35	$16.79	229,851
2020-09-08	$18.00	$18.20	$17.94	$18.08	$16.55	371,185
2020-09-04	$18.25	$18.35	$18.02	$18.27	$16.72	536,696
2020-09-03	$18.34	$18.41	$18.08	$18.22	$16.68	631,213
2020-09-02	$18.48	$18.48	$18.27	$18.41	$16.85	561,203
2020-09-01	$18.39	$18.52	$18.39	$18.52	$16.95	322,457
2020-08-31	$18.41	$18.41	$18.19	$18.25	$16.70	428,599
2020-08-28	$18.54	$18.72	$18.54	$18.71	$17.12	161,639
2020-08-27	$18.63	$18.63	$18.41	$18.49	$16.92	336,553
2020-08-26	$18.64	$18.70	$18.61	$18.64	$17.06	745,805
2020-08-25	$18.67	$18.71	$18.59	$18.70	$17.11	273,044
2020-08-24	$18.70	$18.70	$18.57	$18.61	$17.03	357,464
2020-08-21	$18.40	$18.51	$18.38	$18.49	$16.92	256,931
2020-08-20	$18.30	$18.53	$18.27	$18.51	$16.94	270,136
2020-08-19	$18.79	$18.79	$18.60	$18.60	$17.02	385,637
2020-08-18	$18.83	$18.89	$18.76	$18.82	$17.22	497,300
2020-08-17	$18.78	$18.87	$18.78	$18.82	$17.22	313,519
2020-08-14	$18.63	$18.72	$18.63	$18.69	$17.11	192,490
2020-08-13	$18.69	$18.76	$18.64	$18.68	$17.10	293,628
2020-08-12	$18.67	$18.74	$18.65	$18.68	$17.10	283,396
2020-08-11	$18.62	$18.69	$18.49	$18.51	$16.94	324,376
2020-08-10	$18.43	$18.54	$18.39	$18.49	$16.92	285,641
2020-08-07	$18.42	$18.44	$18.32	$18.42	$16.86	296,187
2020-08-06	$18.60	$18.68	$18.54	$18.66	$17.08	347,777
2020-08-05	$18.63	$18.77	$18.61	$18.67	$17.09	415,708
2020-08-04	$18.35	$18.54	$18.32	$18.51	$16.94	1,637,629
2020-08-03	$18.26	$18.35	$18.26	$18.31	$16.76	302,144
2020-07-31	$18.41	$18.41	$18.15	$18.26	$16.71	205,971
2020-07-30	$18.48	$18.50	$18.26	$18.43	$16.87	341,283
2020-07-29	$18.61	$18.76	$18.57	$18.70	$17.11	305,845
2020-07-28	$18.57	$18.57	$18.45	$18.45	$16.89	263,176
2020-07-27	$18.55	$18.74	$18.49	$18.72	$17.13	221,513
2020-07-24	$18.26	$18.45	$18.25	$18.42	$16.86	240,953
2020-07-23	$18.52	$18.58	$18.34	$18.37	$16.81	484,519
2020-07-22	$18.64	$18.68	$18.54	$18.63	$17.05	230,366
2020-07-21	$18.69	$18.75	$18.60	$18.60	$17.02	399,455
2020-07-20	$18.42	$18.56	$18.40	$18.52	$16.95	248,482
2020-07-17	$18.36	$18.37	$18.27	$18.32	$16.77	358,424
2020-07-16	$18.23	$18.34	$18.20	$18.30	$16.75	342,091
2020-07-15	$18.46	$18.51	$18.35	$18.42	$16.86	217,563
2020-07-14	$18.16	$18.47	$18.15	$18.45	$16.89	546,600
2020-07-13	$18.59	$18.67	$18.32	$18.33	$16.78	422,600
2020-07-10	$18.44	$18.48	$18.37	$18.48	$16.91	410,364
2020-07-09	$18.81	$18.83	$18.49	$18.60	$17.02	332,100
2020-07-08	$18.47	$18.76	$18.47	$18.75	$17.16	370,700
2020-07-07	$18.63	$18.64	$18.40	$18.40	$16.84	341,100
2020-07-06	$18.63	$18.81	$18.57	$18.78	$17.19	676,590
2020-07-02	$17.90	$18.05	$17.88	$17.90	$16.38	310,670
2020-07-01	$17.39	$17.60	$17.39	$17.53	$16.04	369,700
2020-06-30	$17.36	$17.36	$17.23	$17.29	$15.82	1,068,267
2020-06-29	$17.41	$17.44	$17.29	$17.44	$15.96	1,847,028
2020-06-26	$17.46	$17.48	$17.27	$17.30	$15.83	2,131,596
2020-06-25	$17.42	$17.58	$17.39	$17.57	$16.08	399,020
2020-06-24	$17.64	$17.71	$17.39	$17.45	$15.97	662,374
2020-06-23	$17.82	$17.92	$17.77	$17.77	$16.26	409,295
2020-06-22	$17.60	$17.77	$17.60	$17.70	$16.20	700,969
2020-06-19	$17.91	$17.94	$17.64	$17.69	$16.02	401,206
2020-06-18	$17.62	$17.76	$17.62	$17.67	$16.00	460,842
2020-06-17	$17.71	$17.81	$17.67	$17.69	$16.02	475,208
2020-06-16	$17.93	$17.94	$17.52	$17.66	$15.99	572,500
2020-06-15	$17.24	$17.68	$17.22	$17.55	$15.89	591,167
2020-06-12	$17.76	$17.79	$17.42	$17.65	$15.98	3,047,318
2020-06-11	$17.67	$17.79	$17.28	$17.31	$15.68	801,460
2020-06-10	$18.40	$18.44	$18.20	$18.37	$16.64	400,848
2020-06-09	$18.25	$18.43	$18.20	$18.40	$16.66	380,476
2020-06-08	$18.29	$18.58	$18.21	$18.57	$16.82	1,597,905
2020-06-05	$18.28	$18.43	$18.26	$18.29	$16.56	595,351
2020-06-04	$17.78	$17.87	$17.68	$17.75	$16.07	510,477
2020-06-03	$17.88	$18.08	$17.87	$18.02	$16.32	1,370,142
2020-06-02	$17.42	$17.68	$17.40	$17.65	$15.98	903,006
2020-06-01	$16.99	$17.23	$16.97	$17.22	$15.59	483,453
2020-05-29	$16.69	$16.88	$16.58	$16.86	$15.27	1,115,654
2020-05-28	$16.79	$16.91	$16.66	$16.67	$15.10	299,686
2020-05-27	$16.69	$16.77	$16.51	$16.74	$15.16	408,535
2020-05-26	$16.75	$16.83	$16.58	$16.60	$15.03	480,774
2020-05-22	$16.33	$16.33	$16.20	$16.29	$14.75	461,396
2020-05-21	$16.63	$16.69	$16.48	$16.57	$15.01	1,315,169
2020-05-20	$16.70	$16.77	$16.58	$16.67	$15.10	690,177
2020-05-19	$16.53	$16.62	$16.43	$16.43	$14.88	774,286
2020-05-18	$16.36	$16.65	$16.35	$16.62	$15.05	611,955
2020-05-15	$15.94	$16.06	$15.90	$15.93	$14.43	797,508
2020-05-14	$15.77	$16.20	$15.75	$16.17	$14.64	1,016,854
2020-05-13	$16.35	$16.35	$16.01	$16.11	$14.59	977,497
2020-05-12	$16.43	$16.54	$16.23	$16.25	$14.72	1,462,099
2020-05-11	$16.42	$16.48	$16.33	$16.35	$14.81	3,094,940
2020-05-08	$16.32	$16.53	$16.30	$16.50	$14.94	507,755
2020-05-07	$16.16	$16.24	$16.10	$16.14	$14.62	487,023
2020-05-06	$16.19	$16.24	$16.04	$16.05	$14.53	316,236
2020-05-05	$16.22	$16.33	$16.17	$16.18	$14.65	345,127
2020-05-04	$15.94	$16.15	$15.91	$16.12	$14.60	1,478,451
2020-05-01	$16.10	$16.11	$15.84	$15.87	$14.37	537,588
2020-04-30	$16.70	$16.78	$16.36	$16.43	$14.88	845,713
2020-04-29	$16.62	$16.86	$16.60	$16.81	$15.22	462,033
2020-04-28	$16.44	$16.47	$16.28	$16.30	$14.76	419,950
2020-04-27	$16.07	$16.22	$16.07	$16.19	$14.66	638,778
2020-04-24	$15.98	$15.98	$15.76	$15.88	$14.38	835,302
2020-04-23	$16.02	$16.22	$15.94	$15.95	$14.44	3,785,957
2020-04-22	$15.99	$15.99	$15.90	$15.93	$14.43	548,422
2020-04-21	$15.65	$15.70	$15.53	$15.58	$14.11	1,889,833
2020-04-20	$16.05	$16.16	$15.94	$15.97	$14.46	1,336,484
2020-04-17	$16.28	$16.40	$16.14	$16.22	$14.69	613,111
2020-04-16	$16.13	$16.13	$15.88	$15.92	$14.42	2,499,031
2020-04-15	$16.09	$16.12	$15.95	$16.03	$14.52	1,582,139
2020-04-14	$16.53	$16.67	$16.44	$16.53	$14.97	364,479
2020-04-13	$16.21	$16.27	$16.07	$16.25	$14.72	2,007,257
2020-04-09	$16.30	$16.50	$16.18	$16.21	$14.68	2,571,204
2020-04-08	$16.00	$16.22	$15.93	$16.18	$14.65	722,942
2020-04-07	$16.47	$16.47	$15.96	$15.98	$14.47	489,486
2020-04-06	$15.74	$15.95	$15.70	$15.93	$14.43	645,767
2020-04-03	$15.40	$15.50	$15.11	$15.25	$13.81	439,723
2020-04-02	$15.15	$15.49	$15.15	$15.46	$14.00	970,987
2020-04-01	$15.04	$15.20	$14.89	$14.93	$13.52	807,473
2020-03-31	$15.39	$15.65	$15.36	$15.43	$13.97	1,722,637
2020-03-30	$15.10	$15.35	$15.04	$15.31	$13.86	4,043,104
2020-03-27	$15.17	$15.32	$15.01	$15.08	$13.66	531,464
2020-03-26	$15.56	$16.00	$15.54	$15.99	$14.48	838,723
2020-03-25	$15.28	$15.73	$15.01	$15.48	$14.02	663,122
2020-03-24	$14.79	$15.09	$14.79	$15.02	$13.60	950,739
2020-03-23	$14.29	$14.35	$13.89	$14.06	$12.73	713,820
2020-03-20	$14.95	$15.12	$14.40	$14.46	$13.04	863,743
2020-03-19	$14.01	$14.60	$13.88	$14.37	$12.96	1,314,903
2020-03-18	$14.37	$14.77	$13.88	$14.22	$12.82	1,300,580
2020-03-17	$15.09	$15.71	$14.89	$15.69	$14.15	1,248,845
2020-03-16	$14.58	$15.57	$14.14	$14.70	$13.26	1,736,393
2020-03-13	$16.99	$16.99	$15.95	$16.86	$15.20	1,498,983
2020-03-12	$15.76	$16.02	$15.22	$15.62	$14.09	2,421,079
2020-03-11	$17.67	$17.80	$17.20	$17.35	$15.65	1,038,238
2020-03-10	$18.11	$18.20	$17.67	$18.17	$16.39	2,247,754
2020-03-09	$17.38	$17.76	$17.30	$17.37	$15.66	6,562,862
2020-03-06	$18.90	$18.99	$18.70	$18.88	$17.03	969,673
2020-03-05	$19.62	$19.72	$19.24	$19.32	$17.42	775,449
2020-03-04	$19.83	$19.89	$19.68	$19.89	$17.94	578,422
2020-03-03	$19.68	$20.08	$19.45	$19.57	$17.65	1,325,260
2020-03-02	$19.31	$19.72	$19.25	$19.72	$17.78	1,571,832
2020-02-28	$18.85	$19.41	$18.74	$19.41	$17.50	4,545,965
2020-02-27	$19.74	$19.85	$19.40	$19.40	$17.50	1,498,582
2020-02-26	$20.14	$20.32	$19.94	$19.94	$17.98	2,512,306
2020-02-25	$20.33	$20.33	$19.86	$19.92	$17.96	697,605
2020-02-24	$20.06	$20.27	$20.06	$20.18	$18.20	876,208
2020-02-21	$20.97	$21.04	$20.90	$20.95	$18.89	222,375
2020-02-20	$21.17	$21.20	$20.98	$20.99	$18.93	329,960
2020-02-19	$21.33	$21.40	$21.32	$21.34	$19.25	416,181
2020-02-18	$21.16	$21.23	$21.12	$21.16	$19.08	420,957
2020-02-14	$21.45	$21.45	$21.26	$21.29	$19.20	169,133
2020-02-13	$21.39	$21.45	$21.32	$21.37	$19.27	209,180
2020-02-12	$21.55	$21.65	$21.51	$21.61	$19.49	218,237
2020-02-11	$21.34	$21.47	$21.33	$21.35	$19.25	356,722
2020-02-10	$20.95	$21.06	$20.95	$21.06	$18.99	237,208
2020-02-07	$21.10	$21.10	$20.96	$20.97	$18.91	292,661
2020-02-06	$21.44	$21.45	$21.29	$21.29	$19.20	211,193
2020-02-05	$21.53	$21.55	$21.29	$21.29	$19.20	362,083
2020-02-04	$21.21	$21.24	$21.13	$21.16	$19.08	1,496,815
2020-02-03	$20.71	$20.85	$20.68	$20.71	$18.68	1,530,191
2020-01-31	$20.80	$20.80	$20.54	$20.63	$18.60	638,786
2020-01-30	$20.96	$21.14	$20.82	$21.14	$19.06	375,737
2020-01-29	$21.46	$21.47	$21.35	$21.40	$19.30	246,299
2020-01-28	$21.24	$21.40	$21.18	$21.36	$19.26	341,658
2020-01-27	$21.03	$21.26	$20.98	$21.14	$19.06	349,761
2020-01-24	$22.10	$22.11	$21.82	$21.95	$19.80	187,694
2020-01-23	$21.92	$22.15	$21.85	$22.11	$19.94	547,757
2020-01-22	$22.23	$22.28	$22.17	$22.25	$20.07	380,326
2020-01-21	$22.25	$22.25	$22.08	$22.09	$19.92	259,600
2020-01-17	$22.57	$22.71	$22.57	$22.70	$20.47	352,579
2020-01-16	$22.50	$22.52	$22.44	$22.52	$20.31	117,828
2020-01-15	$22.52	$22.53	$22.37	$22.41	$20.21	184,231
2020-01-14	$22.59	$22.60	$22.46	$22.56	$20.35	442,094
2020-01-13	$22.56	$22.72	$22.52	$22.71	$20.48	150,360
2020-01-10	$22.52	$22.57	$22.44	$22.45	$20.25	340,235
2020-01-09	$22.45	$22.45	$22.36	$22.39	$20.19	146,638
2020-01-08	$22.22	$22.47	$22.20	$22.34	$20.15	398,239
2020-01-07	$22.23	$22.25	$22.16	$22.23	$20.05	144,795
2020-01-06	$22.16	$22.34	$22.15	$22.33	$20.14	168,166
2020-01-03	$22.39	$22.51	$22.34	$22.39	$20.19	782,036
2020-01-02	$22.57	$22.79	$22.47	$22.79	$20.55	186,696
2019-12-31	$22.24	$22.32	$22.19	$22.30	$20.11	93,985
2019-12-30	$22.38	$22.38	$22.20	$22.25	$20.07	118,404
2019-12-27	$22.33	$22.39	$22.28	$22.30	$20.11	153,860
2019-12-26	$22.14	$22.25	$22.14	$22.25	$20.07	88,669
2019-12-24	$22.12	$22.12	$22.06	$22.09	$19.92	74,811
2019-12-23	$22.04	$22.10	$22.04	$22.09	$19.92	247,359
2019-12-20	$22.18	$22.19	$22.13	$22.16	$19.88	217,110
2019-12-19	$22.09	$22.17	$22.08	$22.16	$19.88	198,280
2019-12-18	$22.09	$22.19	$22.04	$22.16	$19.88	807,966
2019-12-17	$22.00	$22.05	$21.97	$22.02	$19.76	318,946
2019-12-16	$21.88	$21.94	$21.82	$21.87	$19.62	170,088
2019-12-13	$21.71	$21.92	$21.67	$21.70	$19.47	187,198
2019-12-12	$21.40	$21.70	$21.40	$21.69	$19.46	267,598
2019-12-11	$21.18	$21.37	$21.18	$21.37	$19.18	123,787
2019-12-10	$21.02	$21.09	$21.02	$21.05	$18.89	144,293
2019-12-09	$21.10	$21.15	$21.02	$21.02	$18.86	150,286
2019-12-06	$21.05	$21.08	$21.02	$21.07	$18.91	108,201
2019-12-05	$20.94	$20.99	$20.90	$20.94	$18.79	235,391
2019-12-04	$20.91	$20.94	$20.87	$20.92	$18.77	187,238
2019-12-03	$20.65	$20.75	$20.60	$20.75	$18.62	241,921
2019-12-02	$20.91	$20.91	$20.79	$20.83	$18.69	197,702
2019-11-29	$20.86	$20.90	$20.81	$20.84	$18.70	85,399
2019-11-27	$21.11	$21.14	$21.04	$21.13	$18.96	601,353
2019-11-26	$21.10	$21.14	$21.00	$21.14	$18.97	245,450
2019-11-25	$21.19	$21.24	$21.18	$21.21	$19.03	196,607
2019-11-22	$21.13	$21.13	$21.03	$21.09	$18.92	230,607
2019-11-21	$21.01	$21.09	$20.97	$21.09	$18.92	233,585
2019-11-20	$21.08	$21.15	$20.98	$21.06	$18.90	189,443
2019-11-19	$21.15	$21.16	$21.08	$21.13	$18.96	321,112
2019-11-18	$21.05	$21.09	$20.99	$20.99	$18.83	248,291
2019-11-15	$21.02	$21.10	$21.01	$21.03	$18.87	234,959
2019-11-14	$20.82	$20.91	$20.81	$20.86	$18.72	1,074,525
2019-11-13	$20.86	$20.93	$20.82	$20.91	$18.76	582,484
2019-11-12	$21.17	$21.17	$21.03	$21.07	$18.91	201,647
2019-11-11	$21.20	$21.29	$21.15	$21.23	$19.05	119,343
2019-11-08	$21.48	$21.53	$21.40	$21.44	$19.24	158,928
2019-11-07	$21.66	$21.77	$21.66	$21.67	$19.45	169,209
2019-11-06	$21.57	$21.59	$21.47	$21.50	$19.29	171,511
2019-11-05	$21.59	$21.62	$21.52	$21.57	$19.36	244,570
2019-11-04	$21.59	$21.59	$21.49	$21.51	$19.30	2,551,754
2019-11-01	$21.18	$21.30	$21.18	$21.30	$19.11	146,156
2019-10-31	$20.99	$21.01	$20.86	$20.93	$18.78	102,021
2019-10-30	$21.02	$21.14	$20.92	$21.12	$18.95	114,148
2019-10-29	$21.05	$21.14	$21.04	$21.04	$18.88	241,053
2019-10-28	$21.12	$21.20	$21.12	$21.15	$18.98	154,014
2019-10-25	$20.89	$21.05	$20.89	$21.02	$18.86	607,102
2019-10-24	$20.98	$20.98	$20.87	$20.88	$18.74	178,060
2019-10-23	$20.78	$20.90	$20.76	$20.87	$18.73	152,410
2019-10-22	$20.74	$20.87	$20.74	$20.83	$18.69	151,757
2019-10-21	$20.63	$20.73	$20.59	$20.73	$18.60	158,362
2019-10-18	$20.58	$20.66	$20.53	$20.57	$18.46	308,712
2019-10-17	$20.65	$20.67	$20.56	$20.58	$18.47	281,437
2019-10-16	$20.44	$20.53	$20.40	$20.53	$18.42	242,026
2019-10-15	$20.35	$20.50	$20.34	$20.46	$18.36	196,027
2019-10-14	$20.36	$20.38	$20.32	$20.33	$18.24	530,961
2019-10-11	$20.38	$20.54	$20.34	$20.41	$18.31	427,584
2019-10-10	$19.92	$20.15	$19.92	$20.07	$18.01	262,668
2019-10-09	$19.90	$19.97	$19.86	$19.90	$17.86	393,458
2019-10-08	$19.87	$19.88	$19.72	$19.74	$17.71	331,651
2019-10-07	$19.91	$20.05	$19.85	$19.85	$17.81	258,921
2019-10-04	$19.88	$20.09	$19.88	$20.07	$18.01	260,892
2019-10-03	$19.89	$19.96	$19.76	$19.93	$17.88	1,174,129
2019-10-02	$19.85	$19.87	$19.70	$19.81	$17.78	536,640
2019-10-01	$20.08	$20.08	$19.93	$19.96	$17.91	317,373
2019-09-30	$20.14	$20.15	$20.05	$20.08	$18.02	356,274
2019-09-27	$20.20	$20.26	$19.95	$20.05	$17.99	287,406
2019-09-26	$20.25	$20.26	$20.16	$20.20	$18.13	485,625
2019-09-25	$20.05	$20.19	$19.97	$20.17	$18.10	251,119
2019-09-24	$20.32	$20.33	$20.12	$20.14	$18.07	246,500
2019-09-23	$20.30	$20.40	$20.28	$20.40	$18.31	187,573
2019-09-20	$20.79	$20.82	$20.65	$20.71	$18.24	182,127
2019-09-19	$20.83	$20.85	$20.66	$20.70	$18.23	267,425
2019-09-18	$20.91	$20.94	$20.72	$20.86	$18.37	172,014
2019-09-17	$20.80	$21.00	$20.77	$20.99	$18.49	111,840
2019-09-16	$20.98	$21.15	$20.98	$21.04	$18.53	389,345
2019-09-13	$21.15	$21.17	$21.07	$21.14	$18.62	277,341
2019-09-12	$20.95	$21.11	$20.91	$21.02	$18.51	1,495,930
2019-09-11	$20.72	$20.89	$20.72	$20.87	$18.38	303,377
2019-09-10	$20.59	$20.71	$20.53	$20.65	$18.19	1,866,665
2019-09-09	$20.62	$20.65	$20.52	$20.58	$18.13	235,377
2019-09-06	$20.52	$20.60	$20.51	$20.51	$18.06	289,718
2019-09-05	$20.40	$20.52	$20.40	$20.44	$18.00	424,224
2019-09-04	$20.08	$20.20	$20.07	$20.17	$17.76	418,197
2019-09-03	$19.74	$19.82	$19.72	$19.82	$17.46	222,162
2019-08-30	$19.88	$19.97	$19.84	$19.93	$17.55	993,083
2019-08-29	$19.63	$19.77	$19.58	$19.72	$17.37	223,960
2019-08-28	$19.38	$19.56	$19.36	$19.55	$17.22	623,936
2019-08-27	$19.52	$19.56	$19.37	$19.40	$17.09	237,367
2019-08-26	$19.47	$19.50	$19.39	$19.46	$17.14	293,621
2019-08-23	$19.60	$19.77	$19.31	$19.32	$17.02	766,620
2019-08-22	$19.77	$19.80	$19.63	$19.63	$17.29	193,765
2019-08-21	$19.86	$19.94	$19.80	$19.94	$17.56	137,677
2019-08-20	$19.74	$19.77	$19.65	$19.70	$17.35	202,005
2019-08-19	$19.86	$19.86	$19.65	$19.68	$17.33	209,158
2019-08-16	$19.62	$19.70	$19.60	$19.64	$17.30	178,455
2019-08-15	$19.49	$19.55	$19.38	$19.52	$17.19	505,201
2019-08-14	$19.58	$19.58	$19.33	$19.33	$17.02	831,384
2019-08-13	$19.63	$20.07	$19.62	$19.95	$17.57	413,181
2019-08-12	$19.75	$19.84	$19.70	$19.77	$17.41	201,229
2019-08-09	$20.14	$20.15	$19.93	$20.01	$17.62	247,909
2019-08-08	$20.13	$20.25	$20.08	$20.24	$17.83	321,349
2019-08-07	$19.79	$20.03	$19.66	$20.01	$17.62	349,276
2019-08-06	$20.05	$20.08	$19.87	$20.01	$17.62	374,554
2019-08-05	$19.89	$19.96	$19.63	$19.72	$17.37	625,156
2019-08-02	$20.53	$20.56	$20.32	$20.38	$17.95	754,257
2019-08-01	$20.96	$21.10	$20.50	$20.58	$18.13	338,786
2019-07-31	$21.21	$21.25	$20.74	$20.95	$18.45	351,946
2019-07-30	$21.23	$21.24	$21.14	$21.21	$18.68	176,233
2019-07-29	$21.34	$21.39	$21.26	$21.39	$18.84	171,660
2019-07-26	$21.49	$21.49	$21.34	$21.39	$18.84	147,884
2019-07-25	$21.54	$21.54	$21.32	$21.37	$18.82	299,649
2019-07-24	$21.59	$21.62	$21.55	$21.55	$18.98	163,582
2019-07-23	$21.57	$21.61	$21.52	$21.60	$19.02	139,909
2019-07-22	$21.63	$21.68	$21.58	$21.61	$19.03	335,542
2019-07-19	$21.79	$21.79	$21.60	$21.62	$19.04	101,244
2019-07-18	$21.56	$21.76	$21.56	$21.75	$19.16	93,667
2019-07-17	$21.67	$21.71	$21.58	$21.60	$19.02	118,723
2019-07-16	$21.67	$21.77	$21.64	$21.65	$19.07	84,322
2019-07-15	$21.72	$21.75	$21.66	$21.68	$19.09	290,912
2019-07-12	$21.70	$21.71	$21.60	$21.69	$19.10	137,748
2019-07-11	$21.79	$21.79	$21.62	$21.65	$19.07	167,806
2019-07-10	$21.76	$21.81	$21.68	$21.73	$19.14	227,467
2019-07-09	$21.51	$21.60	$21.47	$21.49	$18.93	1,221,435
2019-07-08	$21.65	$21.71	$21.61	$21.69	$19.10	92,920
2019-07-05	$21.66	$21.73	$21.60	$21.73	$19.14	830,926
2019-07-03	$21.74	$21.83	$21.72	$21.83	$19.23	1,080,667
2019-07-02	$21.84	$21.88	$21.75	$21.79	$19.19	239,436
2019-07-01	$22.01	$22.07	$21.87	$21.92	$19.31	219,150
2019-06-28	$21.65	$21.69	$21.58	$21.60	$19.02	165,403
2019-06-27	$21.58	$21.66	$21.56	$21.64	$19.06	167,150
2019-06-26	$21.49	$21.62	$21.48	$21.55	$18.98	229,911
2019-06-25	$21.54	$21.54	$21.32	$21.36	$18.81	187,968
2019-06-24	$21.61	$21.63	$21.56	$21.59	$19.01	173,024
2019-06-21	$21.74	$21.80	$21.69	$21.73	$18.97	314,649
2019-06-20	$21.88	$21.96	$21.74	$21.83	$19.06	199,216
2019-06-19	$21.37	$21.59	$21.33	$21.52	$18.79	182,511
2019-06-18	$21.10	$21.38	$21.10	$21.34	$18.63	200,046
2019-06-17	$20.82	$20.94	$20.82	$20.89	$18.24	184,625
2019-06-14	$20.92	$20.92	$20.80	$20.80	$18.16	253,158
2019-06-13	$21.06	$21.09	$20.99	$21.07	$18.39	1,603,191
2019-06-12	$21.08	$21.08	$20.93	$20.93	$18.27	182,601
2019-06-11	$21.18	$21.24	$21.14	$21.21	$18.52	247,679
2019-06-10	$20.95	$21.05	$20.91	$20.97	$18.31	175,506
2019-06-07	$20.76	$20.99	$20.76	$20.80	$18.16	735,072
2019-06-06	$20.67	$20.71	$20.56	$20.69	$18.06	391,754
2019-06-05	$20.83	$20.87	$20.60	$20.67	$18.04	228,285
2019-06-04	$20.71	$20.82	$20.68	$20.82	$18.18	1,088,930
2019-06-03	$20.78	$20.90	$20.75	$20.81	$18.17	189,356
2019-05-31	$20.47	$20.66	$20.45	$20.59	$17.97	935,987
2019-05-30	$20.53	$20.65	$20.51	$20.58	$17.97	1,061,642
2019-05-29	$20.31	$20.50	$20.27	$20.49	$17.89	215,010
2019-05-28	$20.42	$20.47	$20.30	$20.32	$17.74	346,980
2019-05-24	$20.39	$20.43	$20.27	$20.30	$17.72	251,286
2019-05-23	$20.21	$20.26	$20.11	$20.21	$17.64	338,941
2019-05-22	$20.50	$20.50	$20.42	$20.46	$17.86	119,502
2019-05-21	$20.38	$20.51	$20.31	$20.50	$17.90	125,983
2019-05-20	$20.22	$20.33	$20.17	$20.26	$17.69	117,307
2019-05-17	$20.25	$20.34	$20.16	$20.20	$17.63	197,356
2019-05-16	$20.58	$20.70	$20.46	$20.51	$17.90	216,721
2019-05-15	$20.40	$20.58	$20.35	$20.50	$17.90	185,276
2019-05-14	$20.53	$20.63	$20.47	$20.54	$17.93	255,821
2019-05-13	$20.35	$20.37	$20.15	$20.26	$17.69	537,443
2019-05-10	$20.79	$20.93	$20.57	$20.87	$18.22	196,555
2019-05-09	$20.64	$20.82	$20.46	$20.69	$18.06	525,570
2019-05-08	$21.12	$21.23	$20.97	$20.98	$18.32	1,456,386
2019-05-07	$21.26	$21.26	$20.99	$21.13	$18.45	175,050
2019-05-06	$21.32	$21.53	$21.32	$21.52	$18.79	132,405
2019-05-03	$21.80	$21.92	$21.79	$21.90	$19.12	155,330
2019-05-02	$21.63	$21.64	$21.48	$21.61	$18.87	356,483
2019-05-01	$21.77	$21.93	$21.55	$21.58	$18.84	152,329
2019-04-30	$21.73	$21.79	$21.62	$21.74	$18.98	102,231
2019-04-29	$21.80	$21.82	$21.76	$21.76	$19.00	201,774
2019-04-26	$21.75	$21.81	$21.70	$21.78	$19.01	247,408
2019-04-25	$21.63	$21.73	$21.55	$21.70	$18.94	500,885
2019-04-24	$21.94	$21.94	$21.66	$21.75	$18.99	235,576
2019-04-23	$21.99	$22.07	$21.96	$22.05	$19.25	91,268
2019-04-22	$21.96	$22.05	$21.93	$22.04	$19.24	114,095
2019-04-18	$22.06	$22.22	$22.04	$22.13	$19.32	166,232
2019-04-17	$22.25	$22.25	$22.08	$22.13	$19.32	115,885
2019-04-16	$21.99	$22.15	$21.99	$22.14	$19.33	268,458
2019-04-15	$21.95	$21.96	$21.81	$21.90	$19.12	217,020
2019-04-12	$22.02	$22.07	$21.93	$22.00	$19.21	283,891
2019-04-11	$22.07	$22.07	$21.86	$21.94	$19.15	166,315
2019-04-10	$22.12	$22.20	$22.10	$22.18	$19.36	104,314
2019-04-09	$22.14	$22.14	$22.06	$22.12	$19.31	215,631
2019-04-08	$22.05	$22.19	$22.02	$22.16	$19.35	700,492
2019-04-05	$22.05	$22.18	$22.01	$22.17	$19.35	237,842
2019-04-04	$21.81	$22.02	$21.79	$21.98	$19.19	187,851
2019-04-03	$21.86	$21.98	$21.76	$21.82	$19.05	142,705
2019-04-02	$21.84	$21.84	$21.62	$21.71	$18.95	568,631
2019-04-01	$21.70	$21.80	$21.66	$21.80	$19.03	326,120
2019-03-29	$21.43	$21.45	$21.30	$21.41	$18.69	190,020
2019-03-28	$21.14	$21.25	$21.07	$21.25	$18.55	263,722
2019-03-27	$21.19	$21.24	$21.00	$21.07	$18.39	628,162
2019-03-26	$21.30	$21.36	$21.24	$21.33	$18.62	106,706
2019-03-25	$21.12	$21.29	$21.11	$21.21	$18.52	215,803
2019-03-22	$21.47	$21.51	$21.12	$21.12	$18.44	208,184
2019-03-21	$21.76	$21.90	$21.70	$21.90	$19.12	220,215
2019-03-20	$21.77	$22.11	$21.68	$21.94	$19.15	382,104
2019-03-19	$21.93	$22.00	$21.87	$21.92	$19.14	173,949
2019-03-18	$21.82	$21.95	$21.82	$21.93	$19.14	267,172
2019-03-15	$21.64	$21.74	$21.61	$21.73	$18.93	244,303
2019-03-14	$21.44	$21.48	$21.36	$21.48	$18.71	447,675
2019-03-13	$21.42	$21.56	$21.42	$21.52	$18.75	105,118
2019-03-12	$21.43	$21.52	$21.41	$21.41	$18.65	561,976
2019-03-11	$21.21	$21.37	$21.18	$21.35	$18.60	151,208
2019-03-08	$20.88	$20.98	$20.85	$20.97	$18.27	311,257
2019-03-07	$21.30	$21.31	$21.06	$21.12	$18.40	355,786
2019-03-06	$21.58	$21.58	$21.36	$21.37	$18.62	440,404
2019-03-05	$21.51	$21.60	$21.42	$21.57	$18.79	254,588
2019-03-04	$21.49	$21.49	$21.21	$21.39	$18.64	492,949
2019-03-01	$21.51	$21.54	$21.34	$21.39	$18.64	202,389
2019-02-28	$21.54	$21.55	$21.38	$21.41	$18.65	236,084
2019-02-27	$21.66	$21.73	$21.55	$21.62	$18.84	299,278
2019-02-26	$21.71	$21.86	$21.71	$21.82	$19.01	456,714
2019-02-25	$21.90	$22.00	$21.83	$21.85	$19.04	298,677
2019-02-22	$21.65	$21.77	$21.65	$21.72	$18.92	261,537
2019-02-21	$21.56	$21.56	$21.40	$21.50	$18.73	291,503
2019-02-20	$21.51	$21.69	$21.51	$21.55	$18.78	287,985
2019-02-19	$21.27	$21.53	$21.27	$21.46	$18.70	378,471
2019-02-15	$21.35	$21.35	$21.24	$21.34	$18.59	244,004
2019-02-14	$21.04	$21.37	$21.03	$21.30	$18.56	337,512
2019-02-13	$21.45	$21.46	$21.15	$21.15	$18.43	3,280,600
2019-02-12	$21.37	$21.49	$21.35	$21.42	$18.66	458,102
2019-02-11	$21.32	$21.32	$21.17	$21.19	$18.46	321,184
2019-02-08	$21.31	$21.38	$21.16	$21.33	$18.58	278,147
2019-02-07	$21.52	$21.57	$21.24	$21.45	$18.69	533,707
2019-02-06	$21.79	$21.83	$21.57	$21.60	$18.82	409,078
2019-02-05	$21.78	$22.00	$21.77	$21.97	$19.14	1,156,807
2019-02-04	$21.66	$21.81	$21.56	$21.77	$18.97	1,544,119
2019-02-01	$21.72	$21.77	$21.66	$21.75	$18.95	415,763
2019-01-31	$21.72	$21.91	$21.69	$21.89	$19.07	1,940,311
2019-01-30	$21.37	$21.68	$21.25	$21.66	$18.87	1,060,299
2019-01-29	$21.25	$21.31	$21.19	$21.22	$18.49	551,805
2019-01-28	$21.13	$21.18	$21.06	$21.18	$18.45	399,326
2019-01-25	$21.40	$21.49	$21.38	$21.41	$18.65	269,915
2019-01-24	$21.13	$21.27	$21.07	$21.25	$18.51	279,772
2019-01-23	$20.99	$21.11	$20.89	$21.11	$18.39	1,520,299
2019-01-22	$20.93	$20.96	$20.73	$20.84	$18.16	327,918
2019-01-18	$21.09	$21.17	$21.04	$21.11	$18.39	312,063
2019-01-17	$20.79	$21.11	$20.79	$21.02	$18.31	401,731
2019-01-16	$20.85	$21.01	$20.84	$20.96	$18.26	206,955
2019-01-15	$20.75	$20.85	$20.70	$20.79	$18.11	228,550
2019-01-14	$20.56	$20.78	$20.56	$20.67	$18.01	203,414
2019-01-11	$20.70	$20.83	$20.65	$20.77	$18.10	490,586
2019-01-10	$20.67	$20.87	$20.66	$20.86	$18.17	326,435
2019-01-09	$20.58	$20.84	$20.58	$20.76	$18.09	261,702
2019-01-08	$20.38	$20.48	$20.29	$20.45	$17.82	319,633
2019-01-07	$20.33	$20.41	$20.21	$20.33	$17.71	346,087
2019-01-04	$19.98	$20.37	$19.94	$20.32	$17.70	280,165
2019-01-03	$19.86	$19.86	$19.62	$19.71	$17.17	1,271,750
2019-01-02	$19.56	$19.99	$19.56	$19.98	$17.41	494,135
2018-12-31	$19.93	$19.95	$19.70	$19.77	$17.22	627,959
2018-12-28	$19.78	$19.89	$19.69	$19.81	$17.26	932,535
2018-12-27	$19.39	$19.66	$19.30	$19.65	$17.12	1,025,294
2018-12-26	$19.29	$19.69	$19.18	$19.69	$17.15	2,435,233
2018-12-24	$19.42	$19.54	$19.23	$19.25	$16.77	2,398,618
2018-12-21	$19.66	$19.82	$19.46	$19.54	$16.94	1,685,555
2018-12-20	$19.79	$19.90	$19.62	$19.80	$17.17	1,273,424
2018-12-19	$19.95	$20.17	$19.47	$19.60	$16.99	537,239
2018-12-18	$19.90	$19.97	$19.81	$19.87	$17.23	984,581
2018-12-17	$19.99	$20.07	$19.72	$19.76	$17.13	1,910,408
2018-12-14	$20.00	$20.13	$19.96	$19.99	$17.33	1,044,193
2018-12-13	$20.25	$20.30	$20.16	$20.21	$17.52	205,094
2018-12-12	$20.18	$20.33	$20.15	$20.15	$17.47	432,625
2018-12-11	$19.94	$20.00	$19.71	$19.89	$17.25	551,733
2018-12-10	$19.98	$19.98	$19.60	$19.74	$17.12	1,729,587
2018-12-07	$20.43	$20.53	$20.04	$20.07	$17.40	302,778
2018-12-06	$20.13	$20.46	$19.98	$20.46	$17.74	1,052,944
2018-12-04	$20.99	$20.99	$20.52	$20.60	$17.86	964,983
2018-12-03	$21.04	$21.10	$20.88	$20.97	$18.18	278,473
2018-11-30	$20.52	$20.61	$20.47	$20.60	$17.86	273,093
2018-11-29	$20.59	$20.73	$20.54	$20.60	$17.86	163,315
2018-11-28	$20.36	$20.74	$20.23	$20.74	$17.98	796,442
2018-11-27	$20.01	$20.26	$19.98	$20.26	$17.57	394,807
2018-11-26	$20.18	$20.20	$19.99	$20.07	$17.40	206,552
2018-11-23	$20.03	$20.08	$19.98	$19.99	$17.33	138,137
2018-11-21	$20.26	$20.40	$20.22	$20.25	$17.56	236,521
2018-11-20	$20.09	$20.17	$19.91	$19.96	$17.31	639,552
2018-11-19	$20.51	$20.51	$20.29	$20.40	$17.69	204,549
2018-11-16	$20.35	$20.68	$20.32	$20.61	$17.87	194,607
2018-11-15	$20.20	$20.62	$20.20	$20.52	$17.79	206,601
2018-11-14	$20.17	$20.21	$19.96	$20.11	$17.44	230,515
2018-11-13	$20.04	$20.23	$19.95	$20.04	$17.38	246,619
2018-11-12	$20.14	$20.15	$19.92	$19.96	$17.31	211,554
2018-11-09	$20.25	$20.25	$20.00	$20.20	$17.52	424,043
2018-11-08	$20.76	$20.83	$20.44	$20.51	$17.78	381,795
2018-11-07	$20.91	$21.02	$20.76	$21.00	$18.21	120,516
2018-11-06	$20.60	$20.68	$20.54	$20.65	$17.91	213,762
2018-11-05	$20.66	$20.75	$20.61	$20.73	$17.97	256,200
2018-11-02	$20.91	$20.91	$20.38	$20.59	$17.85	1,312,696
2018-11-01	$20.27	$20.60	$20.16	$20.59	$17.85	248,199
2018-10-31	$20.01	$20.14	$19.96	$20.03	$17.37	751,935
2018-10-30	$19.61	$19.95	$19.61	$19.95	$17.30	3,409,749
2018-10-29	$20.01	$20.02	$19.26	$19.47	$16.88	295,029
2018-10-26	$19.58	$19.91	$19.56	$19.83	$17.19	1,581,564
2018-10-25	$19.74	$20.06	$19.71	$19.93	$17.28	237,952
2018-10-24	$20.02	$20.03	$19.51	$19.53	$16.93	141,959
2018-10-23	$19.91	$20.18	$19.74	$20.10	$17.43	1,624,390
2018-10-22	$20.44	$20.44	$20.22	$20.31	$17.61	320,609
2018-10-19	$20.27	$20.37	$20.11	$20.18	$17.50	384,008
2018-10-18	$20.27	$20.32	$19.94	$20.00	$17.34	179,144
2018-10-17	$20.61	$20.63	$20.42	$20.50	$17.78	166,977
2018-10-16	$20.48	$20.76	$20.41	$20.75	$17.99	187,556
2018-10-15	$20.30	$20.41	$20.22	$20.28	$17.58	255,928
2018-10-12	$20.40	$20.44	$20.14	$20.41	$17.70	357,203
2018-10-11	$20.14	$20.24	$19.75	$19.93	$17.28	673,233
2018-10-10	$20.61	$20.63	$20.10	$20.10	$17.43	602,064
2018-10-09	$20.57	$20.77	$20.53	$20.73	$17.97	79,434
2018-10-08	$20.48	$20.71	$20.47	$20.67	$17.92	106,555
2018-10-05	$20.61	$20.61	$20.31	$20.48	$17.76	112,273
2018-10-04	$20.80	$20.80	$20.42	$20.54	$17.81	186,395
2018-10-03	$21.25	$21.27	$20.91	$20.99	$18.20	163,112
2018-10-02	$20.98	$21.13	$20.96	$21.07	$18.27	634,753
2018-10-01	$21.28	$21.28	$21.14	$21.21	$18.39	254,825
2018-09-28	$21.14	$21.23	$21.01	$21.14	$18.33	216,097
2018-09-27	$21.09	$21.26	$21.09	$21.19	$18.37	135,062
2018-09-26	$20.93	$21.22	$20.93	$21.01	$18.22	110,739
2018-09-25	$20.88	$20.99	$20.87	$20.97	$18.18	145,635
2018-09-24	$20.84	$20.91	$20.82	$20.88	$18.10	289,202
2018-09-21	$21.31	$21.44	$21.31	$21.39	$18.22	167,201
2018-09-20	$21.24	$21.31	$21.14	$21.30	$18.15	200,839
2018-09-19	$21.08	$21.19	$21.01	$21.14	$18.01	302,146
2018-09-18	$20.77	$20.94	$20.77	$20.92	$17.82	166,382
2018-09-17	$20.61	$20.69	$20.60	$20.62	$17.57	116,926
2018-09-14	$20.78	$20.82	$20.56	$20.68	$17.62	178,291
2018-09-13	$20.77	$20.81	$20.62	$20.68	$17.62	136,715
2018-09-12	$20.33	$20.62	$20.20	$20.53	$17.49	415,636
2018-09-11	$20.15	$20.33	$20.11	$20.33	$17.32	557,545
2018-09-10	$20.49	$20.49	$20.27	$20.31	$17.30	664,714
2018-09-07	$20.54	$20.67	$20.42	$20.51	$17.47	479,514
2018-09-06	$20.57	$20.61	$20.45	$20.61	$17.56	138,492
2018-09-05	$20.52	$20.56	$20.35	$20.50	$17.46	3,677,068
2018-09-04	$20.74	$20.74	$20.63	$20.68	$17.62	276,211
2018-08-31	$20.94	$21.15	$20.92	$21.12	$17.99	117,756
2018-08-30	$21.20	$21.20	$20.87	$20.91	$17.81	177,795
2018-08-29	$21.24	$21.49	$21.24	$21.46	$18.28	144,668
2018-08-28	$21.44	$21.44	$21.24	$21.30	$18.15	79,218
2018-08-27	$21.22	$21.44	$21.22	$21.36	$18.20	123,699
2018-08-24	$20.99	$21.11	$20.97	$21.11	$17.98	86,947
2018-08-23	$20.94	$21.00	$20.71	$20.72	$17.65	143,539
2018-08-22	$20.88	$21.11	$20.88	$21.09	$17.97	173,228
2018-08-21	$20.94	$21.04	$20.90	$20.95	$17.85	95,962
2018-08-20	$20.76	$20.81	$20.67	$20.80	$17.72	108,048
2018-08-17	$20.48	$20.77	$20.35	$20.77	$17.69	114,964
2018-08-16	$20.73	$20.75	$20.60	$20.61	$17.56	114,197
2018-08-15	$20.46	$20.55	$20.31	$20.51	$17.47	335,108
2018-08-14	$20.86	$21.02	$20.86	$21.00	$17.89	81,438
2018-08-13	$20.86	$20.89	$20.62	$20.76	$17.69	102,894
2018-08-10	$21.09	$21.09	$20.93	$21.01	$17.90	124,809
2018-08-09	$21.64	$21.65	$21.50	$21.53	$18.34	60,893
2018-08-08	$21.61	$21.71	$21.55	$21.60	$18.40	537,877
2018-08-07	$21.76	$21.82	$21.66	$21.70	$18.49	154,401
2018-08-06	$21.53	$21.57	$21.48	$21.51	$18.32	71,265
2018-08-03	$21.46	$21.70	$21.46	$21.70	$18.49	110,274
2018-08-02	$21.28	$21.48	$21.24	$21.41	$18.24	985,559
2018-08-01	$21.68	$21.75	$21.55	$21.60	$18.40	325,569
2018-07-31	$21.75	$21.92	$21.74	$21.86	$18.62	101,457
2018-07-30	$21.74	$21.84	$21.69	$21.78	$18.55	217,800
2018-07-27	$21.70	$21.82	$21.59	$21.69	$18.48	69,819
2018-07-26	$21.67	$21.72	$21.54	$21.57	$18.38	112,329
2018-07-25	$21.68	$21.85	$21.59	$21.84	$18.61	52,541
2018-07-24	$21.40	$21.58	$21.40	$21.49	$18.31	92,310
2018-07-23	$21.14	$21.18	$21.10	$21.18	$18.04	182,547
2018-07-20	$21.02	$21.20	$21.02	$21.18	$18.04	128,228
2018-07-19	$20.69	$20.84	$20.64	$20.77	$17.69	272,446
2018-07-18	$20.94	$21.02	$20.84	$20.98	$17.87	137,332
2018-07-17	$20.75	$21.06	$20.75	$21.04	$17.92	255,546
2018-07-16	$20.91	$20.92	$20.81	$20.90	$17.80	196,225
2018-07-13	$20.91	$21.03	$20.88	$21.00	$17.89	141,719
2018-07-12	$20.96	$21.03	$20.90	$21.00	$17.89	119,770
2018-07-11	$20.85	$20.93	$20.67	$20.69	$17.63	977,680
2018-07-10	$21.15	$21.17	$21.02	$21.17	$18.03	105,988
2018-07-09	$21.07	$21.17	$20.97	$21.16	$18.03	362,615
2018-07-06	$20.57	$20.83	$20.54	$20.78	$17.70	249,726
2018-07-05	$20.59	$20.61	$20.46	$20.56	$17.52	533,045
2018-07-03	$20.60	$20.63	$20.50	$20.52	$17.48	157,499
2018-07-02	$20.40	$20.45	$20.27	$20.43	$17.40	627,143
2018-06-29	$20.54	$20.70	$20.54	$20.67	$17.61	179,122
2018-06-28	$20.16	$20.35	$20.12	$20.35	$17.34	612,127
2018-06-27	$20.51	$20.53	$20.06	$20.14	$17.16	1,117,740
2018-06-26	$20.60	$20.62	$20.48	$20.55	$17.51	176,715
2018-06-25	$20.61	$20.67	$20.43	$20.63	$17.57	414,378
2018-06-22	$20.83	$20.89	$20.76	$20.82	$17.74	159,207
2018-06-21	$20.80	$20.80	$20.62	$20.65	$17.59	1,238,895
2018-06-20	$21.00	$21.05	$20.90	$20.96	$17.86	684,364
2018-06-19	$20.66	$20.88	$20.57	$20.84	$17.75	657,076
2018-06-18	$20.92	$21.01	$20.82	$20.99	$17.88	1,439,252
2018-06-15	$21.22	$21.45	$21.17	$21.43	$18.12	3,372,031
2018-06-14	$21.61	$21.64	$21.38	$21.38	$18.08	422,938
2018-06-13	$21.73	$21.86	$21.47	$21.61	$18.27	298,181
2018-06-12	$21.77	$21.81	$21.65	$21.74	$18.38	145,330
2018-06-11	$21.82	$21.87	$21.75	$21.77	$18.41	236,109
2018-06-08	$21.79	$21.93	$21.64	$21.88	$18.50	286,358
2018-06-07	$22.06	$22.14	$21.69	$21.86	$18.48	134,649
2018-06-06	$22.06	$22.19	$22.00	$22.19	$18.76	267,656
2018-06-05	$22.04	$22.08	$21.92	$21.94	$18.55	165,319
2018-06-04	$22.12	$22.22	$22.10	$22.17	$18.75	893,288
2018-06-01	$21.91	$22.03	$21.81	$21.91	$18.53	557,624
2018-05-31	$21.77	$21.83	$21.66	$21.76	$18.40	138,646
2018-05-30	$21.58	$21.79	$21.49	$21.78	$18.42	333,074
2018-05-29	$21.76	$21.76	$21.43	$21.53	$18.21	262,289
2018-05-25	$22.04	$22.15	$22.02	$22.08	$18.67	101,497
2018-05-24	$22.12	$22.13	$21.92	$22.13	$18.71	106,505
2018-05-23	$22.09	$22.32	$22.05	$22.31	$18.87	122,411
2018-05-22	$22.51	$22.57	$22.44	$22.48	$19.01	101,828
2018-05-21	$22.45	$22.57	$22.32	$22.42	$18.96	93,154
2018-05-18	$22.24	$22.29	$22.18	$22.28	$18.84	119,211
2018-05-17	$22.56	$22.62	$22.35	$22.41	$18.95	388,495
2018-05-16	$22.76	$22.90	$22.73	$22.76	$19.25	1,810,811
2018-05-15	$22.65	$22.69	$22.47	$22.64	$19.14	111,204
2018-05-14	$23.14	$23.19	$23.00	$23.04	$19.48	71,109
2018-05-11	$23.12	$23.12	$22.91	$22.95	$19.41	97,330
2018-05-10	$22.76	$23.01	$22.76	$22.97	$19.42	145,391
2018-05-09	$22.48	$22.53	$22.39	$22.53	$19.05	156,277
2018-05-08	$22.40	$22.42	$22.23	$22.40	$18.94	377,541
2018-05-07	$22.32	$22.45	$22.26	$22.31	$18.87	83,187
2018-05-04	$22.22	$22.59	$22.22	$22.54	$19.06	94,622
2018-05-03	$22.49	$22.52	$22.16	$22.45	$18.98	196,461
2018-05-02	$22.75	$22.77	$22.51	$22.54	$19.06	724,556
2018-05-01	$22.64	$22.66	$22.36	$22.66	$19.16	455,369
2018-04-30	$23.05	$23.07	$22.76	$22.78	$19.26	280,633
2018-04-27	$22.92	$22.96	$22.83	$22.94	$19.40	454,216
2018-04-26	$22.64	$22.82	$22.60	$22.81	$19.29	75,756
2018-04-25	$22.58	$22.60	$22.45	$22.58	$19.09	243,621
2018-04-24	$22.98	$23.06	$22.65	$22.76	$19.25	199,879
2018-04-23	$22.83	$22.91	$22.71	$22.77	$19.25	119,353
2018-04-20	$23.09	$23.09	$22.85	$22.94	$19.40	70,531
2018-04-19	$23.36	$23.39	$23.14	$23.24	$19.65	54,943
2018-04-18	$23.15	$23.34	$23.13	$23.30	$19.70	248,665
2018-04-17	$22.85	$23.06	$22.82	$23.01	$19.46	171,460
2018-04-16	$22.92	$22.96	$22.80	$22.95	$19.41	82,827
2018-04-13	$23.21	$23.26	$22.96	$23.02	$19.47	111,952
2018-04-12	$23.19	$23.31	$23.18	$23.25	$19.66	123,417
2018-04-11	$23.00	$23.28	$23.00	$23.24	$19.65	111,938
2018-04-10	$22.98	$23.15	$22.93	$23.11	$19.54	72,002
2018-04-09	$22.99	$22.99	$22.67	$22.69	$19.19	346,484
2018-04-06	$23.19	$23.32	$22.87	$22.98	$19.43	141,037
2018-04-05	$23.39	$23.52	$23.33	$23.43	$19.81	144,175
2018-04-04	$22.79	$23.35	$22.79	$23.34	$19.74	410,329
2018-04-03	$23.30	$23.38	$23.14	$23.33	$19.73	374,325
2018-04-02	$23.36	$23.51	$22.92	$23.12	$19.55	517,220
2018-03-29	$23.21	$23.62	$23.18	$23.51	$19.88	376,708
2018-03-28	$23.14	$23.20	$22.94	$23.13	$19.56	160,028
2018-03-27	$23.57	$23.64	$23.13	$23.20	$19.62	379,154
2018-03-26	$23.54	$23.60	$23.19	$23.56	$19.92	118,616
2018-03-23	$23.32	$23.34	$22.93	$22.95	$19.41	128,430
2018-03-22	$23.35	$23.53	$23.22	$23.25	$19.66	332,893
2018-03-21	$23.59	$23.93	$23.57	$23.86	$20.18	72,673
2018-03-20	$23.62	$23.68	$23.53	$23.62	$19.97	112,554
2018-03-19	$23.58	$23.59	$23.35	$23.48	$19.85	142,584
2018-03-16	$23.69	$23.81	$23.69	$23.71	$20.02	97,401
2018-03-15	$23.97	$23.97	$23.68	$23.80	$20.10	126,565
2018-03-14	$24.18	$24.18	$23.83	$23.96	$20.23	105,972
2018-03-13	$24.27	$24.32	$23.91	$24.00	$20.27	84,740
2018-03-12	$24.11	$24.24	$24.02	$24.21	$20.44	1,626,009
2018-03-09	$23.83	$24.07	$23.77	$24.07	$20.33	159,219
2018-03-08	$23.69	$23.71	$23.53	$23.66	$19.98	231,879
2018-03-07	$23.56	$23.65	$23.41	$23.63	$19.95	74,591
2018-03-06	$23.90	$23.91	$23.69	$23.75	$20.06	118,974
2018-03-05	$23.38	$23.72	$23.38	$23.66	$19.98	704,571
2018-03-02	$23.31	$23.65	$23.17	$23.60	$19.93	948,480
2018-03-01	$23.80	$23.92	$23.38	$23.59	$19.92	249,815
2018-02-28	$24.08	$24.08	$23.65	$23.66	$19.98	95,684
2018-02-27	$24.35	$24.36	$24.00	$24.00	$20.27	225,641
2018-02-26	$24.44	$24.67	$24.37	$24.64	$20.81	142,696
2018-02-23	$24.27	$24.41	$24.18	$24.41	$20.61	85,668
2018-02-22	$24.04	$24.20	$23.98	$24.03	$20.29	530,690
2018-02-21	$24.12	$24.40	$23.91	$23.91	$20.19	181,825
2018-02-20	$23.78	$23.92	$23.75	$23.84	$20.13	99,440
2018-02-16	$24.00	$24.33	$24.00	$24.10	$20.35	591,085
2018-02-15	$24.16	$24.27	$23.90	$24.23	$20.46	169,345
2018-02-14	$23.17	$23.82	$23.15	$23.80	$20.10	330,266
2018-02-13	$23.07	$23.29	$23.07	$23.26	$19.64	98,539
2018-02-12	$23.03	$23.26	$22.90	$23.12	$19.52	238,843
2018-02-09	$22.72	$22.88	$22.10	$22.76	$19.22	293,675
2018-02-08	$23.34	$23.34	$22.40	$22.43	$18.94	225,418
2018-02-07	$23.66	$23.85	$23.30	$23.31	$19.68	124,774
2018-02-06	$23.26	$24.24	$23.26	$24.04	$20.30	423,624
2018-02-05	$24.17	$24.34	$23.38	$23.39	$19.75	288,340
2018-02-02	$24.52	$24.52	$24.15	$24.15	$20.39	285,918
2018-02-01	$24.76	$24.90	$24.70	$24.71	$20.87	111,376
2018-01-31	$25.00	$25.01	$24.66	$24.83	$20.97	251,279
2018-01-30	$24.71	$24.71	$24.52	$24.63	$20.80	394,081
2018-01-29	$24.95	$25.03	$24.88	$24.90	$21.03	283,836
2018-01-26	$25.14	$25.32	$25.10	$25.30	$21.36	181,475
2018-01-25	$25.03	$25.24	$24.94	$25.01	$21.12	586,010
2018-01-24	$24.90	$25.07	$24.79	$25.03	$21.14	173,409
2018-01-23	$24.55	$24.67	$24.52	$24.66	$20.82	181,831
2018-01-22	$24.38	$24.60	$24.37	$24.60	$20.77	179,760
2018-01-19	$24.31	$24.38	$24.23	$24.36	$20.57	104,688
2018-01-18	$24.13	$24.26	$24.13	$24.22	$20.45	307,393
2018-01-17	$23.92	$24.14	$23.90	$24.10	$20.35	567,992
2018-01-16	$23.80	$23.88	$23.66	$23.69	$20.00	155,586
2018-01-12	$23.53	$23.72	$23.40	$23.72	$20.03	110,781
2018-01-11	$23.25	$23.49	$23.25	$23.48	$19.83	221,770
2018-01-10	$23.21	$23.29	$23.16	$23.26	$19.64	143,207
2018-01-09	$23.33	$23.33	$23.22	$23.28	$19.66	129,051
2018-01-08	$23.30	$23.35	$23.25	$23.32	$19.69	115,851
2018-01-05	$23.20	$23.33	$23.16	$23.33	$19.70	134,351
2018-01-04	$23.07	$23.18	$23.07	$23.12	$19.52	97,725
2018-01-03	$22.87	$22.98	$22.84	$22.95	$19.38	344,213
2018-01-02	$22.70	$22.81	$22.66	$22.80	$19.25	259,389
2017-12-29	$22.35	$22.44	$22.31	$22.33	$18.86	238,504
2017-12-28	$22.26	$22.28	$22.14	$22.22	$18.76	146,933
2017-12-27	$22.06	$22.13	$22.05	$22.09	$18.65	86,216
2017-12-26	$21.93	$22.06	$21.92	$22.04	$18.61	157,516
2017-12-22	$21.88	$22.00	$21.86	$22.00	$18.58	240,911
2017-12-21	$21.76	$21.94	$21.76	$21.87	$18.47	1,803,277
2017-12-20	$21.62	$21.79	$21.61	$21.67	$18.30	3,513,019
2017-12-19	$21.67	$21.67	$21.50	$21.56	$18.21	143,621
2017-12-18	$21.62	$21.74	$21.62	$21.63	$18.27	89,905
2017-12-15	$21.56	$21.60	$21.47	$21.56	$18.08	108,096
2017-12-14	$21.51	$21.63	$21.48	$21.48	$18.02	56,427
2017-12-13	$21.54	$21.66	$21.54	$21.59	$18.11	266,008
2017-12-12	$21.30	$21.50	$21.23	$21.44	$17.98	261,431
2017-12-11	$21.39	$21.48	$21.39	$21.42	$17.96	138,660
2017-12-08	$21.34	$21.45	$21.26	$21.36	$17.91	61,211
2017-12-07	$21.05	$21.23	$21.05	$21.20	$17.78	290,711
2017-12-06	$21.24	$21.31	$21.16	$21.27	$17.84	51,703
2017-12-05	$21.59	$21.67	$21.46	$21.53	$18.06	67,791
2017-12-04	$21.60	$21.66	$21.44	$21.50	$18.03	571,238
2017-12-01	$21.46	$21.48	$21.24	$21.40	$17.95	218,713
2017-11-30	$21.57	$21.57	$21.41	$21.44	$17.98	254,001
2017-11-29	$21.84	$21.84	$21.62	$21.63	$18.14	111,503
2017-11-28	$21.89	$21.98	$21.81	$21.94	$18.40	109,104
2017-11-27	$21.89	$21.89	$21.79	$21.81	$18.29	44,988
2017-11-24	$21.98	$22.05	$21.98	$22.04	$18.48	54,415
2017-11-22	$22.03	$22.09	$21.95	$22.04	$18.48	63,055
2017-11-21	$21.85	$21.98	$21.85	$21.86	$18.33	89,055
2017-11-20	$21.47	$21.63	$21.46	$21.62	$18.13	116,629
2017-11-17	$21.54	$21.66	$21.51	$21.58	$18.10	89,657
2017-11-16	$21.37	$21.53	$21.35	$21.49	$18.02	292,185
2017-11-15	$21.10	$21.17	$21.01	$21.12	$17.71	141,288
2017-11-14	$21.45	$21.45	$21.27	$21.31	$17.87	95,495
2017-11-13	$21.45	$21.53	$21.42	$21.49	$18.02	86,753
2017-11-10	$21.63	$21.63	$21.53	$21.60	$18.12	79,271
2017-11-09	$21.66	$21.73	$21.54	$21.66	$18.17	107,579
2017-11-08	$21.72	$21.81	$21.67	$21.81	$18.29	82,627
2017-11-07	$21.82	$21.85	$21.62	$21.66	$18.17	73,591
2017-11-06	$21.61	$21.80	$21.61	$21.80	$18.28	150,735
2017-11-03	$21.69	$21.69	$21.44	$21.59	$18.11	119,403
2017-11-02	$21.66	$21.77	$21.61	$21.76	$18.25	445,643
2017-11-01	$21.79	$21.83	$21.63	$21.68	$18.18	74,527
2017-10-31	$21.66	$21.71	$21.60	$21.61	$18.12	1,148,542
2017-10-30	$21.79	$21.82	$21.62	$21.67	$18.17	839,833
2017-10-27	$21.68	$21.90	$21.68	$21.90	$18.37	88,586
2017-10-26	$21.76	$21.82	$21.59	$21.61	$18.12	97,697
2017-10-25	$21.84	$21.88	$21.58	$21.75	$18.24	244,733
2017-10-24	$21.76	$21.84	$21.71	$21.79	$18.28	141,495
2017-10-23	$21.84	$21.85	$21.70	$21.73	$18.22	52,675
2017-10-20	$21.92	$21.96	$21.87	$21.93	$18.39	74,673
2017-10-19	$21.86	$21.86	$21.76	$21.86	$18.33	71,076
2017-10-18	$22.07	$22.08	$21.97	$22.02	$18.47	155,059
2017-10-17	$22.00	$22.02	$21.90	$22.00	$18.45	134,475
2017-10-16	$22.20	$22.22	$22.09	$22.12	$18.55	101,712
2017-10-13	$22.10	$22.15	$22.07	$22.14	$18.57	127,619
2017-10-12	$21.91	$21.95	$21.86	$21.92	$18.38	78,574
2017-10-11	$21.78	$21.91	$21.77	$21.88	$18.35	68,907
2017-10-10	$21.77	$21.82	$21.74	$21.82	$18.30	89,134
2017-10-09	$21.61	$21.61	$21.51	$21.58	$18.10	77,229
2017-10-06	$21.61	$21.70	$21.57	$21.70	$18.20	73,125
2017-10-05	$21.78	$21.94	$21.78	$21.83	$18.31	89,710
2017-10-04	$21.68	$21.75	$21.67	$21.71	$18.21	68,022
2017-10-03	$21.47	$21.66	$21.47	$21.64	$18.15	506,016
2017-10-02	$21.28	$21.39	$21.21	$21.31	$17.87	336,270
2017-09-29	$21.30	$21.37	$21.23	$21.33	$17.89	248,748
2017-09-28	$21.04	$21.15	$21.04	$21.13	$17.72	186,634
2017-09-27	$21.20	$21.24	$21.07	$21.18	$17.76	685,286
2017-09-26	$21.37	$21.39	$21.25	$21.30	$17.86	64,692
2017-09-25	$21.43	$21.43	$21.22	$21.29	$17.86	112,650
2017-09-22	$21.62	$21.66	$21.59	$21.61	$18.12	140,179
2017-09-21	$21.81	$21.81	$21.71	$21.76	$18.25	220,305
2017-09-20	$21.79	$21.84	$21.53	$21.75	$18.24	71,030
2017-09-19	$21.75	$21.83	$21.72	$21.80	$18.28	96,733
2017-09-18	$22.05	$22.05	$21.77	$21.83	$18.31	138,159
2017-09-15	$22.09	$22.19	$22.03	$22.19	$18.32	71,782
2017-09-14	$21.96	$22.08	$21.96	$22.05	$18.21	431,269
2017-09-13	$22.11	$22.11	$22.01	$22.06	$18.22	204,536
2017-09-12	$22.19	$22.25	$22.10	$22.19	$18.32	165,818
2017-09-11	$22.13	$22.30	$22.13	$22.24	$18.36	203,923
2017-09-08	$22.13	$22.13	$21.96	$21.99	$18.16	85,046
2017-09-07	$22.07	$22.15	$22.03	$22.15	$18.29	226,097
2017-09-06	$21.93	$22.03	$21.88	$22.01	$18.17	114,063
2017-09-05	$22.00	$22.00	$21.74	$21.86	$18.05	570,689
2017-09-01	$22.00	$22.07	$21.97	$22.05	$18.21	132,601
2017-08-31	$21.92	$21.93	$21.86	$21.90	$18.08	410,213
2017-08-30	$21.80	$21.87	$21.80	$21.85	$18.04	202,887
2017-08-29	$21.67	$21.85	$21.65	$21.85	$18.04	148,898
2017-08-28	$21.89	$21.89	$21.75	$21.80	$18.00	209,499
2017-08-25	$21.79	$21.87	$21.76	$21.83	$18.03	160,356
2017-08-24	$21.55	$21.65	$21.52	$21.59	$17.83	146,353
2017-08-23	$21.35	$21.52	$21.34	$21.51	$17.76	130,212
2017-08-22	$21.35	$21.43	$21.35	$21.35	$17.63	90,055
2017-08-21	$21.17	$21.21	$21.10	$21.17	$17.48	53,645
2017-08-18	$20.94	$21.12	$20.88	$21.07	$17.40	138,878
2017-08-17	$21.10	$21.16	$20.89	$20.91	$17.27	66,050
2017-08-16	$21.15	$21.20	$21.11	$21.20	$17.51	101,005
2017-08-15	$20.96	$21.00	$20.90	$20.98	$17.32	103,456
2017-08-14	$20.98	$21.08	$20.97	$20.99	$17.33	133,614
2017-08-11	$20.81	$20.93	$20.79	$20.85	$17.22	65,488
2017-08-10	$21.08	$21.08	$20.77	$20.78	$17.16	144,499
2017-08-09	$21.23	$21.28	$21.15	$21.27	$17.56	64,994
2017-08-08	$21.42	$21.56	$21.40	$21.43	$17.70	85,741
2017-08-07	$21.30	$21.41	$21.30	$21.41	$17.68	45,151
2017-08-04	$21.26	$21.29	$21.17	$21.27	$17.56	86,026
2017-08-03	$21.23	$21.24	$21.16	$21.23	$17.53	137,199
2017-08-02	$21.19	$21.26	$21.12	$21.25	$17.55	435,075
2017-08-01	$21.16	$21.20	$21.12	$21.17	$17.48	214,179
2017-07-31	$21.04	$21.09	$21.00	$21.09	$17.41	159,430
2017-07-28	$20.93	$21.05	$20.93	$21.03	$17.37	99,364
2017-07-27	$21.17	$21.17	$20.95	$21.03	$17.37	56,863
2017-07-26	$20.99	$21.15	$20.98	$21.11	$17.43	67,815
2017-07-25	$20.99	$20.99	$20.92	$20.95	$17.30	52,901
2017-07-24	$20.87	$20.93	$20.85	$20.92	$17.27	70,371
2017-07-21	$20.95	$21.02	$20.85	$20.89	$17.25	106,301
2017-07-20	$21.01	$21.01	$20.91	$20.97	$17.32	55,633
2017-07-19	$20.98	$21.01	$20.94	$21.00	$17.34	224,196
2017-07-18	$20.75	$20.83	$20.70	$20.82	$17.19	121,194
2017-07-17	$20.79	$20.81	$20.76	$20.80	$17.18	61,394
2017-07-14	$20.74	$20.89	$20.74	$20.87	$17.23	60,267
2017-07-13	$20.52	$20.63	$20.51	$20.61	$17.02	117,766
2017-07-12	$20.42	$20.58	$20.39	$20.55	$16.97	120,418
2017-07-11	$20.05	$20.15	$20.01	$20.11	$16.61	65,918
2017-07-10	$19.80	$19.93	$19.80	$19.92	$16.45	63,163
2017-07-07	$19.77	$19.81	$19.71	$19.79	$16.34	58,110
2017-07-06	$19.85	$19.90	$19.73	$19.76	$16.32	202,965
2017-07-05	$19.91	$19.97	$19.79	$19.96	$16.48	943,514
2017-07-03	$19.98	$20.03	$19.95	$19.99	$16.51	66,987
2017-06-30	$19.86	$19.93	$19.81	$19.85	$16.39	58,339
2017-06-29	$19.88	$19.88	$19.60	$19.74	$16.30	60,881
2017-06-28	$19.88	$19.98	$19.81	$19.94	$16.47	78,317
2017-06-27	$19.86	$19.94	$19.75	$19.77	$16.32	114,514
2017-06-26	$19.92	$20.01	$19.90	$19.99	$16.51	62,188
2017-06-23	$19.69	$19.80	$19.63	$19.73	$16.29	58,865
2017-06-22	$19.63	$19.73	$19.58	$19.64	$16.22	130,150
2017-06-21	$19.54	$19.66	$19.49	$19.53	$16.13	98,911
2017-06-20	$19.74	$19.74	$19.49	$19.51	$16.11	357,998
2017-06-19	$19.67	$19.83	$19.67	$19.80	$16.35	122,691
2017-06-16	$19.64	$19.67	$19.56	$19.66	$16.23	102,776
2017-06-15	$19.63	$19.68	$19.54	$19.68	$16.16	120,980
2017-06-14	$20.03	$20.05	$19.80	$19.88	$16.33	67,843
2017-06-13	$19.93	$19.95	$19.88	$19.95	$16.38	69,517
2017-06-12	$19.89	$19.90	$19.77	$19.89	$16.34	114,349
2017-06-09	$20.05	$20.06	$19.86	$19.92	$16.36	144,228
2017-06-08	$20.06	$20.11	$20.02	$20.10	$16.51	48,043
2017-06-07	$20.10	$20.18	$20.00	$20.05	$16.47	159,785
2017-06-06	$20.08	$20.17	$20.07	$20.15	$16.55	88,004
2017-06-05	$20.12	$20.14	$20.05	$20.11	$16.52	74,452
2017-06-02	$20.08	$20.11	$20.03	$20.11	$16.52	129,368
2017-06-01	$19.99	$20.05	$19.93	$20.05	$16.47	250,970
2017-05-31	$20.06	$20.06	$19.88	$19.93	$16.37	130,346
2017-05-30	$20.16	$20.16	$20.09	$20.12	$16.52	93,032
2017-05-26	$20.08	$20.18	$20.08	$20.16	$16.56	103,606
2017-05-25	$20.18	$20.24	$20.03	$20.08	$16.49	219,773
2017-05-24	$19.97	$20.11	$19.97	$20.07	$16.48	142,042
2017-05-23	$19.94	$19.99	$19.90	$19.95	$16.38	95,173
2017-05-22	$19.89	$19.94	$19.80	$19.86	$16.31	534,878
2017-05-19	$19.80	$19.96	$19.80	$19.93	$16.37	461,147
2017-05-18	$19.35	$19.72	$19.20	$19.50	$16.01	724,574
2017-05-17	$20.30	$20.31	$20.07	$20.09	$16.50	177,720
2017-05-16	$20.43	$20.48	$20.40	$20.47	$16.81	69,797
2017-05-15	$20.32	$20.45	$20.32	$20.45	$16.80	76,856
2017-05-12	$20.13	$20.20	$20.10	$20.19	$16.58	70,020
2017-05-11	$20.07	$20.11	$19.98	$20.09	$16.50	94,287
2017-05-10	$20.02	$20.12	$20.01	$20.12	$16.52	109,418
2017-05-09	$19.76	$19.92	$19.76	$19.87	$16.32	92,577
2017-05-08	$19.73	$19.82	$19.64	$19.67	$16.15	547,594
2017-05-05	$19.66	$19.84	$19.61	$19.84	$16.29	134,682
2017-05-04	$19.84	$19.86	$19.64	$19.68	$16.16	109,413
2017-05-03	$20.06	$20.07	$19.97	$20.00	$16.43	58,886
2017-05-02	$20.15	$20.19	$20.12	$20.16	$16.56	852,229
2017-05-01	$20.10	$20.19	$20.04	$20.12	$16.52	178,161
2017-04-28	$19.99	$20.04	$19.95	$20.04	$16.46	151,072
2017-04-27	$20.02	$20.03	$19.89	$19.98	$16.41	192,222
2017-04-26	$20.06	$20.15	$20.01	$20.04	$16.46	122,842
2017-04-25	$20.06	$20.16	$20.02	$20.14	$16.54	99,142
2017-04-24	$19.90	$20.00	$19.90	$19.94	$16.38	98,268
2017-04-21	$19.67	$19.68	$19.59	$19.62	$16.11	133,330
2017-04-20	$19.67	$19.69	$19.58	$19.67	$16.15	185,318
2017-04-19	$19.68	$19.68	$19.44	$19.47	$15.99	115,179
2017-04-18	$19.70	$19.75	$19.59	$19.66	$16.15	81,416
2017-04-17	$19.80	$19.92	$19.78	$19.92	$16.36	98,917
2017-04-13	$19.82	$19.88	$19.68	$19.68	$16.16	85,044
2017-04-12	$19.83	$19.83	$19.68	$19.81	$16.27	114,877
2017-04-11	$19.83	$19.83	$19.62	$19.79	$16.25	143,026
2017-04-10	$19.81	$19.84	$19.72	$19.82	$16.28	130,792
2017-04-07	$19.85	$19.95	$19.84	$19.86	$16.31	88,793
2017-04-06	$19.94	$19.97	$19.81	$19.88	$16.33	197,824
2017-04-05	$20.11	$20.17	$19.95	$19.96	$16.39	194,029
2017-04-04	$19.95	$20.05	$19.92	$20.04	$16.46	317,020
2017-04-03	$19.96	$20.00	$19.84	$19.99	$16.42	273,679
2017-03-31	$19.87	$19.95	$19.81	$19.84	$16.29	169,711
2017-03-30	$20.07	$20.12	$20.02	$20.03	$16.45	213,663
2017-03-29	$20.02	$20.15	$20.01	$20.15	$16.55	138,241
2017-03-28	$20.00	$20.14	$19.96	$20.08	$16.49	196,153
2017-03-27	$19.87	$20.05	$19.82	$20.03	$16.45	244,778
2017-03-24	$19.99	$20.12	$19.99	$20.09	$16.50	81,486
2017-03-23	$19.96	$20.06	$19.91	$20.02	$16.44	110,816
2017-03-22	$19.90	$20.09	$19.84	$20.02	$16.44	140,534
2017-03-21	$20.28	$20.31	$19.91	$19.95	$16.38	272,968
2017-03-20	$20.06	$20.24	$20.04	$20.23	$16.61	84,471
2017-03-17	$20.23	$20.23	$20.00	$20.00	$16.43	234,542
2017-03-16	$20.31	$20.31	$20.17	$20.20	$16.58	110,897
2017-03-15	$19.67	$20.18	$19.57	$20.13	$16.52	234,443
2017-03-14	$19.59	$19.65	$19.52	$19.56	$16.05	266,623
2017-03-13	$19.67	$19.77	$19.63	$19.75	$16.21	216,169
2017-03-10	$19.49	$19.49	$19.35	$19.43	$15.95	129,692
2017-03-09	$19.36	$19.38	$19.13	$19.25	$15.80	315,912
2017-03-08	$19.76	$19.77	$19.47	$19.47	$15.98	194,344
2017-03-07	$19.99	$19.99	$19.86	$19.89	$16.32	132,454
2017-03-06	$19.99	$19.99	$19.86	$19.86	$16.30	116,973
2017-03-03	$19.85	$20.01	$19.78	$20.00	$16.41	159,377
2017-03-02	$20.01	$20.03	$19.70	$19.70	$16.17	954,453
2017-03-01	$20.00	$20.26	$20.00	$20.25	$16.62	232,142
2017-02-28	$20.04	$20.04	$19.76	$19.79	$16.24	390,553
2017-02-27	$20.02	$20.14	$20.00	$20.04	$16.45	171,715
2017-02-24	$20.11	$20.18	$20.05	$20.08	$16.48	1,083,462
2017-02-23	$20.64	$20.71	$20.39	$20.42	$16.76	1,758,045
2017-02-22	$20.49	$20.50	$20.39	$20.50	$16.83	161,695
2017-02-21	$20.43	$20.52	$20.38	$20.52	$16.84	627,401
2017-02-17	$20.08	$20.16	$20.05	$20.16	$16.55	188,204
2017-02-16	$20.47	$20.50	$20.27	$20.30	$16.66	192,220
2017-02-15	$20.26	$20.43	$20.26	$20.43	$16.77	239,464
2017-02-14	$20.14	$20.23	$19.93	$20.20	$16.58	250,791
2017-02-13	$20.04	$20.16	$20.04	$20.11	$16.51	161,953
2017-02-10	$19.78	$19.96	$19.73	$19.94	$16.37	159,188
2017-02-09	$19.65	$19.68	$19.57	$19.61	$16.09	80,969
2017-02-08	$19.40	$19.59	$19.37	$19.57	$16.06	114,949
2017-02-07	$19.50	$19.51	$19.35	$19.38	$15.91	138,515
2017-02-06	$19.57	$19.57	$19.43	$19.46	$15.97	141,687
2017-02-03	$19.61	$19.67	$19.52	$19.57	$16.06	111,430
2017-02-02	$19.53	$19.57	$19.48	$19.54	$16.04	531,753
2017-02-01	$19.62	$19.63	$19.45	$19.52	$16.02	345,142
2017-01-31	$19.56	$19.57	$19.39	$19.45	$15.96	302,843
2017-01-30	$19.61	$19.61	$19.42	$19.48	$15.99	778,553
2017-01-27	$19.76	$19.80	$19.68	$19.78	$16.23	172,982
2017-01-26	$19.75	$19.78	$19.66	$19.67	$16.14	502,520
2017-01-25	$19.76	$19.85	$19.65	$19.82	$16.27	519,079
2017-01-24	$19.60	$19.69	$19.59	$19.64	$16.12	295,319
2017-01-23	$19.36	$19.56	$19.29	$19.56	$16.05	418,821
2017-01-20	$19.17	$19.25	$19.05	$19.25	$15.80	102,649
2017-01-19	$19.17	$19.17	$18.97	$19.10	$15.68	158,951
2017-01-18	$19.25	$19.31	$19.11	$19.15	$15.72	540,112
2017-01-17	$19.17	$19.27	$19.12	$19.21	$15.77	90,245
2017-01-13	$19.17	$19.26	$19.12	$19.25	$15.80	163,095
2017-01-12	$19.28	$19.31	$19.20	$19.28	$15.82	115,885
2017-01-11	$18.83	$19.21	$18.75	$19.20	$15.76	249,029
2017-01-10	$18.91	$18.96	$18.86	$18.92	$15.53	157,701
2017-01-09	$18.73	$18.80	$18.67	$18.70	$15.35	110,063
2017-01-06	$18.80	$18.80	$18.66	$18.70	$15.35	66,728
2017-01-05	$18.70	$18.90	$18.70	$18.87	$15.49	545,089
2017-01-04	$18.61	$18.65	$18.52	$18.60	$15.27	724,860
2017-01-03	$18.47	$18.62	$18.40	$18.51	$15.19	239,149
2016-12-30	$18.32	$18.32	$18.09	$18.15	$14.90	447,742
2016-12-29	$18.20	$18.31	$18.14	$18.30	$15.02	182,294
2016-12-28	$18.04	$18.12	$18.01	$18.07	$14.83	432,193
2016-12-27	$17.81	$17.91	$17.81	$17.89	$14.68	167,571
2016-12-23	$17.65	$17.77	$17.64	$17.77	$14.58	170,615
2016-12-22	$17.61	$17.62	$17.50	$17.54	$14.40	262,357
2016-12-21	$17.93	$17.93	$17.73	$17.75	$14.57	219,426
2016-12-20	$17.78	$17.81	$17.74	$17.80	$14.61	362,808
2016-12-19	$17.92	$17.95	$17.65	$17.67	$14.50	190,049
2016-12-16	$17.99	$18.08	$17.81	$17.83	$14.63	388,925
2016-12-15	$18.02	$18.20	$17.96	$18.15	$14.84	146,835
2016-12-14	$18.47	$18.55	$17.96	$18.00	$14.72	164,407
2016-12-13	$18.60	$18.72	$18.58	$18.66	$15.26	68,849
2016-12-12	$18.56	$18.64	$18.45	$18.51	$15.14	107,141
2016-12-09	$18.56	$18.63	$18.52	$18.52	$15.15	103,126
2016-12-08	$18.50	$18.65	$18.47	$18.65	$15.25	1,630,125
2016-12-07	$18.39	$18.61	$18.38	$18.59	$15.20	104,538
2016-12-06	$18.12	$18.36	$18.12	$18.31	$14.97	71,172
2016-12-05	$18.01	$18.16	$18.01	$18.15	$14.84	71,994
2016-12-02	$17.87	$18.02	$17.84	$17.93	$14.66	292,142
2016-12-01	$18.14	$18.15	$17.80	$17.86	$14.61	77,228
2016-11-30	$18.14	$18.29	$18.12	$18.12	$14.82	101,870
2016-11-29	$18.02	$18.07	$17.89	$17.95	$14.68	81,396
2016-11-28	$18.05	$18.24	$18.04	$18.17	$14.86	178,431
2016-11-25	$17.98	$17.99	$17.91	$17.94	$14.67	95,409
2016-11-23	$17.83	$18.01	$17.83	$18.01	$14.73	62,763
2016-11-22	$18.10	$18.14	$17.90	$18.13	$14.83	273,646
2016-11-21	$17.66	$17.80	$17.66	$17.80	$14.56	63,391
2016-11-18	$17.52	$17.52	$17.35	$17.35	$14.19	668,384
2016-11-17	$17.57	$17.67	$17.39	$17.46	$14.28	128,010
2016-11-16	$17.46	$17.54	$17.36	$17.50	$14.31	99,023
2016-11-15	$17.49	$17.82	$17.49	$17.77	$14.53	690,822
2016-11-14	$17.34	$17.40	$17.11	$17.39	$14.22	300,286
2016-11-11	$17.54	$17.55	$17.21	$17.45	$14.27	326,235
2016-11-10	$18.40	$18.40	$17.77	$17.93	$14.66	1,046,196
2016-11-09	$18.52	$18.81	$18.38	$18.58	$15.19	557,611
2016-11-08	$18.70	$19.11	$18.66	$18.97	$15.51	188,474
2016-11-07	$18.63	$18.85	$18.61	$18.85	$15.42	167,230
2016-11-04	$18.09	$18.21	$17.99	$18.01	$14.73	65,621
2016-11-03	$18.37	$18.44	$18.16	$18.23	$14.91	136,313
2016-11-02	$18.40	$18.50	$18.18	$18.32	$14.98	740,209
2016-11-01	$18.88	$18.88	$18.35	$18.55	$15.17	133,220
2016-10-31	$18.82	$18.86	$18.71	$18.76	$15.34	92,005
2016-10-28	$18.77	$18.84	$18.55	$18.66	$15.26	222,128
2016-10-27	$18.98	$18.99	$18.80	$18.82	$15.39	140,547
2016-10-26	$18.89	$19.00	$18.81	$18.91	$15.46	44,633
2016-10-25	$19.02	$19.10	$18.94	$19.07	$15.60	247,158
2016-10-24	$19.12	$19.13	$18.98	$19.04	$15.57	149,576
2016-10-21	$18.71	$18.92	$18.71	$18.90	$15.46	132,338
2016-10-20	$18.69	$18.84	$18.66	$18.81	$15.38	109,315
2016-10-19	$18.72	$18.81	$18.67	$18.77	$15.35	80,892
2016-10-18	$18.65	$18.71	$18.55	$18.69	$15.28	98,376
2016-10-17	$18.22	$18.31	$18.19	$18.28	$14.95	94,734
2016-10-14	$18.33	$18.38	$18.15	$18.24	$14.92	318,776
2016-10-13	$17.93	$18.19	$17.81	$18.14	$14.84	225,195
2016-10-12	$18.13	$18.25	$18.10	$18.20	$14.88	41,818
2016-10-11	$18.33	$18.33	$18.13	$18.23	$14.91	320,754
2016-10-10	$18.49	$18.64	$18.49	$18.59	$15.20	369,796
2016-10-07	$18.43	$18.43	$18.16	$18.31	$14.97	55,736
2016-10-06	$18.20	$18.39	$18.18	$18.34	$15.00	675,281
2016-10-05	$18.10	$18.29	$18.08	$18.26	$14.93	236,606
2016-10-04	$18.13	$18.19	$17.83	$17.91	$14.65	1,162,796
2016-10-03	$17.99	$18.16	$17.88	$18.12	$14.82	1,817,551
2016-09-30	$17.90	$18.00	$17.85	$17.92	$14.66	61,868
2016-09-29	$18.08	$18.15	$17.75	$17.84	$14.59	68,782
2016-09-28	$17.91	$18.13	$17.73	$18.13	$14.82	70,505
2016-09-27	$17.71	$17.84	$17.61	$17.83	$14.58	348,449
2016-09-26	$17.77	$17.80	$17.67	$17.68	$14.46	46,539
2016-09-23	$18.04	$18.09	$17.88	$17.92	$14.66	56,393
2016-09-22	$18.28	$18.40	$18.14	$18.19	$14.88	110,834
2016-09-21	$17.84	$18.13	$17.72	$18.11	$14.81	162,817
2016-09-20	$17.73	$17.74	$17.61	$17.62	$14.41	77,323
2016-09-19	$17.63	$17.76	$17.53	$17.55	$14.35	51,119
2016-09-16	$17.31	$17.44	$17.26	$17.42	$14.25	69,832
2016-09-15	$17.53	$17.83	$17.49	$17.79	$14.38	51,556
2016-09-14	$17.45	$17.65	$17.43	$17.46	$14.11	42,010
2016-09-13	$17.67	$17.67	$17.30	$17.37	$14.04	91,896
2016-09-12	$17.56	$18.05	$17.50	$18.01	$14.55	73,678
2016-09-09	$18.19	$18.19	$17.80	$17.80	$14.38	61,724
2016-09-08	$18.53	$18.60	$18.39	$18.50	$14.95	152,692
2016-09-07	$18.52	$18.52	$18.39	$18.47	$14.93	433,012
2016-09-06	$18.30	$18.49	$18.27	$18.47	$14.93	131,890
2016-09-02	$18.02	$18.14	$17.99	$18.10	$14.63	657,252
2016-09-01	$17.65	$17.76	$17.62	$17.76	$14.35	79,414
2016-08-31	$17.83	$17.83	$17.57	$17.65	$14.26	53,251
2016-08-30	$17.93	$18.00	$17.83	$17.88	$14.45	94,243
2016-08-29	$17.71	$17.95	$17.71	$17.92	$14.48	172,363
2016-08-26	$17.95	$18.17	$17.58	$17.68	$14.29	109,902
2016-08-25	$17.83	$17.89	$17.80	$17.84	$14.42	52,360
2016-08-24	$17.80	$17.93	$17.79	$17.83	$14.41	95,699
2016-08-23	$18.08	$18.14	$17.87	$17.87	$14.44	42,281
2016-08-22	$18.05	$18.05	$17.90	$17.91	$14.47	66,701
2016-08-19	$18.18	$18.25	$18.06	$18.24	$14.74	141,698
2016-08-18	$18.29	$18.33	$18.24	$18.32	$14.80	71,960
2016-08-17	$18.12	$18.25	$17.98	$18.24	$14.74	208,952
2016-08-16	$18.31	$18.35	$18.21	$18.26	$14.76	243,688
2016-08-15	$18.27	$18.39	$18.26	$18.37	$14.84	274,552
2016-08-12	$18.13	$18.24	$18.07	$18.11	$14.63	184,232
2016-08-11	$17.95	$18.17	$17.93	$18.16	$14.67	267,477
2016-08-10	$18.07	$18.07	$17.82	$17.83	$14.41	154,261
2016-08-09	$17.95	$18.06	$17.95	$17.97	$14.52	127,496
2016-08-08	$17.80	$17.89	$17.80	$17.82	$14.40	256,550
2016-08-05	$17.68	$17.76	$17.61	$17.71	$14.31	586,247
2016-08-04	$17.42	$17.61	$17.38	$17.54	$14.17	72,365
2016-08-03	$17.00	$17.39	$16.97	$17.38	$14.04	170,199
2016-08-02	$17.28	$17.30	$17.01	$17.12	$13.83	242,791
2016-08-01	$17.46	$17.46	$17.21	$17.21	$13.91	150,663
2016-07-29	$17.25	$17.44	$17.21	$17.44	$14.09	202,282
2016-07-28	$17.22	$17.23	$17.13	$17.22	$13.92	312,465
2016-07-27	$17.36	$17.38	$17.16	$17.28	$13.96	149,253
2016-07-26	$17.19	$17.31	$17.14	$17.27	$13.96	90,176
2016-07-25	$17.27	$17.28	$17.10	$17.16	$13.86	159,804
2016-07-22	$17.23	$17.33	$17.16	$17.33	$14.00	317,387
2016-07-21	$17.25	$17.33	$17.14	$17.18	$13.88	54,394
2016-07-20	$17.19	$17.33	$17.12	$17.25	$13.94	135,982
2016-07-19	$17.23	$17.23	$17.09	$17.19	$13.89	168,855
2016-07-18	$17.10	$17.37	$17.05	$17.36	$14.03	182,550
2016-07-15	$17.17	$17.18	$17.06	$17.11	$13.83	50,468
2016-07-14	$17.16	$17.23	$17.08	$17.16	$13.87	96,674
2016-07-13	$16.92	$16.92	$16.69	$16.88	$13.64	198,542
2016-07-12	$16.87	$17.00	$16.86	$16.94	$13.69	3,093,298
2016-07-11	$16.54	$16.62	$16.52	$16.56	$13.38	69,118
2016-07-08	$16.20	$16.37	$16.18	$16.33	$13.20	113,697
2016-07-07	$16.11	$16.19	$15.88	$15.89	$12.84	1,760,326
2016-07-06	$15.83	$16.03	$15.70	$16.02	$12.95	281,989
2016-07-05	$16.19	$16.19	$15.99	$16.02	$12.95	116,108
2016-07-01	$16.32	$16.49	$16.32	$16.49	$13.33	192,035
2016-06-30	$16.13	$16.31	$16.06	$16.25	$13.13	255,215
2016-06-29	$15.94	$16.10	$15.94	$16.08	$12.99	117,103
2016-06-28	$15.49	$15.65	$15.48	$15.64	$12.64	118,665
2016-06-27	$15.34	$15.34	$14.98	$15.10	$12.20	172,303
2016-06-24	$15.35	$15.62	$15.31	$15.33	$12.39	1,677,628
2016-06-23	$16.08	$16.30	$16.01	$16.30	$13.17	119,768
2016-06-22	$15.86	$15.96	$15.76	$15.76	$12.74	65,993
2016-06-21	$15.71	$15.83	$15.59	$15.79	$12.76	119,966
2016-06-20	$15.70	$15.77	$15.65	$15.65	$12.65	45,082
2016-06-17	$15.30	$15.37	$15.26	$15.35	$12.40	97,076
2016-06-16	$15.02	$15.26	$14.91	$15.26	$12.27	37,918
2016-06-15	$15.28	$15.43	$15.26	$15.31	$12.31	129,870
2016-06-14	$15.26	$15.34	$15.04	$15.14	$12.18	158,645
2016-06-13	$15.27	$15.44	$15.27	$15.27	$12.28	81,055
2016-06-10	$15.61	$15.65	$15.47	$15.47	$12.44	267,867
2016-06-09	$16.00	$16.04	$15.91	$15.98	$12.85	124,913
2016-06-08	$16.09	$16.25	$16.09	$16.25	$13.07	80,992
2016-06-07	$15.74	$15.93	$15.74	$15.89	$12.78	171,434
2016-06-06	$15.58	$15.70	$15.56	$15.68	$12.61	369,004
2016-06-03	$15.36	$15.55	$15.34	$15.53	$12.49	176,211
2016-06-02	$15.01	$15.22	$14.98	$15.22	$12.24	1,016,725
2016-06-01	$14.98	$15.09	$14.89	$15.07	$12.12	99,881
2016-05-31	$15.09	$15.20	$14.98	$15.01	$12.07	112,835
2016-05-27	$15.18	$15.18	$15.05	$15.06	$12.11	66,835
2016-05-26	$15.23	$15.29	$15.14	$15.19	$12.22	65,889
2016-05-25	$15.08	$15.16	$15.05	$15.09	$12.14	23,344
2016-05-24	$14.93	$14.95	$14.85	$14.92	$12.00	82,384
2016-05-23	$14.73	$14.84	$14.73	$14.74	$11.85	136,620
2016-05-20	$14.94	$14.98	$14.84	$14.87	$11.96	165,215
2016-05-19	$14.77	$14.80	$14.64	$14.74	$11.85	328,567
2016-05-18	$15.00	$15.24	$14.95	$14.97	$12.04	78,141
2016-05-17	$15.18	$15.32	$15.10	$15.18	$12.21	19,561
2016-05-16	$15.24	$15.41	$15.24	$15.29	$12.30	117,403
2016-05-13	$15.29	$15.37	$15.08	$15.13	$12.17	838,894
2016-05-12	$15.53	$15.60	$15.31	$15.48	$12.45	2,642,921
2016-05-11	$15.49	$15.62	$15.40	$15.46	$12.43	62,704
2016-05-10	$15.23	$15.48	$15.23	$15.48	$12.45	217,836
2016-05-09	$15.32	$15.32	$14.87	$15.06	$12.11	392,598
2016-05-06	$15.31	$15.43	$15.30	$15.37	$12.36	575,602
2016-05-05	$15.59	$15.64	$15.31	$15.33	$12.33	217,044
2016-05-04	$15.60	$15.60	$15.39	$15.41	$12.39	240,806
2016-05-03	$15.93	$15.93	$15.68	$15.68	$12.61	1,447,547
2016-05-02	$16.30	$16.31	$16.18	$16.26	$13.08	38,307
2016-04-29	$16.41	$16.48	$16.22	$16.36	$13.16	37,090
2016-04-28	$16.45	$16.59	$16.35	$16.38	$13.17	95,345
2016-04-27	$16.27	$16.50	$16.22	$16.46	$13.24	19,941
2016-04-26	$16.16	$16.29	$16.09	$16.28	$13.09	31,071
2016-04-25	$16.20	$16.20	$15.99	$16.04	$12.90	66,595
2016-04-22	$16.22	$16.37	$16.21	$16.26	$13.08	48,019
2016-04-21	$16.49	$16.50	$16.27	$16.31	$13.12	79,123
2016-04-20	$16.40	$16.64	$16.37	$16.54	$13.30	39,400
2016-04-19	$16.33	$16.52	$16.33	$16.50	$13.27	47,635
2016-04-18	$15.95	$16.24	$15.89	$16.09	$12.94	45,904
2016-04-15	$16.16	$16.24	$16.14	$16.15	$12.99	126,797
2016-04-14	$16.37	$16.37	$16.19	$16.22	$13.04	130,235
2016-04-13	$16.33	$16.42	$16.31	$16.41	$13.20	55,264
2016-04-12	$15.75	$16.07	$15.66	$16.04	$12.90	77,171
2016-04-11	$15.65	$15.74	$15.60	$15.64	$12.58	63,048
2016-04-08	$15.25	$15.37	$15.25	$15.32	$12.32	104,556
2016-04-07	$14.95	$14.98	$14.80	$14.84	$11.93	10,639
2016-04-06	$14.97	$15.13	$14.88	$15.11	$12.15	35,278
2016-04-05	$15.06	$15.12	$14.96	$15.00	$12.06	21,076
2016-04-04	$15.58	$15.64	$15.29	$15.30	$12.30	2,816,394
2016-04-01	$15.27	$15.68	$15.23	$15.66	$12.59	54,845
2016-03-31	$15.75	$15.81	$15.57	$15.58	$12.53	91,003
2016-03-30	$15.77	$15.93	$15.63	$15.64	$12.58	137,933
2016-03-29	$15.16	$15.52	$15.13	$15.47	$12.44	335,775
2016-03-28	$15.28	$15.33	$15.19	$15.31	$12.31	49,821
2016-03-24	$14.99	$15.20	$14.90	$15.20	$12.22	211,036
2016-03-23	$15.39	$15.39	$15.17	$15.21	$12.23	960,709
2016-03-22	$15.47	$15.69	$15.44	$15.60	$12.55	707,656
2016-03-21	$15.56	$15.65	$15.56	$15.64	$12.58	392,952
2016-03-18	$15.63	$15.69	$15.57	$15.59	$12.54	57,122
2016-03-17	$15.40	$15.60	$15.30	$15.57	$12.51	59,786
2016-03-16	$14.62	$15.07	$14.62	$15.07	$12.11	24,455
2016-03-15	$14.72	$14.78	$14.57	$14.65	$11.77	49,722
2016-03-14	$15.17	$15.26	$15.08	$15.13	$12.16	79,153
2016-03-11	$15.17	$15.31	$15.17	$15.29	$12.29	708,076
2016-03-10	$14.95	$15.01	$14.69	$14.94	$12.01	139,127
2016-03-09	$14.95	$15.06	$14.89	$14.96	$12.02	69,495
2016-03-08	$14.97	$14.97	$14.76	$14.83	$11.92	136,075
2016-03-07	$14.97	$15.15	$14.90	$15.07	$12.11	125,374
2016-03-04	$14.84	$15.12	$14.81	$15.03	$12.08	112,749
2016-03-03	$14.23	$14.58	$14.22	$14.56	$11.70	60,539
2016-03-02	$13.91	$14.21	$13.90	$14.19	$11.40	154,130
2016-03-01	$13.70	$13.99	$13.69	$13.95	$11.21	328,823
2016-02-29	$13.41	$13.58	$13.41	$13.43	$10.79	58,679
2016-02-26	$13.51	$13.51	$13.24	$13.27	$10.66	85,508
2016-02-25	$13.34	$13.41	$13.23	$13.39	$10.76	102,889
2016-02-24	$13.11	$13.36	$13.03	$13.35	$10.73	106,695
2016-02-23	$13.54	$13.54	$13.34	$13.36	$10.74	122,412
2016-02-22	$13.51	$13.68	$13.51	$13.66

Invesco FTSE RAFI Emerging Markets ETF (PXH) Exchange: NYSE ARCA

$22.04 ($0.17) 0.78%

Invesco FTSE RAFI Emerging Markets ETF - Daily Information

Invest in Invesco FTSE RAFI Emerging Markets ETF (PXH)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Invesco FTSE RAFI Emerging Markets ETF (PXH)