Stifel Financial Corporation 520 Senior Notes due 2047 (SFB) Stock Profile

Data as of Nov. 21, 2025

$21.41 ($0.14) 0.66%

Stifel Financial Corporation 520 Senior Notes due 2047 - Daily Information

Click for more stock information on Stifel Financial Corporation 520 Senior Notes due 2047.

Daily Information	Data
Date	Nov. 21, 2025
Open	$21.27
Previous Close	$21.41
High	$21.45
Low	$21.10
Adjusted Open	$21.27
Previous Adjusted Close	$21.41
Adjusted High	$21.45
Adjusted Low	$21.10

Invest in Stifel Financial Corporation 520 Senior Notes due 2047 (SFB)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Stifel Financial Corporation 520 Senior Notes due 2047

Employee	Position
Ronald James Kruszewski	Chairman & Chief Executive Officer
James Mark Zemlyak	Co-President & Head-Global Wealth Management
Victor J. Nesi	Co-President & Director-Institutional Group
David D. Sliney	Chief Operating Officer
James M. Marischen	Chief Financial Officer
Jim Cervantes	Managing Director-Public Finance
Joseph Sparacino	Managing Director
KC Hazarika	Managing Director
David Weiner	Senior Vice President-Investments
Konstantinos N. Aprilakis	Managing Director
Declan Quirke	Co-Head-Healthcare Investment Banking
Michelle Hillstrom	Managing Director
Jan-Erik Back	Head-Capital Solutions Group
Thomas Wilson Weisel	Director & Senior Managing Director
Richard J. Himelfarb	Senior Vice President
James Nappo	Managing Director
Ray Cameron	Managing Director & Head-Corporate Access
Titus Phoro	Director-Healthcare Investment Banking
Ben A. Plotkin	Senior Vice President
Hugo John Warns	Senior Vice President
Brad Raymond	Global Head-Investment Banking
Brad Canino	Director & Equity Research Analyst
Joel Jeffrey	Senior Vice President-Investor Relations
Benjamin Ola Akande	Director-Human Resources, Diversity & Inclusion
Mark P. Fisher	Secretary, Senior VP & General Counsel
Danny J. Ludeman	Independent Director
Adam T. Berlew	Independent Director
Michael W. Brown	Independent Director
Robert E. Grady	Independent Director
Michael J. Zimmerman	Independent Director
Kathleen L. Brown	Lead Independent Director
David A. Peacock	Independent Director
Maura A. Markus	Independent Director

Historical Stock Data for Stifel Financial Corporation 520 Senior Notes due 2047 (SFB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-11-07	$21.27	$21.45	$21.10	$21.41	$21.41	21,715
2025-11-06	$21.28	$21.36	$21.27	$21.27	$21.27	13,450
2025-11-05	$21.21	$21.50	$21.19	$21.23	$21.23	12,312
2025-11-04	$21.52	$21.52	$21.12	$21.21	$21.21	15,011
2025-11-03	$21.65	$21.75	$21.51	$21.58	$21.58	6,713
2025-10-31	$22.00	$22.04	$21.65	$21.65	$21.65	18,616
2025-10-30	$22.14	$22.14	$21.94	$21.94	$21.94	5,373
2025-10-29	$22.03	$22.16	$22.02	$22.02	$22.02	8,411
2025-10-28	$22.14	$22.15	$21.98	$22.04	$22.04	8,865
2025-10-27	$22.03	$22.15	$21.96	$22.06	$22.06	10,194
2025-10-24	$22.17	$22.17	$22.01	$22.01	$22.01	9,039
2025-10-23	$22.24	$22.27	$22.01	$22.01	$22.01	6,698
2025-10-22	$22.29	$22.29	$22.15	$22.15	$22.15	6,820
2025-10-21	$22.32	$22.41	$22.23	$22.23	$22.23	6,226
2025-10-20	$22.10	$22.29	$22.09	$22.25	$22.25	392,972
2025-10-17	$21.94	$22.10	$21.94	$21.97	$21.97	8,012
2025-10-16	$22.16	$22.27	$21.97	$21.98	$21.98	7,912
2025-10-15	$22.02	$22.28	$21.74	$22.16	$22.16	17,175
2025-10-14	$21.83	$22.00	$21.81	$21.94	$21.94	8,827
2025-10-13	$21.98	$21.99	$21.65	$21.89	$21.89	4,735
2025-10-10	$21.95	$21.97	$21.81	$21.87	$21.87	18,197
2025-10-09	$21.89	$21.92	$21.70	$21.83	$21.83	14,112
2025-10-08	$21.78	$21.98	$21.69	$21.98	$21.98	27,889
2025-10-07	$21.78	$21.81	$21.46	$21.80	$21.80	32,993
2025-10-06	$21.82	$21.82	$21.44	$21.70	$21.70	13,023
2025-10-03	$21.78	$21.78	$21.50	$21.75	$21.75	12,470
2025-10-02	$21.50	$21.68	$21.40	$21.68	$21.68	37,413
2025-10-01	$21.01	$21.47	$21.01	$21.40	$21.40	32,678
2025-09-30	$21.06	$21.39	$20.95	$21.27	$21.27	271,562
2025-09-29	$21.37	$21.37	$21.03	$21.15	$21.15	27,594
2025-09-26	$21.30	$21.41	$21.21	$21.21	$21.21	5,597
2025-09-25	$21.51	$21.51	$21.11	$21.16	$21.16	8,401
2025-09-24	$21.71	$21.90	$21.22	$21.50	$21.50	29,922
2025-09-23	$22.00	$22.00	$21.71	$21.71	$21.71	4,875
2025-09-22	$21.78	$21.94	$21.66	$21.94	$21.94	16,346
2025-09-19	$21.80	$21.95	$21.63	$21.78	$21.78	12,832
2025-09-18	$21.97	$21.99	$21.80	$21.89	$21.89	6,841
2025-09-17	$21.87	$21.92	$21.75	$21.91	$21.91	8,458
2025-09-16	$21.85	$21.88	$21.79	$21.87	$21.87	9,236
2025-09-15	$21.68	$21.88	$21.65	$21.77	$21.77	19,601
2025-09-12	$21.77	$21.94	$21.52	$21.57	$21.57	18,228
2025-09-11	$21.86	$21.90	$21.68	$21.77	$21.77	13,037
2025-09-10	$21.87	$21.90	$21.65	$21.76	$21.76	14,099
2025-09-09	$21.79	$21.94	$21.62	$21.87	$21.87	7,371
2025-09-08	$21.89	$21.89	$21.70	$21.74	$21.74	11,193
2025-09-05	$21.43	$21.85	$21.43	$21.85	$21.85	14,312
2025-09-04	$21.49	$21.50	$21.26	$21.31	$21.31	14,789
2025-09-03	$21.42	$21.45	$21.32	$21.33	$21.33	9,513
2025-09-02	$21.28	$21.51	$21.28	$21.32	$21.32	9,197
2025-08-29	$21.54	$21.55	$21.23	$21.25	$21.25	25,881
2025-08-28	$21.83	$21.84	$21.62	$21.62	$21.62	8,014
2025-08-27	$21.38	$21.83	$21.38	$21.80	$21.80	6,290
2025-08-26	$21.44	$21.53	$21.43	$21.50	$21.50	10,689
2025-08-25	$21.28	$21.57	$21.28	$21.34	$21.34	4,776
2025-08-22	$21.37	$21.46	$21.37	$21.41	$21.41	7,513
2025-08-21	$21.38	$21.40	$21.28	$21.28	$21.28	11,663
2025-08-20	$21.57	$21.57	$21.28	$21.38	$21.38	8,488
2025-08-19	$21.32	$21.57	$21.32	$21.49	$21.49	12,700
2025-08-18	$21.46	$21.48	$21.25	$21.38	$21.38	3,331
2025-08-15	$21.33	$21.47	$21.24	$21.46	$21.46	4,489
2025-08-14	$21.35	$21.54	$21.20	$21.28	$21.28	5,708
2025-08-13	$21.41	$21.56	$21.35	$21.35	$21.35	13,864
2025-08-12	$21.33	$21.59	$21.30	$21.36	$21.36	17,111
2025-08-11	$21.19	$21.31	$21.11	$21.29	$21.29	12,319
2025-08-08	$21.00	$21.30	$20.91	$21.09	$21.09	5,192
2025-08-07	$20.99	$21.25	$20.90	$20.95	$20.95	9,474
2025-08-06	$21.03	$21.13	$20.81	$20.99	$20.99	15,861
2025-08-05	$21.11	$21.18	$20.77	$20.98	$20.98	15,807
2025-08-04	$20.92	$21.19	$20.92	$21.07	$21.07	14,874
2025-08-01	$19.72	$20.96	$19.72	$20.92	$20.92	13,914
2025-07-31	$20.57	$20.88	$20.57	$20.72	$20.72	29,943
2025-07-30	$20.59	$20.60	$20.45	$20.49	$20.49	8,213
2025-07-29	$20.42	$20.53	$20.40	$20.50	$20.50	24,578
2025-07-28	$20.40	$20.49	$20.23	$20.39	$20.39	15,324
2025-07-25	$20.81	$20.93	$20.37	$20.39	$20.39	26,630
2025-07-24	$21.03	$21.10	$20.63	$20.71	$20.71	7,709
2025-07-23	$21.05	$21.10	$20.87	$20.99	$20.99	12,471
2025-07-22	$21.23	$21.23	$20.98	$21.01	$21.01	10,191
2025-07-21	$21.13	$21.22	$20.85	$21.14	$21.14	6,977
2025-07-18	$20.74	$21.04	$20.74	$21.02	$21.02	11,216
2025-07-17	$20.72	$20.92	$20.54	$20.72	$20.72	7,350
2025-07-16	$20.85	$21.20	$20.55	$20.65	$20.65	11,596
2025-07-15	$20.98	$21.28	$20.62	$20.75	$20.75	14,371
2025-07-14	$21.08	$21.21	$20.70	$20.86	$20.86	8,097
2025-07-11	$21.19	$21.23	$20.95	$21.01	$21.01	8,885
2025-07-10	$21.03	$21.20	$20.89	$21.20	$21.20	8,766
2025-07-09	$21.17	$21.40	$20.89	$21.00	$21.00	26,516
2025-07-08	$20.85	$21.08	$20.83	$21.07	$21.07	18,617
2025-07-07	$20.82	$20.95	$20.63	$20.73	$20.73	10,613
2025-07-03	$21.05	$21.05	$20.99	$21.00	$21.00	2,798
2025-07-02	$21.11	$21.15	$20.94	$21.03	$21.03	16,785
2025-07-01	$21.51	$21.52	$21.06	$21.17	$21.17	33,294
2025-06-30	$22.09	$22.52	$21.00	$22.00	$21.67	162,677
2025-06-27	$22.13	$22.13	$21.80	$21.98	$21.65	103,908
2025-06-26	$21.79	$22.09	$21.69	$22.01	$21.68	56,695
2025-06-25	$21.89	$21.89	$21.71	$21.76	$21.43	7,911
2025-06-24	$21.79	$21.87	$21.74	$21.80	$21.47	11,104
2025-06-23	$21.75	$21.80	$21.60	$21.76	$21.43	24,167
2025-06-20	$21.43	$21.96	$21.28	$21.65	$21.32	11,690
2025-06-18	$21.38	$21.47	$21.28	$21.38	$21.06	17,389
2025-06-17	$20.94	$21.38	$20.94	$21.38	$21.06	11,959
2025-06-16	$20.78	$20.98	$20.78	$20.89	$20.57	9,695
2025-06-13	$20.87	$20.94	$20.49	$20.75	$20.44	5,020
2025-06-12	$20.83	$20.92	$20.80	$20.87	$20.55	5,219
2025-06-11	$20.98	$21.50	$20.72	$20.78	$20.47	23,419
2025-06-10	$20.90	$21.00	$20.70	$20.88	$20.56	5,971
2025-06-09	$20.56	$20.75	$20.56	$20.75	$20.44	10,345
2025-06-06	$20.89	$20.89	$20.45	$20.56	$20.25	16,779
2025-06-05	$20.82	$21.09	$20.75	$20.83	$20.51	11,598
2025-06-04	$20.65	$20.85	$20.65	$20.70	$20.39	8,742
2025-06-03	$20.52	$22.56	$20.50	$20.62	$20.30	11,192
2025-06-02	$20.39	$20.41	$20.24	$20.41	$20.10	30,568
2025-05-30	$20.37	$20.40	$20.25	$20.39	$20.39	10,031
2025-05-29	$20.22	$20.44	$20.22	$20.37	$20.37	16,058
2025-05-28	$20.20	$20.36	$20.08	$20.22	$20.22	12,764
2025-05-27	$20.26	$20.37	$20.03	$20.10	$20.10	11,292
2025-05-23	$20.00	$20.29	$20.00	$20.13	$20.13	14,348
2025-05-22	$20.00	$20.38	$19.83	$20.00	$20.00	20,594
2025-05-21	$20.56	$20.57	$20.02	$20.04	$20.04	14,079
2025-05-20	$20.67	$20.80	$20.47	$20.52	$20.52	12,776
2025-05-19	$20.54	$20.61	$20.09	$20.61	$20.61	12,604
2025-05-16	$20.62	$20.64	$20.43	$20.61	$20.61	14,959
2025-05-15	$20.50	$20.85	$20.33	$20.50	$20.50	8,822
2025-05-14	$20.54	$20.64	$20.34	$20.40	$20.40	7,863
2025-05-13	$20.56	$20.74	$20.30	$20.48	$20.48	7,663
2025-05-12	$20.86	$20.93	$20.50	$20.56	$20.56	18,675
2025-05-09	$20.94	$20.96	$20.66	$20.78	$20.78	13,534
2025-05-08	$21.09	$21.16	$20.82	$20.84	$20.84	8,147
2025-05-07	$20.65	$21.03	$20.64	$20.95	$20.95	31,506
2025-05-06	$20.16	$20.53	$20.06	$20.53	$20.53	14,160
2025-05-05	$20.15	$20.37	$20.12	$20.16	$20.16	9,337
2025-05-02	$19.93	$20.44	$19.93	$20.15	$20.15	25,948
2025-05-01	$19.93	$19.98	$19.79	$19.86	$19.86	29,794
2025-04-30	$19.93	$19.94	$19.78	$19.85	$19.85	10,214
2025-04-29	$19.80	$20.07	$19.80	$19.97	$19.97	21,653
2025-04-28	$19.92	$19.95	$19.82	$19.86	$19.86	13,530
2025-04-25	$19.80	$19.92	$19.79	$19.92	$19.92	46,044
2025-04-24	$19.71	$19.81	$19.36	$19.79	$19.79	27,834
2025-04-23	$19.68	$19.78	$19.47	$19.61	$19.61	17,930
2025-04-22	$19.41	$19.55	$19.34	$19.48	$19.48	26,008
2025-04-21	$19.25	$19.37	$19.25	$19.36	$19.36	12,321
2025-04-17	$19.29	$19.48	$19.17	$19.43	$19.43	46,610
2025-04-16	$18.99	$19.29	$18.94	$19.23	$19.23	17,050
2025-04-15	$19.09	$19.22	$18.99	$19.02	$19.02	21,755
2025-04-14	$19.06	$19.13	$18.89	$18.95	$18.95	23,921
2025-04-11	$19.13	$19.20	$18.78	$18.92	$18.92	18,046
2025-04-10	$19.50	$19.68	$19.12	$19.18	$19.18	16,938
2025-04-09	$19.40	$19.86	$19.20	$19.78	$19.78	20,996
2025-04-08	$19.83	$19.83	$19.20	$19.27	$19.27	31,132
2025-04-07	$19.49	$19.73	$18.58	$19.40	$19.40	67,640
2025-04-04	$19.84	$20.04	$19.55	$19.87	$19.87	28,526
2025-04-03	$20.03	$20.28	$19.65	$20.04	$20.04	34,345
2025-04-02	$20.17	$20.43	$20.15	$20.40	$20.40	27,115
2025-04-01	$20.24	$20.36	$20.10	$20.23	$20.23	48,885
2025-03-31	$20.58	$20.64	$20.46	$20.48	$20.16	218,024
2025-03-28	$20.70	$20.89	$20.60	$20.65	$20.32	60,286
2025-03-27	$21.06	$21.06	$20.56	$20.78	$20.45	74,593
2025-03-26	$21.55	$21.55	$20.97	$21.02	$20.69	26,912
2025-03-25	$21.88	$22.26	$21.47	$21.58	$21.24	24,838
2025-03-24	$22.26	$22.26	$21.75	$21.83	$21.48	29,749
2025-03-21	$22.51	$23.35	$22.14	$22.17	$21.82	15,482
2025-03-20	$22.16	$23.26	$22.10	$22.75	$22.39	8,760
2025-03-19	$22.41	$22.41	$22.07	$22.16	$21.81	7,550
2025-03-18	$22.56	$22.56	$22.08	$22.18	$21.83	9,170
2025-03-17	$22.96	$22.96	$22.28	$22.34	$21.99	6,557
2025-03-14	$22.62	$22.93	$22.62	$22.72	$22.36	11,459
2025-03-13	$22.53	$23.15	$21.82	$22.52	$22.16	43,047
2025-03-12	$22.35	$22.47	$21.82	$22.30	$21.95	17,067
2025-03-11	$21.98	$22.61	$21.62	$22.14	$21.79	25,596
2025-03-10	$21.62	$21.95	$21.60	$21.87	$21.52	22,410
2025-03-07	$22.05	$22.33	$21.59	$21.62	$21.62	28,599
2025-03-06	$21.96	$22.90	$21.75	$21.86	$21.86	16,096
2025-03-05	$22.44	$22.99	$21.96	$21.96	$21.96	14,711
2025-03-04	$22.47	$22.93	$22.00	$22.33	$22.33	17,781
2025-03-03	$22.25	$22.46	$21.67	$22.36	$22.36	11,207
2025-02-28	$22.18	$22.33	$21.49	$22.25	$22.25	13,918
2025-02-27	$21.71	$22.16	$21.62	$22.04	$22.04	16,571
2025-02-26	$21.82	$22.21	$21.70	$21.70	$21.70	9,716
2025-02-25	$21.89	$22.05	$21.70	$21.90	$21.90	10,690
2025-02-24	$21.72	$22.00	$21.58	$21.80	$21.80	10,531
2025-02-21	$21.69	$22.02	$21.53	$21.58	$21.58	12,711
2025-02-20	$21.70	$21.96	$21.47	$21.81	$21.81	20,100
2025-02-19	$21.59	$21.73	$21.45	$21.60	$21.60	5,445
2025-02-18	$21.73	$21.89	$21.50	$21.58	$21.58	8,613
2025-02-14	$21.81	$21.81	$21.50	$21.56	$21.56	4,159
2025-02-13	$21.54	$21.84	$21.47	$21.65	$21.65	7,430
2025-02-12	$21.38	$21.71	$21.38	$21.52	$21.52	11,067
2025-02-11	$21.43	$21.83	$21.41	$21.61	$21.61	12,105
2025-02-10	$21.65	$21.83	$21.38	$21.57	$21.57	10,795
2025-02-07	$21.38	$21.65	$21.31	$21.31	$21.31	7,412
2025-02-06	$21.73	$21.73	$21.30	$21.50	$21.50	4,456
2025-02-05	$21.20	$21.64	$21.20	$21.64	$21.64	14,312
2025-02-04	$20.98	$21.20	$20.97	$21.09	$21.09	9,828
2025-02-03	$20.93	$21.15	$20.93	$20.98	$20.98	21,193
2025-01-31	$21.09	$21.21	$20.71	$20.80	$20.80	13,562
2025-01-30	$20.97	$21.05	$20.90	$20.96	$20.96	6,992
2025-01-29	$21.09	$21.25	$20.83	$20.87	$20.87	10,684
2025-01-28	$21.13	$21.25	$20.82	$21.10	$21.10	32,799
2025-01-27	$20.96	$21.24	$20.96	$21.19	$21.19	21,257
2025-01-24	$20.91	$21.30	$20.91	$20.96	$20.96	9,643
2025-01-23	$21.11	$21.19	$20.87	$20.87	$20.87	11,326
2025-01-22	$21.28	$21.28	$21.01	$21.10	$21.10	23,405
2025-01-21	$20.99	$21.28	$20.79	$21.21	$21.21	16,423
2025-01-17	$20.95	$21.00	$20.60	$20.90	$20.90	14,889
2025-01-16	$20.87	$21.08	$20.72	$20.82	$20.82	20,658
2025-01-15	$20.58	$20.85	$20.40	$20.83	$20.83	17,530
2025-01-14	$20.15	$20.45	$20.03	$20.16	$20.16	21,400
2025-01-13	$20.16	$20.29	$20.00	$20.01	$20.01	18,098
2025-01-10	$20.62	$20.62	$20.11	$20.26	$20.26	22,502
2025-01-08	$20.59	$20.74	$20.40	$20.69	$20.69	32,556
2025-01-07	$21.09	$21.09	$20.60	$20.60	$20.60	24,499
2025-01-06	$21.22	$21.22	$20.92	$21.06	$21.06	19,640
2025-01-03	$21.02	$21.35	$20.94	$21.23	$21.23	13,745
2025-01-02	$20.57	$20.90	$20.57	$20.87	$20.87	15,830
2024-12-31	$20.56	$20.76	$20.45	$20.45	$20.45	87,480
2024-12-30	$20.77	$20.99	$20.73	$20.86	$20.53	19,831
2024-12-27	$21.01	$21.12	$20.77	$20.77	$20.45	20,076
2024-12-26	$21.17	$21.17	$21.01	$21.08	$20.75	8,798
2024-12-24	$21.31	$21.32	$21.02	$21.08	$20.75	11,507
2024-12-23	$21.30	$21.48	$21.19	$21.20	$20.87	9,403
2024-12-20	$21.23	$21.47	$21.23	$21.33	$21.00	9,723
2024-12-19	$21.41	$21.41	$21.01	$21.22	$20.89	17,595
2024-12-18	$21.78	$21.86	$21.27	$21.51	$21.17	25,939
2024-12-17	$21.71	$21.78	$21.52	$21.66	$21.66	14,627
2024-12-16	$21.76	$21.90	$21.47	$21.75	$21.75	31,868
2024-12-13	$21.75	$22.00	$21.58	$21.74	$21.74	23,795
2024-12-12	$21.96	$22.12	$21.75	$21.93	$21.93	20,152
2024-12-11	$22.13	$22.27	$22.00	$22.03	$22.03	11,820
2024-12-10	$21.99	$22.16	$21.99	$22.13	$22.13	12,594
2024-12-09	$22.20	$22.27	$22.00	$22.09	$22.09	13,032
2024-12-06	$22.20	$22.38	$22.17	$22.21	$22.21	11,264
2024-12-05	$22.11	$22.25	$22.11	$22.17	$22.17	7,529
2024-12-04	$22.12	$22.22	$22.01	$22.20	$22.20	16,563
2024-12-03	$22.13	$22.26	$22.03	$22.14	$22.14	9,980
2024-12-02	$22.22	$22.39	$22.16	$22.18	$22.18	19,836
2024-11-29	$22.17	$22.31	$22.09	$22.26	$22.26	9,511
2024-11-27	$21.96	$22.29	$21.96	$22.14	$22.14	23,545
2024-11-26	$22.03	$22.18	$21.95	$22.03	$22.03	12,202
2024-11-25	$22.23	$22.31	$21.98	$22.12	$22.12	17,410
2024-11-22	$22.06	$22.24	$22.03	$22.10	$22.10	12,884
2024-11-21	$21.90	$22.12	$21.89	$22.08	$22.08	9,779
2024-11-20	$21.88	$21.98	$21.76	$21.90	$21.90	14,692
2024-11-19	$22.06	$22.13	$21.88	$21.99	$21.99	43,411
2024-11-18	$21.99	$22.15	$21.90	$22.06	$22.06	26,930
2024-11-15	$22.03	$22.08	$21.93	$22.00	$22.00	6,686
2024-11-14	$22.27	$22.27	$21.98	$22.08	$22.08	14,147
2024-11-13	$22.34	$22.42	$21.99	$22.15	$22.15	41,451
2024-11-12	$22.46	$22.58	$22.20	$22.22	$22.22	18,516
2024-11-11	$22.66	$22.77	$22.50	$22.58	$22.58	10,531
2024-11-08	$22.51	$22.79	$22.51	$22.79	$22.79	17,275
2024-11-07	$22.31	$22.51	$22.16	$22.51	$22.51	29,569
2024-11-06	$22.41	$22.49	$22.28	$22.31	$22.31	17,898
2024-11-05	$22.44	$22.73	$22.40	$22.64	$22.64	62,213
2024-11-04	$22.30	$22.40	$22.10	$22.39	$22.39	15,886
2024-11-01	$22.45	$22.45	$22.14	$22.21	$22.21	72,011
2024-10-31	$22.26	$22.38	$22.21	$22.35	$22.35	16,159
2024-10-30	$22.25	$22.40	$22.25	$22.32	$22.32	21,364
2024-10-29	$22.39	$22.43	$22.16	$22.28	$22.28	26,221
2024-10-28	$22.48	$22.60	$22.35	$22.48	$22.48	11,031
2024-10-25	$22.67	$22.67	$22.53	$22.57	$22.57	35,383
2024-10-24	$22.60	$22.68	$22.48	$22.60	$22.60	16,833
2024-10-23	$22.99	$22.99	$22.50	$22.55	$22.55	12,535
2024-10-22	$22.89	$22.97	$22.75	$22.90	$22.90	14,344
2024-10-21	$23.12	$23.22	$22.76	$22.89	$22.89	9,599
2024-10-18	$23.08	$23.21	$23.06	$23.18	$23.18	10,840
2024-10-17	$23.22	$23.22	$23.02	$23.12	$23.12	21,374
2024-10-16	$23.23	$23.30	$23.16	$23.27	$23.27	35,296
2024-10-15	$23.26	$23.36	$23.13	$23.25	$23.25	59,669
2024-10-14	$23.17	$23.34	$23.12	$23.19	$23.19	11,331
2024-10-11	$23.14	$23.32	$23.04	$23.22	$23.22	23,490
2024-10-10	$23.11	$23.17	$22.90	$23.10	$23.10	28,805
2024-10-09	$23.11	$23.18	$22.99	$23.00	$23.00	50,640
2024-10-08	$23.09	$23.25	$22.99	$23.11	$23.11	11,024
2024-10-07	$23.40	$23.40	$23.11	$23.13	$23.13	8,739
2024-10-04	$23.40	$23.42	$23.27	$23.34	$23.34	9,459
2024-10-03	$23.42	$23.48	$23.37	$23.40	$23.40	15,792
2024-10-02	$23.44	$23.46	$23.31	$23.45	$23.45	9,991
2024-10-01	$23.26	$23.47	$23.26	$23.46	$23.46	5,748
2024-09-30	$24.08	$24.08	$23.51	$23.51	$23.19	50,045
2024-09-27	$24.02	$24.02	$23.93	$23.97	$23.64	6,120
2024-09-26	$24.01	$24.01	$23.85	$23.93	$23.60	18,699
2024-09-25	$24.00	$24.00	$23.81	$23.90	$23.57	20,102
2024-09-24	$23.94	$23.97	$23.82	$23.91	$23.58	19,882
2024-09-23	$24.00	$24.01	$23.93	$23.94	$23.61	14,449
2024-09-20	$24.00	$24.18	$23.93	$24.00	$23.67	12,559
2024-09-19	$23.95	$24.17	$23.95	$24.02	$23.69	14,747
2024-09-18	$23.82	$23.92	$23.80	$23.92	$23.59	7,944
2024-09-17	$23.96	$24.12	$23.79	$23.83	$23.50	14,326
2024-09-16	$23.87	$23.95	$23.60	$23.93	$23.60	18,211
2024-09-13	$23.80	$23.90	$23.75	$23.90	$23.90	8,480
2024-09-12	$23.78	$23.78	$23.69	$23.75	$23.75	11,021
2024-09-11	$23.46	$23.87	$23.46	$23.66	$23.66	15,924
2024-09-10	$23.48	$23.65	$23.40	$23.46	$23.46	8,696
2024-09-09	$23.53	$23.65	$23.28	$23.58	$23.58	18,087
2024-09-06	$23.32	$23.64	$23.28	$23.41	$23.41	19,367
2024-09-05	$23.47	$23.47	$23.16	$23.46	$23.46	24,628
2024-09-04	$23.10	$23.35	$22.83	$23.33	$23.33	24,984
2024-09-03	$23.15	$23.45	$23.08	$23.19	$23.19	6,697
2024-08-30	$23.66	$23.66	$23.19	$23.24	$23.24	4,313
2024-08-29	$23.30	$23.51	$23.30	$23.50	$23.50	27,057
2024-08-28	$23.05	$23.36	$23.05	$23.36	$23.36	3,276
2024-08-27	$23.27	$23.34	$22.96	$23.24	$23.24	25,822
2024-08-26	$23.24	$23.24	$23.10	$23.20	$23.20	7,831
2024-08-23	$22.93	$23.12	$22.92	$23.12	$23.12	11,649
2024-08-22	$22.91	$23.07	$22.87	$22.93	$22.93	6,406
2024-08-21	$22.76	$23.01	$22.76	$23.00	$23.00	15,394
2024-08-20	$22.69	$22.83	$22.69	$22.79	$22.79	11,568
2024-08-19	$22.65	$22.79	$22.57	$22.74	$22.74	11,186
2024-08-16	$22.55	$22.74	$22.55	$22.70	$22.70	9,645
2024-08-15	$22.52	$22.60	$22.52	$22.60	$22.60	7,804
2024-08-14	$22.43	$22.60	$22.43	$22.58	$22.58	21,933
2024-08-13	$22.42	$22.51	$22.42	$22.50	$22.50	9,104
2024-08-12	$22.38	$22.40	$22.15	$22.30	$22.30	4,666
2024-08-09	$22.47	$22.50	$22.26	$22.38	$22.38	3,647
2024-08-08	$22.50	$22.50	$22.14	$22.36	$22.36	8,364
2024-08-07	$22.41	$22.48	$22.13	$22.31	$22.31	11,302
2024-08-06	$22.11	$22.30	$22.07	$22.26	$22.26	19,488
2024-08-05	$22.02	$22.28	$21.65	$22.23	$22.23	20,077
2024-08-02	$22.31	$22.53	$22.23	$22.27	$22.27	5,793
2024-08-01	$22.29	$22.53	$22.16	$22.33	$22.33	13,239
2024-07-31	$22.11	$22.25	$22.11	$22.20	$22.20	6,271
2024-07-30	$22.02	$22.25	$22.02	$22.25	$22.25	8,176
2024-07-29	$22.16	$22.23	$22.05	$22.21	$22.21	4,961
2024-07-26	$22.04	$22.26	$22.04	$22.13	$22.13	8,416
2024-07-25	$21.87	$22.28	$21.82	$22.10	$22.10	19,460
2024-07-24	$21.79	$21.90	$21.63	$21.77	$21.77	14,075
2024-07-23	$21.87	$22.00	$21.73	$21.91	$21.91	20,317
2024-07-22	$21.91	$22.00	$21.86	$21.94	$21.94	13,429
2024-07-19	$21.76	$21.91	$21.76	$21.91	$21.91	12,226
2024-07-18	$21.71	$21.90	$21.71	$21.88	$21.88	30,631
2024-07-17	$21.67	$21.78	$21.65	$21.76	$21.76	14,000
2024-07-16	$21.80	$21.90	$21.75	$21.80	$21.80	10,685
2024-07-15	$21.89	$21.95	$21.81	$21.81	$21.81	10,468
2024-07-12	$21.86	$21.96	$21.79	$21.82	$21.82	11,207
2024-07-11	$21.85	$21.90	$21.77	$21.85	$21.85	36,341
2024-07-10	$21.66	$21.78	$21.55	$21.74	$21.74	4,093
2024-07-09	$21.78	$22.06	$21.62	$21.70	$21.70	10,443
2024-07-08	$21.98	$22.15	$21.78	$21.85	$21.85	13,524
2024-07-05	$22.05	$22.05	$21.91	$21.98	$21.98	3,722
2024-07-03	$22.04	$22.10	$21.97	$22.10	$22.10	10,563
2024-07-02	$21.86	$21.99	$21.80	$21.95	$21.95	5,708
2024-07-01	$21.51	$22.23	$21.51	$21.84	$21.84	18,356
2024-06-28	$21.68	$22.08	$21.68	$21.99	$21.67	18,847
2024-06-27	$21.93	$21.99	$21.71	$21.87	$21.55	8,442
2024-06-26	$21.82	$21.95	$21.77	$21.93	$21.61	9,353
2024-06-25	$22.00	$22.00	$21.82	$21.93	$21.61	5,232
2024-06-24	$21.94	$21.94	$21.83	$21.94	$21.62	22,342
2024-06-21	$22.06	$22.06	$21.87	$21.87	$21.55	14,540
2024-06-20	$21.97	$22.03	$21.89	$22.02	$21.70	18,326
2024-06-18	$21.89	$22.02	$21.70	$22.02	$21.70	41,830
2024-06-17	$21.54	$21.94	$21.54	$21.83	$21.51	34,120
2024-06-14	$21.34	$21.83	$21.34	$21.77	$21.77	57,152
2024-06-13	$21.54	$21.54	$21.25	$21.50	$21.50	9,870
2024-06-12	$21.55	$21.65	$21.37	$21.43	$21.43	7,988
2024-06-11	$21.43	$21.54	$21.25	$21.35	$21.35	15,289
2024-06-10	$21.41	$21.56	$21.41	$21.46	$21.46	12,963
2024-06-07	$21.50	$21.90	$21.50	$21.57	$21.57	10,137
2024-06-06	$21.70	$21.70	$21.56	$21.64	$21.64	18,499
2024-06-05	$21.78	$21.78	$21.64	$21.70	$21.70	14,677
2024-06-04	$21.74	$22.00	$21.71	$21.73	$21.73	35,529
2024-06-03	$21.74	$21.91	$21.61	$21.83	$21.83	24,567
2024-05-31	$21.89	$21.89	$21.60	$21.60	$21.60	20,483
2024-05-30	$22.00	$22.13	$21.50	$21.70	$21.70	576,294
2024-05-29	$21.98	$22.21	$21.97	$22.00	$22.00	6,956
2024-05-28	$21.80	$22.26	$21.80	$22.16	$22.16	9,416
2024-05-24	$21.95	$22.19	$21.57	$22.18	$22.18	11,718
2024-05-23	$21.88	$22.06	$21.48	$21.88	$21.88	17,943
2024-05-22	$21.91	$22.13	$21.83	$21.90	$21.90	7,451
2024-05-21	$21.97	$22.15	$21.78	$21.95	$21.95	158,804
2024-05-20	$22.05	$22.24	$22.05	$22.05	$22.05	2,271
2024-05-17	$22.14	$22.19	$22.04	$22.07	$22.07	5,004
2024-05-16	$22.67	$22.93	$22.17	$22.20	$22.20	20,433
2024-05-15	$22.62	$23.10	$22.48	$22.75	$22.75	15,049
2024-05-14	$22.76	$22.88	$22.44	$22.44	$22.44	8,804
2024-05-13	$23.13	$23.13	$22.78	$22.87	$22.87	3,530
2024-05-10	$22.91	$23.10	$22.17	$23.10	$23.10	18,065
2024-05-09	$22.81	$22.87	$22.00	$22.81	$22.81	11,382
2024-05-08	$22.64	$22.98	$22.64	$22.70	$22.70	9,851
2024-05-07	$22.43	$22.70	$22.42	$22.53	$22.53	13,478
2024-05-06	$22.22	$22.41	$22.21	$22.30	$22.30	9,828
2024-05-03	$22.15	$22.25	$21.92	$22.08	$22.08	4,389
2024-05-02	$21.80	$22.07	$21.72	$22.00	$22.00	5,654
2024-05-01	$21.73	$21.78	$21.43	$21.78	$21.78	6,601
2024-04-30	$21.71	$22.19	$21.62	$21.62	$21.62	8,306
2024-04-29	$21.97	$22.13	$21.77	$21.88	$21.88	9,768
2024-04-26	$21.87	$22.73	$21.67	$21.89	$21.89	9,962
2024-04-25	$21.79	$21.97	$21.59	$21.97	$21.97	10,792
2024-04-24	$22.09	$22.09	$21.63	$21.84	$21.84	6,223
2024-04-23	$22.16	$22.40	$21.66	$22.06	$22.06	9,650
2024-04-22	$22.13	$22.13	$21.66	$21.79	$21.79	3,120
2024-04-19	$21.66	$22.27	$21.40	$22.13	$22.13	9,507
2024-04-18	$22.18	$22.21	$21.46	$21.50	$21.50	10,174
2024-04-17	$22.36	$22.74	$22.07	$22.07	$22.07	5,900
2024-04-16	$22.67	$22.67	$21.99	$22.30	$22.30	16,463
2024-04-15	$23.70	$23.70	$22.73	$22.73	$22.73	15,315
2024-04-12	$23.50	$23.59	$23.50	$23.59	$23.59	5,735
2024-04-11	$23.65	$23.65	$23.33	$23.60	$23.60	21,079
2024-04-10	$23.55	$23.71	$23.33	$23.60	$23.60	53,276
2024-04-09	$23.66	$23.66	$23.58	$23.63	$23.63	10,385
2024-04-08	$23.64	$23.64	$23.52	$23.58	$23.58	4,592
2024-04-05	$23.51	$23.66	$23.43	$23.50	$23.50	4,228
2024-04-04	$23.57	$23.74	$23.51	$23.51	$23.51	15,337
2024-04-03	$23.51	$23.64	$23.30	$23.49	$23.49	12,438
2024-04-02	$23.51	$23.64	$23.32	$23.54	$23.54	21,924
2024-04-01	$23.68	$23.87	$23.35	$23.46	$23.46	30,919
2024-03-28	$23.37	$23.76	$23.35	$23.74	$23.74	188,363
2024-03-27	$23.40	$23.69	$23.36	$23.55	$23.23	25,886
2024-03-26	$23.45	$23.68	$23.27	$23.29	$22.98	13,731
2024-03-25	$23.63	$23.67	$23.28	$23.45	$23.13	14,428
2024-03-22	$23.79	$23.79	$23.45	$23.63	$23.31	18,507
2024-03-21	$23.19	$23.68	$23.19	$23.68	$23.36	27,121
2024-03-20	$22.76	$23.13	$22.52	$23.13	$22.82	37,137
2024-03-19	$22.63	$22.79	$22.58	$22.76	$22.45	14,490
2024-03-18	$22.64	$22.64	$22.52	$22.61	$22.30	13,602
2024-03-15	$22.64	$22.67	$22.52	$22.61	$22.30	9,659
2024-03-14	$22.71	$22.71	$22.52	$22.64	$22.33	15,703
2024-03-13	$22.53	$22.74	$22.53	$22.71	$22.71	15,218
2024-03-12	$22.62	$22.64	$22.50	$22.61	$22.61	8,090
2024-03-11	$22.51	$22.68	$22.50	$22.53	$22.53	11,374
2024-03-08	$22.44	$22.52	$22.38	$22.46	$22.46	11,233
2024-03-07	$22.10	$22.44	$22.00	$22.44	$22.44	21,895
2024-03-06	$21.83	$22.09	$21.83	$22.02	$22.02	15,469
2024-03-05	$21.76	$21.79	$21.69	$21.79	$21.79	7,884
2024-03-04	$21.72	$21.79	$21.64	$21.72	$21.72	9,713
2024-03-01	$21.84	$21.84	$21.61	$21.70	$21.70	7,393
2024-02-29	$21.71	$21.79	$21.52	$21.79	$21.79	19,083
2024-02-28	$21.65	$21.75	$21.54	$21.65	$21.65	8,123
2024-02-27	$21.74	$21.86	$21.61	$21.68	$21.68	10,789
2024-02-26	$21.85	$21.85	$21.58	$21.73	$21.73	23,912
2024-02-23	$21.38	$21.79	$21.38	$21.79	$21.79	27,206
2024-02-22	$21.37	$21.44	$21.30	$21.44	$21.44	11,611
2024-02-21	$21.20	$21.36	$21.05	$21.26	$21.26	22,067
2024-02-20	$21.05	$21.27	$21.05	$21.20	$21.20	11,158
2024-02-16	$21.11	$21.20	$20.95	$21.05	$21.05	32,258
2024-02-15	$20.83	$21.17	$20.65	$21.13	$21.13	45,166
2024-02-14	$20.70	$20.80	$20.70	$20.75	$20.75	23,402
2024-02-13	$20.74	$20.91	$20.57	$20.62	$20.62	30,671
2024-02-12	$20.90	$21.07	$20.90	$21.02	$21.02	31,661
2024-02-09	$20.66	$20.90	$20.66	$20.89	$20.89	31,091
2024-02-08	$20.65	$20.70	$20.44	$20.69	$20.69	41,784
2024-02-07	$20.57	$20.71	$20.36	$20.65	$20.65	73,711
2024-02-06	$20.41	$20.54	$20.39	$20.51	$20.51	34,740
2024-02-05	$20.50	$20.53	$20.26	$20.37	$20.37	36,101
2024-02-02	$20.50	$20.65	$20.45	$20.60	$20.60	28,031
2024-02-01	$20.71	$20.75	$20.10	$20.69	$20.69	94,400
2024-01-31	$20.65	$20.77	$20.48	$20.61	$20.61	104,133
2024-01-30	$20.90	$20.90	$20.75	$20.81	$20.81	50,889
2024-01-29	$20.95	$21.03	$20.79	$20.89	$20.89	84,971
2024-01-26	$20.63	$20.94	$20.63	$20.85	$20.85	79,456
2024-01-25	$20.50	$20.67	$20.42	$20.63	$20.63	253,378
2024-01-24	$20.45	$20.49	$20.35	$20.40	$20.40	182,404
2024-01-23	$20.37	$20.44	$20.29	$20.35	$20.35	36,127
2024-01-22	$20.33	$20.44	$20.30	$20.37	$20.37	37,547
2024-01-19	$20.08	$20.39	$19.97	$20.30	$20.30	74,842
2024-01-18	$20.19	$20.26	$19.90	$20.08	$20.08	41,183
2024-01-17	$20.15	$20.22	$19.98	$20.16	$20.16	56,552
2024-01-16	$20.45	$20.60	$20.23	$20.29	$20.29	79,472
2024-01-12	$20.41	$20.55	$20.32	$20.51	$20.51	146,770
2024-01-11	$20.35	$20.41	$20.15	$20.36	$20.36	44,364
2024-01-10	$20.46	$20.51	$20.27	$20.30	$20.30	52,789
2024-01-09	$20.27	$20.49	$20.27	$20.32	$20.32	108,352
2024-01-08	$20.29	$20.40	$20.21	$20.31	$20.31	41,696
2024-01-05	$20.36	$20.46	$20.12	$20.26	$20.26	113,033
2024-01-04	$20.31	$20.40	$20.25	$20.30	$20.30	32,641
2024-01-03	$20.40	$20.47	$20.29	$20.37	$20.37	55,939
2024-01-02	$20.59	$20.74	$20.37	$20.48	$20.48	27,905
2023-12-29	$20.51	$20.68	$20.30	$20.55	$20.55	17,218
2023-12-28	$20.53	$20.75	$20.46	$20.48	$20.48	16,179
2023-12-27	$20.98	$21.02	$20.70	$20.81	$20.48	44,779
2023-12-26	$20.68	$20.95	$20.63	$20.86	$20.53	29,750
2023-12-22	$20.71	$20.92	$20.59	$20.67	$20.67	27,824
2023-12-21	$20.81	$20.97	$20.40	$20.70	$20.70	63,157
2023-12-20	$20.66	$20.93	$20.65	$20.71	$20.71	32,119
2023-12-19	$20.72	$20.90	$20.54	$20.70	$20.70	19,239
2023-12-18	$20.78	$21.04	$20.54	$20.65	$20.65	24,821
2023-12-15	$21.02	$21.35	$20.70	$20.81	$20.81	25,903
2023-12-14	$20.96	$21.36	$20.88	$21.02	$21.02	21,431
2023-12-13	$20.53	$20.92	$20.39	$20.70	$20.70	68,545
2023-12-12	$20.70	$21.08	$20.39	$20.46	$20.46	19,559
2023-12-11	$20.87	$20.97	$20.51	$20.66	$20.66	10,805
2023-12-08	$20.94	$21.00	$20.74	$20.88	$20.88	6,336
2023-12-07	$20.80	$21.07	$20.80	$21.00	$21.00	6,114
2023-12-06	$20.72	$21.07	$20.52	$20.73	$20.73	26,463
2023-12-05	$20.76	$20.95	$20.65	$20.69	$20.69	14,718
2023-12-04	$20.71	$21.12	$20.55	$20.73	$20.73	15,104
2023-12-01	$20.72	$21.12	$20.68	$20.81	$20.81	48,760
2023-11-30	$20.45	$20.90	$20.45	$20.67	$20.67	55,264
2023-11-29	$20.28	$20.48	$20.28	$20.42	$20.42	7,814
2023-11-28	$20.37	$20.50	$20.10	$20.27	$20.27	11,461
2023-11-27	$20.60	$20.65	$20.27	$20.32	$20.32	12,255
2023-11-24	$20.35	$20.92	$20.14	$20.47	$20.47	5,501
2023-11-22	$20.68	$20.83	$20.07	$20.19	$20.19	14,913
2023-11-21	$21.24	$21.30	$20.52	$20.52	$20.52	9,376
2023-11-20	$21.34	$21.34	$20.92	$21.12	$21.12	8,850
2023-11-17	$21.36	$22.00	$21.06	$21.34	$21.34	8,798
2023-11-16	$21.78	$21.78	$21.30	$21.35	$21.35	5,007
2023-11-15	$21.58	$21.77	$21.53	$21.65	$21.65	8,014
2023-11-14	$21.74	$21.87	$21.32	$21.54	$21.54	8,676
2023-11-13	$21.41	$21.48	$20.98	$21.30	$21.30	8,234
2023-11-10	$21.23	$21.66	$21.10	$21.34	$21.34	28,737
2023-11-09	$21.59	$21.59	$20.79	$21.02	$21.02	16,869
2023-11-08	$21.35	$21.42	$21.03	$21.42	$21.42	12,377
2023-11-07	$21.25	$21.46	$20.95	$21.30	$21.30	18,472
2023-11-06	$21.50	$21.67	$21.26	$21.32	$21.32	29,402
2023-11-03	$19.97	$21.95	$19.88	$21.63	$21.63	80,391
2023-11-02	$19.36	$19.95	$19.36	$19.65	$19.65	18,658
2023-11-01	$19.02	$19.28	$19.00	$19.14	$19.14	10,050
2023-10-31	$18.93	$19.26	$18.80	$18.80	$18.80	11,002
2023-10-30	$18.96	$19.25	$18.76	$18.93	$18.93	6,798
2023-10-27	$19.09	$19.36	$18.71	$19.10	$19.10	12,405
2023-10-26	$18.79	$19.27	$18.70	$18.99	$18.99	12,068
2023-10-25	$18.93	$19.00	$18.51	$18.81	$18.81	5,675
2023-10-24	$18.64	$18.93	$18.60	$18.93	$18.93	7,986
2023-10-23	$18.34	$18.53	$18.27	$18.53	$18.53	3,359
2023-10-20	$18.62	$18.74	$18.31	$18.44	$18.44	10,132
2023-10-19	$18.82	$19.09	$18.61	$18.61	$18.61	9,891
2023-10-18	$18.81	$19.35	$18.80	$18.84	$18.84	7,510
2023-10-17	$19.18	$19.18	$18.85	$18.92	$18.92	8,431
2023-10-16	$19.34	$19.48	$19.00	$19.05	$19.05	9,603
2023-10-13	$19.38	$19.38	$18.99	$19.09	$19.09	5,242
2023-10-12	$19.40	$19.43	$19.08	$19.20	$19.20	7,093
2023-10-11	$19.56	$19.89	$19.27	$19.30	$19.30	13,412
2023-10-10	$19.60	$19.77	$19.30	$19.53	$19.53	9,523
2023-10-09	$19.00	$19.58	$19.00	$19.50	$19.50	5,471
2023-10-06	$19.20	$19.40	$18.92	$19.12	$19.12	7,331
2023-10-05	$19.20	$19.50	$19.11	$19.11	$19.11	6,755
2023-10-04	$19.52	$19.84	$19.26	$19.26	$19.26	14,650
2023-10-03	$20.67	$20.67	$19.20	$19.33	$19.33	12,567
2023-10-02	$21.28	$21.58	$20.55	$20.67	$20.67	9,879
2023-09-29	$21.58	$21.67	$21.24	$21.50	$21.50	28,819
2023-09-28	$21.16	$21.47	$20.74	$21.15	$21.15	6,768
2023-09-27	$21.38	$21.89	$21.12	$21.57	$21.57	9,274
2023-09-26	$21.08	$21.77	$20.86	$21.27	$21.27	15,297
2023-09-25	$21.06	$21.33	$21.06	$21.20	$21.20	3,398
2023-09-22	$21.25	$21.35	$21.18	$21.35	$21.35	1,572
2023-09-21	$21.25	$21.29	$21.08	$21.16	$21.16	8,865
2023-09-20	$21.23	$21.48	$21.23	$21.37	$21.37	6,471
2023-09-19	$20.98	$21.34	$20.90	$21.21	$21.21	8,824
2023-09-18	$21.02	$21.36	$20.82	$21.03	$21.03	8,514
2023-09-15	$21.17	$21.28	$20.79	$21.28	$21.28	20,214
2023-09-14	$20.97	$21.07	$20.77	$20.95	$20.95	4,334
2023-09-13	$20.65	$20.93	$20.60	$20.88	$20.88	7,432
2023-09-12	$20.64	$20.83	$20.55	$20.77	$20.77	4,956
2023-09-11	$20.72	$20.96	$20.70	$20.71	$20.71	4,643
2023-09-08	$20.61	$20.92	$20.61	$20.66	$20.66	3,397
2023-09-07	$20.59	$20.68	$20.52	$20.63	$20.63	3,647
2023-09-06	$20.72	$20.94	$20.60	$20.75	$20.75	7,274
2023-09-05	$20.76	$21.08	$20.68	$20.77	$20.77	12,478
2023-09-01	$20.79	$21.03	$20.64	$20.99	$20.99	6,987
2023-08-31	$20.55	$20.89	$20.42	$20.89	$20.89	30,680
2023-08-30	$20.49	$20.82	$20.33	$20.45	$20.45	7,673
2023-08-29	$20.36	$20.60	$20.26	$20.44	$20.44	10,524
2023-08-28	$20.65	$20.65	$20.21	$20.46	$20.46	5,003
2023-08-25	$20.34	$21.00	$20.07	$20.40	$20.40	10,841
2023-08-24	$20.31	$20.83	$20.15	$20.36	$20.36	6,554
2023-08-23	$20.01	$20.56	$19.81	$20.48	$20.48	13,313
2023-08-22	$19.86	$20.04	$19.75	$19.95	$19.95	8,206
2023-08-21	$20.21	$20.93	$19.70	$19.91	$19.91	12,049
2023-08-18	$20.50	$20.63	$20.11	$20.23	$20.23	12,580
2023-08-17	$20.93	$20.93	$20.50	$20.50	$20.50	11,430
2023-08-16	$20.92	$20.95	$20.80	$20.85	$20.85	2,473
2023-08-15	$20.78	$21.20	$20.78	$20.80	$20.80	7,797
2023-08-14	$20.84	$21.28	$20.57	$20.99	$20.99	9,154
2023-08-11	$20.67	$21.14	$20.56	$20.85	$20.85	6,348
2023-08-10	$21.07	$21.28	$20.71	$20.74	$20.74	6,410
2023-08-09	$20.90	$21.21	$20.56	$21.17	$21.17	9,178
2023-08-08	$21.07	$21.23	$20.62	$20.76	$20.76	8,421
2023-08-07	$21.18	$21.23	$20.80	$21.23	$21.23	3,884
2023-08-04	$20.90	$21.30	$20.87	$20.98	$20.98	5,924
2023-08-03	$20.80	$21.14	$20.65	$20.81	$20.81	8,631
2023-08-02	$21.40	$21.40	$21.00	$21.01	$21.01	9,431
2023-08-01	$21.56	$21.99	$21.29	$21.50	$21.50	3,871
2023-07-31	$21.56	$21.93	$21.50	$21.54	$21.54	4,404
2023-07-28	$21.75	$22.00	$21.44	$21.44	$21.44	6,929
2023-07-27	$22.06	$22.06	$21.73	$21.86	$21.86	3,894
2023-07-26	$21.68	$22.30	$21.56	$21.84	$21.84	7,596
2023-07-25	$21.83	$21.83	$21.55	$21.71	$21.71	2,299
2023-07-24	$22.02	$22.33	$21.85	$21.85	$21.85	7,409
2023-07-21	$22.44	$22.61	$22.02	$22.02	$22.02	3,291
2023-07-20	$22.30	$22.58	$22.30	$22.30	$22.30	4,136
2023-07-19	$22.55	$22.55	$22.17	$22.17	$22.17	4,029
2023-07-18	$22.14	$22.48	$22.06	$22.17	$22.17	2,625
2023-07-17	$22.78	$23.50	$22.17	$22.26	$22.26	5,294
2023-07-14	$23.01	$23.01	$22.24	$22.24	$22.24	4,696
2023-07-13	$22.36	$23.00	$22.36	$22.80	$22.80	7,263
2023-07-12	$22.89	$22.95	$22.33	$22.41	$22.41	9,616
2023-07-11	$22.07	$22.19	$21.92	$22.10	$22.10	5,680
2023-07-10	$21.96	$22.41	$21.93	$21.93	$21.93	3,070
2023-07-07	$22.72	$22.79	$22.02	$22.02	$22.02	5,997
2023-07-06	$22.62	$22.62	$22.15	$22.17	$22.17	5,692
2023-07-05	$22.88	$23.08	$22.54	$22.89	$22.89	11,833
2023-07-03	$22.50	$23.25	$22.50	$22.89	$22.89	8,162
2023-06-30	$21.74	$22.75	$21.64	$22.75	$22.75	24,741
2023-06-29	$21.79	$21.80	$21.47	$21.80	$21.80	5,659
2023-06-28	$22.34	$22.69	$21.85	$21.86	$21.86	23,223
2023-06-27	$21.95	$22.33	$21.95	$22.12	$22.12	6,994
2023-06-26	$21.77	$22.05	$21.76	$21.81	$21.81	6,978
2023-06-23	$21.82	$22.00	$21.75	$21.75	$21.75	5,401
2023-06-22	$22.45	$22.45	$21.75	$21.82	$21.82	4,447
2023-06-21	$22.30	$22.30	$21.99	$22.19	$22.19	4,437
2023-06-20	$22.22	$22.59	$21.75	$22.30	$22.30	10,382
2023-06-16	$22.79	$22.99	$22.21	$22.21	$22.21	3,950
2023-06-15	$21.95	$23.00	$21.95	$22.94	$22.94	9,386
2023-06-14	$22.60	$22.72	$21.92	$21.92	$21.92	8,764
2023-06-13	$22.57	$22.70	$22.40	$22.70	$22.70	7,298
2023-06-12	$21.87	$22.68	$21.87	$22.37	$22.37	6,159
2023-06-09	$22.36	$22.67	$22.36	$22.66	$22.66	2,835
2023-06-08	$22.63	$22.65	$22.22	$22.48	$22.48	4,162
2023-06-07	$22.63	$22.70	$22.44	$22.54	$22.54	6,800
2023-06-06	$22.84	$22.92	$22.61	$22.74	$22.74	6,032
2023-06-05	$22.99	$22.99	$22.83	$22.91	$22.91	5,944
2023-06-02	$21.61	$23.00	$21.61	$22.99	$22.99	8,594
2023-06-01	$20.84	$21.59	$20.84	$21.59	$21.59	6,604
2023-05-31	$20.76	$21.03	$20.58	$21.03	$21.03	36,360
2023-05-30	$20.70	$21.36	$20.63	$20.63	$20.63	6,131
2023-05-26	$20.56	$20.78	$20.56	$20.63	$20.63	2,011
2023-05-25	$21.03	$21.26	$20.45	$20.45	$20.45	8,727
2023-05-24	$21.40	$21.47	$20.79	$20.79	$20.79	19,667
2023-05-23	$21.52	$22.20	$21.39	$21.39	$21.39	5,232
2023-05-22	$22.30	$22.30	$21.45	$21.68	$21.68	14,454
2023-05-19	$22.37	$22.59	$22.08	$22.45	$22.45	6,437
2023-05-18	$22.37	$22.80	$22.37	$22.70	$22.70	3,235
2023-05-17	$22.42	$22.83	$22.29	$22.74	$22.74	2,951
2023-05-16	$22.22	$22.76	$22.10	$22.55	$22.55	5,741
2023-05-15	$22.46	$22.86	$22.20	$22.46	$22.46	2,989
2023-05-12	$22.20	$22.76	$21.75	$22.76	$22.76	5,103
2023-05-11	$21.89	$22.21	$21.75	$22.04	$22.04	4,846
2023-05-10	$22.28	$22.55	$21.79	$22.16	$22.16	9,693
2023-05-09	$21.08	$22.69	$20.48	$22.47	$22.47	12,538
2023-05-08	$20.44	$21.49	$20.44	$20.78	$20.78	11,408
2023-05-05	$20.66	$21.28	$20.33	$20.44	$20.44	5,784
2023-05-04	$21.26	$21.26	$20.01	$20.36	$20.36	29,001
2023-05-03	$22.24	$22.64	$21.50	$21.50	$21.50	12,917
2023-05-02	$22.71	$22.71	$21.79	$21.79	$21.79	5,487
2023-05-01	$22.89	$22.89	$22.42	$22.66	$22.66	9,825
2023-04-28	$22.79	$23.22	$22.72	$22.79	$22.79	108,578
2023-04-27	$22.92	$22.96	$22.68	$22.89	$22.89	20,604
2023-04-26	$22.59	$22.91	$22.07	$22.85	$22.85	24,670
2023-04-25	$22.57	$22.87	$22.19	$22.59	$22.59	20,795
2023-04-24	$22.90	$22.90	$22.71	$22.87	$22.87	10,644
2023-04-21	$22.93	$22.93	$22.51	$22.89	$22.89	8,063
2023-04-20	$22.80	$22.97	$22.51	$22.89	$22.89	8,259
2023-04-19	$22.66	$22.75	$22.61	$22.74	$22.74	13,679
2023-04-18	$22.90	$23.05	$22.38	$22.75	$22.75	20,380
2023-04-17	$22.90	$23.02	$22.41	$22.97	$22.97	24,759
2023-04-14	$22.90	$22.90	$22.47	$22.79	$22.79	21,092
2023-04-13	$22.25	$22.85	$22.25	$22.84	$22.84	13,573
2023-04-12	$21.40	$22.50	$21.40	$22.03	$22.03	12,734
2023-04-11	$20.63	$21.38	$20.63	$21.32	$21.32	6,814
2023-04-10	$21.23	$21.25	$20.57	$20.62	$20.62	6,037
2023-04-06	$20.76	$21.29	$20.52	$21.01	$21.01	4,531
2023-04-05	$20.99	$21.10	$20.57	$20.70	$20.70	10,640
2023-04-04	$20.80	$21.12	$20.62	$21.07	$21.07	10,414
2023-04-03	$20.63	$20.99	$20.63	$20.75	$20.75	6,106
2023-03-31	$20.53	$21.05	$20.49	$20.63	$20.63	61,566
2023-03-30	$20.16	$20.60	$20.00	$20.28	$20.28	14,622
2023-03-29	$20.02	$20.55	$19.89	$20.40	$20.40	28,428
2023-03-28	$19.88	$20.34	$19.76	$19.82	$19.82	12,478
2023-03-27	$19.93	$20.24	$19.73	$19.76	$19.76	12,384
2023-03-24	$20.03	$20.40	$19.70	$19.79	$19.79	10,489
2023-03-23	$20.51	$20.67	$19.70	$19.70	$19.70	9,029
2023-03-22	$20.49	$21.01	$20.41	$20.41	$20.41	11,529
2023-03-21	$20.57	$20.97	$19.99	$20.40	$20.40	11,595
2023-03-20	$21.01	$21.01	$19.93	$20.27	$20.27	11,362
2023-03-17	$21.39	$21.39	$19.65	$20.77	$20.77	10,679
2023-03-16	$19.79	$21.38	$19.76	$21.35	$21.35	19,009
2023-03-15	$20.30	$20.30	$19.73	$20.00	$20.00	12,720
2023-03-14	$19.66	$20.62	$19.66	$20.34	$20.34	15,076
2023-03-13	$20.23	$20.35	$19.03	$19.15	$19.15	21,623
2023-03-10	$21.12	$22.00	$20.15	$20.27	$20.27	13,068
2023-03-09	$21.98	$22.10	$20.92	$20.95	$20.95	22,351
2023-03-08	$22.39	$22.39	$21.98	$22.02	$22.02	11,019
2023-03-07	$22.73	$22.73	$22.40	$22.40	$22.40	5,821
2023-03-06	$22.84	$23.02	$22.38	$22.58	$22.58	11,810
2023-03-03	$22.40	$22.80	$22.25	$22.80	$22.80	8,707
2023-03-02	$22.00	$22.30	$21.83	$22.30	$22.30	15,662
2023-03-01	$22.21	$22.29	$22.00	$22.00	$22.00	4,074
2023-02-28	$22.17	$22.30	$22.15	$22.25	$22.25	18,981
2023-02-27	$22.46	$22.46	$22.01	$22.06	$22.06	7,618
2023-02-24	$22.28	$22.43	$22.00	$22.35	$22.35	2,860
2023-02-23	$22.43	$22.43	$22.02	$22.28	$22.28	4,442
2023-02-22	$22.17	$22.47	$22.01	$22.44	$22.44	9,417
2023-02-21	$23.17	$23.17	$21.99	$21.99	$21.99	10,872
2023-02-17	$23.37	$23.38	$23.09	$23.09	$23.09	11,142
2023-02-16	$23.61	$23.61	$23.31	$23.31	$23.31	2,015
2023-02-15	$23.81	$23.81	$23.37	$23.71	$23.71	4,810
2023-02-14	$23.69	$23.87	$23.69	$23.87	$23.87	4,625
2023-02-13	$23.64	$23.71	$23.30	$23.71	$23.71	6,732
2023-02-10	$23.60	$23.64	$23.41	$23.59	$23.59	5,224
2023-02-09	$23.81	$23.97	$22.99	$23.60	$23.60	3,952
2023-02-08	$23.68	$23.88	$23.20	$23.65	$23.65	8,258
2023-02-07	$23.65	$23.70	$23.01	$23.56	$23.56	6,481
2023-02-06	$23.86	$23.94	$22.87	$23.52	$23.52	7,513
2023-02-03	$23.82	$23.97	$23.75	$23.94	$23.94	5,824
2023-02-02	$23.95	$24.14	$23.82	$23.82	$23.82	11,974
2023-02-01	$23.74	$23.95	$23.31	$23.95	$23.95	15,458
2023-01-31	$23.23	$23.73	$23.03	$23.73	$23.73	19,167
2023-01-30	$23.43	$23.43	$23.02	$23.13	$23.13	18,064
2023-01-27	$23.35	$23.70	$23.28	$23.28	$23.28	5,485
2023-01-26	$23.96	$23.96	$23.35	$23.39	$23.39	14,622
2023-01-25	$23.75	$23.85	$23.67	$23.83	$23.83	11,456
2023-01-24	$24.03	$24.07	$23.77	$23.78	$23.78	17,295
2023-01-23	$23.70	$24.14	$23.70	$24.14	$24.14	10,680
2023-01-20	$23.50	$23.70	$23.27	$23.63	$23.63	8,937
2023-01-19	$23.26	$23.49	$23.22	$23.40	$23.40	10,719
2023-01-18	$23.25	$23.93	$23.25	$23.26	$23.26	20,780
2023-01-17	$22.83	$23.23	$22.83	$23.13	$23.13	13,041
2023-01-13	$22.61	$22.79	$22.26	$22.76	$22.76	8,711
2023-01-12	$22.67	$22.76	$22.37	$22.41	$22.41	9,839
2023-01-11	$22.47	$22.75	$22.16	$22.60	$22.60	11,304
2023-01-10	$22.36	$22.36	$21.99	$22.36	$22.36	3,857
2023-01-09	$22.20	$22.36	$21.88	$22.36	$22.36	11,055
2023-01-06	$21.45	$22.19	$21.45	$22.19	$22.19	9,709
2023-01-05	$20.97	$21.33	$20.68	$21.33	$21.33	8,021
2023-01-04	$20.76	$21.03	$20.55	$21.02	$21.02	10,098
2023-01-03	$20.31	$20.95	$20.31	$20.55	$20.55	4,263
2022-12-30	$20.16	$20.18	$19.59	$20.17	$20.17	16,658
2022-12-29	$20.39	$20.60	$20.05	$20.10	$20.10	13,465
2022-12-28	$20.97	$21.01	$20.39	$20.39	$20.07	8,936
2022-12-27	$21.32	$21.82	$20.79	$20.88	$20.55	6,560
2022-12-23	$21.68	$21.91	$21.35	$21.37	$21.03	9,487
2022-12-22	$22.13	$22.13	$21.51	$21.68	$21.34	16,851
2022-12-21	$21.87	$22.14	$21.87	$22.12	$21.77	16,958
2022-12-20	$22.02	$22.10	$21.65	$21.75	$21.40	12,510
2022-12-19	$21.55	$22.07	$21.42	$21.98	$21.63	12,161
2022-12-16	$21.15	$21.64	$21.12	$21.52	$21.18	19,432
2022-12-15	$21.13	$21.64	$21.12	$21.39	$21.05	5,867
2022-12-14	$21.47	$22.15	$21.06	$21.06	$20.72	19,540
2022-12-13	$21.68	$22.44	$21.47	$21.47	$21.13	11,027
2022-12-12	$21.97	$22.29	$21.38	$21.45	$21.11	18,645
2022-12-09	$22.33	$22.64	$21.53	$21.89	$21.54	17,282
2022-12-08	$22.75	$22.75	$22.13	$22.20	$21.85	13,699
2022-12-07	$22.46	$22.80	$22.13	$22.39	$22.39	8,959
2022-12-06	$22.58	$22.71	$22.12	$22.26	$22.26	5,976
2022-12-05	$22.40	$22.77	$22.34	$22.43	$22.43	10,041
2022-12-02	$22.70	$22.80	$22.22	$22.80	$22.80	8,216
2022-12-01	$21.91	$22.70	$21.91	$22.62	$22.62	8,121
2022-11-30	$21.50	$22.12	$21.20	$22.12	$22.12	23,462
2022-11-29	$21.51	$21.86	$21.23	$21.33	$21.33	14,064
2022-11-28	$21.77	$21.87	$21.44	$21.45	$21.45	6,471
2022-11-25	$21.42	$21.81	$21.42	$21.81	$21.81	2,998
2022-11-23	$21.48	$21.70	$21.11	$21.62	$21.62	8,764
2022-11-22	$21.36	$21.53	$20.94	$21.40	$21.40	8,430
2022-11-21	$20.98	$21.51	$20.91	$21.30	$21.30	14,087
2022-11-18	$21.18	$21.28	$20.94	$20.98	$20.98	10,067
2022-11-17	$21.04	$21.21	$20.60	$20.91	$20.91	13,685
2022-11-16	$21.24	$21.46	$20.59	$21.32	$21.32	15,968
2022-11-15	$20.71	$21.45	$20.71	$20.98	$20.98	12,579
2022-11-14	$21.13	$21.22	$20.45	$20.69	$20.69	15,621
2022-11-11	$20.50	$21.22	$20.35	$20.84	$20.84	13,880
2022-11-10	$19.77	$20.94	$19.73	$20.94	$20.94	6,932
2022-11-09	$19.73	$20.04	$19.38	$19.38	$19.38	10,473
2022-11-08	$19.49	$19.94	$19.49	$19.72	$19.72	8,211
2022-11-07	$19.95	$19.95	$19.38	$19.38	$19.38	9,825
2022-11-04	$19.90	$20.31	$19.50	$19.50	$19.50	5,788
2022-11-03	$20.01	$20.11	$19.72	$20.04	$20.04	6,668
2022-11-02	$20.03	$20.60	$19.77	$20.23	$20.23	16,144
2022-11-01	$20.73	$20.73	$20.01	$20.03	$20.03	7,449
2022-10-31	$20.21	$20.58	$20.07	$20.48	$20.48	4,894
2022-10-28	$20.35	$20.59	$20.01	$20.29	$20.29	9,737
2022-10-27	$20.39	$20.58	$20.33	$20.41	$20.41	5,471
2022-10-26	$20.23	$20.45	$19.76	$20.39	$20.39	5,645
2022-10-25	$19.82	$20.28	$19.73	$20.18	$20.18	9,992
2022-10-24	$19.82	$20.19	$19.46	$19.68	$19.68	11,034
2022-10-21	$19.81	$19.82	$19.36	$19.82	$19.82	8,892
2022-10-20	$20.06	$20.25	$19.76	$19.86	$19.86	9,988
2022-10-19	$20.10	$20.33	$20.02	$20.02	$20.02	8,523
2022-10-18	$20.28	$20.57	$20.14	$20.14	$20.14	21,842
2022-10-17	$20.46	$20.70	$20.13	$20.24	$20.24	14,842
2022-10-14	$20.51	$20.51	$20.08	$20.15	$20.15	3,777
2022-10-13	$20.48	$20.78	$20.12	$20.40	$20.40	21,359
2022-10-12	$21.07	$21.12	$20.65	$20.65	$20.65	5,268
2022-10-11	$21.57	$21.57	$20.97	$21.07	$21.07	23,645
2022-10-10	$21.77	$22.09	$21.41	$21.41	$21.41	8,624
2022-10-07	$22.17	$22.25	$21.50	$21.50	$21.50	7,744
2022-10-06	$22.43	$22.43	$22.17	$22.30	$22.30	8,557
2022-10-05	$22.93	$22.99	$22.48	$22.51	$22.51	5,100
2022-10-04	$23.34	$23.34	$22.91	$22.92	$22.92	15,072
2022-10-03	$23.16	$23.52	$22.91	$23.04	$23.04	9,126
2022-09-30	$23.50	$23.71	$22.95	$22.95	$22.95	32,818
2022-09-29	$23.13	$23.61	$22.96	$23.48	$23.48	17,850
2022-09-28	$24.17	$24.88	$23.55	$23.98	$23.65	15,925
2022-09-27	$23.65	$24.17	$23.30	$23.93	$23.93	6,798
2022-09-26	$23.53	$24.55	$23.35	$23.88	$23.88	9,081
2022-09-23	$23.32	$23.70	$23.20	$23.63	$23.63	16,149
2022-09-22	$23.53	$23.65	$23.20	$23.45	$23.45	10,131
2022-09-21	$23.71	$23.87	$23.22	$23.54	$23.54	8,426
2022-09-20	$23.58	$23.65	$22.69	$23.64	$23.64	5,901
2022-09-19	$23.42	$23.83	$23.36	$23.72	$23.72	14,087
2022-09-16	$22.90	$23.71	$22.61	$23.59	$23.59	18,350
2022-09-15	$22.56	$23.06	$22.50	$22.97	$22.97	3,136
2022-09-14	$22.50	$22.98	$22.50	$22.98	$22.98	6,652
2022-09-13	$22.30	$22.57	$21.72	$22.49	$22.49	14,340
2022-09-12	$22.20	$22.91	$22.20	$22.52	$22.52	13,191
2022-09-09	$21.96	$22.32	$21.93	$22.18	$22.18	5,921
2022-09-08	$22.23	$22.31	$21.84	$21.88	$21.88	14,357
2022-09-07	$21.89	$22.24	$21.67	$22.23	$22.23	9,380
2022-09-06	$22.10	$22.29	$21.75	$21.85	$21.85	8,913
2022-09-02	$21.89	$22.27	$21.75	$21.99	$21.99	4,850
2022-09-01	$21.92	$22.35	$21.68	$22.12	$22.12	11,251
2022-08-31	$22.31	$22.54	$21.86	$22.05	$22.05	13,685
2022-08-30	$22.40	$22.45	$22.07	$22.22	$22.22	12,181
2022-08-29	$22.30	$22.68	$22.16	$22.30	$22.30	8,273
2022-08-26	$23.06	$23.06	$22.25	$22.40	$22.40	14,907
2022-08-25	$23.83	$23.90	$23.15	$23.15	$23.15	2,651
2022-08-24	$23.78	$23.78	$23.14	$23.41	$23.41	3,999
2022-08-23	$23.83	$23.95	$23.00	$23.33	$23.33	7,708
2022-08-22	$24.04	$24.04	$23.70	$23.84	$23.84	4,088
2022-08-19	$24.20	$24.20	$23.92	$24.11	$24.11	7,041
2022-08-18	$24.48	$24.60	$24.24	$24.42	$24.42	4,105
2022-08-17	$24.42	$24.72	$24.20	$24.53	$24.53	12,926
2022-08-16	$24.59	$24.74	$24.42	$24.42	$24.42	2,007
2022-08-15	$24.79	$24.97	$24.53	$24.61	$24.61	4,805
2022-08-12	$24.82	$24.82	$24.56	$24.65	$24.65	5,054
2022-08-11	$24.80	$25.07	$24.64	$24.79	$24.79	3,872
2022-08-10	$24.63	$24.92	$24.63	$24.92	$24.92	3,542
2022-08-09	$24.61	$24.85	$24.58	$24.70	$24.70	6,946
2022-08-08	$24.87	$24.98	$24.45	$24.81	$24.81	7,232
2022-08-05	$24.76	$24.80	$24.53	$24.80	$24.80	4,655
2022-08-04	$25.09	$25.09	$24.83	$24.94	$24.94	19,090
2022-08-03	$25.22	$25.24	$24.87	$25.24	$25.24	5,640
2022-08-02	$24.94	$24.94	$24.63	$24.93	$24.93	10,881
2022-08-01	$24.89	$25.34	$24.42	$24.98	$24.98	10,790
2022-07-29	$24.18	$25.10	$24.18	$25.04	$25.04	24,836
2022-07-28	$24.12	$24.62	$24.12	$24.30	$24.30	11,448
2022-07-27	$23.80	$24.19	$23.80	$24.12	$24.12	12,617
2022-07-26	$23.88	$24.01	$23.80	$23.81	$23.81	7,509
2022-07-25	$23.75	$24.09	$23.75	$23.88	$23.88	9,159
2022-07-22	$23.59	$23.98	$23.45	$23.75	$23.75	4,787
2022-07-21	$23.46	$23.75	$23.46	$23.70	$23.70	3,800
2022-07-20	$23.16	$23.55	$23.13	$23.55	$23.55	5,413
2022-07-19	$22.88	$23.11	$22.65	$23.11	$23.11	9,400
2022-07-18	$22.70	$22.82	$22.55	$22.81	$22.81	6,875
2022-07-15	$22.46	$22.75	$22.32	$22.68	$22.68	12,167
2022-07-14	$22.28	$22.40	$22.21	$22.21	$22.21	4,359
2022-07-13	$22.26	$22.51	$22.26	$22.42	$22.42	4,303
2022-07-12	$22.20	$22.53	$22.13	$22.30	$22.30	9,699
2022-07-11	$22.17	$22.20	$22.02	$22.14	$22.14	5,604
2022-07-08	$21.95	$22.20	$21.95	$22.13	$22.13	6,946
2022-07-07	$22.09	$22.13	$21.76	$21.95	$21.95	8,328
2022-07-06	$22.10	$22.31	$21.76	$21.88	$21.88	6,455
2022-07-05	$22.21	$22.40	$21.82	$22.11	$22.11	19,244
2022-07-01	$22.11	$22.63	$22.10	$22.26	$22.26	6,565
2022-06-30	$22.43	$22.64	$22.09	$22.20	$22.20	4,593
2022-06-29	$22.70	$22.89	$22.59	$22.66	$22.33	5,778
2022-06-28	$22.87	$22.95	$22.70	$22.70	$22.37	2,484
2022-06-27	$23.08	$23.60	$22.85	$22.95	$22.61	7,258
2022-06-24	$23.52	$23.52	$22.80	$23.03	$22.70	3,031
2022-06-23	$23.06	$23.54	$23.06	$23.39	$23.05	3,945
2022-06-22	$22.56	$23.43	$22.56	$23.43	$23.09	12,710
2022-06-21	$22.61	$23.13	$22.43	$22.87	$22.54	6,193
2022-06-17	$22.48	$22.73	$22.45	$22.65	$22.32	3,879
2022-06-16	$22.76	$22.79	$22.44	$22.63	$22.30	6,115
2022-06-15	$22.88	$23.31	$22.43	$22.64	$22.31	8,951
2022-06-14	$22.65	$22.94	$22.63	$22.72	$22.39	6,118
2022-06-13	$22.97	$23.20	$22.56	$22.78	$22.45	22,579
2022-06-10	$23.36	$23.65	$22.90	$23.35	$23.01	13,427
2022-06-09	$23.70	$23.70	$23.10	$23.45	$23.11	15,769
2022-06-08	$23.80	$23.87	$23.40	$23.53	$23.19	4,918
2022-06-07	$23.26	$23.80	$23.13	$23.41	$23.07	8,590
2022-06-06	$23.17	$23.82	$23.17	$23.40	$23.06	6,445
2022-06-03	$23.07	$23.20	$23.05	$23.15	$22.82	7,175
2022-06-02	$23.19	$23.42	$22.99	$23.42	$23.08	6,192
2022-06-01	$23.21	$23.47	$23.21	$23.39	$23.05	5,820
2022-05-31	$23.24	$23.32	$22.90	$23.32	$22.98	25,173
2022-05-27	$22.93	$23.64	$22.93	$23.28	$22.94	14,082
2022-05-26	$22.31	$23.56	$22.31	$22.43	$22.11	11,770
2022-05-25	$22.11	$22.60	$22.11	$22.42	$22.10	6,941
2022-05-24	$21.91	$22.25	$21.71	$22.25	$21.93	12,243
2022-05-23	$21.80	$22.06	$21.80	$21.93	$21.61	9,079
2022-05-20	$22.05	$22.05	$21.50	$21.69	$21.38	6,084
2022-05-19	$21.60	$22.12	$21.59	$21.98	$21.66	6,703
2022-05-18	$21.69	$21.75	$21.42	$21.49	$21.18	7,672
2022-05-17	$21.94	$22.30	$21.60	$21.60	$21.29	8,945
2022-05-16	$21.96	$22.19	$21.67	$22.03	$21.71	13,676
2022-05-13	$22.30	$22.58	$21.96	$21.96	$21.64	9,544
2022-05-12	$22.19	$22.45	$22.13	$22.35	$22.03	10,977
2022-05-11	$22.10	$22.40	$21.85	$22.38	$22.06	16,237
2022-05-10	$21.80	$22.18	$21.80	$22.11	$21.79	20,743
2022-05-09	$22.00	$22.00	$21.40	$21.80	$21.49	17,823
2022-05-06	$22.00	$22.27	$21.75	$21.95	$21.63	22,519
2022-05-05	$22.30	$22.44	$21.75	$22.00	$21.68	9,478
2022-05-04	$21.67	$22.38	$21.43	$22.38	$22.06	9,139
2022-05-03	$21.48	$21.70	$21.31	$21.56	$21.25	14,928
2022-05-02	$21.25	$21.66	$21.16	$21.22	$20.91	21,852
2022-04-29	$22.06	$22.19	$20.75	$21.68	$21.37	50,787
2022-04-28	$21.78	$22.17	$21.53	$22.17	$21.85	12,848
2022-04-27	$22.03	$22.03	$21.80	$21.82	$21.51	14,907
2022-04-26	$22.24	$22.24	$21.82	$21.91	$21.59	42,179
2022-04-25	$22.10	$22.40	$21.88	$22.06	$21.74	18,159
2022-04-22	$22.22	$22.39	$21.88	$22.10	$21.78	19,844
2022-04-21	$22.83	$22.84	$22.20	$22.22	$21.90	10,463
2022-04-20	$22.20	$22.71	$22.20	$22.68	$22.35	8,730
2022-04-19	$22.09	$22.82	$22.05	$22.12	$21.80	13,646
2022-04-18	$22.67	$22.67	$22.05	$22.23	$21.91	19,103
2022-04-14	$22.80	$23.25	$22.16	$22.40	$22.08	13,068
2022-04-13	$22.82	$22.93	$22.66	$22.80	$22.47	6,887
2022-04-12	$22.72	$22.88	$22.50	$22.70	$22.38	12,242
2022-04-11	$23.10	$23.24	$22.52	$22.54	$22.21	22,897
2022-04-08	$23.56	$23.76	$23.22	$23.25	$23.25	20,796
2022-04-07	$23.72	$24.16	$23.66	$23.76	$23.76	8,495
2022-04-06	$24.14	$24.14	$23.30	$23.67	$23.67	13,330
2022-04-05	$24.58	$24.79	$24.27	$24.27	$24.27	6,251
2022-04-04	$24.61	$24.75	$24.46	$24.72	$24.72	10,959
2022-04-01	$24.80	$24.80	$24.51	$24.75	$24.75	9,068
2022-03-31	$24.87	$24.95	$24.87	$24.87	$24.87	6,852
2022-03-30	$24.92	$25.18	$24.92	$25.08	$24.76	7,199
2022-03-29	$24.60	$25.10	$24.60	$25.10	$24.78	7,250
2022-03-28	$24.45	$24.77	$24.35	$24.69	$24.37	5,360
2022-03-25	$24.61	$25.06	$24.27	$24.27	$23.96	17,138
2022-03-24	$24.57	$25.05	$24.51	$24.75	$24.43	9,001
2022-03-23	$24.56	$24.80	$24.56	$24.60	$24.28	6,747
2022-03-22	$24.40	$24.85	$24.19	$24.51	$24.19	17,578
2022-03-21	$24.50	$24.52	$24.20	$24.35	$24.03	4,775
2022-03-18	$24.57	$24.61	$24.35	$24.43	$24.11	9,383
2022-03-17	$24.14	$24.60	$24.14	$24.56	$24.24	6,917
2022-03-16	$23.59	$24.12	$23.42	$23.78	$23.47	5,308
2022-03-15	$23.31	$23.80	$23.31	$23.47	$23.16	9,266
2022-03-14	$23.88	$23.88	$23.03	$23.32	$23.02	16,496
2022-03-11	$24.00	$24.17	$23.85	$24.02	$23.71	7,844
2022-03-10	$24.10	$24.19	$23.80	$23.96	$23.65	10,806
2022-03-09	$24.15	$24.38	$24.10	$24.10	$23.79	7,428
2022-03-08	$24.11	$24.27	$24.09	$24.15	$23.84	6,949
2022-03-07	$24.33	$24.33	$24.05	$24.10	$23.79	15,966
2022-03-04	$24.53	$24.74	$24.21	$24.21	$23.90	14,679
2022-03-03	$24.88	$24.88	$24.39	$24.39	$24.08	5,272
2022-03-02	$24.56	$24.83	$24.56	$24.70	$24.38	14,048
2022-03-01	$24.52	$24.83	$24.43	$24.51	$24.19	22,320
2022-02-28	$24.55	$24.79	$24.23	$24.46	$24.14	9,352
2022-02-25	$24.50	$24.85	$24.50	$24.63	$24.31	18,483
2022-02-24	$24.51	$24.70	$24.30	$24.50	$24.18	12,594
2022-02-23	$24.72	$24.85	$24.69	$24.69	$24.37	4,595
2022-02-22	$24.68	$24.96	$24.62	$24.80	$24.48	16,322
2022-02-18	$24.76	$25.00	$24.44	$24.87	$24.55	7,659
2022-02-17	$24.68	$24.95	$24.42	$24.88	$24.56	14,718
2022-02-16	$24.18	$24.87	$24.18	$24.54	$24.22	6,586
2022-02-15	$23.99	$24.59	$23.99	$24.16	$23.85	10,476
2022-02-14	$24.42	$24.42	$23.90	$24.00	$23.69	14,644
2022-02-11	$24.24	$24.67	$24.12	$24.19	$23.88	9,782
2022-02-10	$24.55	$24.62	$23.70	$24.30	$23.99	17,361
2022-02-09	$24.79	$24.88	$24.62	$24.63	$24.31	8,088
2022-02-08	$24.84	$24.85	$24.72	$24.77	$24.45	13,864
2022-02-07	$24.72	$24.94	$24.72	$24.88	$24.56	10,194
2022-02-04	$24.81	$25.00	$24.65	$24.65	$24.33	11,733
2022-02-03	$25.00	$25.00	$24.70	$24.87	$24.55	15,719
2022-02-02	$25.15	$25.43	$25.00	$25.06	$24.74	9,033
2022-02-01	$25.15	$25.44	$25.07	$25.15	$24.83	7,939
2022-01-31	$24.96	$25.21	$24.96	$25.07	$24.75	16,760
2022-01-28	$24.97	$25.04	$24.76	$24.96	$24.64	15,506
2022-01-27	$25.27	$25.54	$24.75	$24.90	$24.58	19,075
2022-01-26	$25.44	$25.58	$25.20	$25.21	$24.88	12,243
2022-01-25	$25.52	$25.52	$25.36	$25.42	$25.09	13,245
2022-01-24	$25.67	$25.67	$25.34	$25.63	$25.29	8,261
2022-01-21	$25.54	$25.79	$25.54	$25.79	$25.46	7,637
2022-01-20	$25.78	$25.83	$25.58	$25.58	$25.25	9,393
2022-01-19	$25.90	$25.90	$25.63	$25.65	$25.32	5,667
2022-01-18	$26.00	$26.02	$25.82	$25.82	$25.48	8,180
2022-01-14	$26.17	$26.20	$26.02	$26.06	$25.72	8,448
2022-01-13	$26.35	$26.35	$26.16	$26.25	$25.91	13,041
2022-01-12	$26.31	$26.39	$26.20	$26.39	$26.05	10,945
2022-01-11	$25.98	$26.58	$25.98	$26.25	$25.91	33,980
2022-01-10	$25.37	$26.15	$25.31	$25.96	$25.63	41,282
2022-01-07	$25.49	$25.72	$25.39	$25.39	$25.06	5,033
2022-01-06	$25.36	$25.61	$25.35	$25.50	$25.17	10,626
2022-01-05	$25.68	$25.72	$25.30	$25.46	$25.13	16,397
2022-01-04	$25.95	$25.95	$25.66	$25.68	$25.35	7,839
2022-01-03	$25.99	$25.99	$25.86	$25.87	$25.54	6,979
2021-12-31	$25.84	$26.08	$25.83	$26.08	$25.74	8,925
2021-12-30	$25.80	$25.90	$25.67	$25.90	$25.57	3,296
2021-12-29	$26.03	$26.23	$26.02	$26.23	$25.57	2,351
2021-12-28	$26.15	$26.21	$25.95	$26.19	$25.53	5,254
2021-12-27	$26.21	$26.46	$26.00	$26.00	$25.35	10,873
2021-12-23	$26.24	$26.27	$26.05	$26.21	$25.55	3,234
2021-12-22	$26.03	$26.27	$26.03	$26.21	$25.55	9,042
2021-12-21	$26.09	$26.22	$26.09	$26.19	$25.54	5,497
2021-12-20	$26.04	$26.07	$25.99	$26.03	$25.38	6,211
2021-12-17	$25.95	$26.24	$25.90	$26.10	$25.44	5,241
2021-12-16	$25.94	$26.10	$25.93	$25.99	$25.34	13,538
2021-12-15	$25.77	$25.99	$25.64	$25.99	$25.34	16,113
2021-12-14	$25.56	$25.84	$25.53	$25.75	$25.10	6,947
2021-12-13	$25.63	$25.71	$25.52	$25.65	$25.01	6,471
2021-12-10	$25.71	$26.00	$25.63	$25.63	$24.99	6,280
2021-12-09	$25.77	$25.92	$25.77	$25.77	$25.12	3,985
2021-12-08	$25.94	$25.94	$25.84	$25.84	$25.19	3,732
2021-12-07	$25.90	$26.16	$25.90	$25.96	$25.31	3,508
2021-12-06	$25.83	$26.03	$25.72	$25.88	$25.23	6,066
2021-12-03	$25.81	$25.88	$25.68	$25.77	$25.12	3,975
2021-12-02	$25.76	$25.97	$25.69	$25.87	$25.22	3,480
2021-12-01	$25.70	$26.03	$25.70	$25.77	$25.12	12,877
2021-11-30	$25.52	$25.74	$25.39	$25.70	$25.05	28,130
2021-11-29	$25.52	$25.77	$25.45	$25.61	$24.97	7,536
2021-11-26	$25.41	$25.45	$25.22	$25.40	$24.76	6,672
2021-11-24	$25.56	$25.73	$25.47	$25.52	$24.88	6,893
2021-11-23	$25.45	$25.70	$25.38	$25.45	$24.81	6,866
2021-11-22	$25.79	$25.88	$25.53	$25.54	$24.90	11,454
2021-11-19	$25.70	$25.79	$25.70	$25.74	$25.09	3,699
2021-11-18	$25.82	$25.82	$25.66	$25.68	$25.03	6,722
2021-11-17	$25.86	$25.86	$25.72	$25.75	$25.10	7,632
2021-11-16	$25.89	$26.05	$25.75	$25.75	$25.10	11,184
2021-11-15	$26.12	$26.12	$25.86	$25.97	$25.32	5,826
2021-11-12	$26.09	$26.14	$26.01	$26.04	$25.39	4,309
2021-11-11	$26.19	$26.24	$25.99	$26.09	$25.44	8,979
2021-11-10	$26.43	$26.43	$26.10	$26.15	$25.49	23,970
2021-11-09	$26.51	$26.52	$26.35	$26.41	$25.75	3,239
2021-11-08	$26.48	$26.54	$26.40	$26.50	$25.83	6,289
2021-11-05	$26.33	$26.46	$26.24	$26.46	$25.80	10,665
2021-11-04	$26.79	$27.31	$26.19	$26.37	$25.71	87,096
2021-11-03	$27.22	$27.28	$26.75	$27.11	$26.43	11,208
2021-11-02	$27.06	$27.19	$26.79	$27.03	$26.35	6,227
2021-11-01	$26.40	$27.14	$26.40	$26.95	$26.27	7,986
2021-10-29	$26.59	$26.97	$26.59	$26.82	$26.15	4,878
2021-10-28	$26.67	$26.74	$26.61	$26.68	$26.01	3,432
2021-10-27	$26.74	$26.74	$26.64	$26.66	$25.99	4,680
2021-10-26	$26.79	$27.00	$26.51	$26.73	$26.06	7,260
2021-10-25	$26.61	$26.79	$26.61	$26.79	$26.12	4,267
2021-10-22	$26.40	$26.80	$26.40	$26.65	$25.98	5,365
2021-10-21	$27.13	$27.13	$26.83	$26.90	$26.22	5,421
2021-10-20	$26.87	$27.23	$26.78	$27.01	$26.33	5,985
2021-10-19	$27.14	$27.14	$26.85	$26.85	$26.18	3,178
2021-10-18	$27.25	$27.26	$26.86	$27.16	$26.48	4,867
2021-10-15	$27.30	$27.30	$27.06	$27.16	$26.48	3,338
2021-10-14	$27.41	$27.41	$27.08	$27.17	$26.49	6,811
2021-10-13	$27.29	$27.42	$27.05	$27.25	$26.57	12,610
2021-10-12	$27.21	$27.27	$27.12	$27.26	$26.57	4,373
2021-10-11	$26.75	$27.37	$26.75	$27.00	$26.32	8,198
2021-10-08	$26.88	$26.88	$26.52	$26.88	$26.20	6,637
2021-10-07	$26.99	$26.99	$26.75	$26.87	$26.19	3,853
2021-10-06	$26.70	$27.07	$26.50	$27.05	$26.37	11,092
2021-10-05	$26.79	$26.82	$26.70	$26.75	$26.08	5,542
2021-10-04	$26.95	$27.06	$26.71	$26.90	$26.22	7,259
2021-10-01	$27.19	$27.24	$26.71	$27.02	$26.34	3,583
2021-09-30	$27.05	$27.45	$26.78	$27.20	$26.52	211,129
2021-09-29	$26.90	$27.28	$26.90	$27.25	$26.25	22,303
2021-09-28	$26.90	$26.98	$26.72	$26.97	$25.98	15,243
2021-09-27	$26.86	$27.22	$26.84	$27.04	$26.05	12,125
2021-09-24	$27.09	$27.09	$26.77	$26.93	$25.94	11,039
2021-09-23	$27.29	$27.29	$26.90	$27.13	$26.14	10,646
2021-09-22	$27.26	$27.42	$27.23	$27.24	$26.24	39,443
2021-09-21	$27.42	$27.47	$27.00	$27.25	$26.25	42,779
2021-09-20	$27.57	$27.94	$27.30	$27.30	$26.30	48,497
2021-09-17	$27.89	$27.92	$27.64	$27.64	$26.63	12,106
2021-09-16	$27.44	$28.08	$27.44	$27.81	$26.79	29,169
2021-09-15	$27.23	$27.67	$27.20	$27.52	$26.51	17,887
2021-09-14	$27.29	$27.40	$27.08	$27.31	$26.31	16,772
2021-09-13	$27.16	$27.43	$27.07	$27.36	$26.36	22,748
2021-09-10	$26.99	$27.15	$26.99	$27.07	$26.08	7,356
2021-09-09	$26.93	$27.13	$26.93	$26.97	$25.98	17,159
2021-09-08	$26.90	$26.95	$26.80	$26.95	$25.96	8,472
2021-09-07	$26.83	$26.98	$26.61	$26.95	$25.96	13,391
2021-09-03	$27.00	$27.00	$26.70	$26.87	$25.89	12,125
2021-09-02	$26.81	$27.01	$26.58	$26.95	$25.96	18,694
2021-09-01	$26.73	$26.93	$26.62	$26.81	$25.83	22,511
2021-08-31	$26.41	$26.88	$26.33	$26.80	$25.82	85,785
2021-08-30	$26.22	$26.40	$26.18	$26.29	$25.33	10,770
2021-08-27	$26.14	$26.26	$26.11	$26.20	$25.24	9,840
2021-08-26	$26.19	$26.25	$26.11	$26.17	$25.21	10,035
2021-08-25	$26.14	$26.33	$26.14	$26.15	$25.19	11,398
2021-08-24	$26.28	$26.33	$26.12	$26.12	$25.16	7,927
2021-08-23	$26.12	$26.33	$26.12	$26.22	$25.26	4,487
2021-08-20	$26.12	$26.34	$26.09	$26.09	$25.13	4,179
2021-08-19	$26.22	$26.22	$26.01	$26.13	$25.17	6,845
2021-08-18	$26.31	$26.35	$26.20	$26.24	$25.28	3,052
2021-08-17	$26.23	$26.31	$26.12	$26.29	$25.33	5,076
2021-08-16	$26.21	$26.43	$26.21	$26.38	$25.41	6,445
2021-08-13	$26.30	$26.38	$26.19	$26.19	$25.23	7,330
2021-08-12	$26.07	$26.33	$26.07	$26.29	$25.33	7,953
2021-08-11	$26.06	$26.21	$26.06	$26.18	$25.22	2,299
2021-08-10	$26.20	$26.20	$25.86	$26.08	$25.12	13,153
2021-08-09	$26.50	$26.52	$26.31	$26.34	$25.37	7,219
2021-08-06	$26.39	$26.57	$26.34	$26.34	$25.37	9,045
2021-08-05	$26.57	$26.57	$26.29	$26.36	$25.39	5,891
2021-08-04	$26.42	$26.42	$26.28	$26.39	$25.42	4,012
2021-08-03	$26.51	$26.54	$26.32	$26.32	$25.36	9,615
2021-08-02	$26.46	$26.54	$26.46	$26.54	$25.57	2,798
2021-07-30	$26.30	$26.54	$26.29	$26.54	$25.57	8,418
2021-07-29	$26.22	$26.32	$26.19	$26.32	$25.36	4,757
2021-07-28	$26.05	$26.16	$26.03	$26.16	$25.20	3,262
2021-07-27	$26.12	$26.12	$26.03	$26.12	$25.16	1,881
2021-07-26	$26.16	$26.29	$26.13	$26.16	$25.20	9,604
2021-07-23	$26.12	$26.20	$26.12	$26.20	$25.24	5,089
2021-07-22	$26.13	$26.23	$26.10	$26.11	$25.15	5,093
2021-07-21	$26.21	$26.36	$26.14	$26.25	$25.29	4,071
2021-07-20	$26.05	$26.33	$26.05	$26.16	$25.20	5,363
2021-07-19	$26.14	$26.17	$26.04	$26.10	$25.14	9,630
2021-07-16	$26.25	$26.27	$26.20	$26.27	$25.31	7,972
2021-07-15	$26.53	$26.53	$26.20	$26.29	$25.33	7,199
2021-07-14	$26.42	$26.53	$26.42	$26.53	$25.56	2,127
2021-07-13	$26.42	$26.42	$26.20	$26.20	$25.24	7,209
2021-07-12	$26.39	$26.45	$26.31	$26.35	$25.38	3,414
2021-07-09	$26.51	$26.51	$26.25	$26.35	$25.38	4,392
2021-07-08	$26.41	$26.64	$26.41	$26.48	$25.51	9,113
2021-07-07	$26.53	$26.60	$26.27	$26.60	$25.63	5,369
2021-07-06	$26.47	$26.51	$26.46	$26.51	$25.54	5,476
2021-07-02	$26.55	$26.60	$26.30	$26.38	$25.41	7,209
2021-07-01	$26.48	$26.62	$26.18	$26.61	$25.63	11,477
2021-06-30	$26.48	$26.57	$26.35	$26.47	$25.50	87,112
2021-06-29	$26.86	$26.96	$26.55	$26.63	$25.65	12,907
2021-06-28	$26.84	$26.91	$26.77	$26.88	$25.90	17,780
2021-06-25	$26.95	$27.01	$26.77	$26.99	$26.00	5,442
2021-06-24	$26.97	$26.99	$26.76	$26.76	$25.78	2,233
2021-06-23	$26.73	$27.01	$26.73	$26.95	$25.96	4,740
2021-06-22	$26.75	$26.91	$26.57	$26.91	$25.92	7,345
2021-06-21	$26.65	$26.75	$26.65	$26.75	$25.77	5,537
2021-06-18	$26.55	$26.71	$26.55	$26.65	$25.67	3,281
2021-06-17	$26.55	$26.65	$26.53	$26.65	$25.67	3,726
2021-06-16	$26.59	$26.61	$26.49	$26.49	$25.52	1,751
2021-06-15	$26.60	$26.60	$26.52	$26.52	$25.55	1,955
2021-06-14	$26.50	$26.75	$26.47	$26.74	$25.76	2,936
2021-06-11	$26.51	$26.57	$26.43	$26.53	$25.55	3,299
2021-06-10	$26.52	$26.59	$26.37	$26.58	$25.61	13,313
2021-06-09	$26.41	$26.49	$26.38	$26.38	$25.41	6,044
2021-06-08	$26.40	$26.49	$26.39	$26.44	$25.47	6,115
2021-06-07	$26.39	$26.60	$26.39	$26.51	$25.53	6,543
2021-06-04	$26.57	$26.57	$26.40	$26.43	$25.46	4,333
2021-06-03	$26.42	$26.61	$26.41	$26.56	$25.59	10,351
2021-06-02	$26.45	$26.60	$26.37	$26.60	$25.63	18,692
2021-06-01	$26.42	$26.67	$26.31	$26.36	$25.39	11,314
2021-05-28	$26.46	$26.68	$26.28	$26.30	$25.34	27,676
2021-05-27	$26.44	$27.02	$26.44	$26.86	$25.88	5,340
2021-05-26	$26.93	$26.93	$26.58	$26.80	$25.82	6,315
2021-05-25	$26.85	$27.02	$26.85	$26.95	$25.97	5,291
2021-05-24	$26.94	$26.94	$26.65	$26.91	$25.92	8,135
2021-05-21	$26.42	$26.94	$26.42	$26.94	$25.95	6,882
2021-05-20	$26.21	$26.49	$26.21	$26.49	$25.52	5,916
2021-05-19	$26.16	$26.33	$26.15	$26.33	$25.37	6,306
2021-05-18	$26.03	$26.38	$26.03	$26.35	$25.38	6,937
2021-05-17	$26.18	$26.39	$26.18	$26.37	$25.40	4,421
2021-05-14	$25.99	$26.38	$25.99	$26.29	$25.33	3,973
2021-05-13	$25.90	$26.15	$25.90	$26.04	$25.09	3,739
2021-05-12	$26.01	$26.12	$25.89	$25.89	$24.94	12,364
2021-05-11	$26.37	$26.37	$26.00	$26.16	$25.20	20,169
2021-05-10	$26.50	$26.62	$26.27	$26.28	$25.32	17,657
2021-05-07	$26.40	$26.86	$26.40	$26.60	$25.62	6,189
2021-05-06	$26.60	$26.60	$26.30	$26.44	$25.47	4,023
2021-05-04	$26.68	$26.75	$26.55	$26.71	$25.73	5,363
2021-05-03	$26.49	$26.76	$26.44	$26.76	$25.78	8,507
2021-04-30	$26.44	$26.60	$26.33	$26.52	$25.55	27,096
2021-04-29	$26.46	$26.58	$26.40	$26.47	$25.50	4,350
2021-04-28	$26.53	$26.59	$26.49	$26.50	$25.52	5,637
2021-04-27	$26.77	$26.81	$26.52	$26.65	$25.67	15,093
2021-04-26	$26.80	$26.85	$26.75	$26.78	$25.80	5,490
2021-04-23	$26.70	$26.91	$26.70	$26.91	$25.92	6,172
2021-04-22	$26.79	$26.79	$26.60	$26.74	$25.76	8,635
2021-04-21	$26.76	$26.88	$26.76	$26.76	$25.78	3,428
2021-04-20	$26.61	$26.79	$26.60	$26.76	$25.77	6,774
2021-04-19	$26.67	$26.82	$26.55	$26.76	$25.78	6,101
2021-04-16	$26.59	$26.82	$26.54	$26.82	$25.84	5,562
2021-04-15	$26.55	$26.65	$26.39	$26.62	$25.64	5,498
2021-04-14	$26.33	$26.49	$26.33	$26.49	$25.52	5,210
2021-04-13	$26.54	$26.55	$26.29	$26.41	$25.44	7,329
2021-04-12	$26.39	$26.55	$26.39	$26.48	$25.51	4,761
2021-04-09	$26.29	$26.50	$26.21	$26.46	$25.49	8,858
2021-04-08	$26.50	$26.50	$26.08	$26.40	$25.43	3,224
2021-04-07	$26.14	$26.50	$26.10	$26.47	$25.50	9,993
2021-04-06	$26.22	$26.49	$26.22	$26.49	$25.52	6,560
2021-04-05	$26.05	$26.20	$26.03	$26.17	$25.21	5,285
2021-04-01	$25.96	$26.19	$25.90	$26.15	$25.19	7,249
2021-03-31	$25.88	$26.08	$25.81	$26.03	$25.08	8,705
2021-03-30	$26.15	$26.18	$26.14	$26.15	$24.88	5,509
2021-03-29	$26.04	$26.16	$25.81	$26.16	$24.89	6,315
2021-03-26	$26.07	$26.22	$25.91	$26.22	$24.95	17,398
2021-03-25	$26.04	$26.09	$26.01	$26.07	$24.81	12,139
2021-03-24	$25.93	$26.09	$25.92	$26.07	$24.81	13,239
2021-03-23	$25.77	$25.92	$25.75	$25.92	$24.66	15,325
2021-03-22	$25.66	$25.79	$25.66	$25.73	$24.48	9,576
2021-03-19	$25.44	$25.65	$25.33	$25.63	$24.39	15,196
2021-03-18	$25.78	$25.78	$25.36	$25.49	$24.25	15,836
2021-03-17	$25.79	$25.82	$25.67	$25.73	$24.48	63,921
2021-03-16	$25.82	$25.82	$25.76	$25.81	$24.55	3,690
2021-03-15	$25.60	$25.82	$25.60	$25.82	$24.57	16,797
2021-03-12	$25.78	$25.78	$25.57	$25.68	$24.43	9,301
2021-03-11	$25.60	$25.78	$25.60	$25.78	$24.53	11,532
2021-03-10	$25.70	$25.79	$25.61	$25.65	$24.41	11,126
2021-03-09	$25.55	$25.79	$25.55	$25.77	$24.52	13,788
2021-03-08	$25.54	$25.61	$25.46	$25.59	$24.35	26,678
2021-03-05	$25.52	$25.58	$25.43	$25.52	$24.28	8,531
2021-03-04	$25.40	$25.57	$25.29	$25.57	$24.33	26,559
2021-03-03	$25.30	$25.53	$25.24	$25.53	$24.29	5,992
2021-03-02	$25.26	$25.36	$25.22	$25.28	$24.05	9,686
2021-03-01	$25.25	$25.47	$25.14	$25.31	$24.08	22,793
2021-02-26	$25.24	$25.29	$25.08	$25.26	$24.03	13,932
2021-02-25	$25.43	$25.47	$24.99	$25.02	$23.81	22,490
2021-02-24	$25.73	$25.73	$25.45	$25.47	$24.23	10,035
2021-02-23	$25.66	$25.76	$25.48	$25.76	$24.51	8,730
2021-02-22	$25.62	$25.78	$25.57	$25.67	$24.43	4,443
2021-02-19	$25.62	$25.77	$25.61	$25.76	$24.51	8,639
2021-02-18	$25.63	$25.71	$25.58	$25.71	$24.46	6,867
2021-02-17	$25.66	$25.77	$25.63	$25.63	$24.39	9,115
2021-02-16	$25.73	$25.77	$25.61	$25.66	$24.41	11,571
2021-02-12	$25.78	$25.85	$25.65	$25.80	$24.55	8,642
2021-02-11	$25.92	$25.92	$25.86	$25.88	$24.62	10,377
2021-02-10	$25.96	$26.04	$25.86	$25.97	$24.71	10,053
2021-02-09	$25.99	$26.05	$25.95	$26.04	$24.78	6,764
2021-02-08	$25.88	$26.00	$25.87	$26.00	$24.74	10,300
2021-02-05	$25.90	$26.01	$25.82	$26.01	$24.75	6,806
2021-02-04	$25.77	$25.92	$25.72	$25.92	$24.66	9,042
2021-02-03	$25.94	$25.94	$25.78	$25.82	$24.56	9,082
2021-02-02	$25.99	$26.12	$25.94	$25.94	$24.68	9,126
2021-02-01	$25.97	$26.07	$25.85	$25.88	$24.62	9,164
2021-01-29	$25.65	$25.91	$25.65	$25.91	$24.65	11,094
2021-01-28	$25.62	$25.87	$25.62	$25.86	$24.60	7,817
2021-01-27	$25.84	$25.97	$25.60	$25.60	$24.36	10,794
2021-01-26	$26.03	$26.05	$25.80	$25.90	$24.64	9,477
2021-01-25	$26.07	$26.07	$25.94	$25.94	$24.68	9,137
2021-01-22	$25.98	$26.11	$25.86	$26.08	$24.81	10,789
2021-01-21	$26.01	$26.01	$25.88	$25.91	$24.65	3,639
2021-01-20	$25.81	$26.03	$25.81	$26.03	$24.77	11,586
2021-01-19	$25.90	$25.91	$25.88	$25.91	$24.65	4,543
2021-01-15	$25.93	$25.94	$25.83	$25.91	$24.65	7,624
2021-01-14	$25.83	$25.97	$25.67	$25.93	$24.67	9,159
2021-01-13	$25.51	$25.89	$25.45	$25.83	$24.58	10,431
2021-01-12	$25.76	$25.78	$25.42	$25.66	$24.41	21,903
2021-01-11	$25.84	$25.84	$25.66	$25.71	$24.46	15,389
2021-01-08	$25.84	$25.92	$25.76	$25.87	$24.61	5,116
2021-01-07	$25.92	$25.95	$25.76	$25.87	$24.61	8,688
2021-01-06	$26.16	$26.16	$25.64	$25.84	$24.59	38,110
2021-01-05	$26.17	$26.29	$26.17	$26.27	$25.00	7,471
2021-01-04	$26.33	$26.37	$26.09	$26.29	$25.01	23,398
2020-12-31	$26.36	$26.43	$26.23	$26.25	$24.98	153,246
2020-12-30	$26.36	$26.45	$26.34	$26.41	$25.13	20,347
2020-12-29	$26.59	$26.69	$26.54	$26.69	$25.09	8,539
2020-12-28	$26.56	$26.64	$26.49	$26.64	$25.04	10,414
2020-12-24	$26.55	$26.68	$26.45	$26.64	$25.04	6,154
2020-12-23	$26.72	$26.72	$26.40	$26.54	$24.95	12,547
2020-12-22	$26.80	$26.87	$26.51	$26.77	$25.16	16,790
2020-12-21	$26.71	$26.95	$26.71	$26.94	$25.32	10,572
2020-12-18	$26.80	$26.95	$26.77	$26.95	$25.33	8,652
2020-12-17	$26.82	$26.84	$26.71	$26.84	$25.23	7,768
2020-12-16	$26.87	$26.88	$26.79	$26.88	$25.26	6,587
2020-12-15	$26.87	$26.87	$26.79	$26.85	$25.24	8,278
2020-12-14	$26.84	$26.97	$26.74	$26.87	$25.26	9,915
2020-12-11	$26.79	$26.87	$26.66	$26.87	$25.26	15,620
2020-12-10	$26.73	$26.93	$26.57	$26.83	$25.22	14,479
2020-12-09	$26.58	$26.74	$26.56	$26.72	$25.11	14,512
2020-12-08	$26.59	$26.65	$26.47	$26.62	$25.02	11,351
2020-12-07	$26.57	$26.65	$26.54	$26.59	$24.99	7,863
2020-12-04	$26.60	$26.72	$26.58	$26.66	$25.06	22,522
2020-12-03	$26.44	$26.66	$26.44	$26.55	$24.95	21,924
2020-12-02	$26.38	$26.50	$26.35	$26.48	$24.89	14,671
2020-12-01	$26.30	$26.59	$26.30	$26.48	$24.89	33,666
2020-11-30	$26.30	$26.32	$26.12	$26.31	$24.73	25,899
2020-11-27	$26.40	$26.40	$26.23	$26.27	$24.69	18,355
2020-11-25	$26.43	$26.43	$26.30	$26.41	$24.82	7,548
2020-11-24	$26.35	$26.57	$26.35	$26.45	$24.86	14,303
2020-11-23	$26.33	$26.36	$26.29	$26.35	$24.77	5,645
2020-11-20	$26.32	$26.32	$26.21	$26.28	$24.70	11,802
2020-11-19	$26.21	$26.34	$26.21	$26.32	$24.74	20,549
2020-11-18	$26.19	$26.37	$26.18	$26.23	$24.65	33,138
2020-11-17	$26.24	$26.35	$26.13	$26.24	$24.66	18,630
2020-11-16	$26.26	$26.38	$26.18	$26.38	$24.79	38,368
2020-11-13	$26.17	$26.38	$26.10	$26.24	$24.66	14,604
2020-11-12	$26.21	$26.34	$25.95	$26.06	$24.49	22,263
2020-11-11	$26.51	$26.65	$26.21	$26.21	$24.64	19,165
2020-11-10	$26.46	$26.64	$26.32	$26.35	$24.77	23,100
2020-11-09	$26.65	$26.86	$26.40	$26.50	$24.91	13,071
2020-11-06	$26.52	$26.76	$26.40	$26.45	$24.86	6,391
2020-11-05	$26.85	$26.93	$26.49	$26.80	$25.19	8,247
2020-11-04	$26.44	$26.89	$26.42	$26.85	$25.24	7,937
2020-11-03	$26.55	$26.68	$26.40	$26.41	$24.82	15,317
2020-11-02	$26.30	$26.62	$26.23	$26.41	$24.82	14,715
2020-10-30	$26.05	$26.66	$25.94	$26.33	$24.75	15,680
2020-10-29	$26.18	$26.60	$25.96	$25.99	$24.43	13,696
2020-10-28	$26.20	$26.97	$26.07	$26.20	$24.63	7,565
2020-10-27	$26.88	$26.88	$26.53	$26.53	$24.94	6,198
2020-10-26	$27.24	$27.24	$26.70	$26.70	$25.10	8,982
2020-10-23	$27.20	$27.33	$27.14	$27.33	$25.69	6,528
2020-10-22	$26.96	$27.20	$26.90	$27.11	$25.48	9,931
2020-10-21	$27.47	$27.47	$27.01	$27.01	$25.39	11,219
2020-10-20	$27.60	$27.60	$27.51	$27.52	$25.87	32,602
2020-10-19	$27.60	$27.60	$27.47	$27.53	$25.88	7,987
2020-10-16	$27.61	$27.75	$27.60	$27.64	$25.98	8,566
2020-10-15	$27.58	$27.81	$27.55	$27.75	$26.08	6,853
2020-10-14	$27.64	$27.84	$27.51	$27.60	$25.94	3,965
2020-10-13	$27.58	$27.75	$27.58	$27.75	$26.08	6,861
2020-10-12	$27.68	$27.87	$27.65	$27.86	$26.19	8,088
2020-10-09	$27.54	$27.80	$27.44	$27.76	$26.09	11,407
2020-10-08	$27.80	$27.99	$27.74	$27.79	$26.12	10,221
2020-10-07	$27.60	$27.99	$27.60	$27.90	$26.22	7,052
2020-10-06	$27.58	$27.84	$27.51	$27.64	$25.98	8,144
2020-10-05	$27.48	$27.60	$27.40	$27.42	$25.77	7,535
2020-10-02	$27.31	$27.59	$27.20	$27.54	$25.89	10,411
2020-10-01	$27.18	$27.59	$27.02	$27.58	$25.92	27,325
2020-09-30	$26.70	$27.18	$26.64	$27.18	$25.55	70,763
2020-09-29	$26.81	$27.10	$26.63	$27.10	$25.17	24,431
2020-09-28	$26.35	$26.88	$26.35	$26.87	$24.96	15,695
2020-09-25	$26.38	$26.43	$26.15	$26.40	$24.52	2,808
2020-09-24	$25.98	$26.04	$25.96	$25.96	$24.11	1,574
2020-09-23	$26.27	$26.63	$25.77	$26.10	$24.24	11,850
2020-09-22	$26.39	$26.54	$26.39	$26.45	$24.57	6,349
2020-09-21	$26.30	$26.40	$26.21	$26.39	$24.51	11,925
2020-09-18	$26.39	$26.40	$26.25	$26.40	$24.52	7,819
2020-09-17	$26.33	$26.41	$26.10	$26.11	$24.25	9,279
2020-09-16	$26.40	$26.54	$26.35	$26.35	$24.47	9,211
2020-09-15	$26.25	$26.25	$26.17	$26.19	$24.33	6,165
2020-09-14	$26.13	$26.30	$26.13	$26.30	$24.43	9,209
2020-09-11	$26.26	$26.30	$26.14	$26.20	$24.33	3,804
2020-09-10	$26.12	$26.32	$26.12	$26.32	$24.45	4,019
2020-09-09	$25.94	$26.25	$25.94	$26.20	$24.33	6,044
2020-09-08	$25.89	$26.01	$25.61	$25.78	$23.94	10,889
2020-09-04	$26.12	$26.12	$25.82	$25.87	$24.03	6,780
2020-09-03	$26.38	$26.45	$26.12	$26.45	$24.57	8,286
2020-09-02	$26.43	$26.46	$26.35	$26.46	$24.58	5,374
2020-09-01	$26.46	$26.57	$26.35	$26.55	$24.66	6,020
2020-08-31	$26.59	$26.69	$26.44	$26.44	$24.56	25,921
2020-08-28	$26.68	$26.73	$26.55	$26.59	$24.70	8,919
2020-08-27	$26.70	$26.74	$26.70	$26.74	$24.84	7,230
2020-08-26	$26.72	$26.74	$26.72	$26.74	$24.84	7,707
2020-08-25	$26.52	$26.74	$26.37	$26.72	$24.82	13,092
2020-08-24	$26.66	$26.74	$26.66	$26.74	$24.84	6,169
2020-08-21	$26.65	$26.74	$26.65	$26.74	$24.84	2,732
2020-08-20	$26.61	$26.74	$26.61	$26.74	$24.84	10,917
2020-08-19	$26.67	$26.74	$26.60	$26.60	$24.71	2,644
2020-08-18	$26.71	$26.73	$26.58	$26.73	$24.83	16,717
2020-08-17	$26.65	$26.73	$26.65	$26.73	$24.83	3,519
2020-08-14	$26.61	$26.73	$26.51	$26.73	$24.83	8,610
2020-08-13	$26.74	$26.74	$26.57	$26.63	$24.73	9,155
2020-08-12	$26.53	$26.74	$26.53	$26.74	$24.84	5,428
2020-08-11	$26.64	$26.64	$26.33	$26.63	$24.73	2,267
2020-08-10	$26.52	$26.64	$26.43	$26.43	$24.54	4,289
2020-08-07	$26.52	$26.64	$26.48	$26.64	$24.74	3,063
2020-08-06	$26.41	$26.64	$26.40	$26.52	$24.63	7,848
2020-08-05	$26.48	$26.56	$26.45	$26.54	$24.65	3,335
2020-08-04	$26.55	$26.58	$26.34	$26.58	$24.69	6,164
2020-08-03	$26.69	$26.74	$26.53	$26.70	$24.80	7,395
2020-07-31	$26.50	$26.70	$26.50	$26.63	$24.73	4,931
2020-07-30	$26.44	$26.60	$26.43	$26.60	$24.71	4,362
2020-07-29	$26.47	$26.67	$26.45	$26.63	$24.73	5,302
2020-07-28	$26.56	$26.67	$26.50	$26.50	$24.61	16,189
2020-07-27	$26.70	$26.75	$26.32	$26.73	$24.83	18,963
2020-07-24	$26.72	$26.72	$26.59	$26.64	$24.74	3,431
2020-07-23	$26.45	$26.64	$26.45	$26.64	$24.75	6,492
2020-07-22	$26.72	$26.72	$26.50	$26.50	$24.61	7,403
2020-07-21	$26.62	$26.75	$26.44	$26.51	$24.62	17,207
2020-07-20	$26.50	$26.65	$26.35	$26.64	$24.74	8,699
2020-07-17	$26.40	$26.59	$26.32	$26.59	$24.70	5,378
2020-07-16	$26.07	$26.41	$26.07	$26.41	$24.53	7,806
2020-07-15	$25.91	$26.10	$25.73	$26.10	$24.24	12,149
2020-07-14	$25.94	$25.94	$25.73	$25.85	$24.01	8,861
2020-07-13	$25.88	$26.10	$25.84	$26.09	$24.23	26,536
2020-07-10	$25.68	$25.92	$25.68	$25.92	$24.07	9,713
2020-07-09	$25.80	$25.89	$25.73	$25.85	$24.01	6,072
2020-07-08	$25.61	$25.95	$25.55	$25.95	$24.10	11,336
2020-07-07	$25.49	$25.62	$25.49	$25.52	$23.70	7,423
2020-07-06	$25.56	$25.62	$25.52	$25.52	$23.70	4,303
2020-07-02	$25.57	$25.61	$25.47	$25.48	$23.67	5,934
2020-07-01	$25.52	$25.64	$25.37	$25.37	$23.56	12,263
2020-06-30	$25.00	$25.64	$25.00	$25.64	$23.81	39,930
2020-06-29	$25.19	$25.22	$25.18	$25.22	$23.13	1,852
2020-06-26	$25.24	$25.53	$25.16	$25.39	$23.29	12,720
2020-06-25	$25.12	$25.24	$25.12	$25.17	$23.09	6,131
2020-06-24	$25.26	$25.26	$25.12	$25.15	$23.07	6,218
2020-06-23	$25.32	$25.38	$25.15	$25.15	$23.07	6,800
2020-06-22	$25.27	$25.28	$25.27	$25.28	$23.18	1,696
2020-06-19	$25.22	$25.22	$25.14	$25.14	$23.06	6,865
2020-06-18	$25.13	$25.46	$25.13	$25.16	$23.08	5,607
2020-06-17	$25.28	$25.49	$25.13	$25.14	$23.06	10,110
2020-06-16	$25.47	$25.55	$25.06	$25.30	$23.20	9,433
2020-06-15	$25.14	$25.40	$25.01	$25.14	$23.06	14,925
2020-06-12	$25.38	$25.39	$25.17	$25.28	$23.19	7,340
2020-06-11	$25.71	$25.71	$25.38	$25.40	$23.30	7,195
2020-06-10	$25.83	$26.01	$25.81	$26.01	$23.86	4,194
2020-06-09	$25.50	$25.84	$25.50	$25.84	$23.70	2,484
2020-06-08	$25.84	$25.98	$25.77	$25.91	$23.76	3,805
2020-06-05	$25.80	$26.10	$25.80	$25.84	$23.70	13,134
2020-06-04	$25.94	$26.08	$25.75	$25.75	$23.62	15,814
2020-06-03	$26.00	$26.14	$25.76	$26.13	$23.97	71,899
2020-06-02	$25.83	$26.07	$25.83	$26.07	$23.91	12,043
2020-06-01	$25.70	$26.00	$25.58	$26.00	$23.85	8,547
2020-05-29	$25.62	$25.87	$25.30	$25.87	$23.73	61,173
2020-05-28	$25.75	$25.93	$25.48	$25.77	$23.64	23,437
2020-05-27	$25.66	$25.88	$25.55	$25.88	$23.74	32,751
2020-05-26	$25.63	$25.66	$25.52	$25.63	$23.51	19,159
2020-05-22	$25.33	$25.71	$25.30	$25.66	$23.53	3,326
2020-05-21	$25.25	$25.50	$25.25	$25.49	$23.38	9,222
2020-05-20	$25.21	$25.39	$25.08	$25.39	$23.29	7,034
2020-05-19	$24.87	$25.38	$24.87	$25.35	$23.25	10,638
2020-05-18	$24.88	$25.12	$24.65	$25.04	$22.97	14,852
2020-05-15	$24.68	$24.91	$24.68	$24.85	$22.79	4,135
2020-05-14	$24.74	$24.87	$23.21	$24.84	$22.78	11,393
2020-05-13	$24.60	$24.74	$23.90	$24.55	$22.52	19,860
2020-05-12	$24.86	$24.86	$24.53	$24.78	$22.73	7,008
2020-05-11	$24.96	$24.96	$24.65	$24.96	$22.89	6,545
2020-05-08	$24.89	$24.89	$24.74	$24.87	$22.81	6,967
2020-05-07	$24.82	$24.95	$24.73	$24.87	$22.81	5,544
2020-05-06	$24.87	$25.00	$24.74	$24.89	$22.83	8,663
2020-05-05	$24.72	$24.94	$24.72	$24.87	$22.81	4,369
2020-05-04	$24.75	$24.95	$24.75	$24.95	$22.88	10,294
2020-05-01	$25.14	$25.14	$24.59	$24.97	$22.90	7,740
2020-04-30	$25.21	$25.47	$25.21	$25.29	$23.20	16,506
2020-04-29	$25.20	$25.56	$25.10	$25.49	$23.38	10,847
2020-04-28	$25.00	$25.15	$24.95	$24.98	$22.91	7,527
2020-04-27	$24.42	$25.00	$24.42	$25.00	$22.93	7,201
2020-04-24	$25.00	$25.00	$24.47	$24.47	$22.44	8,462
2020-04-23	$24.15	$24.92	$24.15	$24.90	$22.84	6,880
2020-04-22	$24.57	$24.81	$24.07	$24.23	$22.22	12,094
2020-04-21	$23.63	$24.58	$23.57	$24.14	$22.14	9,110
2020-04-20	$24.36	$24.40	$23.87	$24.32	$22.31	10,390
2020-04-17	$24.34	$24.75	$24.16	$24.36	$22.34	10,139
2020-04-16	$24.42	$25.00	$24.06	$24.15	$22.15	15,045
2020-04-15	$24.18	$24.87	$23.12	$24.74	$22.69	26,969
2020-04-14	$23.50	$24.34	$23.13	$24.11	$22.11	26,491
2020-04-13	$23.35	$23.35	$22.53	$23.25	$21.32	16,117
2020-04-09	$23.43	$24.28	$23.07	$23.33	$21.40	26,790
2020-04-08	$22.41	$23.49	$21.75	$23.49	$21.54	24,868
2020-04-07	$21.33	$22.89	$21.10	$22.89	$20.99	14,106
2020-04-06	$20.43	$22.48	$20.43	$21.01	$19.27	18,449
2020-04-03	$20.20	$20.25	$19.38	$20.24	$18.56	9,489
2020-04-02	$20.15	$21.31	$20.00	$21.15	$19.40	18,110
2020-04-01	$21.41	$21.97	$20.35	$21.16	$19.41	46,809
2020-03-31	$21.70	$22.52	$21.70	$22.17	$20.33	20,828
2020-03-30	$22.24	$22.69	$21.71	$22.07	$19.95	11,483
2020-03-27	$20.99	$22.89	$20.46	$22.75	$20.56	19,019
2020-03-26	$21.16	$22.75	$20.75	$21.13	$19.10	21,832
2020-03-25	$19.25	$23.85	$19.25	$20.00	$18.08	22,626
2020-03-24	$17.93	$20.00	$17.27	$19.25	$17.40	21,112
2020-03-23	$18.02	$18.34	$15.10	$16.30	$14.73	36,415
2020-03-20	$17.25	$19.57	$17.25	$18.50	$16.72	57,993
2020-03-19	$15.00	$17.89	$15.00	$17.25	$15.59	47,693
2020-03-18	$20.66	$20.77	$12.77	$16.50	$14.91	37,998
2020-03-17	$21.00	$21.71	$20.73	$21.15	$19.12	25,717
2020-03-16	$20.25	$21.33	$20.04	$20.75	$18.76	53,234
2020-03-13	$22.06	$23.89	$21.65	$22.02	$19.90	26,309
2020-03-12	$22.10	$22.48	$21.44	$21.44	$19.38	22,442
2020-03-11	$24.92	$24.94	$24.63	$24.80	$22.42	9,861
2020-03-10	$25.12	$25.60	$24.78	$25.15	$22.73	14,655
2020-03-09	$24.49	$25.43	$24.49	$25.10	$22.69	16,634
2020-03-06	$25.48	$25.91	$25.48	$25.56	$23.10	6,599
2020-03-05	$26.13	$26.15	$25.93	$26.15	$23.64	2,982
2020-03-04	$26.02	$26.27	$26.02	$26.27	$23.75	2,923
2020-03-03	$25.89	$26.12	$25.89	$26.02	$23.52	3,389
2020-03-02	$25.74	$26.02	$25.62	$25.85	$23.37	14,799
2020-02-28	$25.29	$25.54	$25.14	$25.54	$23.09	16,010
2020-02-27	$25.72	$26.02	$25.69	$25.74	$23.26	6,388
2020-02-26	$26.33	$26.33	$25.90	$26.04	$23.54	11,498
2020-02-25	$26.34	$26.34	$26.20	$26.20	$23.68	23,780
2020-02-24	$26.50	$26.57	$26.31	$26.32	$23.79	5,257
2020-02-21	$26.67	$26.70	$26.64	$26.69	$24.12	4,330
2020-02-20	$26.54	$26.71	$26.54	$26.71	$24.14	7,272
2020-02-19	$26.69	$26.69	$26.52	$26.52	$23.97	4,736
2020-02-18	$26.62	$26.74	$26.56	$26.73	$24.16	9,696
2020-02-14	$26.61	$26.73	$26.55	$26.73	$24.16	8,024
2020-02-13	$26.57	$26.74	$26.57	$26.72	$24.15	6,793
2020-02-12	$26.71	$26.71	$26.57	$26.57	$24.02	9,821
2020-02-11	$26.68	$26.78	$26.68	$26.78	$24.21	4,518
2020-02-10	$26.56	$26.74	$26.56	$26.74	$24.17	7,640
2020-02-07	$26.50	$26.66	$26.50	$26.64	$24.08	7,717
2020-02-06	$26.45	$26.50	$26.44	$26.49	$23.95	7,117
2020-02-05	$26.49	$26.53	$26.47	$26.53	$23.98	4,811
2020-02-04	$26.48	$26.55	$26.48	$26.53	$23.98	7,321
2020-02-03	$26.45	$26.56	$26.41	$26.55	$24.00	6,279
2020-01-31	$26.40	$26.56	$26.37	$26.56	$24.01	10,769
2020-01-30	$26.37	$26.47	$26.37	$26.41	$23.87	5,426
2020-01-29	$26.36	$26.55	$26.36	$26.38	$23.85	11,426
2020-01-28	$26.48	$26.50	$26.35	$26.39	$23.85	14,364
2020-01-27	$26.62	$26.62	$26.40	$26.62	$24.06	11,707
2020-01-24	$26.36	$26.65	$26.32	$26.55	$24.00	9,077
2020-01-23	$26.36	$26.50	$26.33	$26.50	$23.95	17,838
2020-01-22	$26.30	$26.48	$26.25	$26.41	$23.87	10,395
2020-01-21	$26.27	$26.38	$26.02	$26.38	$23.85	16,235
2020-01-17	$26.07	$26.20	$26.01	$26.20	$23.68	23,219
2020-01-16	$26.03	$26.06	$25.99	$26.06	$23.56	2,267
2020-01-15	$26.07	$26.07	$25.99	$26.06	$23.56	7,519
2020-01-14	$25.99	$26.07	$25.98	$26.07	$23.57	9,113
2020-01-13	$25.80	$25.99	$25.80	$25.99	$23.49	5,965
2020-01-10	$25.74	$26.08	$25.74	$26.00	$23.50	6,725
2020-01-09	$25.84	$25.96	$25.76	$25.89	$23.40	6,964
2020-01-08	$25.73	$25.82	$25.73	$25.82	$23.34	9,468
2020-01-07	$25.83	$25.89	$25.69	$25.83	$23.35	32,197
2020-01-06	$25.99	$25.99	$25.88	$25.95	$23.46	10,076
2020-01-03	$26.00	$26.02	$25.87	$26.00	$23.50	13,930
2020-01-02	$25.76	$26.00	$25.76	$25.98	$23.48	11,684
2019-12-31	$25.75	$25.82	$25.62	$25.62	$23.16	31,132
2019-12-30	$25.72	$25.94	$25.69	$25.69	$23.22	34,170
2019-12-27	$26.00	$26.10	$25.92	$25.95	$23.16	11,438
2019-12-26	$25.94	$26.05	$25.94	$26.00	$23.21	4,352
2019-12-24	$25.93	$26.03	$25.84	$25.94	$23.15	2,569
2019-12-23	$25.84	$25.95	$25.84	$25.90	$23.12	4,841
2019-12-20	$25.90	$25.96	$25.83	$25.90	$23.12	4,203
2019-12-19	$25.84	$25.98	$25.84	$25.95	$23.16	6,079
2019-12-18	$25.82	$25.99	$25.81	$25.90	$23.12	12,020
2019-12-17	$25.97	$25.99	$25.77	$25.81	$23.04	9,879
2019-12-16	$25.88	$26.00	$25.73	$25.86	$23.08	11,245
2019-12-13	$25.70	$25.92	$25.68	$25.92	$23.14	3,364
2019-12-12	$25.94	$25.94	$25.68	$25.83	$23.06	9,227
2019-12-11	$25.87	$26.00	$25.66	$25.88	$23.10	8,587
2019-12-10	$25.75	$25.87	$25.66	$25.87	$23.09	16,430
2019-12-09	$25.79	$25.83	$25.74	$25.74	$22.98	3,055
2019-12-06	$25.63	$25.86	$25.63	$25.84	$23.07	5,095
2019-12-05	$25.76	$25.81	$25.52	$25.76	$22.99	4,696
2019-12-04	$25.67	$25.86	$25.67	$25.86	$23.08	4,473
2019-12-03	$25.67	$25.75	$25.45	$25.75	$22.99	10,091
2019-12-02	$25.92	$25.92	$25.51	$25.51	$22.77	6,582
2019-11-29	$25.74	$25.95	$25.72	$25.95	$23.16	3,559
2019-11-27	$25.73	$25.92	$25.66	$25.66	$22.91	11,945
2019-11-26	$25.86	$25.90	$25.82	$25.82	$23.05	5,250
2019-11-25	$25.92	$25.92	$25.70	$25.86	$23.08	7,374
2019-11-22	$25.89	$25.92	$25.78	$25.81	$23.04	6,064
2019-11-21	$25.89	$25.89	$25.76	$25.82	$23.05	2,531
2019-11-20	$25.92	$25.92	$25.75	$25.91	$23.13	5,328
2019-11-19	$25.89	$25.93	$25.75	$25.82	$23.05	4,978
2019-11-18	$25.74	$25.93	$25.74	$25.93	$23.15	9,030
2019-11-15	$25.79	$25.79	$25.61	$25.69	$22.93	3,144
2019-11-14	$25.71	$25.79	$25.65	$25.79	$23.02	5,880
2019-11-13	$25.62	$25.77	$25.53	$25.61	$22.86	7,976
2019-11-12	$25.62	$25.71	$25.47	$25.52	$22.78	8,632
2019-11-11	$25.72	$25.72	$25.45	$25.45	$22.72	8,124
2019-11-08	$25.67	$25.72	$25.47	$25.72	$22.96	10,880
2019-11-07	$25.65	$25.69	$25.49	$25.64	$22.89	10,495
2019-11-06	$25.74	$25.81	$25.69	$25.69	$22.93	9,197
2019-11-05	$25.75	$25.85	$25.70	$25.76	$22.99	7,158
2019-11-04	$25.86	$25.86	$25.82	$25.83	$23.06	7,742
2019-11-01	$25.80	$25.99	$25.80	$25.86	$23.08	9,113
2019-10-31	$25.75	$25.84	$25.72	$25.74	$22.98	73,211
2019-10-30	$25.74	$25.75	$25.69	$25.71	$22.95	20,268
2019-10-29	$25.85	$25.87	$25.79	$25.82	$23.05	12,533
2019-10-28	$26.00	$26.05	$25.80	$25.94	$23.15	8,030
2019-10-25	$26.07	$26.07	$25.87	$25.94	$23.15	8,800
2019-10-24	$26.00	$26.15	$25.92	$25.95	$23.16	19,381
2019-10-23	$26.30	$26.30	$26.03	$26.07	$23.27	9,713
2019-10-22	$26.08	$26.32	$26.08	$26.17	$23.36	6,624
2019-10-21	$26.25	$26.45	$26.11	$26.21	$23.40	9,951
2019-10-18	$26.23	$26.30	$26.06	$26.20	$23.39	7,598
2019-10-17	$26.24	$26.25	$26.12	$26.20	$23.39	6,223
2019-10-16	$26.20	$26.24	$26.13	$26.24	$23.42	7,049
2019-10-15	$26.37	$26.37	$26.17	$26.29	$23.47	9,529
2019-10-14	$26.11	$26.25	$26.07	$26.25	$23.43	10,274
2019-10-11	$26.06	$26.17	$26.03	$26.11	$23.31	9,583
2019-10-10	$26.08	$26.08	$26.02	$26.03	$23.24	13,949
2019-10-09	$26.09	$26.10	$25.80	$26.02	$23.23	15,605
2019-10-08	$25.90	$26.22	$25.90	$26.01	$23.22	5,139
2019-10-07	$25.91	$26.10	$25.87	$26.09	$23.29	2,025
2019-10-04	$26.00	$26.14	$25.93	$26.08	$23.28	2,468
2019-10-03	$25.91	$26.15	$25.91	$26.14	$23.33	2,974
2019-10-02	$26.22	$26.22	$25.88	$25.94	$23.15	11,793
2019-10-01	$26.29	$26.40	$26.21	$26.25	$23.43	8,503
2019-09-30	$26.62	$26.62	$26.23	$26.23	$23.41	47,566
2019-09-27	$26.95	$26.95	$26.80	$26.95	$24.06	12,763
2019-09-26	$26.95	$26.95	$26.76	$26.93	$24.04	7,522
2019-09-25	$26.85	$26.95	$26.81	$26.93	$24.04	7,964
2019-09-24	$26.88	$26.96	$26.76	$26.93	$24.04	16,424
2019-09-23	$26.79	$26.92	$26.61	$26.92	$24.03	15,313
2019-09-20	$26.75	$26.80	$26.60	$26.79	$23.91	9,857
2019-09-19	$26.77	$26.77	$26.38	$26.75	$23.88	10,382
2019-09-18	$26.43	$26.72	$26.43	$26.72	$23.85	4,613
2019-09-17	$26.37	$26.48	$26.27	$26.43	$23.59	4,600
2019-09-16	$26.20	$26.51	$26.20	$26.33	$23.50	11,240
2019-09-13	$26.59	$26.59	$26.07	$26.23	$23.41	21,700
2019-09-12	$26.72	$26.77	$26.57	$26.65	$23.79	24,197
2019-09-11	$26.71	$26.80	$26.66	$26.79	$23.91	9,525
2019-09-10	$26.88	$26.88	$26.60	$26.71	$23.85	9,980
2019-09-09	$26.88	$26.89	$26.71	$26.78	$23.90	4,182
2019-09-06	$26.70	$26.90	$26.62	$26.90	$24.01	8,937
2019-09-05	$26.70	$26.70	$26.65	$26.70	$23.83	8,752
2019-09-04	$26.60	$26.70	$26.48	$26.70	$23.83	13,252
2019-09-03	$26.66	$26.66	$26.36	$26.64	$23.78	15,905
2019-08-30	$26.62	$26.62	$26.48	$26.48	$23.64	51,457
2019-08-29	$26.55	$26.62	$26.47	$26.62	$23.76	14,704
2019-08-28	$26.24	$26.47	$26.22	$26.46	$23.62	27,080
2019-08-27	$26.17	$26.27	$26.09	$26.27	$23.45	17,919
2019-08-26	$26.17	$26.17	$26.02	$26.14	$23.33	8,364
2019-08-23	$26.18	$26.18	$25.98	$26.17	$23.36	18,207
2019-08-22	$26.04	$26.19	$26.04	$26.18	$23.37	5,423
2019-08-21	$26.13	$26.13	$26.08	$26.10	$23.30	8,323
2019-08-20	$26.02	$26.10	$25.94	$26.09	$23.29	12,417
2019-08-19	$26.10	$26.14	$25.92	$25.99	$23.20	17,991
2019-08-16	$26.00	$26.10	$25.92	$26.10	$23.30	23,767
2019-08-15	$26.00	$26.13	$25.97	$25.99	$23.20	14,520
2019-08-14	$25.86	$26.00	$25.86	$25.97	$23.18	17,198
2019-08-13	$25.78	$26.03	$25.78	$25.93	$23.15	24,950
2019-08-12	$25.80	$25.85	$25.76	$25.78	$23.02	14,173
2019-08-09	$25.84	$25.87	$25.80	$25.87	$23.09	8,240
2019-08-08	$25.73	$25.85	$25.73	$25.84	$23.07	6,885
2019-08-07	$25.86	$25.88	$25.63	$25.66	$22.91	21,689
2019-08-06	$25.70	$25.88	$25.70	$25.88	$23.10	16,475
2019-08-05	$25.60	$26.49	$25.47	$25.73	$22.97	23,430
2019-08-02	$25.60	$25.70	$25.50	$25.68	$22.92	12,139
2019-08-01	$25.59	$25.60	$25.32	$25.60	$22.85	13,135
2019-07-31	$25.56	$25.70	$25.30	$25.66	$22.91	289,799
2019-07-30	$25.53	$25.78	$25.50	$25.60	$22.85	24,592
2019-07-29	$25.33	$25.51	$25.33	$25.51	$22.77	11,458
2019-07-26	$25.23	$25.31	$25.22	$25.31	$22.59	14,537
2019-07-25	$25.20	$25.30	$25.20	$25.21	$22.50	7,888
2019-07-24	$25.14	$25.31	$25.14	$25.20	$22.49	26,756
2019-07-23	$25.15	$25.39	$25.13	$25.14	$22.44	10,475
2019-07-22	$25.26	$25.35	$24.60	$25.12	$22.42	13,301
2019-07-19	$25.07	$25.39	$25.07	$25.35	$22.63	17,888
2019-07-18	$25.12	$25.14	$25.04	$25.14	$22.44	10,846
2019-07-17	$25.12	$25.12	$24.98	$24.98	$22.30	8,816
2019-07-16	$25.04	$25.11	$24.88	$24.97	$22.29	23,605
2019-07-15	$24.92	$25.14	$24.87	$25.04	$22.35	18,080
2019-07-12	$24.84	$24.85	$24.81	$24.85	$22.18	8,930
2019-07-11	$24.74	$24.77	$24.61	$24.75	$22.09	10,024
2019-07-10	$24.58	$24.74	$24.58	$24.74	$22.08	11,763
2019-07-09	$24.58	$24.69	$24.55	$24.60	$21.96	12,201
2019-07-08	$24.55	$24.58	$24.51	$24.58	$21.94	14,199
2019-07-05	$24.62	$24.62	$24.57	$24.58	$21.94	5,922
2019-07-03	$24.65	$24.79	$24.56	$24.62	$21.98	9,290
2019-07-02	$24.57	$24.67	$24.56	$24.59	$21.95	16,076
2019-07-01	$24.94	$24.97	$24.56	$24.57	$21.93	15,086
2019-06-28	$25.00	$25.07	$24.69	$24.69	$22.04	34,205
2019-06-27	$25.35	$25.35	$25.22	$25.27	$22.56	30,964
2019-06-26	$25.30	$25.30	$25.24	$25.27	$22.56	17,324
2019-06-25	$25.17	$25.30	$25.16	$25.20	$22.49	15,871
2019-06-24	$25.02	$25.10	$25.01	$25.09	$22.40	11,082
2019-06-21	$25.09	$25.16	$25.01	$25.07	$22.38	14,572
2019-06-20	$25.04	$25.19	$25.04	$25.05	$22.36	16,715
2019-06-19	$25.10	$25.10	$24.99	$25.02	$22.33	19,088
2019-06-18	$24.94	$25.08	$24.83	$24.98	$22.30	22,473
2019-06-17	$24.91	$24.94	$24.83	$24.89	$22.22	13,658
2019-06-14	$24.77	$24.91	$24.77	$24.89	$22.22	8,379
2019-06-13	$24.79	$24.92	$24.79	$24.81	$22.15	12,609
2019-06-12	$24.77	$24.87	$24.71	$24.79	$22.13	11,406
2019-06-11	$24.90	$24.90	$24.72	$24.73	$22.07	18,887
2019-06-10	$24.78	$24.94	$24.78	$24.86	$22.19	16,538
2019-06-07	$24.73	$24.84	$24.73	$24.80	$22.14	5,911
2019-06-06	$24.73	$24.73	$24.60	$24.68	$22.03	7,568
2019-06-05	$24.77	$24.80	$24.55	$24.68	$22.03	9,390
2019-06-04	$24.82	$24.86	$24.56	$24.69	$22.04	15,469
2019-06-03	$24.66	$24.86	$24.54	$24.82	$22.16	7,440
2019-05-31	$24.82	$24.92	$24.55	$24.58	$21.94	63,756
2019-05-30	$24.92	$24.94	$24.78	$24.87	$22.20	37,103
2019-05-29	$24.87	$24.92	$24.78	$24.80	$22.14	40,716
2019-05-28	$24.89	$24.90	$24.77	$24.84	$22.17	18,139
2019-05-24	$24.93	$24.93	$24.72	$24.87	$22.20	25,187
2019-05-23	$24.89	$24.93	$24.83	$24.93	$22.25	20,114
2019-05-22	$24.84	$24.91	$24.84	$24.91	$22.24	7,889
2019-05-21	$24.94	$24.94	$24.83	$24.93	$22.25	28,051
2019-05-20	$24.92	$24.94	$24.80	$24.94	$22.26	38,437
2019-05-17	$24.79	$24.95	$24.79	$24.92	$22.24	29,145
2019-05-16	$24.67	$24.84	$24.66	$24.84	$22.17	20,541
2019-05-15	$24.59	$24.67	$24.59	$24.67	$22.02	18,419
2019-05-14	$24.30	$24.63	$24.30	$24.63	$21.99	26,574
2019-05-13	$24.23	$24.40	$24.23	$24.40	$21.78	14,258
2019-05-10	$24.41	$24.41	$24.33	$24.40	$21.78	11,020
2019-05-09	$24.30	$24.41	$24.20	$24.31	$21.70	15,063
2019-05-08	$24.40	$24.47	$24.30	$24.31	$21.70	31,275
2019-05-07	$24.41	$24.43	$24.30	$24.40	$21.78	14,399
2019-05-06	$24.28	$24.45	$24.28	$24.40	$21.78	7,260
2019-05-03	$24.41	$24.41	$24.32	$24.41	$21.79	11,278
2019-05-02	$24.40	$24.40	$24.30	$24.36	$21.75	10,822
2019-05-01	$24.35	$24.40	$24.22	$24.36	$21.74	21,171
2019-04-30	$24.27	$24.42	$24.27	$24.37	$21.75	75,294
2019-04-29	$24.21	$24.33	$24.20	$24.33	$21.72	15,919
2019-04-26	$24.32	$24.40	$24.22	$24.23	$21.63	30,235
2019-04-25	$24.36	$24.48	$24.31	$24.38	$21.76	20,151
2019-04-24	$24.43	$24.43	$24.36	$24.37	$21.75	24,451
2019-04-23	$24.34	$24.43	$24.34	$24.40	$21.78	17,296
2019-04-22	$24.43	$24.44	$24.31	$24.40	$21.78	19,486
2019-04-18	$24.43	$24.43	$24.31	$24.35	$21.74	22,804
2019-04-17	$24.42	$24.45	$24.31	$24.38	$21.76	14,161
2019-04-16	$24.41	$24.41	$24.35	$24.39	$21.77	14,287
2019-04-15	$24.44	$24.44	$24.35	$24.35	$21.74	14,846
2019-04-12	$24.35	$24.44	$24.30	$24.32	$21.71	15,638
2019-04-11	$24.40	$24.40	$24.29	$24.34	$21.73	12,635
2019-04-10	$24.39	$24.40	$24.23	$24.40	$21.78	18,092
2019-04-09	$24.45	$24.45	$24.33	$24.39	$21.77	20,232
2019-04-08	$24.58	$24.58	$24.40	$24.45	$21.82	52,826
2019-04-05	$24.53	$24.53	$24.39	$24.42	$21.80	4,941
2019-04-04	$24.42	$24.50	$24.42	$24.47	$21.84	20,991
2019-04-03	$24.45	$24.48	$24.34	$24.40	$21.78	14,722
2019-04-02	$24.39	$24.48	$24.22	$24.44	$21.82	20,147
2019-04-01	$24.22	$24.41	$24.17	$24.41	$21.78	25,985
2019-03-29	$24.26	$24.26	$24.07	$24.12	$21.53	59,118
2019-03-28	$24.42	$24.65	$24.31	$24.45	$21.82	54,735
2019-03-27	$24.22	$24.42	$24.18	$24.42	$21.80	57,764
2019-03-26	$24.10	$24.22	$24.10	$24.22	$21.62	27,447
2019-03-25	$24.08	$24.08	$23.95	$24.08	$21.49	14,176
2019-03-22	$24.10	$24.10	$23.98	$24.08	$21.49	16,665
2019-03-21	$23.85	$24.15	$23.85	$24.08	$21.49	28,443
2019-03-20	$23.98	$24.00	$23.77	$23.85	$21.29	20,320
2019-03-19	$24.14	$24.14	$23.84	$23.98	$21.41	19,779
2019-03-18	$23.90	$24.11	$23.80	$24.01	$21.43	28,527
2019-03-15	$23.86	$23.93	$23.66	$23.89	$21.32	27,690
2019-03-14	$23.50	$23.79	$23.44	$23.79	$21.24	19,591
2019-03-13	$23.31	$23.50	$23.26	$23.50	$20.98	22,325
2019-03-12	$23.35	$23.37	$23.25	$23.30	$20.80	13,621
2019-03-11	$23.28	$23.32	$23.23	$23.28	$20.78	20,841
2019-03-08	$23.24	$23.40	$23.16	$23.25	$20.75	31,914
2019-03-07	$23.50	$23.67	$23.25	$23.26	$20.76	45,820
2019-03-06	$23.34	$23.60	$23.32	$23.58	$21.05	36,778
2019-03-05	$23.30	$23.32	$23.18	$23.31	$20.81	22,136
2019-03-04	$23.33	$23.35	$23.15	$23.22	$20.73	21,747
2019-03-01	$23.40	$23.40	$23.00	$23.33	$20.83	49,997
2019-02-28	$23.08	$23.65	$23.06	$23.47	$20.95	132,614
2019-02-27	$23.12	$23.15	$23.02	$23.09	$20.61	44,320
2019-02-26	$22.93	$23.20	$22.93	$23.12	$20.64	31,050
2019-02-25	$22.98	$23.13	$22.91	$22.99	$20.52	45,769
2019-02-22	$22.63	$23.07	$22.53	$22.99	$20.52	822,363
2019-02-21	$22.42	$22.68	$22.25	$22.57	$20.15	251,979
2019-02-20	$22.46	$22.48	$22.41	$22.44	$20.03	81,064
2019-02-19	$22.44	$22.54	$22.40	$22.45	$20.04	87,583
2019-02-15	$22.49	$22.53	$22.40	$22.44	$20.03	127,077
2019-02-14	$22.46	$22.54	$22.42	$22.45	$20.04	68,548
2019-02-13	$22.50	$22.68	$22.41	$22.52	$20.10	101,655
2019-02-12	$22.28	$22.54	$22.24	$22.47	$20.06	79,139
2019-02-11	$22.21	$22.43	$22.18	$22.24	$19.85	75,838
2019-02-08	$22.27	$22.28	$22.11	$22.15	$19.77	49,418
2019-02-07	$22.32	$22.32	$22.06	$22.25	$19.86	99,488
2019-02-06	$22.20	$22.39	$22.19	$22.25	$19.86	71,766
2019-02-05	$22.15	$22.25	$22.13	$22.18	$19.80	108,242
2019-02-04	$22.12	$22.29	$22.12	$22.15	$19.77	65,288
2019-02-01	$22.19	$22.19	$22.01	$22.11	$19.74	40,464
2019-01-31	$22.22	$22.32	$22.06	$22.06	$19.69	87,224
2019-01-30	$22.15	$22.35	$22.08	$22.20	$19.82	72,156
2019-01-29	$22.07	$22.23	$22.06	$22.10	$19.73	81,177
2019-01-28	$22.00	$22.13	$21.94	$21.99	$19.63	76,447
2019-01-25	$22.05	$22.14	$21.93	$22.04	$19.67	74,042
2019-01-24	$21.91	$22.04	$21.91	$22.00	$19.64	16,745
2019-01-23	$22.10	$22.19	$21.86	$21.91	$19.56	32,283
2019-01-22	$22.24	$22.25	$22.00	$22.05	$19.68	18,149
2019-01-18	$22.25	$22.25	$22.00	$22.24	$19.85	8,188
2019-01-17	$22.11	$22.25	$22.04	$22.25	$19.86	19,501
2019-01-16	$22.38	$22.38	$22.00	$22.00	$19.64	34,697
2019-01-15	$22.15	$22.38	$22.00	$22.38	$19.98	13,211
2019-01-14	$22.05	$22.14	$21.95	$22.01	$19.65	14,515
2019-01-11	$21.89	$22.13	$21.73	$22.13	$19.75	24,347
2019-01-10	$21.83	$21.89	$21.61	$21.89	$19.54	21,116
2019-01-09	$21.83	$21.91	$21.72	$21.76	$19.42	38,363
2019-01-08	$22.47	$22.47	$21.57	$22.07	$19.70	47,028
2019-01-07	$22.01	$22.50	$21.96	$22.37	$19.97	28,346
2019-01-04	$21.58	$22.07	$21.55	$21.75	$19.41	38,533
2019-01-03	$20.87	$21.32	$20.61	$21.32	$19.03	42,208
2019-01-02	$20.45	$20.90	$20.45	$20.87	$18.63	28,431
2018-12-31	$20.41	$20.54	$20.20	$20.52	$18.32	37,049
2018-12-28	$19.93	$20.28	$19.50	$20.26	$18.08	47,455
2018-12-27	$20.08	$20.12	$19.85	$20.08	$17.92	32,569
2018-12-26	$20.02	$20.28	$19.92	$20.16	$18.00	21,879
2018-12-24	$20.03	$20.32	$19.91	$20.11	$17.95	11,821
2018-12-21	$20.15	$20.50	$20.00	$20.03	$17.88	50,106
2018-12-20	$20.57	$20.74	$19.50	$20.48	$18.28	23,001
2018-12-19	$20.68	$20.90	$20.50	$20.51	$18.31	21,689
2018-12-18	$20.59	$20.81	$20.56	$20.65	$18.43	16,997
2018-12-17	$21.11	$21.15	$20.50	$20.55	$18.34	43,553
2018-12-14	$20.88	$21.19	$20.88	$21.08	$18.82	28,883
2018-12-13	$20.95	$21.20	$20.95	$21.10	$18.83	29,238
2018-12-12	$21.08	$21.15	$20.82	$20.95	$18.70	56,593
2018-12-11	$21.25	$21.25	$21.02	$21.15	$18.88	37,179
2018-12-10	$20.96	$21.24	$20.65	$21.01	$18.75	42,693
2018-12-07	$20.93	$21.05	$20.67	$21.00	$18.75	28,548
2018-12-06	$20.90	$21.06	$20.83	$21.00	$18.75	28,852
2018-12-04	$21.18	$21.18	$20.87	$20.92	$18.67	41,250
2018-12-03	$21.00	$21.15	$20.98	$21.05	$18.79	23,715
2018-11-30	$21.10	$21.10	$20.87	$21.04	$18.78	24,483
2018-11-29	$21.25	$21.25	$20.92	$21.10	$18.83	28,990
2018-11-28	$21.04	$21.36	$20.95	$21.20	$18.92	27,457
2018-11-27	$21.04	$21.14	$20.92	$21.10	$18.83	27,583
2018-11-26	$21.28	$21.29	$20.95	$20.96	$18.71	48,394
2018-11-23	$21.28	$21.40	$21.24	$21.24	$18.96	11,616
2018-11-21	$21.53	$21.58	$21.22	$21.46	$19.16	32,580
2018-11-20	$21.65	$21.65	$21.32	$21.33	$19.04	20,177
2018-11-19	$21.79	$21.93	$21.52	$21.64	$19.31	15,934
2018-11-16	$21.93	$21.93	$21.77	$21.77	$19.44	5,834
2018-11-15	$22.05	$22.05	$21.82	$21.84	$19.50	19,536
2018-11-14	$22.10	$22.10	$22.00	$22.00	$19.64	11,190
2018-11-13	$22.15	$22.15	$22.05	$22.11	$19.74	7,693
2018-11-12	$22.05	$22.19	$22.04	$22.05	$19.68	10,634
2018-11-09	$22.23	$22.23	$22.07	$22.15	$19.77	13,114
2018-11-08	$22.24	$22.28	$22.17	$22.18	$19.80	8,195
2018-11-07	$22.28	$22.33	$22.17	$22.18	$19.80	16,960
2018-11-06	$22.19	$22.20	$22.08	$22.20	$19.82	14,691
2018-11-05	$22.12	$22.21	$22.07	$22.14	$19.76	9,691
2018-11-02	$22.21	$22.21	$22.03	$22.03	$19.66	11,482
2018-11-01	$22.15	$22.32	$22.15	$22.21	$19.83	5,057
2018-10-31	$22.19	$22.39	$22.10	$22.19	$19.81	23,033
2018-10-30	$22.17	$22.19	$22.09	$22.19	$19.81	4,129
2018-10-29	$22.10	$22.19	$22.09	$22.14	$19.76	9,599
2018-10-26	$22.01	$22.15	$22.00	$22.09	$19.72	15,883
2018-10-25	$22.07	$22.15	$21.91	$22.02	$19.66	19,367
2018-10-24	$22.06	$22.16	$21.98	$22.00	$19.64	14,170
2018-10-23	$22.05	$22.05	$21.86	$21.95	$19.59	34,934
2018-10-22	$21.97	$22.00	$21.82	$21.90	$19.55	34,518
2018-10-19	$21.90	$22.08	$21.83	$21.89	$19.54	31,844
2018-10-18	$21.99	$21.99	$21.77	$21.92	$19.56	15,356
2018-10-17	$22.15	$22.15	$21.90	$21.92	$19.57	13,023
2018-10-16	$22.18	$22.18	$22.01	$22.07	$19.70	18,148
2018-10-15	$22.08	$22.21	$21.95	$22.07	$19.70	9,016
2018-10-12	$22.22	$22.22	$21.86	$22.00	$19.64	12,629
2018-10-11	$22.01	$22.31	$21.86	$22.08	$19.71	13,404
2018-10-10	$22.58	$22.58	$21.64	$21.87	$19.52	29,876
2018-10-09	$22.38	$22.59	$22.38	$22.50	$20.08	10,156
2018-10-08	$22.38	$22.62	$22.27	$22.38	$19.98	6,450
2018-10-05	$22.66	$22.73	$22.25	$22.49	$20.08	9,466
2018-10-04	$22.40	$22.67	$22.24	$22.67	$20.24	28,984
2018-10-03	$22.79	$22.85	$22.16	$22.50	$20.08	38,913
2018-10-02	$23.20	$23.39	$22.64	$22.87	$20.41	84,932
2018-10-01	$23.72	$23.74	$23.04	$23.05	$20.58	26,359
2018-09-28	$23.86	$24.01	$23.54	$23.80	$21.24	36,590
2018-09-27	$24.22	$24.37	$24.07	$24.37	$21.75	11,540
2018-09-26	$24.22	$24.43	$24.22	$24.25	$21.65	9,971
2018-09-25	$24.30	$24.32	$24.07	$24.07	$21.49	9,063
2018-09-24	$24.47	$24.47	$24.23	$24.23	$21.63	6,198
2018-09-21	$24.50	$24.53	$24.37	$24.37	$21.75	10,168
2018-09-20	$24.55	$24.55	$24.37	$24.37	$21.75	16,362
2018-09-19	$24.56	$24.60	$24.49	$24.49	$21.86	6,331
2018-09-18	$24.65	$24.66	$24.54	$24.60	$21.96	8,071
2018-09-17	$24.72	$24.72	$24.60	$24.60	$21.96	12,362
2018-09-14	$24.74	$24.74	$24.60	$24.72	$22.07	11,403
2018-09-13	$24.70	$24.76	$24.60	$24.65	$22.00	10,265
2018-09-12	$24.56	$24.73	$24.56	$24.67	$22.02	10,065
2018-09-11	$24.50	$24.65	$24.48	$24.56	$21.93	15,134
2018-09-10	$24.65	$24.65	$24.37	$24.50	$21.87	14,584
2018-09-07	$24.64	$24.64	$24.42	$24.46	$21.83	10,534
2018-09-06	$24.60	$24.60	$24.41	$24.58	$21.94	9,993
2018-09-05	$24.80	$24.84	$24.40	$24.40	$21.78	24,846
2018-09-04	$24.86	$24.86	$24.76	$24.76	$22.10	4,703
2018-08-31	$24.85	$24.85	$24.76	$24.77	$22.11	5,514
2018-08-30	$24.85	$24.85	$24.75	$24.76	$22.10	9,928
2018-08-29	$24.73	$24.84	$24.71	$24.75	$22.09	11,776
2018-08-28	$24.75	$24.75	$24.63	$24.68	$22.03	6,858
2018-08-27	$24.70	$24.75	$24.58	$24.75	$22.09	12,855
2018-08-24	$24.70	$24.75	$24.59	$24.70	$22.05	14,086
2018-08-23	$24.78	$24.78	$24.58	$24.70	$22.05	15,736
2018-08-22	$24.72	$24.81	$24.72	$24.78	$22.12	12,962
2018-08-21	$24.73	$24.86	$24.72	$24.73	$22.08	14,625
2018-08-20	$24.63	$24.73	$24.56	$24.73	$22.07	12,399
2018-08-17	$24.55	$24.63	$24.49	$24.56	$21.92	5,173
2018-08-16	$24.49	$24.58	$24.48	$24.49	$21.86	7,835
2018-08-15	$24.45	$24.48	$24.40	$24.48	$21.85	5,221
2018-08-14	$24.38	$24.46	$24.32	$24.37	$21.75	12,250
2018-08-13	$24.38	$24.45	$24.30	$24.30	$21.69	6,464
2018-08-10	$24.37	$24.40	$24.30	$24.35	$21.73	4,468
2018-08-09	$24.36	$24.36	$24.21	$24.31	$21.70	5,585
2018-08-08	$24.30	$24.47	$24.25	$24.38	$21.76	12,740
2018-08-07	$24.57	$24.57	$24.24	$24.26	$21.66	28,271
2018-08-06	$24.50	$24.55	$24.47	$24.50	$21.87	12,582
2018-08-03	$24.49	$24.58	$24.46	$24.46	$21.83	10,378
2018-08-02	$24.70	$24.70	$24.41	$24.41	$21.79	10,531
2018-08-01	$24.76	$24.76	$24.59	$24.66	$22.02	23,915
2018-07-31	$24.70	$24.77	$24.55	$24.77	$22.11	7,042
2018-07-30	$24.70	$24.71	$24.52	$24.65	$22.00	11,426
2018-07-27	$24.51	$24.72	$24.51	$24.69	$22.04	8,192
2018-07-26	$24.78	$24.78	$24.51	$24.51	$21.88	29,938
2018-07-25	$24.79	$24.79	$24.64	$24.70	$22.05	13,784
2018-07-24	$24.85	$24.85	$24.64	$24.64	$21.99	11,624
2018-07-23	$24.83	$24.85	$24.73	$24.73	$22.07	11,775
2018-07-20	$24.73	$24.83	$24.73	$24.83	$22.16	8,865
2018-07-19	$24.59	$24.73	$24.45	$24.73	$22.07	7,722
2018-07-18	$24.45	$24.58	$24.45	$24.49	$21.86	6,610
2018-07-17	$24.65	$24.65	$24.44	$24.45	$21.82	14,283
2018-07-16	$24.64	$24.65	$24.51	$24.65	$22.00	12,562
2018-07-13	$24.65	$24.65	$24.57	$24.64	$21.99	2,977
2018-07-12	$24.74	$24.74	$24.51	$24.65	$22.00	9,346
2018-07-11	$24.74	$24.74	$24.63	$24.63	$21.99	8,358
2018-07-10	$24.65	$24.70	$24.62	$24.63	$21.99	10,489
2018-07-09	$24.70	$24.70	$24.60	$24.62	$21.98	6,719
2018-07-06	$24.65	$24.78	$24.58	$24.70	$22.05	8,814
2018-07-05	$24.65	$24.87	$24.57	$24.57	$21.93	13,942
2018-07-03	$24.56	$24.65	$24.49	$24.65	$22.00	10,393
2018-07-02	$24.46	$24.56	$24.44	$24.48	$21.85	16,523
2018-06-29	$24.44	$24.62	$24.31	$24.32	$21.71	13,963
2018-06-28	$24.34	$24.45	$24.28	$24.42	$21.80	11,833
2018-06-27	$24.68	$24.68	$24.52	$24.55	$21.91	11,694
2018-06-26	$24.66	$24.69	$24.53	$24.53	$21.90	12,607
2018-06-25	$24.72	$24.72	$24.54	$24.59	$21.95	15,939
2018-06-22	$24.56	$24.74	$24.55	$24.67	$22.02	10,932
2018-06-21	$24.82	$24.82	$24.52	$24.58	$21.94	15,284
2018-06-20	$24.63	$24.74	$24.52	$24.66	$22.01	25,740
2018-06-19	$24.57	$24.63	$24.43	$24.50	$21.87	24,232
2018-06-18	$24.38	$24.58	$24.31	$24.57	$21.93	25,900
2018-06-15	$24.36	$24.38	$24.25	$24.38	$21.76	10,796
2018-06-14	$24.16	$24.40	$24.16	$24.23	$21.63	15,790
2018-06-13	$24.16	$24.19	$24.01	$24.03	$21.45	12,983
2018-06-12	$24.34	$24.39	$23.97	$24.09	$21.50	27,018
2018-06-11	$24.43	$24.43	$24.30	$24.30	$21.69	26,605
2018-06-08	$24.43	$24.45	$24.35	$24.38	$21.76	11,766
2018-06-07	$24.47	$24.47	$24.36	$24.36	$21.74	13,167
2018-06-06	$24.35	$24.49	$24.27	$24.27	$21.66	14,531
2018-06-05	$24.19	$24.43	$24.17	$24.32	$21.71	27,027
2018-06-04	$24.32	$24.32	$24.10	$24.13	$21.54	19,288
2018-06-01	$24.19	$24.41	$24.14	$24.14	$21.55	13,805
2018-05-31	$24.16	$24.28	$24.11	$24.14	$21.55	13,102
2018-05-30	$24.38	$24.50	$24.10	$24.23	$21.63	15,002
2018-05-29	$24.32	$24.49	$24.16	$24.19	$21.59	26,304
2018-05-25	$23.98	$24.32	$23.98	$24.30	$21.69	15,755
2018-05-24	$23.82	$24.00	$23.82	$24.00	$21.42	33,271
2018-05-23	$23.89	$23.89	$23.74	$23.78	$21.23	18,066
2018-05-22	$23.99	$23.99	$23.71	$23.77	$21.22	18,000
2018-05-21	$24.12	$24.18	$23.83	$23.96	$21.39	20,930
2018-05-18	$24.01	$24.13	$23.87	$24.12	$21.53	11,208
2018-05-17	$24.18	$24.18	$23.93	$24.00	$21.42	13,352
2018-05-16	$23.93	$24.19	$23.93	$24.19	$21.59	17,754
2018-05-15	$24.00	$24.13	$23.81	$23.97	$21.40	25,901
2018-05-14	$24.12	$24.14	$23.91	$23.91	$21.34	17,262
2018-05-11	$24.10	$24.14	$24.00	$24.01	$21.43	18,532
2018-05-10	$23.93	$24.04	$23.81	$24.04	$21.46	15,460
2018-05-09	$23.90	$23.91	$23.83	$23.87	$21.31	9,037
2018-05-08	$23.92	$24.01	$23.82	$23.88	$21.32	28,440
2018-05-07	$24.36	$24.36	$23.82	$23.91	$21.34	83,435
2018-05-04	$24.46	$24.46	$24.31	$24.36	$21.74	5,436
2018-05-03	$24.22	$24.32	$24.20	$24.20	$21.60	24,556
2018-05-02	$24.29	$24.31	$24.17	$24.21	$21.61	16,082
2018-05-01	$24.23	$24.31	$24.16	$24.21	$21.61	7,314
2018-04-30	$24.30	$24.33	$24.17	$24.19	$21.60	9,867
2018-04-27	$24.28	$24.30	$24.14	$24.29	$21.68	10,665
2018-04-26	$24.04	$24.32	$24.03	$24.25	$21.65	20,513
2018-04-25	$24.18	$24.18	$23.95	$24.04	$21.46	28,848
2018-04-24	$24.14	$24.25	$24.10	$24.13	$21.54	31,650
2018-04-23	$24.11	$24.11	$23.89	$24.04	$21.46	24,133
2018-04-20	$24.16	$24.33	$23.93	$23.93	$21.36	15,660
2018-04-19	$24.16	$24.30	$24.11	$24.11	$21.52	16,416
2018-04-18	$24.20	$24.40	$24.11	$24.15	$21.56	17,737
2018-04-17	$24.18	$24.26	$24.12	$24.25	$21.65	14,471
2018-04-16	$24.15	$24.18	$24.02	$24.16	$21.57	16,010
2018-04-13	$24.14	$24.20	$23.98	$23.99	$21.41	12,384
2018-04-12	$24.20	$24.29	$24.03	$24.08	$21.49	17,091
2018-04-11	$24.20	$24.20	$24.03	$24.09	$21.50	4,740
2018-04-10	$24.16	$24.20	$23.99	$24.19	$21.59	12,979
2018-04-09	$23.96	$24.20	$23.96	$24.19	$21.59	9,641
2018-04-06	$24.36	$24.36	$23.93	$24.00	$21.42	19,226
2018-04-05	$24.34	$24.41	$24.19	$24.24	$21.64	18,063
2018-04-04	$24.59	$24.59	$24.23	$24.31	$21.70	12,367
2018-04-03	$24.70	$24.70	$24.44	$24.44	$21.82	24,112
2018-04-02	$24.77	$24.78	$24.61	$24.61	$21.97	26,592
2018-03-29	$24.70	$24.79	$24.62	$24.65	$22.00	36,800
2018-03-28	$24.89	$24.89	$24.55	$24.70	$22.05	57,733
2018-03-27	$25.10	$25.10	$24.95	$24.97	$22.00	12,035
2018-03-26	$25.00	$25.11	$25.00	$25.06	$22.08	6,025
2018-03-23	$24.95	$25.09	$24.92	$24.96	$21.99	9,383
2018-03-22	$24.97	$25.07	$24.94	$24.94	$21.97	23,189
2018-03-21	$24.99	$25.04	$24.91	$25.02	$22.04	14,935
2018-03-20	$24.94	$24.97	$24.91	$24.95	$21.98	12,034
2018-03-19	$25.02	$25.08	$24.85	$24.95	$21.98	39,735
2018-03-16	$24.90	$25.09	$24.90	$25.09	$22.11	19,507
2018-03-15	$24.86	$24.98	$24.80	$24.90	$21.94	24,656
2018-03-14	$24.75	$24.89	$24.62	$24.76	$21.81	16,497
2018-03-13	$24.63	$24.80	$24.61	$24.76	$21.81	29,332
2018-03-12	$24.73	$24.73	$24.57	$24.63	$21.70	11,790
2018-03-09	$24.70	$24.71	$24.60	$24.64	$21.71	19,028
2018-03-08	$24.70	$24.79	$24.58	$24.68	$21.74	15,289
2018-03-07	$24.69	$24.73	$24.50	$24.69	$21.75	14,250
2018-03-06	$24.66	$24.71	$24.45	$24.61	$21.68	28,490
2018-03-05	$24.68	$24.85	$24.48	$24.64	$21.71	26,171
2018-03-02	$24.38	$24.67	$24.36	$24.61	$21.68	19,634
2018-03-01	$24.50	$24.58	$24.36	$24.44	$21.53	15,198
2018-02-28	$24.28	$24.60	$24.27	$24.37	$21.47	42,050
2018-02-27	$24.41	$24.49	$24.20	$24.26	$21.37	26,688
2018-02-26	$24.63	$24.63	$24.43	$24.51	$21.59	19,355
2018-02-23	$24.45	$24.59	$24.38	$24.51	$21.59	45,110
2018-02-22	$24.18	$24.45	$24.18	$24.45	$21.54	55,199
2018-02-21	$24.00	$24.48	$23.90	$24.15	$21.28	39,518
2018-02-20	$23.99	$24.09	$23.89	$24.01	$21.16	30,422
2018-02-16	$24.17	$24.24	$23.85	$23.99	$21.14	23,042
2018-02-15	$24.17	$24.26	$23.93	$24.04	$21.18	27,901
2018-02-14	$24.16	$24.20	$23.80	$24.07	$21.21	27,486
2018-02-13	$24.19	$24.48	$23.90	$24.20	$21.32	37,116
2018-02-12	$24.23	$24.23	$23.87	$24.09	$21.22	16,635
2018-02-09	$23.90	$24.15	$23.79	$23.96	$21.11	34,595
2018-02-08	$23.94	$23.94	$23.40	$23.82	$20.99	28,900
2018-02-07	$23.73	$24.30	$23.69	$23.77	$20.94	44,990
2018-02-06	$23.50	$24.00	$23.25	$23.79	$20.96	44,393
2018-02-05	$23.89	$24.08	$23.30	$23.68	$20.86	37,466
2018-02-02	$24.00	$24.10	$23.63	$23.78	$20.95	25,877
2018-02-01	$24.30	$24.30	$23.73	$24.10	$21.23	34,636
2018-01-31	$24.25	$24.30	$23.99	$24.18	$21.30	51,553
2018-01-30	$23.93	$24.13	$23.64	$23.89	$21.05	40,653
2018-01-29	$24.30	$24.30	$23.75	$23.77	$20.94	58,158
2018-01-26	$24.68	$24.74	$24.25	$24.35	$21.45	57,217
2018-01-25	$24.47	$24.74	$24.25	$24.53	$21.61	62,797
2018-01-24	$24.03	$24.40	$23.95	$24.39	$21.49	447,999
2018-01-23	$24.27	$24.27	$23.94	$24.03	$21.17	88,030
2018-01-22	$24.31	$24.31	$24.00	$24.19	$21.31	54,367
2018-01-19	$24.32	$24.35	$24.04	$24.13	$21.26	47,407
2018-01-18	$24.25	$24.65	$24.15	$24.24	$21.36	47,296
2018-01-17	$24.89	$24.89	$24.49	$24.49	$21.58	53,959
2018-01-16	$25.01	$25.01	$24.68	$24.76	$21.81	45,579
2018-01-12	$25.01	$25.02	$24.76	$24.92	$21.96	43,608
2018-01-11	$25.05	$25.05	$24.96	$24.98	$22.01	16,822
2018-01-10	$25.18	$25.18	$24.86	$25.03	$22.05	47,549
2018-01-09	$25.03	$25.03	$24.85	$25.03	$22.05	258,333
2018-01-08	$25.09	$25.09	$24.95	$25.03	$22.05	42,391
2018-01-05	$25.01	$25.07	$24.99	$25.04	$22.06	20,786
2018-01-04	$24.93	$25.03	$24.92	$24.97	$22.00	70,732
2018-01-03	$24.88	$24.89	$24.80	$24.87	$21.91	46,780
2018-01-02	$24.93	$24.93	$24.63	$24.86	$21.90	30,373
2017-12-29	$24.92	$24.93	$24.84	$24.93	$21.96	46,033
2017-12-28	$24.96	$24.99	$24.85	$24.89	$21.93	50,467
2017-12-27	$25.19	$25.21	$25.15	$25.19	$21.87	44,000
2017-12-26	$25.28	$25.28	$25.16	$25.16	$21.85	43,057
2017-12-22	$25.26	$25.30	$25.20	$25.23	$21.91	26,174
2017-12-21	$25.23	$25.35	$25.17	$25.19	$21.87	40,641
2017-12-20	$25.26	$25.32	$25.26	$25.29	$21.96	379,492
2017-12-19	$25.25	$25.38	$25.24	$25.25	$21.93	38,246
2017-12-18	$25.36	$25.38	$25.25	$25.33	$21.99	73,426
2017-12-15	$25.33	$25.34	$25.21	$25.32	$21.99	43,900
2017-12-14	$25.20	$25.33	$25.19	$25.24	$21.92	76,196
2017-12-13	$25.20	$25.27	$25.15	$25.27	$21.94	34,740
2017-12-12	$25.31	$25.32	$25.18	$25.19	$21.87	49,297
2017-12-11	$25.33	$25.33	$25.23	$25.23	$21.91	23,436
2017-12-08	$25.30	$25.30	$25.22	$25.25	$21.93	33,948
2017-12-07	$25.25	$25.34	$25.12	$25.29	$21.96	343,067
2017-12-06	$25.33	$25.33	$25.20	$25.25	$21.93	26,475
2017-12-05	$25.33	$25.33	$25.17	$25.21	$21.89	27,344
2017-12-04	$25.35	$25.47	$25.25	$25.34	$22.00	40,338
2017-12-01	$25.25	$25.35	$25.18	$25.34	$22.00	35,101
2017-11-30	$25.40	$25.40	$25.24	$25.27	$21.94	119,180
2017-11-29	$25.40	$25.70	$25.22	$25.35	$22.01	37,357
2017-11-28	$26.20	$26.20	$25.33	$25.40	$22.06	70,427
2017-11-27	$25.30	$25.84	$25.20	$25.65	$22.27	52,805
2017-11-24	$25.22	$25.33	$25.14	$25.33	$21.99	12,173
2017-11-22	$25.17	$25.20	$25.12	$25.16	$21.84	33,235
2017-11-21	$25.10	$25.19	$25.07	$25.09	$21.79	94,872
2017-11-20	$25.05	$25.30	$25.01	$25.08	$21.78	110,202
2017-11-17	$25.05	$25.05	$24.93	$25.04	$21.74	111,777
2017-11-16	$25.02	$25.04	$25.00	$25.02	$21.73	36,833
2017-11-15	$25.05	$25.05	$24.77	$25.02	$21.73	81,179
2017-11-14	$25.00	$25.05	$24.95	$25.04	$21.74	52,107
2017-11-13	$25.00	$25.05	$24.95	$25.00	$21.71	94,628
2017-11-10	$25.00	$25.04	$24.97	$25.00	$21.71	46,446
2017-11-09	$25.01	$25.01	$24.95	$25.00	$21.71	73,713
2017-11-08	$25.00	$25.04	$24.98	$25.00	$21.71	31,728
2017-11-07	$25.01	$25.05	$24.95	$24.96	$21.67	236,302
2017-11-06	$25.07	$25.07	$24.95	$25.00	$21.71	81,962
2017-11-03	$25.03	$25.08	$24.98	$25.07	$21.77	201,423
2017-11-02	$25.06	$25.15	$24.98	$25.10	$21.79	361,347
2017-11-01	$24.98	$25.05	$24.98	$25.02	$21.73	80,982
2017-10-31	$25.00	$25.12	$24.98	$24.98	$21.69	81,365
2017-10-30	$24.98	$25.05	$24.95	$25.00	$21.71	56,348
2017-10-27	$25.07	$25.15	$24.96	$24.98	$21.69	94,999
2017-10-26	$24.95	$25.10	$24.95	$25.01	$21.72	119,917
2017-10-25	$25.10	$25.11	$24.88	$25.05	$21.75	195,171
2017-10-24	$25.20	$25.20	$25.09	$25.19	$21.87	128,695
2017-10-23	$25.18	$25.21	$25.14	$25.17	$21.86	130,538
2017-10-20	$25.21	$25.27	$25.14	$25.15	$21.84	93,853
2017-10-19	$25.20	$25.25	$25.11	$25.23	$21.91	136,511
2017-10-18	$25.32	$25.32	$25.09	$25.20	$21.88	231,050
2017-10-17	$25.20	$25.30	$25.10	$25.20	$21.88	317,549

Stifel Financial Corporation 520 Senior Notes due 2047 (SFB) Exchange: NYSE