Pacer Salt High truBeta US Market ETF (SLT) Stock Profile

Data as of May 9, 2025

$39.22 ($-0.25) -0.65%

Pacer Salt High truBeta US Market ETF - Daily Information

Click for more stock information on Pacer Salt High truBeta US Market ETF.

Daily Information	Data
Date	May 9, 2025
Open	$39.34
Previous Close	$39.22
High	$39.35
Low	$39.22
Adjusted Open	$39.34
Previous Adjusted Close	$39.22
Adjusted High	$39.35
Adjusted Low	$39.22

Invest in Pacer Salt High truBeta US Market ETF (SLT)

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

Low correlation to stocks & bonds!

Invest with as little as $5.

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

Historical Stock Data for Pacer Salt High truBeta US Market ETF (SLT)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-24	$39.34	$39.35	$39.22	$39.22	$39.22	3,960
2022-02-23	$39.47	$39.47	$39.47	$39.47	$39.47	5
2022-02-22	$39.48	$39.48	$39.48	$39.48	$39.48	1
2022-02-18	$39.47	$39.47	$39.47	$39.47	$39.47	8
2022-02-17	$39.37	$39.49	$39.37	$39.49	$39.49	302
2022-02-16	$39.00	$39.46	$38.99	$39.43	$39.43	992
2022-02-15	$39.55	$39.55	$39.55	$39.55	$39.55	2
2022-02-14	$38.02	$38.02	$38.02	$38.02	$38.02	11
2022-02-11	$38.45	$38.45	$38.45	$38.45	$38.45	745
2022-02-10	$39.28	$40.70	$39.28	$39.58	$39.58	745
2022-02-09	$39.96	$39.96	$39.96	$39.96	$39.96	190
2022-02-08	$38.61	$38.61	$38.61	$38.61	$38.61	4
2022-02-07	$37.92	$37.92	$37.92	$37.92	$37.92	5
2022-02-04	$36.83	$37.67	$36.83	$37.67	$37.67	200
2022-02-03	$37.39	$37.39	$36.76	$36.76	$36.76	427
2022-02-02	$38.54	$38.54	$37.59	$38.18	$38.18	1,592
2022-02-01	$38.77	$38.77	$38.77	$38.77	$38.77	5
2022-01-31	$35.92	$37.78	$35.92	$37.78	$37.78	39,842
2022-01-28	$35.09	$35.91	$35.09	$35.91	$35.91	387
2022-01-27	$36.36	$36.66	$35.18	$35.18	$35.18	14,325
2022-01-26	$37.02	$37.17	$35.57	$35.79	$35.79	17,560
2022-01-25	$35.87	$36.16	$35.86	$36.16	$36.16	937
2022-01-24	$35.15	$36.70	$35.15	$36.70	$36.70	651
2022-01-21	$36.13	$36.13	$36.13	$36.13	$36.13	33
2022-01-20	$37.50	$37.50	$37.50	$37.50	$37.50	448
2022-01-19	$38.47	$38.83	$38.15	$38.15	$38.15	448
2022-01-18	$38.78	$38.78	$38.78	$38.78	$38.78	4
2022-01-14	$39.53	$40.05	$39.53	$40.05	$40.05	511
2022-01-13	$40.90	$40.90	$40.11	$40.11	$40.11	120
2022-01-12	$40.92	$41.14	$40.92	$41.14	$41.14	107
2022-01-11	$41.11	$41.19	$41.11	$41.19	$41.19	297
2022-01-10	$40.13	$40.22	$40.13	$40.22	$40.22	630
2022-01-07	$40.80	$40.80	$40.49	$40.49	$40.49	120
2022-01-06	$40.79	$40.79	$40.62	$40.62	$40.62	1,004
2022-01-05	$41.90	$41.90	$40.50	$40.50	$40.50	106
2022-01-04	$42.36	$42.36	$42.36	$42.36	$42.36	4
2022-01-03	$42.63	$42.63	$42.56	$42.56	$42.56	104
2021-12-31	$42.35	$42.35	$42.14	$42.14	$42.14	3,895
2021-12-30	$42.47	$42.47	$42.47	$42.47	$42.47	4
2021-12-29	$42.13	$42.13	$42.13	$42.13	$42.13	102
2021-12-28	$42.42	$42.42	$42.39	$42.39	$42.39	268
2021-12-27	$42.97	$42.97	$42.97	$42.97	$42.97	3
2021-12-23	$42.42	$42.69	$42.42	$42.61	$42.61	372
2021-12-22	$42.29	$42.29	$42.29	$42.29	$42.20	36
2021-12-21	$41.64	$42.00	$41.64	$42.00	$41.91	348
2021-12-20	$39.91	$40.15	$39.91	$40.15	$40.06	517
2021-12-17	$40.86	$41.10	$40.86	$41.10	$41.01	285
2021-12-16	$42.01	$42.01	$41.24	$41.24	$41.15	265
2021-12-15	$40.63	$41.63	$40.63	$41.63	$41.53	103
2021-12-14	$41.43	$41.43	$41.43	$41.43	$41.33	48
2021-12-13	$41.40	$41.46	$41.40	$41.46	$41.37	1,003
2021-12-10	$42.48	$42.70	$42.48	$42.70	$42.61	211
2021-12-09	$42.76	$42.76	$42.76	$42.76	$42.67	9
2021-12-08	$43.30	$43.30	$43.17	$43.17	$43.08	105
2021-12-07	$42.89	$42.89	$42.89	$42.89	$42.80	62
2021-12-06	$41.98	$41.98	$41.98	$41.98	$41.89	62
2021-12-03	$40.62	$40.88	$40.60	$40.88	$40.79	2,906
2021-12-02	$41.35	$41.35	$41.35	$41.35	$41.26	6
2021-12-01	$41.71	$41.71	$40.17	$40.17	$40.08	118
2021-11-30	$41.09	$41.09	$41.09	$41.09	$41.00	17
2021-11-29	$42.43	$42.43	$42.27	$42.28	$42.19	1,703
2021-11-26	$42.34	$42.34	$41.99	$41.99	$41.89	226
2021-11-24	$44.05	$44.05	$44.05	$44.05	$43.96	194
2021-11-23	$43.78	$44.14	$43.78	$44.14	$44.05	194
2021-11-22	$43.97	$43.97	$43.79	$43.79	$43.69	128
2021-11-19	$43.90	$43.90	$43.42	$43.43	$43.33	727
2021-11-18	$44.38	$44.38	$44.05	$44.30	$44.20	3,282
2021-11-17	$44.26	$44.26	$44.26	$44.26	$44.17	4
2021-11-16	$44.81	$44.92	$44.81	$44.86	$44.76	1,002
2021-11-15	$45.00	$45.00	$45.00	$45.00	$44.90	51
2021-11-12	$44.87	$44.87	$44.87	$44.87	$44.78	20
2021-11-11	$44.99	$44.99	$44.99	$44.99	$44.89	108
2021-11-10	$44.69	$44.69	$44.69	$44.69	$44.59	3
2021-11-09	$45.47	$45.47	$45.47	$45.47	$45.37	3
2021-11-08	$45.71	$45.71	$45.71	$45.71	$45.61	3
2021-11-05	$45.64	$45.64	$45.64	$45.64	$45.53	198
2021-11-04	$44.66	$44.66	$44.66	$44.66	$44.57	33
2021-11-03	$44.91	$44.91	$44.91	$44.91	$44.81	13
2021-11-02	$44.33	$44.37	$44.33	$44.37	$44.27	106
2021-11-01	$44.59	$44.59	$44.59	$44.59	$44.49	1
2021-10-29	$43.59	$43.59	$43.59	$43.59	$43.49	2
2021-10-28	$43.55	$43.77	$43.55	$43.77	$43.67	865
2021-10-27	$43.47	$43.47	$43.02	$43.02	$42.93	193
2021-10-26	$44.50	$44.50	$44.09	$44.09	$43.99	225
2021-10-25	$44.24	$44.24	$44.24	$44.24	$44.15	12
2021-10-22	$43.74	$43.91	$43.74	$43.91	$43.81	500
2021-10-21	$44.09	$44.09	$43.81	$43.81	$43.72	100
2021-10-20	$44.08	$44.08	$44.08	$44.08	$43.98	20
2021-10-19	$43.86	$43.86	$43.86	$43.86	$43.77	1
2021-10-18	$43.38	$43.83	$43.38	$43.83	$43.73	104
2021-10-15	$43.62	$43.62	$43.62	$43.62	$43.52	210
2021-10-14	$43.29	$43.39	$43.29	$43.39	$43.30	205
2021-10-13	$42.92	$42.92	$42.89	$42.89	$42.79	1,501
2021-10-12	$43.06	$43.06	$43.06	$43.06	$42.96	2,024
2021-10-11	$43.12	$43.12	$42.87	$42.88	$42.79	2,024
2021-10-08	$43.09	$43.09	$43.09	$43.09	$43.00	2
2021-10-07	$42.91	$43.24	$42.91	$43.04	$42.95	1,312
2021-10-06	$42.63	$42.63	$42.59	$42.59	$42.50	116
2021-10-05	$42.98	$42.98	$42.84	$42.84	$42.75	105
2021-10-04	$42.56	$42.56	$42.56	$42.56	$42.46	6
2021-10-01	$42.75	$42.75	$42.75	$42.75	$42.65	7
2021-09-30	$42.01	$42.01	$41.65	$41.65	$41.56	126
2021-09-29	$42.48	$42.48	$42.48	$42.48	$42.39	17
2021-09-28	$42.90	$42.90	$42.69	$42.69	$42.60	123
2021-09-27	$43.29	$43.29	$43.29	$43.29	$43.20	24
2021-09-24	$42.58	$42.58	$42.50	$42.50	$42.41	479
2021-09-23	$41.58	$42.47	$41.58	$42.33	$42.23	1,277
2021-09-22	$41.20	$41.20	$41.20	$41.20	$41.06	158
2021-09-21	$40.49	$40.49	$40.28	$40.28	$40.14	157
2021-09-20	$40.41	$40.41	$40.41	$40.41	$40.27	4
2021-09-17	$41.33	$41.33	$41.33	$41.33	$41.19	3
2021-09-16	$41.33	$41.33	$41.33	$41.33	$41.19	3
2021-09-15	$41.14	$41.14	$41.14	$41.14	$41.01	158
2021-09-14	$40.69	$40.69	$40.69	$40.69	$40.56	124
2021-09-13	$40.82	$41.13	$40.82	$41.13	$41.00	124
2021-09-10	$40.92	$40.92	$40.92	$40.92	$40.78	26
2021-09-09	$41.35	$41.35	$41.35	$41.35	$41.21	1
2021-09-08	$40.96	$40.96	$40.96	$40.96	$40.82	150
2021-09-07	$41.63	$41.63	$41.63	$41.63	$41.49	29
2021-09-03	$41.66	$41.66	$41.66	$41.66	$41.52	4
2021-09-02	$41.67	$41.67	$41.67	$41.67	$41.53	2
2021-09-01	$41.55	$41.65	$41.40	$41.40	$41.26	2,657
2021-08-31	$41.11	$41.38	$41.11	$41.33	$41.19	518
2021-08-30	$41.59	$41.60	$41.40	$41.40	$41.26	906
2021-08-27	$41.67	$41.72	$41.67	$41.72	$41.58	103
2021-08-26	$40.75	$40.75	$40.75	$40.75	$40.61	15
2021-08-25	$41.14	$41.14	$41.14	$41.14	$41.00	15
2021-08-24	$40.47	$40.64	$40.46	$40.64	$40.50	318
2021-08-23	$39.99	$39.99	$39.99	$39.99	$39.86	4
2021-08-20	$38.97	$38.97	$38.97	$38.97	$38.84	156
2021-08-19	$38.43	$38.43	$38.43	$38.43	$38.30	3
2021-08-18	$39.54	$39.62	$39.11	$39.11	$38.98	702
2021-08-17	$39.18	$39.29	$39.18	$39.26	$39.13	227
2021-08-16	$40.00	$40.20	$40.00	$40.08	$39.95	1,038
2021-08-13	$41.00	$41.00	$40.75	$40.75	$40.61	950
2021-08-12	$40.96	$41.22	$40.86	$41.22	$41.08	1,700
2021-08-11	$40.61	$41.15	$40.57	$41.15	$41.01	855
2021-08-10	$41.08	$41.10	$40.94	$40.94	$40.81	1,007
2021-08-09	$41.01	$41.13	$41.01	$41.03	$40.89	302
2021-08-06	$41.02	$41.02	$41.02	$41.02	$40.89	7
2021-08-05	$41.16	$41.16	$41.12	$41.12	$40.98	126
2021-08-04	$40.36	$40.36	$40.36	$40.36	$40.23	19
2021-08-03	$40.69	$40.69	$40.69	$40.69	$40.56	19
2021-08-02	$40.52	$40.52	$40.52	$40.52	$40.39	13
2021-07-30	$40.64	$40.66	$40.56	$40.56	$40.42	1,502
2021-07-29	$41.20	$41.20	$41.20	$41.20	$41.06	3
2021-07-28	$40.67	$40.93	$40.67	$40.93	$40.79	6,320
2021-07-27	$40.29	$40.29	$40.29	$40.29	$40.16	50
2021-07-26	$40.80	$41.03	$40.69	$40.92	$40.78	17,241
2021-07-23	$40.55	$40.68	$40.52	$40.68	$40.54	83,082
2021-07-22	$40.42	$40.42	$40.42	$40.42	$40.28	15
2021-07-21	$40.69	$40.75	$40.69	$40.74	$40.60	1,503
2021-07-20	$39.50	$39.66	$39.50	$39.66	$39.52	8,027
2021-07-19	$37.80	$38.29	$37.63	$38.29	$38.17	1,934
2021-07-16	$38.95	$38.95	$38.87	$38.87	$38.74	956
2021-07-15	$39.68	$39.68	$39.68	$39.68	$39.54	36
2021-07-14	$40.14	$40.14	$40.14	$40.14	$40.01	5
2021-07-13	$41.02	$41.02	$40.92	$40.92	$40.78	169
2021-07-12	$41.69	$41.69	$41.69	$41.69	$41.55	3
2021-07-09	$41.50	$41.63	$41.50	$41.63	$41.49	346
2021-07-08	$40.50	$40.50	$40.50	$40.50	$40.37	2
2021-07-07	$41.32	$41.32	$41.12	$41.12	$40.99	331
2021-07-06	$41.65	$41.85	$41.65	$41.85	$41.71	407
2021-07-02	$42.62	$42.62	$42.23	$42.33	$42.19	636
2021-07-01	$42.63	$42.68	$42.32	$42.44	$42.30	728
2021-06-30	$42.43	$42.45	$42.43	$42.45	$42.31	315
2021-06-29	$42.43	$42.43	$42.43	$42.43	$42.29	0
2021-06-28	$42.48	$42.48	$42.48	$42.48	$42.34	108
2021-06-25	$42.70	$42.70	$42.70	$42.70	$42.56	76
2021-06-24	$42.50	$42.50	$42.47	$42.47	$42.33	107
2021-06-23	$41.96	$42.06	$41.96	$42.06	$41.92	663
2021-06-22	$41.61	$41.61	$41.61	$41.61	$41.47	67
2021-06-21	$41.28	$41.28	$41.28	$41.28	$41.14	2
2021-06-18	$40.75	$40.75	$40.50	$40.69	$40.56	287
2021-06-17	$41.07	$41.09	$41.07	$41.09	$40.95	404
2021-06-16	$41.08	$41.08	$41.02	$41.07	$40.93	29,756
2021-06-15	$41.08	$41.08	$41.08	$41.08	$40.94	3
2021-06-14	$41.43	$41.43	$41.43	$41.43	$41.29	6
2021-06-11	$41.47	$41.47	$41.47	$41.47	$41.33	2
2021-06-10	$41.29	$41.29	$41.21	$41.21	$41.07	267
2021-06-09	$41.58	$41.58	$41.23	$41.23	$41.10	627
2021-06-08	$41.73	$41.73	$41.73	$41.73	$41.59	2
2021-06-07	$41.50	$41.50	$41.50	$41.50	$41.37	33
2021-06-04	$41.10	$41.17	$41.10	$41.17	$41.03	891
2021-06-03	$40.84	$40.84	$40.84	$40.84	$40.70	224
2021-06-02	$41.52	$41.53	$41.52	$41.53	$41.40	224
2021-06-01	$41.55	$41.55	$41.55	$41.55	$41.41	109
2021-05-28	$41.46	$41.48	$41.29	$41.29	$41.15	437
2021-05-27	$41.43	$41.43	$41.43	$41.43	$41.29	15
2021-05-26	$40.97	$40.97	$40.97	$40.97	$40.83	38
2021-05-25	$40.62	$40.62	$40.22	$40.22	$40.08	319
2021-05-24	$40.25	$40.29	$40.25	$40.29	$40.16	152
2021-05-21	$39.60	$39.60	$39.60	$39.60	$39.47	1
2021-05-20	$39.38	$39.70	$39.38	$39.70	$39.56	202
2021-05-19	$38.62	$39.08	$38.62	$39.08	$38.95	7,946
2021-05-18	$39.96	$39.96	$39.44	$39.44	$39.30	3,647
2021-05-17	$39.53	$39.53	$39.53	$39.53	$39.40	7
2021-05-14	$39.61	$39.61	$39.61	$39.61	$39.48	7
2021-05-13	$38.37	$38.37	$38.20	$38.20	$38.08	697
2021-05-12	$39.25	$39.25	$37.88	$37.88	$37.76	560
2021-05-11	$39.56	$39.56	$39.56	$39.56	$39.43	100
2021-05-10	$40.64	$40.64	$39.65	$39.65	$39.52	498
2021-05-07	$40.58	$40.58	$40.58	$40.58	$40.45	348
2021-05-06	$39.60	$39.70	$39.60	$39.70	$39.56	208
2021-05-05	$40.37	$40.37	$40.31	$40.31	$40.18	100
2021-05-04	$39.73	$40.38	$39.73	$40.38	$40.24	224
2021-05-03	$41.08	$41.08	$41.08	$41.08	$40.94	209
2021-04-30	$41.37	$41.37	$41.37	$41.37	$41.23	7
2021-04-29	$41.95	$42.07	$41.95	$42.07	$41.93	203
2021-04-28	$42.45	$42.45	$42.45	$42.45	$42.31	14
2021-04-27	$42.67	$42.67	$42.67	$42.67	$42.53	8
2021-04-26	$42.50	$42.60	$42.50	$42.60	$42.46	385
2021-04-23	$41.76	$41.88	$41.76	$41.88	$41.74	150
2021-04-22	$41.42	$41.42	$40.92	$40.92	$40.78	727
2021-04-21	$40.02	$41.19	$40.01	$41.19	$41.05	640
2021-04-20	$40.19	$40.19	$40.19	$40.19	$40.05	135
2021-04-19	$41.15	$41.15	$41.15	$41.15	$41.01	654
2021-04-16	$42.00	$42.00	$41.99	$41.99	$41.85	404
2021-04-15	$42.16	$42.22	$42.05	$42.15	$42.01	2,148
2021-04-14	$41.84	$41.84	$41.84	$41.84	$41.70	168
2021-04-13	$42.04	$42.06	$42.04	$42.06	$41.92	168
2021-04-12	$41.62	$41.79	$41.62	$41.79	$41.65	319
2021-04-09	$42.01	$42.03	$42.01	$42.03	$41.89	657
2021-04-08	$41.92	$42.01	$41.91	$42.01	$41.87	521
2021-04-07	$41.47	$41.49	$41.47	$41.49	$41.35	577
2021-04-06	$42.02	$42.02	$41.86	$41.86	$41.72	150
2021-04-05	$41.45	$41.48	$41.45	$41.48	$41.34	157
2021-04-01	$41.13	$41.13	$41.13	$41.13	$40.99	59
2021-03-31	$40.37	$40.37	$40.37	$40.37	$40.24	77
2021-03-30	$39.23	$39.46	$39.23	$39.46	$39.33	114
2021-03-29	$38.86	$38.86	$38.86	$38.86	$38.73	18
2021-03-26	$39.62	$39.83	$39.62	$39.83	$39.70	305
2021-03-25	$37.94	$39.08	$37.94	$39.08	$38.95	1,519
2021-03-24	$39.51	$39.51	$38.56	$38.56	$38.43	202
2021-03-23	$39.95	$39.95	$39.47	$39.47	$39.34	628
2021-03-22	$40.70	$40.78	$40.70	$40.76	$40.62	584
2021-03-19	$40.72	$40.72	$40.72	$40.72	$40.54	39
2021-03-18	$41.49	$41.49	$40.50	$40.50	$40.33	1,906
2021-03-17	$41.56	$41.56	$41.47	$41.52	$41.33	1,617
2021-03-16	$41.26	$41.26	$41.15	$41.15	$40.97	6,030
2021-03-15	$41.50	$41.71	$41.50	$41.71	$41.53	2,118
2021-03-12	$41.10	$41.31	$41.10	$41.31	$41.13	1,500
2021-03-11	$41.20	$41.20	$41.20	$41.20	$41.02	53
2021-03-10	$40.28	$40.33	$40.28	$40.33	$40.16	878
2021-03-09	$39.90	$39.90	$39.90	$39.90	$39.72	55
2021-03-08	$39.84	$39.91	$39.26	$39.26	$39.09	2,635
2021-03-05	$39.50	$39.50	$39.50	$39.50	$39.33	36
2021-03-04	$38.81	$38.81	$38.81	$38.81	$38.63	208
2021-03-03	$40.40	$40.40	$39.94	$39.94	$39.77	135
2021-03-02	$40.64	$40.75	$40.50	$40.50	$40.32	1,049
2021-03-01	$40.88	$40.91	$40.86	$40.86	$40.69	11,161
2021-02-26	$39.67	$39.68	$39.67	$39.68	$39.50	599
2021-02-25	$39.35	$39.35	$39.35	$39.35	$39.18	11
2021-02-24	$40.12	$40.90	$40.12	$40.90	$40.72	1,110
2021-02-23	$39.27	$40.10	$39.27	$40.10	$39.92	1,229
2021-02-22	$40.55	$40.55	$40.09	$40.09	$39.92	2,143
2021-02-19	$40.46	$40.46	$40.46	$40.46	$40.28	36
2021-02-18	$39.65	$39.80	$39.53	$39.80	$39.62	679
2021-02-17	$40.15	$40.15	$40.15	$40.15	$39.97	3
2021-02-16	$40.76	$40.76	$40.42	$40.42	$40.25	924
2021-02-12	$39.95	$40.30	$39.95	$40.30	$40.13	5,239
2021-02-11	$39.80	$39.85	$39.80	$39.85	$39.67	107
2021-02-10	$39.72	$39.72	$39.72	$39.72	$39.54	184
2021-02-09	$39.77	$39.87	$39.73	$39.73	$39.55	1,734
2021-02-08	$39.84	$39.84	$39.84	$39.84	$39.66	86
2021-02-05	$38.91	$39.37	$38.91	$39.33	$39.16	1,482
2021-02-04	$38.77	$38.77	$38.77	$38.77	$38.60	149
2021-02-03	$38.09	$38.09	$38.09	$38.09	$37.93	36
2021-02-02	$37.72	$37.76	$37.72	$37.76	$37.59	163
2021-02-01	$36.90	$36.90	$36.90	$36.90	$36.73	45
2021-01-29	$36.72	$36.72	$36.32	$36.32	$36.16	203
2021-01-28	$36.29	$37.19	$36.29	$37.07	$36.91	493
2021-01-27	$36.64	$36.64	$36.07	$36.07	$35.91	103
2021-01-26	$37.57	$37.58	$37.39	$37.39	$37.22	3,584
2021-01-25	$37.68	$37.86	$37.68	$37.86	$37.70	400
2021-01-22	$38.32	$38.32	$38.32	$38.32	$38.15	38
2021-01-21	$38.70	$38.70	$38.55	$38.55	$38.38	1,096
2021-01-20	$38.73	$38.73	$38.66	$38.70	$38.53	769
2021-01-19	$38.12	$38.46	$38.09	$38.38	$38.21	29,592
2021-01-15	$37.74	$37.80	$37.66	$37.80	$37.64	397
2021-01-14	$38.54	$38.58	$38.38	$38.38	$38.21	2,697
2021-01-13	$38.07	$38.08	$38.04	$38.08	$37.92	831
2021-01-12	$38.03	$38.21	$38.03	$38.21	$38.04	3,483
2021-01-11	$37.39	$37.97	$37.39	$37.77	$37.60	17,107
2021-01-08	$37.85	$37.85	$37.73	$37.78	$37.61	2,628
2021-01-07	$37.63	$37.63	$37.63	$37.63	$37.46	36
2021-01-06	$36.95	$36.95	$36.81	$36.81	$36.65	149
2021-01-05	$36.19	$36.19	$36.19	$36.19	$36.03	44
2021-01-04	$35.79	$35.79	$35.61	$35.61	$35.45	131
2020-12-31	$36.22	$36.22	$36.22	$36.22	$36.06	222
2020-12-30	$36.17	$36.17	$36.17	$36.17	$36.01	36
2020-12-29	$35.77	$35.77	$35.77	$35.77	$35.61	109
2020-12-28	$36.06	$36.06	$36.06	$36.06	$35.90	8
2020-12-24	$36.21	$36.21	$36.21	$36.21	$36.05	392
2020-12-23	$36.44	$36.44	$36.29	$36.29	$36.13	392
2020-12-22	$36.12	$36.12	$36.00	$36.05	$35.89	526
2020-12-21	$35.78	$36.01	$35.49	$36.01	$35.85	1,068
2020-12-18	$36.70	$36.70	$36.70	$36.70	$35.91	124
2020-12-17	$36.57	$36.64	$36.47	$36.64	$35.85	10,013
2020-12-16	$36.10	$36.18	$36.10	$36.18	$35.40	1,100
2020-12-15	$35.86	$35.90	$35.80	$35.90	$35.13	1,880
2020-12-14	$35.37	$35.37	$35.37	$35.37	$34.61	7
2020-12-11	$35.33	$35.37	$35.33	$35.37	$34.61	100
2020-12-10	$35.39	$35.39	$35.39	$35.39	$34.63	5
2020-12-09	$35.40	$35.40	$34.84	$34.84	$34.09	461
2020-12-08	$35.10	$35.43	$35.10	$35.43	$34.67	288
2020-12-07	$35.06	$35.11	$35.00	$35.11	$34.36	4,640
2020-12-04	$35.07	$35.07	$35.07	$35.07	$34.32	42
2020-12-03	$34.39	$34.55	$34.39	$34.55	$33.81	560
2020-12-02	$34.16	$34.16	$34.16	$34.16	$33.43	13
2020-12-01	$34.31	$34.31	$34.25	$34.25	$33.52	118
2020-11-30	$34.69	$34.69	$33.80	$34.23	$33.49	3,300
2020-11-27	$34.35	$34.43	$34.33	$34.43	$33.69	2,845
2020-11-25	$34.00	$34.07	$34.00	$34.07	$33.34	3,989
2020-11-24	$33.68	$33.68	$33.68	$33.68	$32.95	12
2020-11-23	$33.39	$33.39	$33.39	$33.39	$32.67	0
2020-11-20	$32.90	$32.90	$32.90	$32.90	$32.19	8
2020-11-19	$32.83	$32.83	$32.83	$32.83	$32.13	1
2020-11-18	$32.27	$32.27	$32.27	$32.27	$31.58	10
2020-11-17	$32.37	$32.37	$32.37	$32.37	$31.68	67
2020-11-16	$32.03	$32.07	$32.03	$32.07	$31.38	175
2020-11-13	$31.86	$31.87	$31.71	$31.74	$31.06	1,330
2020-11-12	$31.66	$31.66	$31.46	$31.46	$30.79	118
2020-11-11	$31.70	$31.70	$31.70	$31.70	$31.02	421
2020-11-10	$31.53	$31.53	$30.95	$31.03	$30.37	3,637
2020-11-09	$32.71	$32.71	$31.56	$31.56	$30.88	19,999
2020-11-06	$31.96	$32.04	$31.96	$31.98	$31.29	3,014
2020-11-05	$31.40	$31.88	$31.40	$31.88	$31.19	420
2020-11-04	$30.42	$31.03	$30.42	$31.03	$30.36	600
2020-11-03	$30.16	$30.16	$30.16	$30.16	$29.51	11
2020-11-02	$29.36	$29.36	$29.36	$29.36	$28.72	61
2020-10-30	$29.02	$29.02	$29.02	$29.02	$28.40	11
2020-10-29	$30.03	$30.03	$30.03	$30.03	$29.38	1
2020-10-28	$29.69	$29.69	$29.69	$29.69	$29.06	10
2020-10-27	$30.60	$30.60	$30.45	$30.45	$29.79	316
2020-10-26	$30.45	$30.45	$30.45	$30.45	$29.80	108
2020-10-23	$30.89	$31.23	$30.89	$31.23	$30.56	997
2020-10-22	$30.89	$30.89	$30.89	$30.89	$30.22	23
2020-10-21	$30.81	$30.81	$30.81	$30.81	$30.15	31
2020-10-20	$31.34	$31.34	$31.07	$31.07	$30.40	1,006
2020-10-19	$31.05	$31.05	$31.05	$31.05	$30.38	18
2020-10-16	$31.50	$31.50	$31.32	$31.32	$30.65	200
2020-10-15	$31.40	$31.40	$31.40	$31.40	$30.73	24
2020-10-14	$31.39	$31.39	$31.39	$31.39	$30.71	1
2020-10-13	$31.49	$31.57	$31.49	$31.57	$30.89	301
2020-10-12	$31.12	$31.38	$31.12	$31.33	$30.65	411
2020-10-09	$30.93	$30.93	$30.93	$30.93	$30.26	35
2020-10-08	$30.45	$30.62	$30.45	$30.62	$29.96	704
2020-10-07	$30.33	$30.33	$30.33	$30.33	$29.68	1
2020-10-06	$30.13	$30.13	$29.72	$29.72	$29.08	286
2020-10-05	$29.97	$29.97	$29.97	$29.97	$29.32	8
2020-10-02	$29.37	$29.37	$29.37	$29.37	$28.74	658
2020-10-01	$29.08	$29.58	$29.08	$29.58	$28.94	658
2020-09-30	$28.96	$28.96	$28.96	$28.96	$28.34	20
2020-09-29	$28.80	$28.80	$28.80	$28.80	$28.18	16
2020-09-28	$28.70	$28.86	$28.70	$28.84	$28.22	357
2020-09-25	$28.25	$28.25	$28.25	$28.25	$27.65	9
2020-09-24	$27.66	$27.66	$27.64	$27.64	$27.05	3,681
2020-09-23	$27.75	$27.75	$27.75	$27.75	$27.15	4
2020-09-22	$27.91	$28.40	$27.90	$28.40	$27.79	1,165
2020-09-21	$27.64	$27.84	$27.64	$27.84	$27.24	277
2020-09-18	$27.91	$27.91	$27.91	$27.91	$27.31	1
2020-09-17	$28.32	$28.32	$28.32	$28.32	$27.71	1
2020-09-16	$28.57	$28.57	$28.54	$28.54	$27.93	184
2020-09-15	$28.14	$28.31	$28.02	$28.02	$27.42	8,424
2020-09-14	$28.01	$28.26	$28.01	$28.26	$27.66	100
2020-09-11	$27.42	$27.46	$27.42	$27.46	$26.87	100
2020-09-10	$27.95	$27.95	$27.43	$27.43	$26.84	1,228
2020-09-09	$27.58	$27.90	$27.58	$27.84	$27.24	365
2020-09-08	$27.86	$27.86	$27.71	$27.71	$27.12	143
2020-09-04	$28.14	$28.44	$28.14	$28.44	$27.82	100
2020-09-03	$28.74	$28.74	$28.10	$28.18	$27.58	458
2020-09-02	$28.44	$28.75	$28.44	$28.75	$28.14	102
2020-09-01	$28.38	$28.38	$28.26	$28.26	$27.66	205
2020-08-31	$28.21	$28.22	$28.18	$28.18	$27.58	201
2020-08-28	$28.70	$28.70	$28.70	$28.70	$28.08	7
2020-08-27	$27.94	$28.09	$27.92	$28.05	$27.45	14,015
2020-08-26	$27.61	$27.61	$27.53	$27.53	$26.94	200
2020-08-25	$27.97	$27.97	$27.61	$27.87	$27.27	1,405
2020-08-24	$27.77	$27.86	$27.77	$27.86	$27.26	396
2020-08-21	$26.92	$26.92	$26.92	$26.92	$26.34	1
2020-08-20	$27.09	$27.09	$27.09	$27.09	$26.51	1
2020-08-19	$27.59	$27.59	$27.36	$27.36	$26.77	507
2020-08-18	$27.45	$27.47	$27.40	$27.40	$26.81	412
2020-08-17	$27.96	$27.96	$27.81	$27.84	$27.24	401
2020-08-14	$27.98	$28.02	$27.98	$28.02	$27.42	450
2020-08-13	$27.90	$27.91	$27.82	$27.87	$27.27	6,051
2020-08-12	$28.65	$28.65	$27.95	$28.18	$27.57	1,358
2020-08-11	$28.61	$28.78	$28.28	$28.28	$27.67	908
2020-08-10	$28.07	$28.14	$28.07	$28.14	$27.53	3,661
2020-08-07	$27.30	$27.30	$27.30	$27.30	$26.71	1,104
2020-08-06	$26.96	$26.96	$26.95	$26.95	$26.37	1,104
2020-08-05	$26.94	$26.94	$26.94	$26.94	$26.36	1
2020-08-04	$26.26	$26.29	$26.26	$26.29	$25.73	1,201
2020-08-03	$26.13	$26.21	$26.09	$26.09	$25.53	1,206
2020-07-31	$25.84	$25.91	$25.84	$25.90	$25.34	1,650
2020-07-30	$26.02	$26.15	$26.02	$26.15	$25.59	260
2020-07-29	$26.01	$26.45	$26.01	$26.45	$25.88	1,521
2020-07-28	$25.91	$25.91	$25.91	$25.91	$25.36	1,543
2020-07-27	$26.40	$26.40	$26.03	$26.16	$25.60	1,543
2020-07-24	$26.38	$26.38	$26.19	$26.20	$25.64	12,100
2020-07-23	$26.38	$26.72	$26.37	$26.59	$26.02	1,360
2020-07-22	$26.54	$26.54	$26.54	$26.54	$25.97	13
2020-07-21	$26.45	$26.45	$26.45	$26.45	$25.88	43
2020-07-20	$25.86	$25.86	$25.86	$25.86	$25.30	168
2020-07-17	$26.15	$26.15	$26.15	$26.15	$25.59	14
2020-07-16	$26.19	$26.61	$26.10	$26.41	$25.84	1,820
2020-07-15	$26.15	$26.68	$26.15	$26.68	$26.11	900
2020-07-14	$25.32	$25.32	$25.32	$25.32	$24.77	1
2020-07-13	$25.25	$25.41	$25.07	$25.07	$24.53	1,700
2020-07-10	$24.91	$25.27	$24.86	$25.27	$24.73	10,100
2020-07-09	$24.58	$24.58	$24.46	$24.46	$23.94	300
2020-07-08	$25.32	$25.32	$25.32	$25.32	$24.78	194
2020-07-07	$25.19	$25.19	$25.00	$25.00	$24.46	500
2020-07-06	$25.81	$25.81	$25.81	$25.81	$25.26	55
2020-07-02	$25.33	$25.33	$25.33	$25.33	$24.79	253
2020-07-01	$25.41	$25.41	$25.23	$25.23	$24.69	96,900
2020-06-30	$25.79	$25.79	$25.79	$25.79	$25.24	59
2020-06-29	$25.31	$25.44	$25.31	$25.44	$24.89	12,540
2020-06-26	$24.61	$24.61	$24.61	$24.61	$24.08	206
2020-06-25	$25.18	$25.55	$25.18	$25.55	$25.00	1,900
2020-06-24	$25.79	$25.79	$24.83	$25.11	$24.57	500
2020-06-23	$26.85	$26.85	$26.62	$26.65	$26.08	1,700
2020-06-22	$26.36	$26.36	$26.36	$26.36	$25.79	16
2020-06-19	$26.95	$26.95	$26.44	$26.44	$25.87	227
2020-06-18	$26.25	$27.00	$26.25	$26.68	$26.11	351
2020-06-17	$26.83	$26.91	$26.63	$26.63	$26.06	1,800
2020-06-16	$26.85	$27.74	$26.85	$27.10	$26.52	2,707
2020-06-15	$26.32	$26.70	$26.19	$26.51	$25.94	2,500
2020-06-12	$26.26	$26.36	$25.71	$26.12	$25.56	7,800
2020-06-11	$25.84	$26.31	$25.05	$25.05	$24.51	3,600
2020-06-10	$27.93	$28.25	$27.69	$27.69	$27.09	128,600
2020-06-09	$29.52	$29.52	$28.59	$28.76	$28.14	95,841
2020-06-08	$29.19	$29.83	$29.08	$29.83	$29.19	82,600
2020-06-05	$28.69	$28.89	$28.31	$28.31	$27.70	1,100
2020-06-04	$26.81	$26.81	$26.79	$26.79	$26.21	3,100
2020-06-03	$25.75	$26.25	$25.75	$26.24	$25.68	1,173
2020-06-02	$25.23	$25.26	$25.23	$25.25	$24.71	500
2020-06-01	$24.70	$24.70	$24.64	$24.64	$24.11	1,000
2020-05-29	$24.13	$24.21	$24.13	$24.21	$23.69	1,300
2020-05-28	$24.40	$24.40	$24.40	$24.40	$23.88	195
2020-05-27	$25.06	$25.06	$25.06	$25.06	$24.52	1,100
2020-05-26	$24.17	$24.45	$24.17	$24.29	$23.77	1,000
2020-05-22	$23.44	$23.44	$23.24	$23.24	$22.74	273
2020-05-21	$23.56	$23.56	$23.10	$23.39	$22.89	1,881
2020-05-20	$23.08	$23.45	$23.08	$23.45	$22.95	705
2020-05-19	$23.23	$23.23	$22.76	$22.78	$22.29	5,934
2020-05-18	$22.23	$23.23	$22.23	$23.23	$22.73	259
2020-05-15	$21.60	$21.60	$21.53	$21.53	$21.07	200
2020-05-14	$21.62	$21.62	$21.62	$21.62	$21.16	177
2020-05-13	$21.18	$21.18	$21.18	$21.18	$20.73	117
2020-05-12	$23.15	$23.15	$22.22	$22.22	$21.74	878
2020-05-11	$22.89	$22.89	$22.89	$22.89	$22.40	370
2020-05-08	$23.35	$23.35	$23.35	$23.35	$22.85	261
2020-05-07	$22.36	$22.36	$22.36	$22.36	$21.88	70
2020-05-06	$22.12	$22.12	$21.74	$21.74	$21.27	10,582
2020-05-05	$21.96	$21.96	$21.96	$21.96	$21.49	458
2020-05-04	$21.66	$21.66	$21.66	$21.66	$21.19	110
2020-05-01	$23.18	$23.18	$23.18	$23.18	$22.69	144
2020-04-30	$23.86	$23.86	$23.07	$23.18	$22.69	13,771
2020-04-29	$23.00	$23.86	$23.00	$23.86	$23.35	3,180
2020-04-28	$22.52	$22.52	$22.12	$22.20	$21.72	8,985
2020-04-27	$21.71	$21.89	$21.71	$21.76	$21.30	2,400
2020-04-24	$20.59	$20.59	$20.59	$20.59	$20.14	89
2020-04-23	$20.18	$20.18	$20.18	$20.18	$19.75	71
2020-04-22	$20.08	$20.18	$20.07	$20.18	$19.75	2,083
2020-04-21	$19.60	$19.80	$19.60	$19.73	$19.31	3,020
2020-04-20	$20.30	$20.37	$20.30	$20.37	$19.93	2,200
2020-04-17	$20.21	$20.69	$20.21	$20.69	$20.25	426
2020-04-16	$19.72	$19.72	$19.38	$19.55	$19.13	26,300
2020-04-15	$20.07	$20.10	$19.95	$19.95	$19.52	1,400
2020-04-14	$21.21	$21.30	$20.84	$20.94	$20.49	920
2020-04-13	$20.62	$20.62	$20.42	$20.56	$20.12	2,600
2020-04-09	$21.16	$21.66	$20.70	$20.90	$20.45	9,592
2020-04-08	$19.86	$20.20	$19.82	$20.20	$19.77	3,100
2020-04-07	$19.35	$20.10	$19.19	$19.19	$18.78	8,803
2020-04-06	$18.44	$18.72	$18.44	$18.72	$18.31	3,000
2020-04-03	$16.97	$17.00	$16.61	$16.89	$16.53	4,500
2020-04-02	$17.22	$17.22	$17.22	$17.22	$16.85	328
2020-04-01	$17.30	$17.30	$17.07	$17.07	$16.70	17,500
2020-03-31	$18.62	$18.62	$18.46	$18.46	$18.07	800
2020-03-30	$18.53	$18.66	$18.30	$18.66	$18.26	482
2020-03-27	$18.80	$19.00	$18.64	$18.64	$18.24	2,846
2020-03-26	$19.41	$20.52	$19.41	$19.92	$19.49	5,100
2020-03-25	$18.76	$19.86	$18.76	$19.05	$18.64	2,900
2020-03-24	$17.33	$17.98	$17.33	$17.97	$17.59	600
2020-03-23	$15.60	$15.60	$15.60	$15.60	$15.26	104
2020-03-20	$16.72	$16.72	$15.82	$15.82	$15.48	1,553
2020-03-19	$16.36	$16.43	$16.19	$16.25	$15.90	12,300
2020-03-18	$15.06	$15.40	$14.93	$15.38	$15.05	2,400
2020-03-17	$16.09	$17.24	$16.09	$17.24	$16.87	1,172
2020-03-16	$17.11	$17.11	$16.32	$16.32	$15.97	400
2020-03-13	$18.75	$18.75	$18.75	$18.75	$18.34	128
2020-03-12	$18.12	$18.12	$17.29	$17.29	$16.92	3,800
2020-03-11	$20.12	$20.12	$19.65	$19.67	$19.25	900
2020-03-10	$20.57	$21.13	$20.57	$21.13	$20.68	3,900
2020-03-09	$19.93	$19.93	$19.93	$19.93	$19.50	1,786
2020-03-06	$23.09	$23.09	$22.71	$22.71	$22.22	900
2020-03-05	$23.61	$23.63	$23.49	$23.49	$22.99	700
2020-03-04	$24.28	$24.55	$24.28	$24.55	$24.02	1,000
2020-03-03	$23.85	$23.85	$23.85	$23.85	$23.34	111
2020-03-02	$24.34	$24.74	$24.04	$24.74	$24.21	1,256
2020-02-28	$22.98	$23.98	$22.98	$23.98	$23.46	12,027
2020-02-27	$24.28	$24.85	$24.03	$24.11	$23.59	25,308
2020-02-26	$25.02	$25.02	$24.98	$24.98	$24.44	1,200
2020-02-25	$25.99	$25.99	$25.28	$25.32	$24.78	16,100
2020-02-24	$26.60	$26.60	$26.38	$26.44	$25.87	1,100
2020-02-21	$27.67	$27.67	$27.59	$27.64	$27.05	300
2020-02-20	$28.27	$28.35	$28.18	$28.18	$27.57	300
2020-02-19	$28.01	$28.12	$28.01	$28.09	$27.48	900
2020-02-18	$27.78	$27.79	$27.78	$27.79	$27.19	200
2020-02-14	$28.04	$28.04	$27.91	$27.96	$27.36	300
2020-02-13	$28.04	$28.17	$28.04	$28.09	$27.49	8,700
2020-02-12	$28.22	$28.23	$28.22	$28.23	$27.62	100
2020-02-11	$28.06	$28.06	$27.88	$27.88	$27.28	500
2020-02-10	$27.50	$27.55	$27.47	$27.55	$26.96	900
2020-02-07	$27.56	$27.56	$27.46	$27.46	$26.87	3,300
2020-02-06	$27.94	$27.94	$27.88	$27.88	$27.28	4,200
2020-02-05	$27.79	$27.94	$27.79	$27.94	$27.34	852
2020-02-04	$27.46	$27.47	$27.45	$27.45	$26.86	900
2020-02-03	$26.91	$26.91	$26.74	$26.74	$26.16	1,000
2020-01-31	$26.72	$26.72	$26.48	$26.53	$25.96	1,800
2020-01-30	$27.22	$27.22	$26.75	$27.22	$26.64	467
2020-01-29	$27.34	$27.34	$27.22	$27.22	$26.64	3,200
2020-01-28	$27.48	$27.50	$27.47	$27.47	$26.88	700
2020-01-27	$27.06	$27.06	$27.06	$27.06	$26.48	26
2020-01-24	$28.31	$28.31	$27.80	$27.91	$27.31	5,400
2020-01-23	$28.20	$28.40	$28.19	$28.40	$27.79	2,028
2020-01-22	$28.47	$28.47	$28.25	$28.25	$27.64	200
2020-01-21	$28.32	$28.33	$28.21	$28.25	$27.64	3,873
2020-01-17	$28.64	$28.64	$28.56	$28.56	$27.94	200
2020-01-16	$28.44	$28.55	$28.44	$28.54	$27.92	709
2020-01-15	$28.33	$28.33	$28.21	$28.21	$27.60	1,200
2020-01-14	$28.35	$28.56	$28.30	$28.39	$27.78	2,884
2020-01-13	$28.26	$28.31	$28.25	$28.31	$27.70	7,400
2020-01-10	$28.23	$28.23	$28.00	$28.00	$27.40	1,228
2020-01-09	$28.15	$28.22	$28.14	$28.22	$27.61	1,429
2020-01-08	$28.25	$28.29	$28.10	$28.17	$27.56	3,883
2020-01-07	$27.90	$28.15	$27.90	$28.13	$27.52	6,883
2020-01-06	$27.84	$28.00	$27.84	$28.00	$27.39	14,542
2020-01-03	$28.10	$28.12	$27.98	$27.99	$27.39	2,200
2020-01-02	$28.22	$28.41	$28.22	$28.41	$27.80	2,200
2019-12-31	$28.08	$28.09	$28.08	$28.09	$27.49	2,900
2019-12-30	$28.03	$28.03	$27.95	$27.96	$27.36	4,100
2019-12-27	$28.77	$28.77	$28.17	$28.20	$27.59	7,360
2019-12-26	$28.35	$28.35	$28.30	$28.30	$27.70	200
2019-12-24	$28.18	$28.20	$28.18	$28.20	$27.60	400
2019-12-23	$28.15	$28.28	$28.10	$28.22	$27.61	35,600
2019-12-20	$28.27	$28.34	$28.27	$28.34	$27.44	500
2019-12-19	$28.24	$28.24	$28.24	$28.24	$27.35	352
2019-12-18	$28.17	$28.17	$28.17	$28.17	$27.28	4,400
2019-12-17	$28.01	$28.06	$28.01	$28.06	$27.17	700
2019-12-16	$28.07	$28.07	$27.94	$27.94	$27.06	500
2019-12-13	$27.70	$27.70	$27.70	$27.70	$26.82	102
2019-12-12	$27.66	$27.86	$27.64	$27.86	$26.98	1,400
2019-12-11	$27.44	$27.44	$27.16	$27.22	$26.36	258
2019-12-10	$27.07	$27.07	$26.92	$27.04	$26.18	1,006
2019-12-09	$27.07	$27.07	$27.07	$27.07	$26.21	12
2019-12-06	$27.10	$27.10	$27.10	$27.10	$26.24	92
2019-12-05	$26.67	$26.70	$26.67	$26.70	$25.86	500
2019-12-04	$26.64	$26.64	$26.64	$26.64	$25.79	56
2019-12-03	$26.41	$26.41	$26.41	$26.41	$25.57	37
2019-12-02	$26.87	$26.87	$26.80	$26.80	$25.95	100
2019-11-29	$27.10	$27.10	$27.10	$27.10	$26.24	18
2019-11-27	$27.29	$27.29	$27.29	$27.29	$26.42	10
2019-11-26	$27.15	$27.15	$27.15	$27.15	$26.29	32
2019-11-25	$27.18	$27.18	$27.18	$27.18	$26.32	74
2019-11-22	$26.70	$26.75	$26.70	$26.75	$25.90	200
2019-11-21	$26.63	$26.63	$26.63	$26.63	$25.79	38
2019-11-20	$26.54	$26.71	$26.54	$26.71	$25.87	300
2019-11-19	$26.84	$26.94	$26.84	$26.94	$26.09	500
2019-11-18	$27.03	$27.03	$27.03	$27.03	$26.18	11
2019-11-15	$27.04	$27.08	$27.04	$27.08	$26.23	400
2019-11-14	$26.83	$26.85	$26.81	$26.85	$26.00	941
2019-11-13	$26.84	$26.84	$26.82	$26.82	$25.97	2,000
2019-11-12	$27.18	$27.18	$26.99	$26.99	$26.14	5,285
2019-11-11	$26.92	$26.99	$26.92	$26.99	$26.14	1,200
2019-11-08	$26.76	$27.02	$26.76	$27.02	$26.17	443
2019-11-07	$27.05	$27.09	$26.94	$26.94	$26.08	1,400
2019-11-06	$26.87	$26.87	$26.64	$26.69	$25.84	2,300
2019-11-05	$26.93	$26.93	$26.90	$26.90	$26.05	1,500
2019-11-04	$26.62	$26.77	$26.60	$26.77	$25.92	700
2019-11-01	$26.18	$26.36	$26.18	$26.36	$25.53	1,500
2019-10-31	$25.73	$25.80	$25.70	$25.80	$24.99	2,300
2019-10-30	$25.92	$26.10	$25.92	$26.10	$25.28	3,100
2019-10-29	$26.25	$26.25	$26.11	$26.11	$25.28	200
2019-10-28	$26.28	$26.32	$26.27	$26.27	$25.43	6,200
2019-10-25	$25.81	$26.00	$25.81	$26.00	$25.18	300
2019-10-24	$25.51	$25.72	$25.51	$25.72	$24.91	2,400
2019-10-23	$25.42	$25.51	$25.42	$25.51	$24.70	1,076
2019-10-22	$25.56	$25.56	$25.56	$25.56	$24.75	19
2019-10-21	$25.59	$25.59	$25.57	$25.57	$24.76	800
2019-10-18	$25.28	$25.34	$25.28	$25.28	$24.48	14,300
2019-10-17	$25.34	$25.37	$25.34	$25.37	$24.56	400
2019-10-16	$25.44	$25.44	$25.28	$25.28	$24.48	600
2019-10-15	$25.52	$25.52	$25.52	$25.52	$24.71	16
2019-10-14	$25.20	$25.20	$25.20	$25.20	$24.40	20
2019-10-11	$25.37	$25.45	$25.26	$25.26	$24.46	2,000
2019-10-10	$24.66	$24.66	$24.56	$24.56	$23.78	400
2019-10-09	$24.16	$24.35	$24.16	$24.27	$23.51	2,100
2019-10-08	$24.16	$24.16	$23.93	$23.93	$23.17	500
2019-10-07	$24.65	$24.65	$24.54	$24.54	$23.77	182
2019-10-04	$24.63	$24.63	$24.63	$24.63	$23.85	18
2019-10-03	$23.88	$24.29	$23.88	$24.29	$23.52	1,552
2019-10-02	$24.33	$24.33	$24.08	$24.08	$23.32	300
2019-10-01	$24.68	$24.68	$24.68	$24.68	$23.90	2,586
2019-09-30	$25.14	$25.14	$25.14	$25.14	$24.34	323
2019-09-27	$25.23	$25.23	$24.95	$24.95	$24.16	327
2019-09-26	$25.11	$25.11	$25.11	$25.11	$24.32	78
2019-09-25	$25.23	$25.23	$25.23	$25.23	$24.44	805
2019-09-24	$25.23	$25.23	$24.85	$24.91	$24.12	2,800
2019-09-23	$25.16	$25.37	$25.16	$25.37	$24.57	316
2019-09-20	$25.38	$25.38	$25.22	$25.29	$24.49	1,347
2019-09-19	$25.52	$25.52	$25.43	$25.43	$24.63	4,033
2019-09-18	$25.41	$25.51	$25.41	$25.51	$24.70	700
2019-09-17	$25.64	$25.64	$25.64	$25.64	$24.82	52
2019-09-16	$25.69	$25.69	$25.69	$25.69	$24.88	215
2019-09-13	$25.71	$25.72	$25.60	$25.60	$24.79	1,100
2019-09-12	$25.57	$25.57	$25.57	$25.57	$24.76	86
2019-09-11	$25.45	$25.51	$25.43	$25.51	$24.70	3,602
2019-09-10	$25.23	$25.23	$25.23	$25.23	$24.43	43
2019-09-09	$25.05	$25.06	$24.95	$25.06	$24.27	1,100
2019-09-06	$24.91	$24.91	$24.91	$24.91	$24.12	450
2019-09-05	$25.01	$25.01	$24.99	$24.99	$24.20	300
2019-09-04	$24.47	$24.47	$24.45	$24.47	$23.70	12,100
2019-09-03	$24.17	$24.17	$23.99	$23.99	$23.23	600
2019-08-30	$24.34	$24.42	$24.34	$24.42	$23.65	818
2019-08-29	$24.38	$24.40	$24.38	$24.40	$23.62	266
2019-08-28	$24.04	$24.04	$24.01	$24.01	$23.25	297
2019-08-27	$24.15	$24.15	$23.85	$23.90	$23.14	3,857
2019-08-26	$24.00	$24.00	$24.00	$24.00	$23.24	200
2019-08-23	$23.78	$23.78	$23.78	$23.78	$23.03	12
2019-08-22	$24.62	$24.62	$24.62	$24.62	$23.84	48
2019-08-21	$24.59	$24.59	$24.59	$24.59	$23.81	89
2019-08-20	$24.35	$24.35	$24.35	$24.35	$23.58	12
2019-08-19	$24.50	$24.58	$24.48	$24.50	$23.72	14,432
2019-08-16	$24.01	$24.28	$24.01	$24.26	$23.50	1,321
2019-08-15	$24.79	$24.79	$23.77	$23.77	$23.01	901
2019-08-14	$24.14	$24.14	$23.87	$23.87	$23.11	1,138
2019-08-13	$24.29	$24.96	$24.29	$24.74	$23.96	9,164
2019-08-12	$24.46	$24.46	$24.30	$24.32	$23.55	9,610
2019-08-09	$24.96	$24.96	$24.76	$24.76	$23.97	1,649
2019-08-08	$24.79	$25.06	$24.76	$25.06	$24.27	1,797
2019-08-07	$24.05	$24.47	$24.05	$24.45	$23.67	2,781
2019-08-06	$24.54	$24.54	$24.28	$24.47	$23.70	909
2019-08-05	$24.36	$24.37	$24.09	$24.26	$23.50	5,938
2019-08-02	$25.51	$25.51	$25.18	$25.25	$24.45	485
2019-08-01	$26.52	$26.52	$25.66	$25.73	$24.92	2,262
2019-07-31	$26.50	$26.55	$26.26	$26.26	$25.43	295
2019-07-30	$26.59	$26.59	$26.59	$26.59	$25.75	6
2019-07-29	$26.59	$26.59	$26.59	$26.59	$25.74	55
2019-07-26	$26.84	$26.91	$26.84	$26.91	$26.06	506
2019-07-25	$26.68	$26.69	$26.66	$26.66	$25.82	2,241
2019-07-24	$26.90	$26.90	$26.90	$26.90	$26.05	38
2019-07-23	$26.48	$26.48	$26.48	$26.48	$25.64	256
2019-07-22	$26.23	$26.23	$26.23	$26.23	$25.40	322
2019-07-19	$26.29	$26.29	$26.09	$26.09	$25.27	2,413
2019-07-18	$26.19	$26.19	$26.09	$26.16	$25.33	1,189
2019-07-17	$26.09	$26.09	$26.09	$26.09	$25.26	1,227
2019-07-16	$26.36	$26.36	$26.28	$26.30	$25.47	3,542
2019-07-15	$26.32	$26.36	$26.30	$26.36	$25.53	31,055
2019-07-12	$26.23	$26.36	$26.23	$26.36	$25.53	301
2019-07-11	$26.00	$26.10	$26.00	$26.10	$25.27	1,306
2019-07-10	$26.04	$26.04	$26.04	$26.04	$25.22	34
2019-07-09	$26.03	$26.03	$26.03	$26.03	$25.20	639
2019-07-08	$25.96	$25.96	$25.85	$25.85	$25.03	641
2019-07-05	$25.85	$26.00	$25.84	$26.00	$25.18	464
2019-07-03	$25.99	$25.99	$25.99	$25.99	$25.17	0
2019-07-02	$25.75	$25.78	$25.75	$25.78	$24.96	1,238
2019-07-01	$25.80	$25.91	$25.80	$25.91	$25.09	1,660
2019-06-28	$25.43	$25.53	$25.43	$25.53	$24.72	3,090
2019-06-27	$25.33	$25.33	$25.33	$25.33	$24.53	19
2019-06-26	$25.02	$25.02	$25.02	$25.02	$24.22	58
2019-06-25	$24.76	$24.76	$24.76	$24.76	$23.97	17
2019-06-24	$25.16	$25.16	$25.07	$25.07	$24.28	1,268
2019-06-21	$25.27	$25.27	$25.27	$25.27	$24.47	11
2019-06-20	$25.29	$25.34	$25.25	$25.34	$24.54	1,476
2019-06-19	$24.89	$24.92	$24.89	$24.92	$24.13	544
2019-06-18	$25.00	$25.00	$24.90	$24.91	$24.12	13,859
2019-06-17	$24.39	$24.39	$24.33	$24.33	$23.56	12,278
2019-06-14	$24.25	$24.30	$24.25	$24.30	$23.53	7,993
2019-06-13	$24.58	$24.60	$24.50	$24.60	$23.82	3,119
2019-06-12	$24.61	$24.61	$24.28	$24.28	$23.51	1,328
2019-06-11	$24.68	$24.68	$24.67	$24.68	$23.90	9,109
2019-06-10	$24.67	$24.68	$24.67	$24.68	$23.90	17,701
2019-06-07	$24.33	$24.79	$24.33	$24.38	$23.61	6,426
2019-06-06	$24.01	$24.17	$24.01	$24.17	$23.40	1,347
2019-06-05	$23.96	$23.97	$23.96	$23.97	$23.21	602
2019-06-04	$24.00	$24.00	$24.00	$24.00	$23.24	32
2019-06-03	$23.28	$23.65	$23.11	$23.65	$22.90	8,510
2019-05-31	$23.41	$23.41	$23.26	$23.26	$22.52	4,101
2019-05-30	$23.78	$23.78	$23.67	$23.67	$22.92	450
2019-05-29	$23.70	$23.77	$23.49	$23.76	$23.01	2,304
2019-05-28	$24.04	$24.08	$23.85	$23.85	$23.10	3,523
2019-05-24	$24.04	$24.04	$24.02	$24.02	$23.26	4,603
2019-05-23	$24.20	$24.33	$23.88	$23.96	$23.20	1,975
2019-05-22	$24.86	$24.87	$24.69	$24.71	$23.93	3,362
2019-05-21	$25.06	$25.13	$25.06	$25.10	$24.30	2,562
2019-05-20	$24.67	$24.72	$24.67	$24.70	$23.91	915
2019-05-17	$25.22	$25.25	$25.00	$25.00	$24.21	1,365
2019-05-16	$25.44	$25.55	$25.39	$25.39	$24.59	903
2019-05-15	$24.85	$25.17	$24.85	$25.17	$24.37	212
2019-05-14	$24.90	$25.20	$24.90	$25.05	$24.25	8,986
2019-05-13	$24.76	$24.81	$24.50	$24.54	$23.77	1,381
2019-05-10	$25.06	$25.51	$25.06	$25.51	$24.70	3,524
2019-05-09	$25.32	$25.48	$25.08	$25.46	$24.66	5,594
2019-05-08	$25.63	$25.63	$25.63	$25.63	$24.81	4
2019-05-07	$25.58	$25.67	$25.50	$25.67	$24.85	13,829
2019-05-06	$25.77	$26.12	$25.77	$26.12	$25.29	1,857
2019-05-03	$26.28	$26.34	$26.28	$26.34	$25.50	1,610
2019-05-02	$26.01	$26.01	$25.82	$25.94	$25.12	1,762
2019-05-01	$26.73	$26.73	$26.22	$26.22	$25.39	1,388
2019-04-30	$26.60	$26.63	$26.59	$26.61	$25.77	14,486
2019-04-29	$26.73	$26.83	$26.73	$26.78	$25.93	2,031
2019-04-26	$26.45	$26.62	$26.45	$26.62	$25.78	814
2019-04-25	$26.77	$26.83	$26.65	$26.70	$25.86	1,039
2019-04-24	$26.89	$26.89	$26.80	$26.82	$25.97	2,687
2019-04-23	$26.73	$26.97	$26.73	$26.94	$26.09	805
2019-04-22	$26.65	$26.80	$26.65	$26.80	$25.95	3,258
2019-04-18	$26.42	$26.65	$26.42	$26.61	$25.77	1,762
2019-04-17	$26.78	$26.78	$26.64	$26.64	$25.80	974
2019-04-16	$26.58	$26.76	$26.58	$26.70	$25.86	8,785
2019-04-15	$26.68	$26.68	$26.52	$26.52	$25.68	1,440
2019-04-12	$26.65	$26.74	$26.61	$26.68	$25.84	6,268
2019-04-11	$26.34	$26.35	$26.27	$26.27	$25.44	326
2019-04-10	$26.11	$26.29	$26.08	$26.21	$25.38	6,809
2019-04-09	$25.97	$26.11	$25.95	$25.95	$25.13	1,237
2019-04-08	$26.13	$26.26	$26.13	$26.26	$25.43	10,612
2019-04-05	$26.14	$26.19	$26.13	$26.18	$25.35	9,665
2019-04-04	$25.83	$25.90	$25.75	$25.90	$25.08	1,859
2019-04-03	$26.24	$26.25	$25.83	$25.85	$25.04	11,055
2019-04-02	$25.77	$25.79	$25.69	$25.72	$24.91	788
2019-04-01	$25.61	$25.76	$25.61	$25.76	$24.95	665
2019-03-29	$25.17	$25.17	$25.06	$25.13	$24.33	17,759
2019-03-28	$24.95	$24.95	$24.85	$24.95	$24.16	2,913
2019-03-27	$24.62	$24.81	$24.62	$24.81	$24.02	7,448
2019-03-26	$24.88	$25.01	$24.87	$25.01	$24.21	2,946
2019-03-25	$24.88	$24.88	$24.56	$24.73	$23.95	3,551
2019-03-22	$24.86	$24.86	$24.86	$24.86	$24.07	133
2019-03-21	$25.39	$25.78	$25.39	$25.78	$24.96	10,610
2019-03-20	$25.28	$25.59	$25.19	$25.38	$24.58	2,117
2019-03-19	$25.66	$25.66	$25.30	$25.36	$24.56	4,453
2019-03-18	$25.58	$26.30	$25.30	$25.43	$24.62	7,706
2019-03-15	$25.20	$25.24	$25.18	$25.18	$24.38	863
2019-03-14	$25.11	$25.12	$25.09	$25.12	$24.32	808
2019-03-13	$24.98	$25.16	$24.98	$25.10	$24.30	11,431
2019-03-12	$24.79	$24.87	$24.79	$24.84	$24.06	598
2019-03-11	$24.50	$24.71	$24.50	$24.67	$23.89	8,489
2019-03-08	$23.93	$24.17	$23.93	$24.17	$23.40	618
2019-03-07	$24.54	$24.57	$24.31	$24.36	$23.59	10,630
2019-03-06	$24.65	$24.65	$24.65	$24.65	$23.87	0
2019-03-05	$25.12	$25.13	$25.05	$25.05	$24.25	5,469
2019-03-04	$25.46	$25.49	$24.96	$25.14	$24.34	9,967
2019-03-01	$25.41	$25.41	$25.38	$25.39	$24.58	400
2019-02-28	$25.19	$25.29	$25.19	$25.28	$24.48	1,600
2019-02-27	$25.46	$25.46	$25.46	$25.46	$24.65	225
2019-02-26	$25.54	$25.54	$25.48	$25.48	$24.67	400
2019-02-25	$25.64	$25.65	$25.46	$25.46	$24.65	4,521
2019-02-22	$25.35	$25.39	$25.34	$25.38	$24.58	3,100
2019-02-21	$25.17	$25.17	$25.03	$25.03	$24.24	258
2019-02-20	$25.34	$25.39	$25.25	$25.32	$24.51	3,500
2019-02-19	$25.25	$25.25	$25.20	$25.20	$24.40	705
2019-02-15	$24.98	$25.03	$24.98	$25.03	$24.24	903
2019-02-14	$24.53	$24.76	$24.53	$24.76	$23.98	900
2019-02-13	$24.92	$24.92	$24.78	$24.78	$24.00	900
2019-02-12	$24.75	$24.75	$24.40	$24.66	$23.87	7,050
2019-02-11	$24.02	$24.19	$24.02	$24.16	$23.40	3,214
2019-02-08	$23.59	$23.98	$23.59	$23.97	$23.22	1,380
2019-02-07	$24.24	$24.24	$23.85	$24.01	$23.25	8,029
2019-02-06	$24.57	$24.68	$24.57	$24.61	$23.83	2,374
2019-02-05	$24.56	$24.60	$24.48	$24.48	$23.71	1,875
2019-02-04	$24.40	$24.46	$24.40	$24.46	$23.69	1,012
2019-02-01	$24.28	$24.28	$24.24	$24.27	$23.50	638
2019-01-31	$23.89	$24.19	$23.89	$24.09	$23.32	1,195
2019-01-30	$23.48	$23.98	$23.47	$23.95	$23.19	1,917
2019-01-29	$23.52	$23.52	$23.41	$23.41	$22.67	225
2019-01-28	$23.66	$23.66	$23.58	$23.62	$22.87	1,033
2019-01-25	$23.82	$23.94	$23.82	$23.94	$23.18	450
2019-01-24	$22.97	$22.97	$22.97	$22.97	$22.24	0
2019-01-23	$22.93	$22.98	$22.93	$22.97	$22.24	865
2019-01-22	$23.29	$23.29	$23.05	$23.05	$22.32	500
2019-01-18	$23.71	$23.76	$23.71	$23.74	$22.98	1,512
2019-01-17	$23.02	$23.25	$21.52	$23.25	$22.51	13,263
2019-01-16	$23.10	$23.14	$23.05	$23.05	$22.32	11,005
2019-01-15	$22.77	$22.87	$22.77	$22.87	$22.14	900
2019-01-14	$22.62	$22.62	$22.61	$22.62	$21.90	200
2019-01-11	$22.66	$22.75	$22.65	$22.75	$22.03	1,200
2019-01-10	$22.38	$22.75	$22.38	$22.75	$22.03	1,001
2019-01-09	$22.58	$22.63	$22.45	$22.63	$21.92	715
2019-01-08	$22.29	$22.29	$22.23	$22.25	$21.55	400
2019-01-07	$21.69	$22.14	$21.69	$22.02	$21.32	1,444
2019-01-04	$21.03	$21.46	$21.03	$21.46	$20.78	300
2019-01-03	$20.50	$20.50	$20.29	$20.35	$19.71	300
2019-01-02	$20.87	$21.00	$20.87	$20.91	$20.25	367
2018-12-31	$20.67	$20.67	$20.56	$20.58	$19.93	500
2018-12-28	$20.48	$20.48	$20.44	$20.44	$19.79	400
2018-12-27	$20.08	$20.45	$20.08	$20.45	$19.80	100
2018-12-26	$19.06	$20.25	$19.02	$20.25	$19.61	569
2018-12-24	$19.08	$19.52	$18.98	$18.98	$18.38	200
2018-12-21	$19.88	$19.88	$19.46	$19.46	$18.84	302
2018-12-20	$20.46	$20.50	$19.92	$19.97	$19.34	941
2018-12-19	$21.18	$21.18	$20.47	$20.47	$19.82	1,627
2018-12-18	$20.89	$20.89	$20.89	$20.89	$20.23	0
2018-12-17	$21.52	$21.52	$20.89	$20.89	$20.11	12,665
2018-12-14	$21.80	$21.86	$21.53	$21.53	$20.73	16,000
2018-12-13	$22.06	$22.06	$21.85	$21.89	$21.07	4,655
2018-12-12	$22.26	$22.43	$22.13	$22.20	$21.37	5,005
2018-12-11	$22.28	$22.28	$21.85	$21.85	$21.04	200
2018-12-10	$22.01	$22.01	$21.85	$21.89	$21.07	700
2018-12-07	$22.70	$22.70	$21.93	$21.93	$21.11	13,100
2018-12-06	$22.14	$22.62	$22.14	$22.62	$21.78	720
2018-12-04	$23.43	$23.43	$23.12	$23.12	$22.26	651
2018-12-03	$23.68	$23.68	$23.61	$23.61	$22.73	492
2018-11-30	$23.09	$23.35	$23.09	$23.35	$22.48	204
2018-11-29	$22.93	$22.93	$22.93	$22.93	$22.07	100
2018-11-28	$22.50	$23.07	$22.50	$23.07	$22.21	900
2018-11-27	$22.38	$22.52	$22.34	$22.37	$21.54	6,500
2018-11-26	$22.50	$22.55	$22.49	$22.55	$21.71	868
2018-11-23	$22.16	$22.16	$22.14	$22.14	$21.31	316
2018-11-21	$22.24	$22.24	$22.22	$22.22	$21.39	525
2018-11-20	$21.62	$21.84	$21.62	$21.82	$21.01	400
2018-11-19	$22.61	$22.61	$22.35	$22.35	$21.51	250
2018-11-16	$23.13	$23.13	$22.97	$23.07	$22.21	702
2018-11-15	$22.79	$23.25	$22.79	$23.18	$22.31	64,878
2018-11-14	$23.12	$23.12	$22.80	$22.93	$22.07	1,467
2018-11-13	$23.21	$23.21	$22.99	$23.21	$22.34	900
2018-11-12	$23.19	$23.19	$23.19	$23.19	$22.32	400
2018-11-09	$24.03	$24.03	$23.45	$23.53	$22.65	2,182
2018-11-08	$24.24	$24.25	$24.00	$24.03	$23.13	2,486
2018-11-07	$24.01	$24.26	$24.01	$24.26	$23.35	1,094
2018-11-06	$23.71	$23.75	$23.63	$23.73	$22.84	20,200
2018-11-05	$23.43	$23.62	$23.39	$23.60	$22.72	3,618
2018-11-02	$23.95	$24.00	$23.57	$23.61	$22.72	25,252
2018-11-01	$23.68	$23.68	$23.68	$23.68	$22.80	150
2018-10-31	$23.04	$23.29	$23.04	$23.12	$22.26	2,100
2018-10-30	$22.11	$22.49	$22.11	$22.49	$21.65	35,312
2018-10-29	$22.60	$22.60	$22.19	$22.19	$21.36	7,170
2018-10-26	$22.33	$22.33	$22.11	$22.11	$21.28	1,248
2018-10-25	$22.35	$22.56	$22.19	$22.56	$21.72	11,387
2018-10-24	$22.55	$22.58	$22.15	$22.15	$21.32	1,750
2018-10-23	$22.67	$23.03	$22.46	$23.03	$22.17	5,357
2018-10-22	$23.61	$23.61	$23.16	$23.16	$22.30	445
2018-10-19	$23.75	$23.77	$23.24	$23.24	$22.37	12,951
2018-10-18	$23.82	$23.82	$23.48	$23.51	$22.63	16,444
2018-10-17	$24.08	$24.08	$24.03	$24.03	$23.13	1,382
2018-10-16	$23.82	$24.21	$23.82	$24.21	$23.31	1,862
2018-10-15	$23.56	$23.70	$23.46	$23.68	$22.80	3,015
2018-10-12	$23.70	$23.70	$23.32	$23.62	$22.74	3,938
2018-10-11	$23.57	$23.57	$23.56	$23.56	$22.68	514
2018-10-10	$24.42	$24.42	$23.87	$23.87	$22.98	101,336
2018-10-09	$24.65	$24.65	$24.63	$24.63	$23.71	2,259
2018-10-08	$24.78	$24.78	$24.78	$24.78	$23.86	93
2018-10-05	$24.80	$24.80	$24.78	$24.78	$23.86	1,500
2018-10-04	$25.28	$25.28	$25.23	$25.23	$24.29	1,000
2018-10-03	$25.66	$25.66	$25.66	$25.66	$24.70	3
2018-10-02	$25.66	$25.66	$25.66	$25.66	$24.70	132
2018-10-01	$25.78	$25.78	$25.78	$25.78	$24.82	0
2018-09-28	$25.78	$25.78	$25.78	$25.78	$24.82	0
2018-09-27	$25.78	$25.78	$25.78	$25.78	$24.82	0
2018-09-26	$25.72	$25.78	$25.72	$25.78	$24.82	823
2018-09-25	$25.79	$25.79	$25.79	$25.79	$24.83	0
2018-09-24	$25.79	$25.79	$25.79	$25.79	$24.83	40
2018-09-21	$25.79	$25.79	$25.79	$25.79	$24.83	100
2018-09-20	$25.83	$25.83	$25.72	$25.79	$24.83	3,500
2018-09-19	$25.42	$25.42	$25.42	$25.42	$24.48	0
2018-09-18	$25.42	$25.42	$25.42	$25.42	$24.48	200
2018-09-17	$25.44	$25.44	$25.44	$25.44	$24.49	0
2018-09-14	$25.44	$25.44	$25.44	$25.44	$24.49	0
2018-09-13	$25.44	$25.44	$25.44	$25.44	$24.49	2,000
2018-09-12	$25.40	$25.40	$25.40	$25.40	$24.45	0
2018-09-11	$25.40	$25.40	$25.40	$25.40	$24.45	0
2018-09-10	$25.40	$25.40	$25.40	$25.40	$24.45	11
2018-09-07	$25.19	$25.19	$25.19	$25.19	$24.25	67
2018-09-06	$25.19	$25.19	$25.19	$25.19	$24.25	535
2018-09-05	$25.54	$25.54	$25.54	$25.54	$24.58	43
2018-09-04	$25.54	$25.54	$25.54	$25.54	$24.58	0
2018-08-31	$25.53	$25.54	$25.53	$25.54	$24.58	4,100
2018-08-30	$25.76	$25.76	$25.76	$25.76	$24.80	0
2018-08-29	$25.76	$25.76	$25.76	$25.76	$24.80	500
2018-08-28	$25.54	$25.54	$25.54	$25.54	$24.59	0
2018-08-27	$25.54	$25.54	$25.54	$25.54	$24.59	544
2018-08-24	$25.11	$25.11	$25.11	$25.11	$24.17	0
2018-08-23	$25.11	$25.11	$25.11	$25.11	$24.17	0
2018-08-22	$25.11	$25.11	$25.11	$25.11	$24.17	800
2018-08-21	$25.11	$25.11	$25.11	$25.11	$24.17	200
2018-08-20	$24.76	$24.77	$24.76	$24.77	$23.85	201
2018-08-17	$24.56	$24.56	$24.56	$24.56	$23.64	100
2018-08-16	$24.67	$24.69	$24.67	$24.69	$23.77	1,575
2018-08-15	$24.81	$24.81	$24.81	$24.81	$23.88	70
2018-08-14	$25.01	$25.01	$24.81	$24.81	$23.88	1,746
2018-08-13	$24.58	$24.62	$24.57	$24.62	$23.70	3,000
2018-08-10	$24.74	$24.74	$24.70	$24.70	$23.78	220
2018-08-09	$25.43	$25.43	$25.12	$25.12	$24.18	500
2018-08-08	$25.13	$25.14	$25.13	$25.14	$24.20	1,120
2018-08-07	$25.20	$25.20	$25.20	$25.20	$24.26	740
2018-08-06	$24.99	$24.99	$24.99	$24.99	$24.06	0
2018-08-03	$24.99	$24.99	$24.99	$24.99	$24.06	0
2018-08-02	$24.99	$24.99	$24.99	$24.99	$24.06	0
2018-08-01	$24.98	$24.99	$24.93	$24.99	$24.06	3,000
2018-07-31	$24.82	$24.82	$24.82	$24.82	$23.89	0
2018-07-30	$25.11	$25.11	$24.82	$24.82	$23.89	1,631
2018-07-27	$25.13	$25.13	$25.13	$25.13	$24.19	1,520
2018-07-26	$25.00	$25.00	$25.00	$25.00	$24.07	7,900
2018-07-25	$24.72	$24.72	$24.72	$24.72	$23.80	300
2018-07-24	$25.03	$25.03	$25.03	$25.03	$24.10	201
2018-07-23	$24.62	$24.81	$24.62	$24.81	$23.88	701
2018-07-20	$24.80	$24.80	$24.80	$24.80	$23.87	224
2018-07-19	$24.94	$24.94	$24.94	$24.94	$24.01	0
2018-07-18	$24.94	$24.94	$24.94	$24.94	$24.01	1,000
2018-07-17	$24.72	$24.72	$24.72	$24.72	$23.80	300
2018-07-16	$24.62	$24.62	$24.62	$24.62	$23.70	200
2018-07-13	$24.60	$24.60	$24.60	$24.60	$23.68	100
2018-07-12	$24.40	$24.40	$24.40	$24.40	$23.49	0
2018-07-11	$24.50	$24.50	$24.40	$24.40	$23.49	550
2018-07-10	$24.70	$24.70	$24.70	$24.70	$23.78	0
2018-07-09	$24.71	$24.71	$24.70	$24.70	$23.78	1,506
2018-07-06	$23.89	$23.89	$23.89	$23.89	$23.00	0
2018-07-05	$23.89	$23.89	$23.89	$23.89	$23.00	0
2018-07-03	$23.89	$23.89	$23.89	$23.89	$23.00	0
2018-07-02	$23.79	$23.89	$23.79	$23.89	$23.00	2,035
2018-06-29	$24.13	$24.16	$24.13	$24.16	$23.26	298
2018-06-28	$23.77	$23.77	$23.77	$23.77	$22.88	1,000
2018-06-27	$24.11	$24.11	$24.10	$24.11	$23.21	10,050
2018-06-26	$24.22	$24.22	$24.22	$24.22	$23.32	700
2018-06-25	$24.18	$24.18	$24.15	$24.15	$23.25	365
2018-06-22	$24.84	$24.84	$24.74	$24.74	$23.82	700
2018-06-21	$24.78	$24.87	$24.78	$24.87	$23.94	2,105
2018-06-20	$24.55	$24.55	$24.55	$24.55	$23.63	0
2018-06-19	$24.55	$24.55	$24.55	$24.55	$23.63	20
2018-06-18	$24.84	$24.84	$24.84	$24.84	$23.91	22
2018-06-15	$25.13	$25.13	$25.13	$25.13	$24.19	100
2018-06-14	$25.50	$25.50	$25.39	$25.39	$24.44	431
2018-06-13	$25.49	$25.49	$25.49	$25.49	$24.54	395
2018-06-12	$25.49	$25.49	$25.49	$25.49	$24.54	10
2018-06-11	$25.49	$25.49	$25.49	$25.49	$24.54	3,100
2018-06-08	$25.39	$25.39	$25.39	$25.39	$24.44	1,036
2018-06-07	$25.53	$25.53	$25.24	$25.24	$24.30	792
2018-06-06	$25.41	$25.43	$25.41	$25.43	$24.48	2,500
2018-06-05	$25.20	$25.20	$25.20	$25.20	$24.26	159
2018-06-04	$25.12	$25.12	$25.12	$25.12	$24.18	71
2018-06-01	$25.12	$25.12	$25.12	$25.12	$24.18	1,775
2018-05-31	$24.96	$24.96	$24.96	$24.96	$24.03	700
2018-05-30	$24.87	$25.07	$24.87	$25.07	$24.13	20,561
2018-05-29	$24.82	$24.89	$24.60	$24.60	$23.68	5,778
2018-05-25	$24.97	$24.97	$24.97	$24.97	$24.04	1,010
2018-05-24	$24.95	$25.16	$24.95	$25.16	$24.22	644
2018-05-23	$24.98	$25.16	$24.98	$25.14	$24.20	4,242
2018-05-22	$25.43	$25.43	$25.20	$25.20	$24.26	2,300
2018-05-21	$25.42	$25.50	$25.39	$25.39	$24.44	61,605
2018-05-18	$25.22	$25.22	$25.19	$25.21	$24.27	14,112
2018-05-17	$25.25	$25.31	$25.18	$25.26	$24.32	12,851
2018-05-16	$25.16	$25.25	$25.08	$25.19	$24.25	50,937