Southern Company (SOJB) Stock

Data as of Aug. 18, 2025

$25.04 ($-0.01) -0.04%

Southern Company - Daily Information

Click for more stock information on Southern Company.

Daily Information	Data
Date	Aug. 18, 2025
Open	$25.04
Previous Close	$25.04
High	$25.05
Low	$25.04
Adjusted Open	$25.04
Previous Adjusted Close	$25.04
Adjusted High	$25.05
Adjusted Low	$25.04

About Southern Company (SOJB)

Invest in Southern Company (SOJB)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Built to help smart investors invest smarter.

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

Historical Stock Data for Southern Company (SOJB)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-15	$25.04	$25.05	$25.04	$25.04	$25.04	30,075
2021-10-14	$25.06	$25.06	$25.04	$25.05	$25.05	26,555
2021-10-13	$25.03	$25.06	$25.03	$25.04	$25.04	28,278
2021-10-12	$25.03	$25.05	$25.03	$25.04	$25.04	128,867
2021-10-11	$25.03	$25.05	$25.03	$25.04	$25.04	44,394
2021-10-08	$25.03	$25.03	$25.02	$25.02	$25.02	19,203
2021-10-07	$25.02	$25.03	$25.02	$25.02	$25.02	15,973
2021-10-06	$25.03	$25.03	$25.02	$25.02	$25.02	34,160
2021-10-05	$25.02	$25.04	$25.02	$25.02	$25.02	42,882
2021-10-04	$25.02	$25.03	$25.02	$25.02	$25.02	37,919
2021-10-01	$25.02	$25.04	$25.01	$25.01	$25.01	26,725
2021-09-30	$25.02	$25.03	$25.01	$25.01	$25.01	157,698
2021-09-29	$25.06	$25.07	$25.01	$25.03	$25.03	31,058
2021-09-28	$25.33	$25.35	$25.33	$25.33	$25.00	38,147
2021-09-27	$25.34	$25.35	$25.33	$25.35	$25.02	52,553
2021-09-24	$25.36	$25.37	$25.33	$25.34	$25.01	60,178
2021-09-23	$25.34	$25.39	$25.33	$25.36	$25.03	38,017
2021-09-22	$25.34	$25.38	$25.34	$25.38	$25.05	68,632
2021-09-21	$25.37	$25.37	$25.34	$25.35	$25.02	15,139
2021-09-20	$25.34	$25.37	$25.33	$25.36	$25.03	22,349
2021-09-17	$25.35	$25.38	$25.31	$25.37	$25.04	48,773
2021-09-16	$25.39	$25.42	$25.35	$25.41	$25.08	22,789
2021-09-15	$25.35	$25.39	$25.33	$25.35	$25.02	25,574
2021-09-14	$25.34	$25.36	$25.32	$25.35	$25.02	10,795
2021-09-13	$25.36	$25.36	$25.32	$25.34	$25.01	15,647
2021-09-10	$25.36	$25.37	$25.32	$25.36	$25.03	18,916
2021-09-09	$25.36	$25.36	$25.30	$25.36	$25.03	91,908
2021-09-08	$25.37	$25.37	$25.32	$25.34	$25.01	59,508
2021-09-07	$25.49	$25.49	$25.35	$25.38	$25.05	14,965
2021-09-03	$25.41	$25.51	$25.37	$25.50	$25.17	20,361
2021-09-02	$25.44	$25.53	$25.38	$25.53	$25.20	36,388
2021-09-01	$25.39	$25.44	$25.35	$25.44	$25.11	31,264
2021-08-31	$25.37	$25.44	$25.32	$25.37	$25.04	122,511
2021-08-30	$25.34	$25.37	$25.33	$25.37	$25.04	26,545
2021-08-27	$25.30	$25.35	$25.30	$25.34	$25.01	25,981
2021-08-26	$25.33	$25.34	$25.29	$25.32	$24.99	26,674
2021-08-25	$25.30	$25.34	$25.30	$25.34	$25.01	32,847
2021-08-24	$25.31	$25.34	$25.29	$25.33	$25.00	33,215
2021-08-23	$25.33	$25.34	$25.32	$25.33	$25.00	23,386
2021-08-20	$25.31	$25.34	$25.31	$25.33	$25.00	28,230
2021-08-19	$25.30	$25.33	$25.29	$25.33	$25.00	17,636
2021-08-18	$25.31	$25.35	$25.25	$25.31	$24.98	46,817
2021-08-17	$25.41	$25.46	$25.27	$25.29	$24.96	289,211
2021-08-16	$25.54	$25.55	$25.41	$25.41	$25.08	33,129
2021-08-13	$25.81	$25.90	$25.46	$25.50	$25.17	102,266
2021-08-12	$25.64	$25.82	$25.64	$25.79	$25.46	27,265
2021-08-11	$25.66	$25.75	$25.63	$25.67	$25.34	21,633
2021-08-10	$25.70	$25.75	$25.65	$25.69	$25.36	17,248
2021-08-09	$25.80	$25.80	$25.70	$25.72	$25.39	23,197
2021-08-06	$25.71	$25.81	$25.71	$25.79	$25.46	39,333
2021-08-05	$25.76	$25.83	$25.74	$25.77	$25.44	22,250
2021-08-04	$25.69	$25.75	$25.69	$25.73	$25.40	28,319
2021-08-03	$25.76	$25.78	$25.65	$25.77	$25.44	37,129
2021-08-02	$25.78	$25.80	$25.57	$25.78	$25.45	18,188
2021-07-30	$25.60	$25.85	$25.56	$25.81	$25.48	51,992
2021-07-29	$25.66	$25.69	$25.53	$25.57	$25.24	78,054
2021-07-28	$25.78	$25.80	$25.67	$25.75	$25.42	36,377
2021-07-27	$25.67	$25.80	$25.64	$25.78	$25.45	17,955
2021-07-26	$25.68	$25.80	$25.68	$25.76	$25.43	28,445
2021-07-23	$25.69	$25.74	$25.64	$25.74	$25.41	18,756
2021-07-22	$25.67	$25.73	$25.59	$25.64	$25.31	18,874
2021-07-21	$25.69	$25.75	$25.57	$25.74	$25.41	18,159
2021-07-20	$25.61	$25.69	$25.51	$25.69	$25.36	24,562
2021-07-19	$25.67	$25.69	$25.51	$25.51	$25.18	26,531
2021-07-16	$25.63	$25.72	$25.58	$25.68	$25.35	14,225
2021-07-15	$25.78	$25.79	$25.58	$25.59	$25.26	33,487
2021-07-14	$25.78	$25.79	$25.58	$25.79	$25.46	19,211
2021-07-13	$25.81	$25.85	$25.70	$25.74	$25.41	41,204
2021-07-12	$25.88	$25.93	$25.78	$25.78	$25.45	50,540
2021-07-09	$25.81	$25.93	$25.80	$25.83	$25.50	42,183
2021-07-08	$25.81	$25.95	$25.75	$25.85	$25.52	47,695
2021-07-07	$25.78	$25.90	$25.68	$25.81	$25.48	51,395
2021-07-06	$25.80	$25.82	$25.65	$25.78	$25.45	41,119
2021-07-02	$25.70	$25.80	$25.62	$25.75	$25.42	26,423
2021-07-01	$25.62	$25.75	$25.61	$25.70	$25.37	28,843
2021-06-30	$25.57	$25.70	$25.50	$25.54	$25.21	95,493
2021-06-29	$25.70	$25.70	$25.55	$25.58	$25.25	39,910
2021-06-28	$25.84	$25.95	$25.80	$25.94	$25.28	20,647
2021-06-25	$25.89	$25.91	$25.77	$25.89	$25.23	18,477
2021-06-24	$25.78	$25.92	$25.76	$25.89	$25.23	38,230
2021-06-23	$25.72	$25.80	$25.72	$25.80	$25.14	32,453
2021-06-22	$25.78	$25.78	$25.75	$25.78	$25.12	34,795
2021-06-21	$25.80	$25.80	$25.74	$25.78	$25.12	28,350
2021-06-18	$25.72	$25.80	$25.70	$25.78	$25.12	28,414
2021-06-17	$25.71	$25.82	$25.71	$25.80	$25.14	24,985
2021-06-16	$25.76	$25.80	$25.67	$25.79	$25.13	32,542
2021-06-15	$25.65	$25.79	$25.63	$25.76	$25.10	22,829
2021-06-14	$25.65	$25.71	$25.62	$25.71	$25.06	33,873
2021-06-11	$25.68	$25.68	$25.62	$25.64	$24.99	63,396
2021-06-10	$25.85	$25.91	$25.67	$25.70	$25.05	57,006
2021-06-09	$25.98	$25.98	$25.85	$25.85	$25.19	27,902
2021-06-08	$25.87	$26.09	$25.86	$25.88	$25.22	38,294
2021-06-07	$26.02	$26.08	$25.86	$25.86	$25.20	16,416
2021-06-04	$25.98	$26.10	$25.89	$26.09	$25.43	13,340
2021-06-03	$25.78	$26.04	$25.78	$25.95	$25.29	62,789
2021-06-02	$25.65	$25.81	$25.65	$25.79	$25.13	29,331
2021-06-01	$25.62	$25.73	$25.62	$25.72	$25.07	28,374
2021-05-28	$25.62	$25.70	$25.62	$25.62	$24.97	45,090
2021-05-27	$25.73	$25.74	$25.63	$25.65	$25.00	26,694
2021-05-26	$25.78	$25.78	$25.65	$25.70	$25.05	45,682
2021-05-25	$25.72	$25.86	$25.66	$25.86	$25.20	23,592
2021-05-24	$25.79	$25.87	$25.72	$25.74	$25.09	31,990
2021-05-21	$25.68	$25.80	$25.68	$25.74	$25.09	27,190
2021-05-20	$25.67	$25.79	$25.67	$25.74	$25.09	26,600
2021-05-19	$25.65	$25.74	$25.64	$25.69	$25.04	6,535
2021-05-18	$25.67	$25.74	$25.58	$25.65	$25.00	34,105
2021-05-17	$25.57	$25.67	$25.53	$25.67	$25.02	35,186
2021-05-14	$25.50	$25.66	$25.48	$25.64	$24.99	20,628
2021-05-13	$25.52	$25.60	$25.44	$25.47	$24.82	29,456
2021-05-12	$25.53	$25.55	$25.41	$25.43	$24.78	66,560
2021-05-11	$25.68	$25.68	$25.57	$25.60	$24.95	45,967
2021-05-10	$25.80	$25.86	$25.72	$25.72	$25.07	32,439
2021-05-07	$25.65	$25.87	$25.65	$25.87	$25.21	37,113
2021-05-06	$25.65	$25.75	$25.58	$25.68	$25.03	34,000
2021-05-05	$25.72	$25.85	$25.65	$25.65	$25.00	14,950
2021-05-04	$25.66	$25.80	$25.62	$25.80	$25.14	42,369
2021-05-03	$25.62	$25.69	$25.60	$25.69	$25.04	27,902
2021-04-30	$25.73	$25.77	$25.57	$25.57	$24.92	93,773
2021-04-29	$25.76	$25.80	$25.73	$25.79	$25.13	20,376
2021-04-28	$25.76	$25.83	$25.75	$25.80	$25.14	13,952
2021-04-27	$25.78	$25.83	$25.75	$25.83	$25.17	16,318
2021-04-26	$25.77	$25.82	$25.70	$25.75	$25.10	29,440
2021-04-23	$25.68	$25.77	$25.68	$25.76	$25.10	34,321
2021-04-22	$25.77	$25.77	$25.67	$25.69	$25.04	28,338
2021-04-21	$25.74	$25.78	$25.69	$25.74	$25.09	27,409
2021-04-20	$25.80	$25.92	$25.69	$25.70	$25.05	21,296
2021-04-19	$26.06	$26.06	$25.76	$25.79	$25.13	26,727
2021-04-16	$25.73	$26.11	$25.73	$26.11	$25.45	25,735
2021-04-15	$25.73	$25.81	$25.70	$25.80	$25.14	23,655
2021-04-14	$25.77	$25.79	$25.66	$25.73	$25.08	35,126
2021-04-13	$25.67	$25.76	$25.66	$25.71	$25.06	28,408
2021-04-12	$25.83	$25.83	$25.66	$25.69	$25.04	27,505
2021-04-09	$25.71	$25.83	$25.71	$25.83	$25.17	17,507
2021-04-08	$25.67	$25.84	$25.67	$25.80	$25.14	40,426
2021-04-07	$25.85	$25.90	$25.65	$25.65	$25.00	35,576
2021-04-06	$25.75	$25.99	$25.75	$25.85	$25.19	45,895
2021-04-05	$25.77	$25.84	$25.61	$25.83	$25.17	49,858
2021-04-01	$25.63	$25.77	$25.52	$25.77	$25.11	60,763
2021-03-31	$25.57	$25.65	$25.48	$25.48	$24.83	103,997
2021-03-30	$25.51	$25.61	$25.51	$25.61	$24.96	32,636
2021-03-29	$25.80	$25.96	$25.78	$25.85	$24.87	21,496
2021-03-26	$25.93	$25.93	$25.77	$25.80	$24.82	17,481
2021-03-25	$25.82	$26.04	$25.82	$25.92	$24.94	24,261
2021-03-24	$25.82	$26.05	$25.82	$25.92	$24.94	36,937
2021-03-23	$25.84	$25.89	$25.81	$25.88	$24.90	23,076
2021-03-22	$25.84	$25.85	$25.76	$25.84	$24.86	15,393
2021-03-19	$25.68	$25.81	$25.59	$25.79	$24.81	47,750
2021-03-18	$25.68	$25.68	$24.46	$25.64	$24.67	41,339
2021-03-17	$25.64	$25.72	$25.58	$25.71	$24.74	44,759
2021-03-16	$25.70	$25.73	$25.61	$25.65	$24.68	61,024
2021-03-15	$25.57	$25.79	$25.57	$25.77	$24.79	43,525
2021-03-12	$25.75	$25.75	$25.52	$25.61	$24.64	55,539
2021-03-11	$25.71	$25.83	$25.71	$25.78	$24.80	49,235
2021-03-10	$25.70	$25.74	$25.66	$25.73	$24.75	33,635
2021-03-09	$25.75	$25.77	$25.67	$25.71	$24.74	25,075
2021-03-08	$25.68	$25.72	$25.58	$25.67	$24.70	142,493
2021-03-05	$25.90	$25.91	$25.73	$25.86	$24.88	29,926
2021-03-04	$25.89	$26.00	$25.75	$25.86	$24.88	52,610
2021-03-03	$25.78	$25.87	$25.61	$25.86	$24.88	19,748
2021-03-02	$25.73	$25.88	$25.73	$25.82	$24.84	19,857
2021-03-01	$25.80	$25.88	$25.71	$25.85	$24.87	40,509
2021-02-26	$25.54	$25.80	$25.50	$25.76	$24.78	59,666
2021-02-25	$25.60	$25.65	$25.47	$25.52	$24.55	204,334
2021-02-24	$25.73	$25.73	$25.53	$25.63	$24.66	36,740
2021-02-23	$25.75	$25.76	$25.68	$25.73	$24.75	29,631
2021-02-22	$25.70	$25.76	$25.62	$25.76	$24.78	48,508
2021-02-19	$25.68	$25.74	$25.63	$25.74	$24.76	50,885
2021-02-18	$25.54	$25.67	$25.47	$25.67	$24.70	103,546
2021-02-17	$25.49	$25.55	$25.48	$25.51	$24.54	58,161
2021-02-16	$25.61	$25.61	$25.45	$25.47	$24.50	75,288
2021-02-12	$25.63	$25.67	$25.47	$25.61	$24.64	80,649
2021-02-11	$25.73	$25.75	$25.63	$25.68	$24.71	45,478
2021-02-10	$25.84	$25.84	$25.69	$25.74	$24.76	39,467
2021-02-09	$25.73	$25.93	$25.73	$25.81	$24.83	20,725
2021-02-08	$25.76	$25.80	$25.74	$25.74	$24.76	16,064
2021-02-05	$25.73	$25.80	$25.71	$25.74	$24.76	37,236
2021-02-04	$25.87	$25.87	$25.68	$25.74	$24.76	84,491
2021-02-03	$25.90	$25.99	$25.65	$25.83	$24.85	137,336
2021-02-02	$25.84	$26.07	$25.81	$25.91	$24.93	34,351
2021-02-01	$25.75	$25.90	$25.71	$25.89	$24.91	35,224
2021-01-29	$25.87	$25.97	$25.62	$25.78	$24.80	133,226
2021-01-28	$25.99	$25.99	$25.80	$25.88	$24.90	25,329
2021-01-27	$25.92	$25.96	$25.71	$25.71	$24.74	26,256
2021-01-26	$26.03	$26.06	$25.91	$25.96	$24.98	45,164
2021-01-25	$26.26	$26.26	$26.03	$26.04	$25.05	37,601
2021-01-22	$26.06	$26.26	$26.02	$26.23	$25.24	11,348
2021-01-21	$26.16	$26.30	$26.06	$26.08	$25.09	32,877
2021-01-20	$26.20	$26.26	$26.15	$26.20	$25.21	37,061
2021-01-19	$26.11	$26.22	$26.08	$26.18	$25.19	25,766
2021-01-15	$26.10	$26.24	$26.09	$26.10	$25.11	32,708
2021-01-14	$26.05	$26.25	$26.02	$26.24	$25.25	40,167
2021-01-13	$25.73	$26.18	$25.73	$26.12	$25.13	30,765
2021-01-12	$25.73	$25.85	$25.67	$25.85	$24.87	70,395
2021-01-11	$25.67	$25.84	$25.66	$25.73	$24.75	56,442
2021-01-08	$25.87	$25.94	$25.78	$25.90	$24.92	76,783
2021-01-07	$26.00	$26.05	$25.85	$25.86	$24.88	41,315
2021-01-06	$26.42	$26.42	$25.81	$26.01	$25.02	89,918
2021-01-05	$26.59	$26.61	$26.40	$26.42	$25.42	54,697
2021-01-04	$26.90	$26.90	$26.54	$26.57	$25.56	74,845
2020-12-31	$26.75	$26.91	$26.61	$26.86	$25.84	197,939
2020-12-30	$26.61	$26.83	$26.61	$26.81	$25.79	31,048
2020-12-29	$27.02	$27.02	$26.92	$26.98	$25.64	49,241
2020-12-28	$26.84	$27.05	$26.83	$27.01	$25.67	28,175
2020-12-24	$26.81	$26.92	$26.77	$26.92	$25.58	11,781
2020-12-23	$26.86	$26.87	$26.75	$26.87	$25.54	37,481
2020-12-22	$26.70	$26.93	$26.65	$26.86	$25.53	55,251
2020-12-21	$26.50	$26.72	$26.33	$26.71	$25.38	36,980
2020-12-18	$26.44	$26.57	$26.40	$26.55	$25.23	28,474
2020-12-17	$26.44	$26.49	$26.37	$26.49	$25.17	25,017
2020-12-16	$26.38	$26.44	$26.32	$26.44	$25.13	26,655
2020-12-15	$26.36	$26.39	$26.32	$26.39	$25.08	37,705
2020-12-14	$26.33	$26.37	$26.33	$26.36	$25.05	24,749
2020-12-11	$26.33	$26.38	$26.26	$26.37	$25.06	36,803
2020-12-10	$26.30	$26.38	$26.20	$26.31	$25.00	22,164
2020-12-09	$26.31	$26.34	$26.24	$26.30	$24.99	29,345
2020-12-08	$26.29	$26.36	$26.27	$26.35	$25.04	33,633
2020-12-07	$26.28	$26.31	$26.19	$26.29	$24.98	26,066
2020-12-04	$26.19	$26.32	$26.13	$26.25	$24.95	37,304
2020-12-03	$26.09	$26.22	$26.09	$26.19	$24.89	30,049
2020-12-02	$26.01	$26.16	$26.01	$26.09	$24.79	24,833
2020-12-01	$26.04	$26.08	$25.98	$26.04	$24.75	34,583
2020-11-30	$26.07	$26.19	$25.99	$25.99	$24.70	95,336
2020-11-27	$26.16	$26.16	$26.06	$26.09	$24.79	16,126
2020-11-25	$26.26	$26.26	$26.16	$26.22	$24.92	21,556
2020-11-24	$26.13	$26.30	$26.13	$26.25	$24.95	58,360
2020-11-23	$26.13	$26.17	$26.10	$26.16	$24.86	15,471
2020-11-20	$26.16	$26.16	$26.03	$26.07	$24.77	26,728
2020-11-19	$26.09	$26.19	$26.03	$26.12	$24.82	29,036
2020-11-18	$26.13	$26.16	$26.03	$26.06	$24.77	34,607
2020-11-17	$26.17	$26.24	$26.10	$26.14	$24.84	68,825
2020-11-16	$26.19	$26.40	$26.17	$26.36	$25.05	45,815
2020-11-13	$26.11	$26.26	$26.11	$26.18	$24.88	32,274
2020-11-12	$26.19	$26.19	$26.07	$26.16	$24.86	21,688
2020-11-11	$26.16	$26.19	$26.07	$26.19	$24.89	32,917
2020-11-10	$25.97	$26.19	$25.94	$26.16	$24.86	39,908
2020-11-09	$25.96	$26.15	$25.91	$26.04	$24.75	52,148
2020-11-06	$25.96	$26.01	$25.83	$25.85	$24.57	26,848
2020-11-05	$26.12	$26.19	$25.96	$25.99	$24.70	42,841
2020-11-04	$25.88	$26.05	$25.88	$26.05	$24.76	31,463
2020-11-03	$25.73	$25.87	$25.72	$25.81	$24.53	49,744
2020-11-02	$25.91	$26.00	$25.70	$25.73	$24.45	97,677
2020-10-30	$25.91	$25.95	$25.83	$25.94	$24.65	86,699
2020-10-29	$25.91	$26.08	$25.78	$25.87	$24.58	56,629
2020-10-28	$26.17	$26.17	$25.88	$25.92	$24.63	23,922
2020-10-27	$26.21	$26.29	$26.17	$26.25	$24.95	44,047
2020-10-26	$26.30	$26.32	$26.22	$26.27	$24.96	23,033
2020-10-23	$26.20	$26.36	$26.13	$26.36	$25.05	51,664
2020-10-22	$26.04	$26.20	$26.04	$26.20	$24.90	49,028
2020-10-21	$26.00	$26.17	$25.98	$26.10	$24.80	91,446
2020-10-20	$26.03	$26.07	$25.98	$26.07	$24.77	28,837
2020-10-19	$26.07	$26.07	$25.91	$26.05	$24.76	49,392
2020-10-16	$26.15	$26.15	$26.05	$26.06	$24.77	31,863
2020-10-15	$26.15	$26.23	$26.11	$26.17	$24.87	24,642
2020-10-14	$26.23	$26.29	$26.10	$26.21	$24.91	40,847
2020-10-13	$26.20	$26.29	$26.17	$26.28	$24.97	43,202
2020-10-12	$26.19	$26.33	$26.16	$26.24	$24.94	34,676
2020-10-09	$26.29	$26.29	$26.16	$26.28	$24.97	46,012
2020-10-08	$26.25	$26.33	$26.22	$26.23	$24.93	30,237
2020-10-07	$26.13	$26.34	$26.13	$26.34	$25.03	52,912
2020-10-06	$26.01	$26.21	$26.01	$26.21	$24.91	45,872
2020-10-05	$26.00	$26.05	$25.96	$25.99	$24.70	38,361
2020-10-02	$25.89	$25.96	$25.81	$25.95	$24.66	42,666
2020-10-01	$25.71	$25.99	$25.70	$25.98	$24.69	67,221
2020-09-30	$25.81	$25.90	$25.65	$25.65	$24.38	161,107
2020-09-29	$25.99	$25.99	$25.85	$25.88	$24.59	60,329
2020-09-28	$26.07	$26.30	$26.07	$26.25	$24.63	59,495
2020-09-25	$25.83	$26.13	$25.82	$26.13	$24.52	26,466
2020-09-24	$25.81	$25.92	$25.77	$25.82	$24.23	56,704
2020-09-23	$26.00	$26.00	$25.75	$25.84	$24.25	52,070
2020-09-22	$25.91	$26.05	$25.89	$26.05	$24.45	51,900
2020-09-21	$25.92	$25.95	$25.78	$25.95	$24.35	39,904
2020-09-18	$26.08	$26.12	$25.90	$25.96	$24.36	28,182
2020-09-17	$25.99	$26.13	$25.99	$26.05	$24.45	14,056
2020-09-16	$26.07	$26.18	$26.04	$26.12	$24.51	84,649
2020-09-15	$26.05	$26.20	$26.04	$26.04	$24.44	156,249
2020-09-14	$26.00	$26.18	$26.00	$26.11	$24.50	24,069
2020-09-11	$26.07	$26.13	$25.95	$26.04	$24.44	13,293
2020-09-10	$25.95	$26.07	$25.92	$26.02	$24.42	19,085
2020-09-09	$25.78	$25.97	$25.78	$25.87	$24.28	35,134
2020-09-08	$25.80	$25.90	$25.75	$25.77	$24.18	55,437
2020-09-04	$26.26	$26.26	$25.85	$26.00	$24.40	39,373
2020-09-03	$26.20	$26.24	$26.04	$26.23	$24.61	17,118
2020-09-02	$26.11	$26.24	$26.03	$26.19	$24.58	47,688
2020-09-01	$26.05	$26.15	$26.05	$26.08	$24.47	25,031
2020-08-31	$26.19	$26.19	$25.97	$25.97	$24.37	71,146
2020-08-28	$26.15	$26.24	$26.11	$26.16	$24.55	14,532
2020-08-27	$26.20	$26.23	$26.15	$26.20	$24.59	45,115
2020-08-26	$26.20	$26.28	$26.11	$26.28	$24.66	42,450
2020-08-25	$26.14	$26.20	$26.10	$26.20	$24.59	33,209
2020-08-24	$26.21	$26.28	$26.14	$26.20	$24.59	23,097
2020-08-21	$26.15	$26.24	$26.09	$26.13	$24.52	17,515
2020-08-20	$26.08	$26.31	$26.08	$26.31	$24.69	40,231
2020-08-19	$26.15	$26.16	$26.12	$26.15	$24.54	26,340
2020-08-18	$26.14	$26.18	$26.03	$26.18	$24.57	37,230
2020-08-17	$26.10	$26.10	$26.05	$26.10	$24.49	22,498
2020-08-14	$26.18	$26.18	$26.06	$26.10	$24.49	19,206
2020-08-13	$26.14	$26.20	$26.00	$26.18	$24.57	35,879
2020-08-12	$26.03	$26.14	$25.91	$26.14	$24.53	17,687
2020-08-11	$26.16	$26.16	$25.94	$25.94	$24.34	34,242
2020-08-10	$25.99	$26.15	$25.98	$26.15	$24.54	24,676
2020-08-07	$25.98	$25.99	$25.89	$25.99	$24.39	26,655
2020-08-06	$26.28	$26.28	$25.83	$25.90	$24.31	56,753
2020-08-05	$26.12	$26.30	$26.09	$26.12	$24.51	20,509
2020-08-04	$26.19	$26.25	$26.11	$26.18	$24.57	24,546
2020-08-03	$26.31	$26.38	$26.19	$26.19	$24.58	37,736
2020-07-31	$26.31	$26.39	$26.23	$26.39	$24.77	70,278
2020-07-30	$26.28	$26.47	$26.23	$26.40	$24.77	21,435
2020-07-29	$26.17	$26.29	$26.10	$26.29	$24.67	36,895
2020-07-28	$26.22	$26.22	$26.08	$26.18	$24.57	19,789
2020-07-27	$26.10	$26.24	$26.00	$26.17	$24.56	33,008
2020-07-24	$26.03	$26.05	$25.94	$26.04	$24.44	18,565
2020-07-23	$26.07	$26.07	$25.90	$25.98	$24.38	50,008
2020-07-22	$25.82	$25.96	$25.77	$25.95	$24.35	52,789
2020-07-21	$26.00	$26.00	$25.75	$25.75	$24.16	48,691
2020-07-20	$25.97	$25.99	$25.85	$25.96	$24.36	21,952
2020-07-17	$25.81	$25.98	$25.74	$25.98	$24.38	31,679
2020-07-16	$25.55	$25.81	$25.55	$25.73	$24.15	34,404
2020-07-15	$25.60	$25.64	$25.53	$25.61	$24.03	38,071
2020-07-14	$25.54	$25.54	$25.42	$25.48	$23.91	41,080
2020-07-13	$25.54	$25.65	$25.50	$25.54	$23.97	48,380
2020-07-10	$25.49	$25.67	$25.44	$25.60	$24.02	48,084
2020-07-09	$25.32	$25.49	$25.32	$25.43	$23.86	40,398
2020-07-08	$25.49	$25.49	$25.28	$25.30	$23.74	62,732
2020-07-07	$25.35	$25.49	$25.30	$25.49	$23.92	42,653
2020-07-06	$25.38	$25.40	$25.28	$25.34	$23.78	34,756
2020-07-02	$25.35	$25.35	$25.26	$25.26	$23.70	30,385
2020-07-01	$25.17	$25.23	$25.12	$25.20	$23.65	49,399
2020-06-30	$25.18	$25.23	$25.07	$25.07	$23.53	260,659
2020-06-29	$25.18	$25.24	$25.08	$25.18	$23.63	74,489
2020-06-26	$25.55	$25.55	$25.41	$25.50	$23.62	43,297
2020-06-25	$25.56	$25.58	$25.43	$25.46	$23.59	36,107
2020-06-24	$25.62	$25.62	$25.43	$25.56	$23.68	32,241
2020-06-23	$25.62	$25.64	$25.46	$25.58	$23.70	30,037
2020-06-22	$25.73	$25.73	$25.52	$25.53	$23.65	28,299
2020-06-19	$25.68	$25.81	$25.62	$25.69	$23.80	29,776
2020-06-18	$25.61	$25.71	$25.52	$25.68	$23.79	43,240
2020-06-17	$25.70	$25.77	$25.60	$25.71	$23.82	29,074
2020-06-16	$25.61	$25.70	$25.52	$25.70	$23.81	35,791
2020-06-15	$25.33	$25.52	$25.12	$25.48	$23.60	35,595
2020-06-12	$25.67	$25.72	$25.35	$25.35	$23.48	71,995
2020-06-11	$25.59	$25.75	$25.39	$25.44	$23.57	43,257
2020-06-10	$25.91	$25.99	$25.84	$25.95	$24.04	24,899
2020-06-09	$25.72	$25.93	$25.72	$25.85	$23.95	34,167
2020-06-08	$25.88	$25.89	$25.80	$25.82	$23.92	76,445
2020-06-05	$25.99	$26.01	$25.77	$25.80	$23.90	71,437
2020-06-04	$25.93	$26.01	$25.93	$26.01	$24.09	22,031
2020-06-03	$26.02	$26.14	$25.93	$25.96	$24.05	29,055
2020-06-02	$25.82	$26.10	$25.82	$26.10	$24.18	27,797
2020-06-01	$25.73	$25.93	$25.73	$25.93	$24.02	21,544
2020-05-29	$25.94	$25.94	$25.69	$25.73	$23.84	87,855
2020-05-28	$25.81	$25.95	$25.63	$25.84	$23.94	34,162
2020-05-27	$25.68	$25.82	$25.59	$25.81	$23.91	45,245
2020-05-26	$25.69	$25.85	$25.58	$25.63	$23.74	42,689
2020-05-22	$25.65	$25.75	$25.43	$25.50	$23.62	36,995
2020-05-21	$25.60	$25.75	$25.57	$25.65	$23.76	28,870
2020-05-20	$25.57	$25.72	$25.54	$25.58	$23.70	34,502
2020-05-19	$25.67	$25.75	$25.47	$25.61	$23.72	28,176
2020-05-18	$25.59	$25.78	$25.57	$25.63	$23.74	27,125
2020-05-15	$25.50	$25.62	$25.44	$25.50	$23.62	17,824
2020-05-14	$25.54	$25.58	$25.05	$25.53	$23.65	58,913
2020-05-13	$25.81	$25.87	$25.63	$25.70	$23.81	42,548
2020-05-12	$25.87	$25.93	$25.71	$25.80	$23.90	36,667
2020-05-11	$25.69	$25.89	$25.69	$25.87	$23.96	19,045
2020-05-08	$25.61	$25.83	$25.61	$25.80	$23.90	47,002
2020-05-07	$25.54	$25.64	$25.54	$25.62	$23.73	32,236
2020-05-06	$25.40	$25.49	$25.32	$25.49	$23.61	48,845
2020-05-05	$25.42	$25.54	$25.39	$25.41	$23.54	30,168
2020-05-04	$25.31	$25.48	$25.29	$25.48	$23.60	33,617
2020-05-01	$25.50	$25.50	$25.26	$25.36	$23.49	22,831
2020-04-30	$25.51	$25.72	$25.51	$25.55	$23.67	109,007
2020-04-29	$25.38	$25.72	$25.36	$25.72	$23.83	37,165
2020-04-28	$25.45	$25.50	$25.35	$25.39	$23.52	35,298
2020-04-27	$25.30	$25.55	$25.30	$25.40	$23.53	37,390
2020-04-24	$25.32	$25.40	$25.26	$25.37	$23.50	39,984
2020-04-23	$25.25	$25.48	$25.23	$25.43	$23.56	62,872
2020-04-22	$25.47	$25.48	$25.18	$25.21	$23.35	63,702
2020-04-21	$25.30	$25.33	$24.85	$25.29	$23.43	63,034
2020-04-20	$25.40	$25.49	$25.33	$25.43	$23.56	35,554
2020-04-17	$25.22	$25.59	$25.22	$25.59	$23.71	35,908
2020-04-16	$25.27	$25.27	$25.02	$25.20	$23.34	43,099
2020-04-15	$24.98	$25.24	$24.73	$25.16	$23.31	57,692
2020-04-14	$25.41	$25.51	$25.01	$25.24	$23.38	39,820
2020-04-13	$25.33	$25.40	$24.66	$25.21	$23.35	61,773
2020-04-09	$25.35	$25.85	$25.34	$25.40	$23.53	114,248
2020-04-08	$24.86	$25.46	$24.72	$25.33	$23.46	54,422
2020-04-07	$24.62	$24.87	$24.46	$24.86	$23.03	46,490
2020-04-06	$24.02	$24.69	$24.02	$24.41	$22.61	118,930
2020-04-03	$23.83	$23.92	$23.57	$23.86	$22.10	59,328
2020-04-02	$24.11	$24.34	$23.71	$23.91	$22.15	89,939
2020-04-01	$24.18	$24.61	$24.07	$24.36	$22.57	163,481
2020-03-31	$24.90	$24.90	$24.56	$24.61	$22.80	87,578
2020-03-30	$24.40	$24.91	$24.27	$24.91	$23.08	135,310
2020-03-27	$24.59	$24.80	$24.27	$24.50	$22.40	84,741
2020-03-26	$24.32	$24.89	$24.32	$24.84	$22.71	78,763
2020-03-25	$23.19	$24.95	$22.81	$24.27	$22.19	83,465
2020-03-24	$22.23	$23.33	$21.20	$22.81	$20.86	81,523
2020-03-23	$22.20	$22.92	$18.69	$21.05	$19.25	206,429
2020-03-20	$21.89	$23.43	$21.50	$21.50	$19.66	146,548
2020-03-19	$20.15	$22.66	$20.10	$21.26	$19.44	206,393
2020-03-18	$22.80	$22.80	$20.26	$20.31	$18.57	95,258
2020-03-17	$23.60	$23.92	$23.35	$23.41	$21.40	72,240
2020-03-16	$23.95	$24.38	$23.25	$23.27	$21.28	113,179
2020-03-13	$24.39	$24.86	$24.11	$24.83	$22.70	100,037
2020-03-12	$24.95	$25.00	$24.01	$24.14	$22.07	156,386
2020-03-11	$25.45	$25.45	$25.16	$25.37	$23.20	52,071
2020-03-10	$25.67	$25.87	$25.36	$25.55	$23.36	40,026
2020-03-09	$25.53	$25.69	$25.26	$25.42	$23.24	67,674
2020-03-06	$25.95	$25.96	$25.67	$25.88	$23.66	62,516
2020-03-05	$26.09	$26.23	$26.03	$26.10	$23.86	30,229
2020-03-04	$25.90	$26.22	$25.90	$26.22	$23.97	44,675
2020-03-03	$25.64	$26.19	$25.60	$25.90	$23.68	83,967
2020-03-02	$25.34	$25.60	$25.11	$25.60	$23.41	73,790
2020-02-28	$25.50	$25.58	$25.05	$25.05	$22.90	186,439
2020-02-27	$25.50	$25.58	$25.31	$25.56	$23.37	79,790
2020-02-26	$25.60	$25.74	$25.50	$25.58	$23.39	66,407
2020-02-25	$25.90	$25.94	$25.56	$25.56	$23.37	76,527
2020-02-24	$25.90	$26.04	$25.81	$25.86	$23.64	23,291
2020-02-21	$26.17	$26.18	$26.11	$26.12	$23.88	33,742
2020-02-20	$26.14	$26.20	$26.06	$26.19	$23.95	27,806
2020-02-19	$26.26	$26.35	$26.08	$26.14	$23.90	36,259
2020-02-18	$26.20	$26.28	$26.20	$26.26	$24.01	12,256
2020-02-14	$26.20	$26.26	$26.20	$26.23	$23.98	23,330
2020-02-13	$26.15	$26.28	$26.15	$26.26	$24.01	14,462
2020-02-12	$26.29	$26.30	$26.17	$26.17	$23.93	21,581
2020-02-11	$26.32	$26.39	$26.30	$26.32	$24.06	21,811
2020-02-10	$26.29	$26.33	$26.25	$26.26	$24.01	15,134
2020-02-07	$26.20	$26.30	$26.20	$26.25	$24.00	22,481
2020-02-06	$26.16	$26.23	$26.16	$26.23	$23.98	20,265
2020-02-05	$26.22	$26.28	$26.15	$26.18	$23.94	44,349
2020-02-04	$26.14	$26.25	$26.14	$26.17	$23.93	28,071
2020-02-03	$26.17	$26.25	$26.10	$26.14	$23.90	41,626
2020-01-31	$26.26	$26.31	$26.10	$26.10	$23.86	85,033
2020-01-30	$26.23	$26.28	$26.17	$26.28	$24.03	17,390
2020-01-29	$26.16	$26.26	$26.14	$26.23	$23.98	17,692
2020-01-28	$26.14	$26.22	$26.14	$26.18	$23.94	30,333
2020-01-27	$26.12	$26.17	$26.05	$26.17	$23.93	35,033
2020-01-24	$26.25	$26.35	$26.19	$26.19	$23.95	27,651
2020-01-23	$26.27	$26.32	$26.23	$26.25	$24.00	25,017
2020-01-22	$26.37	$26.41	$26.27	$26.31	$24.06	52,418
2020-01-21	$26.40	$26.47	$26.35	$26.38	$24.12	85,575
2020-01-17	$26.50	$26.58	$26.49	$26.53	$24.26	38,788
2020-01-16	$26.56	$26.59	$26.52	$26.54	$24.27	91,359
2020-01-15	$26.58	$26.58	$26.47	$26.56	$24.28	32,590
2020-01-14	$26.52	$26.59	$26.52	$26.59	$24.31	39,330
2020-01-13	$26.53	$26.59	$26.50	$26.56	$24.28	31,555
2020-01-10	$26.42	$26.53	$26.40	$26.50	$24.23	24,393
2020-01-09	$26.40	$26.54	$26.40	$26.49	$24.22	69,895
2020-01-08	$26.40	$26.45	$26.38	$26.44	$24.17	42,215
2020-01-07	$26.41	$26.45	$26.34	$26.45	$24.18	50,080
2020-01-06	$26.36	$26.44	$26.30	$26.41	$24.15	81,038
2020-01-03	$26.59	$26.64	$26.52	$26.55	$24.28	48,066
2020-01-02	$26.35	$26.62	$26.35	$26.61	$24.33	220,418
2019-12-31	$26.37	$26.37	$26.22	$26.34	$24.08	60,013
2019-12-30	$26.44	$26.44	$26.23	$26.23	$23.98	19,362
2019-12-27	$26.64	$26.75	$26.64	$26.70	$24.11	46,940
2019-12-26	$26.75	$26.77	$26.67	$26.73	$24.14	79,656
2019-12-24	$26.80	$26.90	$26.74	$26.77	$24.17	44,360
2019-12-23	$26.60	$26.82	$26.60	$26.82	$24.22	40,121
2019-12-20	$26.66	$26.70	$26.56	$26.67	$24.08	54,202
2019-12-19	$26.34	$26.59	$26.34	$26.59	$24.01	43,928
2019-12-18	$26.25	$26.49	$26.22	$26.44	$23.88	65,044
2019-12-17	$26.13	$26.34	$26.13	$26.34	$23.79	52,923
2019-12-16	$26.22	$26.28	$26.17	$26.21	$23.67	96,677
2019-12-13	$25.78	$26.17	$25.78	$26.17	$23.63	53,444
2019-12-12	$25.87	$25.90	$25.72	$25.77	$23.27	36,873
2019-12-11	$25.63	$25.92	$25.63	$25.85	$23.34	46,255
2019-12-10	$25.72	$25.73	$25.60	$25.63	$23.14	24,657
2019-12-09	$25.65	$25.71	$25.62	$25.71	$23.22	53,030
2019-12-06	$25.58	$25.65	$25.50	$25.65	$23.16	21,574
2019-12-05	$25.65	$25.66	$25.55	$25.63	$23.14	73,294
2019-12-04	$25.56	$25.64	$25.54	$25.58	$23.10	44,865
2019-12-03	$25.46	$25.55	$25.43	$25.52	$23.05	52,795
2019-12-02	$25.54	$25.54	$25.39	$25.49	$23.02	52,645
2019-11-29	$25.59	$25.64	$25.48	$25.53	$23.05	128,329
2019-11-27	$25.68	$25.71	$25.56	$25.59	$23.11	50,340
2019-11-26	$25.77	$25.79	$25.65	$25.68	$23.19	47,285
2019-11-25	$25.78	$25.79	$25.65	$25.68	$23.19	28,269
2019-11-22	$25.86	$25.86	$25.72	$25.72	$23.23	25,397
2019-11-21	$25.91	$25.91	$25.72	$25.79	$23.29	80,310
2019-11-20	$25.85	$25.89	$25.75	$25.85	$23.34	28,549
2019-11-19	$25.85	$25.89	$25.83	$25.83	$23.33	27,518
2019-11-18	$25.87	$25.93	$25.81	$25.90	$23.39	36,787
2019-11-15	$25.83	$25.87	$25.79	$25.85	$23.34	26,767
2019-11-14	$25.85	$25.90	$25.80	$25.80	$23.30	49,974
2019-11-13	$25.73	$25.87	$25.71	$25.79	$23.29	60,090
2019-11-12	$25.70	$25.72	$25.65	$25.71	$23.22	38,504
2019-11-11	$25.62	$25.73	$25.58	$25.63	$23.14	37,205
2019-11-08	$25.54	$25.79	$25.54	$25.67	$23.18	81,861
2019-11-07	$25.84	$25.84	$25.59	$25.59	$23.11	50,262
2019-11-06	$25.98	$25.98	$25.85	$25.85	$23.34	35,062
2019-11-05	$26.09	$26.09	$25.92	$25.95	$23.43	43,736
2019-11-04	$26.10	$26.16	$26.05	$26.09	$23.56	41,184
2019-11-01	$26.23	$26.31	$26.04	$26.14	$23.61	56,234
2019-10-31	$26.33	$26.45	$26.20	$26.31	$23.76	295,083
2019-10-30	$26.35	$26.35	$26.12	$26.31	$23.76	52,717
2019-10-29	$26.51	$26.57	$26.35	$26.35	$23.79	38,525
2019-10-28	$26.45	$26.59	$26.45	$26.52	$23.95	57,629
2019-10-25	$26.54	$26.65	$26.44	$26.64	$24.06	29,410
2019-10-24	$26.56	$26.62	$26.54	$26.56	$23.98	34,780
2019-10-23	$26.63	$26.67	$26.58	$26.60	$24.02	111,941
2019-10-22	$26.64	$26.78	$26.58	$26.63	$24.05	133,492
2019-10-21	$26.74	$26.82	$26.64	$26.64	$24.06	94,042
2019-10-18	$26.67	$26.75	$26.67	$26.75	$24.16	28,419
2019-10-17	$26.68	$26.74	$26.63	$26.74	$24.15	26,783
2019-10-16	$26.60	$26.71	$26.56	$26.69	$24.10	26,516
2019-10-15	$26.54	$26.70	$26.54	$26.61	$24.03	37,642
2019-10-14	$26.30	$26.62	$26.30	$26.62	$24.04	34,346
2019-10-11	$26.23	$26.42	$26.20	$26.35	$23.79	28,948
2019-10-10	$26.30	$26.31	$26.11	$26.31	$23.76	35,922
2019-10-09	$26.50	$26.53	$26.27	$26.27	$23.72	32,930
2019-10-08	$26.54	$26.57	$26.47	$26.49	$23.92	28,126
2019-10-07	$26.49	$26.55	$26.44	$26.54	$23.97	31,570
2019-10-04	$26.47	$26.61	$26.45	$26.60	$24.02	20,811
2019-10-03	$26.45	$26.57	$26.43	$26.51	$23.94	35,514
2019-10-02	$26.56	$26.61	$26.35	$26.58	$24.00	43,570
2019-10-01	$26.65	$26.73	$26.60	$26.61	$24.03	60,455
2019-09-30	$26.72	$26.84	$26.69	$26.76	$24.17	403,777
2019-09-27	$26.48	$26.76	$26.44	$26.76	$24.17	165,921
2019-09-26	$26.66	$26.79	$26.55	$26.79	$23.90	230,263
2019-09-25	$26.98	$27.06	$26.71	$26.85	$23.95	80,328
2019-09-24	$27.07	$27.08	$26.93	$26.99	$24.08	67,539
2019-09-23	$26.74	$27.04	$26.68	$27.04	$24.12	83,789
2019-09-20	$26.57	$26.74	$26.56	$26.74	$23.85	41,499
2019-09-19	$26.37	$26.58	$26.30	$26.57	$23.70	56,705
2019-09-18	$25.98	$26.27	$25.98	$26.27	$23.44	92,836
2019-09-17	$25.91	$26.00	$25.86	$25.98	$23.18	61,565
2019-09-16	$25.80	$25.96	$25.80	$25.91	$23.11	33,734
2019-09-13	$26.11	$26.12	$25.55	$25.80	$23.02	105,900
2019-09-12	$26.16	$26.16	$26.03	$26.13	$23.31	32,664
2019-09-11	$26.10	$26.10	$25.95	$26.09	$23.27	31,505
2019-09-10	$26.34	$26.36	$26.08	$26.12	$23.30	62,233
2019-09-09	$26.43	$26.61	$26.36	$26.39	$23.54	68,456
2019-09-06	$26.46	$26.53	$26.43	$26.45	$23.60	40,824
2019-09-05	$26.54	$26.54	$26.43	$26.52	$23.66	12,575
2019-09-04	$26.42	$26.54	$26.42	$26.54	$23.68	37,800
2019-09-03	$26.44	$26.52	$26.39	$26.42	$23.57	37,103
2019-08-30	$26.53	$26.56	$26.43	$26.55	$23.69	277,137
2019-08-29	$26.46	$26.54	$26.40	$26.52	$23.66	80,408
2019-08-28	$26.35	$26.45	$26.35	$26.45	$23.60	54,817
2019-08-27	$26.38	$26.43	$26.31	$26.38	$23.53	72,692
2019-08-26	$26.41	$26.46	$26.33	$26.39	$23.54	51,255
2019-08-23	$26.55	$26.59	$26.33	$26.47	$23.61	48,244
2019-08-22	$26.52	$26.64	$26.52	$26.60	$23.73	68,902
2019-08-21	$26.35	$26.59	$26.35	$26.59	$23.72	17,903
2019-08-20	$26.29	$26.42	$26.29	$26.37	$23.52	44,599
2019-08-19	$26.34	$26.49	$26.25	$26.31	$23.47	48,818
2019-08-16	$26.53	$26.57	$26.34	$26.38	$23.53	49,696
2019-08-15	$26.35	$26.58	$26.35	$26.53	$23.67	46,350
2019-08-14	$26.20	$26.41	$26.12	$26.41	$23.56	50,070
2019-08-13	$26.04	$26.24	$26.04	$26.22	$23.39	32,957
2019-08-12	$25.98	$26.08	$25.98	$26.05	$23.24	28,515
2019-08-09	$25.94	$26.08	$25.92	$26.03	$23.22	27,940
2019-08-08	$25.78	$25.95	$25.78	$25.92	$23.12	19,377
2019-08-07	$25.85	$25.90	$25.72	$25.82	$23.03	37,893
2019-08-06	$25.87	$26.07	$25.86	$25.97	$23.17	75,422
2019-08-05	$26.38	$26.38	$25.93	$26.03	$23.22	49,392
2019-08-02	$26.30	$26.45	$26.18	$26.42	$23.57	68,300
2019-08-01	$26.40	$26.48	$26.33	$26.33	$23.49	71,901
2019-07-31	$26.50	$26.55	$26.42	$26.52	$23.66	456,667
2019-07-30	$26.37	$26.57	$26.32	$26.57	$23.70	73,388
2019-07-29	$26.21	$26.37	$26.12	$26.37	$23.52	61,940
2019-07-26	$26.07	$26.21	$26.04	$26.20	$23.37	23,663
2019-07-25	$26.19	$26.20	$26.09	$26.13	$23.31	39,075
2019-07-24	$25.90	$26.23	$25.85	$26.22	$23.39	79,467
2019-07-23	$25.95	$25.99	$25.86	$25.88	$23.09	47,001
2019-07-22	$26.00	$26.09	$25.95	$25.97	$23.17	64,366
2019-07-19	$25.90	$26.09	$25.90	$26.05	$23.24	51,208
2019-07-18	$25.91	$25.99	$25.90	$25.97	$23.17	58,533
2019-07-17	$25.75	$25.93	$25.69	$25.90	$23.11	62,424
2019-07-16	$25.63	$25.76	$25.60	$25.76	$22.98	39,396
2019-07-15	$25.68	$25.72	$25.63	$25.65	$22.88	27,769
2019-07-12	$25.69	$25.72	$25.63	$25.68	$22.91	24,920
2019-07-11	$25.77	$25.85	$25.70	$25.74	$22.96	28,059
2019-07-10	$25.78	$25.86	$25.76	$25.79	$23.01	25,454
2019-07-09	$25.70	$25.89	$25.70	$25.76	$22.98	39,195
2019-07-08	$25.83	$25.85	$25.72	$25.72	$22.94	20,451
2019-07-05	$25.88	$25.89	$25.80	$25.89	$23.10	11,731
2019-07-03	$25.92	$25.92	$25.77	$25.88	$23.09	17,935
2019-07-02	$25.66	$25.82	$25.65	$25.78	$23.00	32,978
2019-07-01	$25.80	$25.91	$25.70	$25.72	$22.94	50,965
2019-06-28	$25.90	$26.00	$25.79	$26.00	$23.19	311,808
2019-06-27	$25.86	$25.94	$25.69	$25.90	$23.11	69,381
2019-06-26	$25.99	$26.14	$25.95	$26.12	$23.01	80,797
2019-06-25	$25.97	$26.03	$25.86	$26.03	$22.93	47,734
2019-06-24	$25.88	$25.97	$25.83	$25.97	$22.88	45,184
2019-06-21	$25.82	$25.93	$25.82	$25.85	$22.77	44,112
2019-06-20	$25.80	$25.90	$25.75	$25.89	$22.81	38,061
2019-06-19	$25.69	$25.80	$25.65	$25.76	$22.69	27,897
2019-06-18	$25.73	$25.79	$25.62	$25.69	$22.63	70,430
2019-06-17	$25.62	$25.74	$25.58	$25.73	$22.67	37,232
2019-06-14	$25.47	$25.57	$25.47	$25.57	$22.53	47,434
2019-06-13	$25.50	$25.55	$25.47	$25.50	$22.46	41,650
2019-06-12	$25.45	$25.59	$25.45	$25.59	$22.54	66,424
2019-06-11	$25.51	$25.51	$25.44	$25.44	$22.41	32,817
2019-06-10	$25.44	$25.56	$25.43	$25.55	$22.51	68,804
2019-06-07	$25.35	$25.48	$25.35	$25.44	$22.41	21,147
2019-06-06	$25.50	$25.50	$25.32	$25.37	$22.35	57,877
2019-06-05	$25.70	$25.70	$25.51	$25.52	$22.48	61,415
2019-06-04	$25.71	$25.79	$25.68	$25.79	$22.72	41,209
2019-06-03	$25.69	$25.75	$25.61	$25.73	$22.67	62,942
2019-05-31	$25.49	$25.74	$25.43	$25.73	$22.67	303,878
2019-05-30	$25.48	$25.56	$25.42	$25.56	$22.52	69,320
2019-05-29	$25.46	$25.55	$25.41	$25.41	$22.38	28,105
2019-05-28	$25.50	$25.58	$25.45	$25.54	$22.50	28,682
2019-05-24	$25.44	$25.52	$25.44	$25.52	$22.48	20,938
2019-05-23	$25.45	$25.51	$25.37	$25.50	$22.46	46,541
2019-05-22	$25.30	$25.48	$25.29	$25.46	$22.43	33,610
2019-05-21	$25.43	$25.51	$25.29	$25.31	$22.30	55,830
2019-05-20	$25.41	$25.49	$25.38	$25.43	$22.40	49,688
2019-05-17	$25.43	$25.52	$25.40	$25.50	$22.46	33,298
2019-05-16	$25.33	$25.54	$25.33	$25.51	$22.47	49,042
2019-05-15	$25.22	$25.44	$25.22	$25.44	$22.41	61,360
2019-05-14	$24.95	$25.21	$24.92	$25.21	$22.20	47,921
2019-05-13	$25.05	$25.11	$24.92	$24.98	$22.01	49,806
2019-05-10	$25.06	$25.14	$25.03	$25.05	$22.07	48,407
2019-05-09	$25.10	$25.17	$25.04	$25.16	$22.16	30,701
2019-05-08	$25.12	$25.20	$25.12	$25.16	$22.16	14,114
2019-05-07	$25.12	$25.20	$25.09	$25.13	$22.14	27,456
2019-05-06	$25.16	$25.17	$25.08	$25.12	$22.13	16,584
2019-05-03	$25.29	$25.35	$25.19	$25.20	$22.20	29,890
2019-05-02	$25.37	$25.40	$25.26	$25.26	$22.25	23,988
2019-05-01	$25.42	$25.45	$25.36	$25.40	$22.38	41,498
2019-04-30	$25.15	$25.50	$25.12	$25.50	$22.46	299,845
2019-04-29	$25.15	$25.17	$25.06	$25.17	$22.17	45,977
2019-04-26	$25.06	$25.18	$25.05	$25.15	$22.16	27,411
2019-04-25	$25.14	$25.14	$25.04	$25.09	$22.10	29,237
2019-04-24	$25.03	$25.14	$25.00	$25.14	$22.15	68,776
2019-04-23	$25.00	$25.04	$24.97	$25.04	$22.06	73,666
2019-04-22	$25.00	$25.01	$24.97	$25.00	$22.02	49,847
2019-04-18	$24.97	$25.09	$24.95	$25.06	$22.08	26,808
2019-04-17	$24.95	$25.02	$24.95	$24.95	$21.98	47,844
2019-04-16	$24.98	$24.98	$24.95	$24.97	$21.99	37,969
2019-04-15	$24.98	$25.08	$24.98	$24.98	$22.01	41,639
2019-04-12	$24.99	$25.05	$24.98	$24.99	$22.01	40,608
2019-04-11	$24.98	$25.08	$24.98	$25.00	$22.02	44,464
2019-04-10	$25.04	$25.09	$24.99	$25.09	$22.10	36,107
2019-04-09	$24.99	$25.09	$24.95	$25.09	$22.10	44,196
2019-04-08	$25.11	$25.13	$25.04	$25.04	$22.06	26,592
2019-04-05	$25.00	$25.17	$25.00	$25.14	$22.15	47,827
2019-04-04	$25.08	$25.10	$25.02	$25.07	$22.08	20,745
2019-04-03	$25.04	$25.06	$25.01	$25.03	$22.05	67,430
2019-04-02	$25.10	$25.16	$25.03	$25.06	$22.08	47,249
2019-04-01	$25.05	$25.17	$24.98	$25.17	$22.17	65,154
2019-03-29	$25.10	$25.19	$24.97	$25.09	$22.10	343,993
2019-03-28	$24.94	$25.10	$24.88	$25.09	$22.10	111,361
2019-03-27	$25.00	$25.10	$24.94	$25.10	$21.83	88,840
2019-03-26	$25.00	$25.00	$24.85	$25.00	$21.74	60,372
2019-03-25	$24.93	$25.10	$24.87	$24.87	$21.63	124,747
2019-03-22	$25.07	$25.07	$24.95	$25.00	$21.74	75,188
2019-03-21	$24.97	$25.14	$24.97	$25.12	$21.84	83,315
2019-03-20	$24.91	$24.95	$24.79	$24.93	$21.68	67,883
2019-03-19	$24.95	$25.00	$24.91	$24.93	$21.68	44,852
2019-03-18	$24.92	$25.00	$24.92	$24.92	$21.67	45,452
2019-03-15	$24.90	$24.95	$24.90	$24.94	$21.69	49,288
2019-03-14	$24.80	$24.95	$24.79	$24.95	$21.70	44,267
2019-03-13	$24.88	$24.88	$24.72	$24.88	$21.63	70,366
2019-03-12	$24.90	$24.95	$24.78	$24.90	$21.65	63,650
2019-03-11	$24.70	$24.95	$24.68	$24.90	$21.65	71,704
2019-03-08	$24.55	$24.79	$24.45	$24.76	$21.53	48,919
2019-03-07	$24.80	$24.80	$24.62	$24.66	$21.44	36,723
2019-03-06	$24.88	$24.89	$24.75	$24.82	$21.58	71,942
2019-03-05	$24.89	$24.95	$24.82	$24.95	$21.70	116,592
2019-03-04	$24.95	$25.00	$24.90	$24.94	$21.69	136,451
2019-03-01	$24.89	$24.99	$24.81	$24.99	$21.73	145,081
2019-02-28	$24.48	$24.86	$24.48	$24.86	$21.62	398,086
2019-02-27	$24.35	$24.45	$24.33	$24.45	$21.26	72,946
2019-02-26	$24.40	$24.45	$24.35	$24.45	$21.26	53,500
2019-02-25	$24.37	$24.40	$24.35	$24.40	$21.22	69,198
2019-02-22	$24.31	$24.40	$24.31	$24.37	$21.19	58,424
2019-02-21	$24.38	$24.38	$24.31	$24.36	$21.18	44,259
2019-02-20	$24.39	$24.40	$24.32	$24.40	$21.22	67,068
2019-02-19	$24.33	$24.45	$24.28	$24.32	$21.15	96,896
2019-02-15	$24.30	$24.44	$24.20	$24.44	$21.25	61,198
2019-02-14	$24.32	$24.39	$24.21	$24.39	$21.21	49,112
2019-02-13	$24.38	$24.42	$24.31	$24.39	$21.21	71,135
2019-02-12	$24.33	$24.48	$24.29	$24.42	$21.23	68,417
2019-02-11	$24.42	$24.52	$24.33	$24.42	$21.23	90,928
2019-02-08	$24.21	$24.47	$24.17	$24.46	$21.27	51,673
2019-02-07	$24.38	$24.38	$24.15	$24.17	$21.02	64,876
2019-02-06	$24.38	$24.40	$24.17	$24.40	$21.22	57,281
2019-02-05	$24.28	$24.43	$24.26	$24.34	$21.17	44,505
2019-02-04	$24.42	$24.47	$24.26	$24.35	$21.17	110,606
2019-02-01	$24.09	$24.48	$23.93	$24.42	$21.23	102,513
2019-01-31	$23.67	$24.40	$23.67	$24.40	$21.22	306,132
2019-01-30	$23.52	$23.79	$23.43	$23.78	$20.68	50,672
2019-01-29	$23.65	$23.82	$23.46	$23.49	$20.43	74,762
2019-01-28	$23.10	$23.66	$23.10	$23.65	$20.57	74,841
2019-01-25	$23.12	$23.28	$23.09	$23.28	$20.24	42,079
2019-01-24	$23.00	$23.12	$22.95	$23.11	$20.10	56,177
2019-01-23	$23.08	$23.08	$22.90	$23.08	$20.07	51,294
2019-01-22	$23.15	$23.29	$22.97	$23.02	$20.02	68,582
2019-01-18	$23.40	$23.56	$23.27	$23.31	$20.27	60,606
2019-01-17	$23.18	$23.45	$23.14	$23.40	$20.35	76,876
2019-01-16	$23.12	$23.24	$23.05	$23.24	$20.21	65,590
2019-01-15	$23.10	$23.16	$23.02	$23.12	$20.10	44,678
2019-01-14	$23.00	$23.08	$22.90	$23.05	$20.04	69,500
2019-01-11	$22.96	$23.27	$22.96	$22.99	$19.99	73,007
2019-01-10	$22.89	$23.05	$22.76	$23.05	$20.04	52,024
2019-01-09	$22.99	$22.99	$22.85	$22.90	$19.91	82,427
2019-01-08	$22.87	$22.99	$22.61	$22.99	$19.99	91,489
2019-01-07	$22.85	$23.04	$22.75	$22.87	$19.89	89,288
2019-01-04	$22.49	$22.80	$22.49	$22.75	$19.78	87,997
2019-01-03	$22.39	$22.51	$22.10	$22.37	$19.45	89,883
2019-01-02	$21.79	$22.35	$21.70	$22.32	$19.41	63,494
2018-12-31	$21.81	$21.95	$21.69	$21.81	$18.97	100,096
2018-12-28	$21.56	$21.74	$21.47	$21.62	$18.80	216,217
2018-12-27	$21.71	$21.76	$21.58	$21.76	$18.92	88,532
2018-12-26	$21.68	$21.75	$21.55	$21.69	$18.86	77,566
2018-12-24	$21.77	$21.77	$21.52	$21.52	$18.71	48,690
2018-12-21	$21.82	$21.82	$21.66	$21.77	$18.93	118,118
2018-12-20	$21.92	$21.93	$21.51	$21.68	$18.85	114,129
2018-12-19	$21.84	$21.97	$21.80	$21.91	$19.05	107,885
2018-12-18	$21.80	$21.90	$21.76	$21.84	$18.99	68,493
2018-12-17	$21.95	$21.97	$21.73	$21.86	$19.01	93,785
2018-12-14	$21.99	$22.07	$21.92	$21.93	$19.07	63,054
2018-12-13	$22.12	$22.12	$21.91	$21.99	$19.12	103,708
2018-12-12	$21.92	$22.14	$21.92	$21.96	$19.10	81,151
2018-12-11	$21.87	$21.96	$21.80	$21.90	$19.04	72,541
2018-12-10	$21.85	$22.00	$21.68	$21.83	$18.98	45,963
2018-12-07	$21.82	$21.99	$21.73	$21.85	$19.00	78,987
2018-12-06	$21.62	$21.96	$21.62	$21.83	$18.98	115,865
2018-12-04	$21.97	$21.97	$21.56	$21.79	$18.95	115,461
2018-12-03	$21.75	$22.00	$21.63	$21.91	$19.05	121,611
2018-11-30	$21.65	$21.75	$21.53	$21.57	$18.76	101,285
2018-11-29	$21.98	$21.98	$21.75	$21.75	$18.91	72,031
2018-11-28	$21.88	$21.98	$21.82	$21.90	$19.04	66,387
2018-11-27	$22.09	$22.09	$21.81	$21.89	$19.03	88,440
2018-11-26	$22.22	$22.32	$21.95	$22.04	$19.17	76,429
2018-11-23	$22.19	$22.22	$22.11	$22.20	$19.30	21,476
2018-11-21	$22.20	$22.29	$22.11	$22.19	$19.30	63,036
2018-11-20	$22.58	$22.60	$22.11	$22.17	$19.28	75,050
2018-11-19	$22.68	$22.73	$22.58	$22.58	$19.63	39,190
2018-11-16	$22.73	$22.80	$22.61	$22.67	$19.71	37,223
2018-11-15	$22.88	$22.88	$22.65	$22.73	$19.77	60,232
2018-11-14	$22.80	$22.88	$22.73	$22.87	$19.89	28,918
2018-11-13	$22.61	$22.81	$22.61	$22.79	$19.82	46,147
2018-11-12	$22.54	$22.62	$22.52	$22.58	$19.63	29,791
2018-11-09	$22.64	$22.64	$22.54	$22.58	$19.63	44,331
2018-11-08	$22.64	$22.67	$22.59	$22.61	$19.66	49,934
2018-11-07	$22.64	$22.75	$22.55	$22.55	$19.61	97,759
2018-11-06	$22.59	$22.72	$22.54	$22.58	$19.63	43,888
2018-11-05	$22.55	$22.62	$22.52	$22.59	$19.64	39,309
2018-11-02	$22.78	$22.85	$22.50	$22.50	$19.57	72,944
2018-11-01	$22.73	$22.74	$22.63	$22.68	$19.72	32,092
2018-10-31	$22.88	$22.98	$22.64	$22.64	$19.69	62,628
2018-10-30	$22.71	$22.92	$22.62	$22.85	$19.87	64,175
2018-10-29	$22.69	$22.76	$22.61	$22.61	$19.66	41,242
2018-10-26	$22.52	$22.69	$22.51	$22.69	$19.73	55,608
2018-10-25	$22.48	$22.66	$22.48	$22.52	$19.58	48,689
2018-10-24	$22.54	$22.71	$22.45	$22.46	$19.53	73,488
2018-10-23	$22.60	$22.68	$22.46	$22.50	$19.57	41,739
2018-10-22	$22.62	$22.92	$22.60	$22.61	$19.66	32,703
2018-10-19	$22.45	$22.60	$22.45	$22.54	$19.60	30,523
2018-10-18	$22.50	$22.53	$22.43	$22.43	$19.50	31,853
2018-10-17	$22.47	$22.66	$22.38	$22.44	$19.51	100,053
2018-10-16	$22.28	$22.49	$22.25	$22.39	$19.47	61,971
2018-10-15	$22.29	$22.30	$22.16	$22.23	$19.33	75,148
2018-10-12	$22.28	$22.36	$22.15	$22.28	$19.37	97,910
2018-10-11	$22.22	$22.29	$22.10	$22.10	$19.22	105,981
2018-10-10	$22.37	$22.37	$22.05	$22.13	$19.24	102,213
2018-10-09	$22.40	$22.50	$22.33	$22.36	$19.44	96,134
2018-10-08	$22.30	$22.43	$22.25	$22.28	$19.37	44,533
2018-10-05	$22.30	$22.48	$22.20	$22.35	$19.43	112,101
2018-10-04	$22.61	$22.70	$22.26	$22.38	$19.46	144,737
2018-10-03	$23.10	$23.19	$22.58	$22.75	$19.78	87,124
2018-10-02	$23.11	$23.27	$23.08	$23.10	$20.09	83,033
2018-10-01	$23.33	$23.37	$23.01	$23.22	$20.19	156,124
2018-09-28	$23.33	$23.49	$23.28	$23.31	$20.27	119,423
2018-09-27	$23.54	$23.59	$23.40	$23.41	$20.36	89,705
2018-09-26	$23.93	$23.96	$23.75	$23.83	$20.44	106,955
2018-09-25	$24.05	$24.05	$23.75	$23.80	$20.41	65,821
2018-09-24	$24.10	$24.15	$24.00	$24.02	$20.60	50,388
2018-09-21	$24.24	$24.25	$24.11	$24.12	$20.68	145,298
2018-09-20	$24.32	$24.32	$24.15	$24.18	$20.74	137,284
2018-09-19	$24.40	$24.41	$24.25	$24.27	$20.81	50,741
2018-09-18	$24.35	$24.40	$24.26	$24.30	$20.84	49,646
2018-09-17	$24.64	$24.65	$24.46	$24.47	$20.98	53,092
2018-09-14	$24.63	$24.67	$24.54	$24.66	$21.15	48,847
2018-09-13	$24.66	$24.67	$24.61	$24.63	$21.12	23,259
2018-09-12	$24.72	$24.72	$24.60	$24.61	$21.10	43,101
2018-09-11	$24.58	$24.70	$24.53	$24.70	$21.18	67,251
2018-09-10	$24.55	$24.62	$24.46	$24.59	$21.09	34,025
2018-09-07	$24.56	$24.57	$24.49	$24.50	$21.01	39,654
2018-09-06	$24.63	$24.63	$24.51	$24.54	$21.04	67,288
2018-09-05	$24.66	$24.66	$24.56	$24.59	$21.08	83,822
2018-09-04	$24.69	$24.69	$24.62	$24.62	$21.11	45,829
2018-08-31	$24.65	$24.69	$24.60	$24.62	$21.11	69,961
2018-08-30	$24.63	$24.67	$24.59	$24.59	$21.09	86,718
2018-08-29	$24.55	$24.64	$24.51	$24.60	$21.10	53,084
2018-08-28	$24.50	$24.55	$24.42	$24.55	$21.05	92,493
2018-08-27	$24.48	$24.56	$24.45	$24.49	$21.00	91,385
2018-08-24	$24.48	$24.52	$24.44	$24.52	$21.03	37,878
2018-08-23	$24.50	$24.55	$24.40	$24.44	$20.96	100,115
2018-08-22	$24.48	$24.48	$24.41	$24.44	$20.96	35,093
2018-08-21	$24.46	$24.49	$24.40	$24.44	$20.96	83,207
2018-08-20	$24.40	$24.48	$24.30	$24.41	$20.93	239,226
2018-08-17	$24.41	$24.47	$24.32	$24.33	$20.86	67,770
2018-08-16	$24.41	$24.49	$24.39	$24.41	$20.93	48,538
2018-08-15	$24.39	$24.41	$24.35	$24.36	$20.89	31,540
2018-08-14	$24.38	$24.49	$24.32	$24.32	$20.86	62,657
2018-08-13	$24.42	$24.52	$24.35	$24.36	$20.89	40,056
2018-08-10	$24.56	$24.60	$24.42	$24.42	$20.94	22,288
2018-08-09	$24.65	$24.66	$24.56	$24.59	$21.09	22,773
2018-08-08	$24.62	$24.68	$24.60	$24.60	$21.10	38,317
2018-08-07	$24.66	$24.71	$24.50	$24.56	$21.06	36,731
2018-08-06	$24.88	$24.88	$24.72	$24.72	$21.20	58,446
2018-08-03	$24.78	$24.95	$24.76	$24.87	$21.33	53,709
2018-08-02	$24.76	$24.76	$24.69	$24.74	$21.22	21,888
2018-08-01	$24.73	$24.76	$24.70	$24.75	$21.22	44,320
2018-07-31	$24.76	$24.79	$24.70	$24.75	$21.22	33,575
2018-07-30	$24.79	$24.79	$24.67	$24.68	$21.16	44,578
2018-07-27	$24.75	$24.80	$24.74	$24.75	$21.22	21,552
2018-07-26	$24.89	$24.89	$24.72	$24.74	$21.22	155,269
2018-07-25	$24.92	$25.05	$24.83	$24.84	$21.30	45,874
2018-07-24	$24.95	$24.95	$24.85	$24.89	$21.34	57,925
2018-07-23	$24.89	$24.93	$24.84	$24.89	$21.34	26,058
2018-07-20	$24.81	$24.94	$24.81	$24.89	$21.34	27,523
2018-07-19	$24.80	$24.83	$24.75	$24.81	$21.28	56,845
2018-07-18	$24.75	$24.79	$24.70	$24.71	$21.19	29,495
2018-07-17	$25.08	$25.08	$24.69	$24.73	$21.21	117,019
2018-07-16	$25.13	$25.13	$24.96	$24.97	$21.41	38,004
2018-07-13	$25.16	$25.16	$25.09	$25.14	$21.55	22,913
2018-07-12	$25.10	$25.17	$25.07	$25.16	$21.58	20,803
2018-07-11	$25.10	$25.20	$25.10	$25.17	$21.58	28,081
2018-07-10	$25.20	$25.24	$25.20	$25.21	$21.62	28,783
2018-07-09	$25.16	$25.25	$25.16	$25.23	$21.63	30,843
2018-07-06	$25.08	$25.30	$25.08	$25.23	$21.64	29,804
2018-07-05	$25.10	$25.15	$25.04	$25.12	$21.54	46,699
2018-07-03	$25.20	$25.22	$25.13	$25.15	$21.57	39,685
2018-07-02	$24.94	$25.20	$24.94	$25.17	$21.59	74,945
2018-06-29	$24.96	$25.14	$24.94	$25.05	$21.48	54,404
2018-06-28	$24.99	$24.99	$24.86	$24.93	$21.38	60,163
2018-06-27	$25.19	$25.28	$25.19	$25.22	$21.35	27,966
2018-06-26	$25.25	$25.25	$25.19	$25.19	$21.32	24,200
2018-06-25	$25.20	$25.25	$25.16	$25.18	$21.31	32,198
2018-06-22	$25.15	$25.20	$25.13	$25.20	$21.33	19,897
2018-06-21	$25.18	$25.18	$25.13	$25.15	$21.29	44,065
2018-06-20	$25.16	$25.18	$25.14	$25.15	$21.29	35,730
2018-06-19	$25.10	$25.20	$25.10	$25.16	$21.30	40,989
2018-06-18	$25.11	$25.22	$25.11	$25.21	$21.34	54,446
2018-06-15	$25.14	$25.15	$25.08	$25.15	$21.29	29,463
2018-06-14	$25.13	$25.18	$25.02	$25.16	$21.30	48,406
2018-06-13	$25.07	$25.19	$25.05	$25.19	$21.32	47,127
2018-06-12	$25.24	$25.24	$25.02	$25.14	$21.28	43,578
2018-06-11	$25.29	$25.29	$25.13	$25.20	$21.33	30,954
2018-06-08	$25.29	$25.29	$25.22	$25.28	$21.40	50,241
2018-06-07	$25.16	$25.23	$25.16	$25.23	$21.36	24,629
2018-06-06	$25.26	$25.26	$25.16	$25.17	$21.30	51,729
2018-06-05	$25.22	$25.29	$25.21	$25.29	$21.41	61,507
2018-06-04	$25.29	$25.30	$25.13	$25.30	$21.41	73,973
2018-06-01	$24.90	$25.23	$24.87	$25.19	$21.32	58,581
2018-05-31	$24.84	$24.89	$24.78	$24.88	$21.06	49,195
2018-05-30	$24.76	$24.86	$24.74	$24.84	$21.03	68,302
2018-05-29	$24.76	$24.86	$24.67	$24.83	$21.02	74,695
2018-05-25	$24.78	$24.86	$24.73	$24.76	$20.96	84,980
2018-05-24	$24.71	$24.87	$24.71	$24.87	$21.05	50,561
2018-05-23	$24.75	$24.77	$24.70	$24.74	$20.94	18,707
2018-05-22	$24.77	$24.78	$24.67	$24.75	$20.95	41,876
2018-05-21	$24.78	$24.80	$24.69	$24.70	$20.91	35,200
2018-05-18	$24.63	$24.74	$24.63	$24.74	$20.94	55,628
2018-05-17	$24.70	$24.76	$24.67	$24.72	$20.92	37,698
2018-05-16	$24.70	$24.76	$24.66	$24.72	$20.92	32,866
2018-05-15	$24.70	$24.78	$24.63	$24.68	$20.89	82,766
2018-05-14	$24.76	$24.79	$24.67	$24.77	$20.97	40,059
2018-05-11	$24.57	$24.84	$24.56	$24.84	$21.03	37,998
2018-05-10	$24.60	$24.60	$24.54	$24.56	$20.79	46,439
2018-05-09	$24.55	$24.57	$24.53	$24.57	$20.80	70,199
2018-05-08	$24.47	$24.56	$24.46	$24.53	$20.76	47,339
2018-05-07	$24.55	$24.55	$24.44	$24.47	$20.71	69,074
2018-05-04	$24.59	$24.62	$24.49	$24.49	$20.73	59,234
2018-05-03	$24.55	$24.60	$24.47	$24.60	$20.82	29,249
2018-05-02	$24.43	$24.54	$24.37	$24.53	$20.76	26,590
2018-05-01	$24.43	$24.43	$24.29	$24.38	$20.64	17,723
2018-04-30	$24.45	$24.53	$24.33	$24.33	$20.59	31,376
2018-04-27	$24.34	$24.45	$24.23	$24.45	$20.69	37,242
2018-04-26	$24.39	$24.43	$24.24	$24.34	$20.60	35,988
2018-04-25	$24.48	$24.48	$24.38	$24.43	$20.68	70,122
2018-04-24	$24.49	$24.55	$24.41	$24.55	$20.78	39,173
2018-04-23	$24.46	$24.46	$24.39	$24.44	$20.69	43,392
2018-04-20	$24.69	$24.69	$24.33	$24.39	$20.64	51,485
2018-04-19	$24.69	$24.71	$24.61	$24.65	$20.86	41,895
2018-04-18	$24.75	$24.83	$24.67	$24.67	$20.88	36,778
2018-04-17	$24.75	$24.82	$24.73	$24.82	$21.01	21,172
2018-04-16	$24.70	$24.75	$24.64	$24.74	$20.94	36,113
2018-04-13	$24.55	$24.70	$24.55	$24.64	$20.86	67,190
2018-04-12	$24.57	$24.57	$24.50	$24.55	$20.78	46,581
2018-04-11	$24.57	$24.59	$24.50	$24.54	$20.77	50,502
2018-04-10	$24.57	$24.57	$24.49	$24.51	$20.75	40,450
2018-04-09	$24.58	$24.58	$24.40	$24.51	$20.75	24,307
2018-04-06	$24.60	$24.61	$24.52	$24.58	$20.80	31,996
2018-04-05	$24.69	$24.70	$24.38	$24.59	$20.81	154,849
2018-04-04	$24.68	$24.68	$24.46	$24.58	$20.80	37,790
2018-04-03	$24.72	$24.76	$24.62	$24.63	$20.85	36,939
2018-04-02	$24.70	$24.78	$24.65	$24.77	$20.97	76,228
2018-03-29	$24.51	$24.65	$24.49	$24.59	$20.81	37,429
2018-03-28	$24.85	$24.87	$24.54	$24.59	$20.81	61,686
2018-03-27	$24.99	$25.05	$24.95	$25.05	$20.92	49,081
2018-03-26	$25.03	$25.09	$24.90	$24.90	$20.80	80,173
2018-03-23	$24.94	$24.97	$24.90	$24.90	$20.80	32,469
2018-03-22	$24.95	$25.03	$24.90	$24.90	$20.80	76,880
2018-03-21	$25.00	$25.05	$24.95	$25.00	$20.88	42,650
2018-03-20	$24.94	$25.02	$24.94	$24.97	$20.86	31,402
2018-03-19	$25.10	$25.10	$24.96	$24.96	$20.85	62,211
2018-03-16	$25.03	$25.10	$24.96	$25.10	$20.97	43,321
2018-03-15	$25.06	$25.07	$24.96	$25.02	$20.90	59,229
2018-03-14	$24.93	$25.03	$24.91	$25.00	$20.88	37,424
2018-03-13	$24.92	$25.06	$24.91	$24.93	$20.82	47,570
2018-03-12	$24.99	$24.99	$24.85	$24.90	$20.80	33,297
2018-03-09	$24.99	$25.05	$24.89	$24.92	$20.82	52,662
2018-03-08	$25.06	$25.10	$24.96	$25.10	$20.97	53,554
2018-03-07	$25.10	$25.11	$24.94	$25.06	$20.93	47,285
2018-03-06	$24.95	$25.09	$24.85	$25.09	$20.96	52,731
2018-03-05	$24.84	$24.98	$24.74	$24.90	$20.80	70,365
2018-03-02	$24.71	$24.83	$24.61	$24.81	$20.72	67,366
2018-03-01	$24.60	$24.76	$24.54	$24.66	$20.60	69,234
2018-02-28	$24.60	$24.60	$24.39	$24.57	$20.52	65,944
2018-02-27	$24.45	$24.59	$24.40	$24.54	$20.50	56,281
2018-02-26	$24.46	$24.49	$24.34	$24.38	$20.36	63,553
2018-02-23	$24.20	$24.39	$24.15	$24.39	$20.37	49,529
2018-02-22	$24.06	$24.23	$24.06	$24.08	$20.11	51,919
2018-02-21	$24.01	$24.16	$23.98	$24.02	$20.06	104,766
2018-02-20	$23.85	$24.01	$23.76	$23.82	$19.90	62,950
2018-02-16	$24.00	$24.10	$23.88	$23.88	$19.95	55,497
2018-02-15	$24.21	$24.24	$23.97	$24.11	$20.14	71,222
2018-02-14	$24.15	$24.25	$24.07	$24.16	$20.18	55,672
2018-02-13	$24.16	$24.31	$24.11	$24.27	$20.27	206,798
2018-02-12	$24.21	$24.21	$24.05	$24.15	$20.17	41,546
2018-02-09	$23.98	$24.21	$23.83	$24.15	$20.17	74,155
2018-02-08	$23.93	$23.99	$23.86	$23.89	$19.95	83,274
2018-02-07	$23.93	$24.46	$23.90	$23.92	$19.98	167,816
2018-02-06	$23.75	$23.95	$23.71	$23.90	$19.96	81,117
2018-02-05	$24.05	$24.12	$23.79	$23.82	$19.89	71,645
2018-02-02	$24.00	$24.08	$23.86	$24.05	$20.09	119,725
2018-02-01	$24.35	$24.47	$24.19	$24.24	$20.25	174,344
2018-01-31	$24.20	$24.35	$24.13	$24.26	$20.26	82,461
2018-01-30	$24.20	$24.25	$23.90	$23.90	$19.96	73,861
2018-01-29	$24.33	$24.33	$24.03	$24.23	$20.24	68,935
2018-01-26	$24.47	$24.50	$24.30	$24.45	$20.42	76,890
2018-01-25	$24.60	$24.60	$24.42	$24.47	$20.44	76,529
2018-01-24	$24.71	$24.73	$24.56	$24.60	$20.55	113,731
2018-01-23	$24.77	$24.85	$24.69	$24.71	$20.64	74,483
2018-01-22	$24.80	$24.85	$24.70	$24.85	$20.76	63,399
2018-01-19	$24.90	$24.98	$24.73	$24.87	$20.77	73,664
2018-01-18	$25.00	$25.03	$24.87	$24.88	$20.78	98,795
2018-01-17	$25.10	$25.17	$25.02	$25.02	$20.90	55,615
2018-01-16	$25.04	$25.12	$25.01	$25.05	$20.92	66,580
2018-01-12	$25.09	$25.13	$24.92	$24.97	$20.86	42,566
2018-01-11	$24.97	$25.09	$24.86	$25.09	$20.96	102,946
2018-01-10	$25.17	$25.20	$24.97	$25.02	$20.90	100,801
2018-01-09	$25.26	$25.34	$25.17	$25.25	$21.09	32,033
2018-01-08	$25.34	$25.38	$25.20	$25.25	$21.09	67,253
2018-01-05	$25.66	$25.66	$25.41	$25.41	$21.22	64,974
2018-01-04	$25.64	$25.75	$25.60	$25.65	$21.42	67,351
2018-01-03	$25.36	$25.55	$25.30	$25.55	$21.34	193,543
2018-01-02	$25.65	$25.65	$25.05	$25.06	$20.93	85,888
2017-12-29	$25.52	$25.71	$25.44	$25.70	$21.47	83,250
2017-12-28	$25.76	$25.76	$25.51	$25.53	$21.32	26,612
2017-12-27	$25.80	$25.92	$25.80	$25.89	$21.35	26,158
2017-12-26	$25.89	$25.89	$25.79	$25.79	$21.27	37,170
2017-12-22	$26.25	$26.25	$25.80	$25.85	$21.32	39,274
2017-12-21	$25.98	$26.20	$25.98	$26.16	$21.57	40,703
2017-12-20	$25.95	$26.09	$25.93	$26.05	$21.48	66,986
2017-12-19	$25.88	$26.14	$25.87	$26.09	$21.52	111,503
2017-12-18	$25.92	$26.09	$25.88	$25.99	$21.43	74,681
2017-12-15	$25.77	$25.94	$25.75	$25.94	$21.39	41,732
2017-12-14	$25.82	$25.94	$25.73	$25.85	$21.32	55,596
2017-12-13	$25.66	$25.80	$25.66	$25.80	$21.28	63,066
2017-12-12	$25.67	$25.77	$25.67	$25.74	$21.23	50,852
2017-12-11	$25.74	$25.83	$25.71	$25.72	$21.21	32,614
2017-12-08	$25.84	$25.85	$25.74	$25.74	$21.23	52,805
2017-12-07	$25.75	$25.83	$25.73	$25.80	$21.28	28,651
2017-12-06	$25.75	$25.80	$25.67	$25.80	$21.28	68,902
2017-12-05	$25.66	$25.74	$25.59	$25.73	$21.22	52,050
2017-12-04	$25.64	$25.80	$25.61	$25.65	$21.15	63,535
2017-12-01	$25.45	$25.63	$25.45	$25.59	$21.10	52,878
2017-11-30	$25.47	$25.51	$25.36	$25.41	$20.96	56,681
2017-11-29	$25.54	$25.62	$25.36	$25.36	$20.91	61,937
2017-11-28	$25.76	$25.80	$25.70	$25.71	$21.20	46,639
2017-11-27	$25.81	$25.86	$25.68	$25.70	$21.19	146,259
2017-11-24	$25.73	$25.76	$25.62	$25.74	$21.23	11,807
2017-11-22	$25.76	$25.80	$25.63	$25.80	$21.28	24,508
2017-11-21	$25.71	$25.80	$25.65	$25.65	$21.15	49,903
2017-11-20	$25.59	$25.75	$25.59	$25.70	$21.19	47,096
2017-11-17	$25.49	$25.68	$25.39	$25.67	$21.17	121,121
2017-11-16	$25.49	$25.64	$25.49	$25.58	$21.10	40,022
2017-11-15	$25.45	$25.50	$25.41	$25.41	$20.96	45,389
2017-11-14	$25.59	$25.60	$25.45	$25.45	$20.99	41,393
2017-11-13	$25.61	$25.64	$25.55	$25.61	$21.12	41,075
2017-11-10	$25.63	$25.69	$25.56	$25.65	$21.15	29,274
2017-11-09	$25.52	$25.71	$25.52	$25.70	$21.19	42,148
2017-11-08	$25.47	$25.78	$25.41	$25.75	$21.24	109,558
2017-11-07	$25.44	$25.49	$25.37	$25.47	$21.00	51,886
2017-11-06	$25.49	$25.49	$25.35	$25.44	$20.98	36,041
2017-11-03	$25.45	$25.47	$25.36	$25.47	$21.00	26,891
2017-11-02	$25.32	$25.45	$25.30	$25.41	$20.96	117,296
2017-11-01	$25.37	$25.37	$25.31	$25.37	$20.92	64,734
2017-10-31	$25.44	$25.44	$25.31	$25.37	$20.92	121,724
2017-10-30	$25.43	$25.53	$25.42	$25.44	$20.98	60,816
2017-10-27	$25.46	$25.55	$25.42	$25.46	$21.00	52,455
2017-10-26	$25.35	$25.52	$25.32	$25.52	$21.05	77,637
2017-10-25	$25.43	$25.50	$25.25	$25.40	$20.95	118,430
2017-10-24	$25.42	$25.56	$25.39	$25.56	$21.08	119,690
2017-10-23	$25.48	$25.58	$25.43	$25.52	$21.05	78,445
2017-10-20	$25.47	$25.48	$25.36	$25.48	$21.01	52,998
2017-10-19	$25.62	$25.62	$25.31	$25.48	$21.01	117,311
2017-10-18	$25.54	$25.57	$25.48	$25.51	$21.04	59,423
2017-10-17	$25.39	$25.57	$25.39	$25.57	$21.09	78,191
2017-10-16	$25.35	$25.52	$25.32	$25.49	$21.02	51,273
2017-10-13	$25.39	$25.39	$25.26	$25.27	$20.84	69,493
2017-10-12	$25.35	$25.37	$25.30	$25.31	$20.87	83,880
2017-10-11	$25.30	$25.37	$25.26	$25.36	$20.91	77,282
2017-10-10	$25.25	$25.38	$25.20	$25.36	$20.91	105,067
2017-10-09	$25.37	$25.44	$25.15	$25.25	$20.82	60,714
2017-10-06	$25.58	$25.58	$25.40	$25.44	$20.98	35,767
2017-10-05	$25.50	$25.57	$25.48	$25.55	$21.07	66,410
2017-10-04	$25.48	$25.59	$25.41	$25.58	$21.10	69,302
2017-10-03	$25.53	$25.54	$25.40	$25.40	$20.95	43,876
2017-10-02	$25.51	$25.70	$25.40	$25.51	$21.04	70,318
2017-09-29	$25.43	$25.51	$25.35	$25.51	$21.04	83,195
2017-09-28	$25.43	$25.47	$25.35	$25.46	$21.00	97,278
2017-09-27	$25.78	$25.78	$25.64	$25.69	$20.92	109,753
2017-09-26	$25.79	$25.79	$25.71	$25.78	$20.99	49,378
2017-09-25	$25.82	$25.86	$25.67	$25.71	$20.93	57,946
2017-09-22	$25.71	$25.84	$25.71	$25.82	$21.02	47,717
2017-09-21	$25.78	$25.81	$25.67	$25.71	$20.93	84,203
2017-09-20	$25.75	$25.83	$25.70	$25.78	$20.99	44,764
2017-09-19	$25.81	$25.85	$25.65	$25.70	$20.92	73,529
2017-09-18	$25.87	$25.92	$25.77	$25.80	$21.01	53,796
2017-09-15	$25.77	$25.87	$25.77	$25.87	$21.06	75,073
2017-09-14	$25.90	$25.90	$25.77	$25.77	$20.98	75,201
2017-09-13	$25.74	$25.92	$25.73	$25.89	$21.08	92,711
2017-09-12	$25.85	$25.85	$25.70	$25.75	$20.97	173,893
2017-09-11	$25.81	$25.84	$25.75	$25.78	$20.99	47,792
2017-09-08	$25.75	$26.00	$25.72	$25.85	$21.05	86,194
2017-09-07	$25.67	$25.79	$25.67	$25.72	$20.94	51,300
2017-09-06	$25.62	$25.74	$25.62	$25.64	$20.88	44,085
2017-09-05	$25.76	$25.77	$25.60	$25.61	$20.85	58,299
2017-09-01	$25.77	$25.78	$25.64	$25.70	$20.92	48,808
2017-08-31	$25.74	$25.83	$25.60	$25.75	$20.97	68,918
2017-08-30	$25.65	$25.74	$25.56	$25.74	$20.96	66,114
2017-08-29	$25.80	$25.83	$25.62	$25.75	$20.97	58,007
2017-08-28	$25.75	$25.88	$25.65	$25.88	$21.07	90,338
2017-08-25	$25.60	$25.75	$25.53	$25.75	$20.97	76,337
2017-08-24	$25.60	$25.67	$25.56	$25.67	$20.90	41,702
2017-08-23	$25.60	$26.20	$25.52	$25.64	$20.88	63,800
2017-08-22	$25.59	$25.60	$25.52	$25.60	$20.84	52,953
2017-08-21	$25.55	$25.60	$25.52	$25.59	$20.83	58,454
2017-08-18	$25.45	$25.59	$25.40	$25.58	$20.83	59,588
2017-08-17	$25.45	$25.49	$25.32	$25.43	$20.70	53,553
2017-08-16	$25.40	$25.49	$25.40	$25.47	$20.74	45,123
2017-08-15	$25.40	$25.41	$25.35	$25.40	$20.68	31,598
2017-08-14	$25.40	$25.50	$25.31	$25.31	$20.61	63,621
2017-08-11	$25.28	$25.34	$25.12	$25.33	$20.62	53,790
2017-08-10	$25.40	$25.40	$25.13	$25.21	$20.53	97,126
2017-08-09	$25.56	$25.57	$25.32	$25.35	$20.64	87,950
2017-08-08	$25.55	$25.60	$25.52	$25.53	$20.79	106,166
2017-08-07	$25.55	$25.59	$25.50	$25.50	$20.76	56,759
2017-08-04	$25.56	$25.60	$25.54	$25.55	$20.80	42,868
2017-08-03	$25.51	$25.59	$25.51	$25.56	$20.81	50,215
2017-08-02	$25.52	$25.60	$25.46	$25.58	$20.83	50,893
2017-08-01	$25.45	$25.58	$25.43	$25.54	$20.79	62,149
2017-07-31	$25.47	$25.60	$25.45	$25.50	$20.76	69,170
2017-07-28	$25.40	$25.47	$25.35	$25.47	$20.74	52,006
2017-07-27	$25.30	$25.40	$25.30	$25.40	$20.68	130,584
2017-07-26	$25.39	$25.46	$25.37	$25.44	$20.71	67,960
2017-07-25	$25.45	$25.45	$25.27	$25.40	$20.68	120,297
2017-07-24	$25.56	$25.57	$25.45	$25.46	$20.73	79,021
2017-07-21	$25.48	$25.56	$25.40	$25.56	$20.81	71,941
2017-07-20	$25.45	$25.50	$25.35	$25.48	$20.75	93,921
2017-07-19	$25.47	$25.48	$25.34	$25.42	$20.70	56,515
2017-07-18	$25.47	$25.53	$25.47	$25.53	$20.79	112,359
2017-07-17	$25.42	$25.45	$25.40	$25.40	$20.68	62,070
2017-07-14	$25.52	$25.53	$25.41	$25.42	$20.70	145,450
2017-07-13	$25.41	$25.54	$25.41	$25.52	$20.78	123,534
2017-07-12	$25.29	$25.46	$25.26	$25.34	$20.63	98,228
2017-07-11	$25.28	$25.31	$25.18	$25.26	$20.57	71,346
2017-07-10	$25.21	$25.30	$25.16	$25.21	$20.53	68,748
2017-07-07	$25.25	$25.29	$25.10	$25.21	$20.53	139,422
2017-07-06	$25.22	$25.30	$25.17	$25.20	$20.52	139,767
2017-07-05	$25.19	$25.34	$25.19	$25.23	$20.54	199,302
2017-07-03	$25.09	$25.11	$25.05	$25.10	$20.44	42,434
2017-06-30	$25.09	$25.09	$24.94	$25.01	$20.36	141,227
2017-06-29	$25.08	$25.08	$24.92	$25.03	$20.38	167,806
2017-06-28	$25.10	$25.18	$25.03	$25.08	$20.42	159,839
2017-06-27	$25.34	$25.40	$25.31	$25.39	$20.41	155,536
2017-06-26	$25.30	$25.32	$25.27	$25.30	$20.33	74,330
2017-06-23	$25.19	$25.27	$25.16	$25.24	$20.28	86,114
2017-06-22	$25.15	$25.24	$25.13	$25.13	$20.20	87,867
2017-06-21	$25.15	$25.18	$25.13	$25.13	$20.20	108,910
2017-06-20	$25.08	$25.14	$25.05	$25.13	$20.20	94,941
2017-06-19	$25.08	$25.08	$25.03	$25.03	$20.12	109,218
2017-06-16	$25.04	$25.14	$25.01	$25.01	$20.10	100,447
2017-06-15	$25.08	$25.08	$25.00	$25.01	$20.10	108,502
2017-06-14	$25.02	$25.14	$25.02	$25.03	$20.12	162,314
2017-06-13	$25.03	$25.05	$24.95	$25.01	$20.10	89,534
2017-06-12	$25.02	$25.02	$24.96	$25.00	$20.09	150,605
2017-06-09	$25.00	$25.02	$24.98	$24.99	$20.08	116,049
2017-06-08	$25.00	$25.04	$24.97	$24.99	$20.08	77,895
2017-06-07	$25.02	$25.07	$24.95	$24.99	$20.08	128,570
2017-06-06	$25.01	$25.02	$24.98	$25.00	$20.09	115,887
2017-06-05	$25.00	$25.04	$24.98	$24.98	$20.08	129,447
2017-06-02	$24.98	$24.99	$24.95	$24.99	$20.08	103,474
2017-06-01	$24.90	$24.93	$24.87	$24.92	$20.03	144,804
2017-05-31	$24.94	$24.96	$24.83	$24.83	$19.96	138,485
2017-05-30	$24.90	$24.96	$24.82	$24.86	$19.98	86,123
2017-05-26	$24.97	$24.97	$24.90	$24.95	$20.05	53,421
2017-05-25	$24.83	$24.96	$24.82	$24.95	$20.05	116,084
2017-05-24	$24.81	$24.84	$24.75	$24.79	$19.92	49,458
2017-05-23	$24.93	$24.93	$24.81	$24.82	$19.95	132,557
2017-05-22	$24.88	$24.95	$24.81	$24.83	$19.96	106,632
2017-05-19	$24.80	$24.90	$24.78	$24.87	$19.99	81,226
2017-05-18	$24.75	$24.80	$24.67	$24.77	$19.91	123,386
2017-05-17	$24.72	$24.78	$24.67	$24.76	$19.90	1,234
2017-05-16	$24.75	$24.78	$24.67	$24.73	$19.87	1,192
2017-05-15	$24.68	$24.75	$24.66	$24.74	$19.88	76,865
2017-05-12	$24.65	$24.68	$24.63	$24.63	$19.79	81,762
2017-05-11	$24.60	$24.68	$24.55	$24.65	$19.81	113,880
2017-05-10	$24.67	$24.67	$24.55	$24.60	$19.77	88,454
2017-05-09	$24.59	$24.68	$24.56	$24.65	$19.81	86,883
2017-05-08	$24.65	$24.65	$24.47	$24.55	$19.73	115,194
2017-05-05	$24.66	$24.66	$24.51	$24.65	$19.81	132,509
2017-05-04	$24.62	$24.68	$24.50	$24.55	$19.73	198,861
2017-05-03	$24.53	$24.55	$24.48	$24.55	$19.73	102,039
2017-05-02	$24.52	$24.55	$24.41	$24.47	$19.67	115,957
2017-05-01	$24.48	$24.53	$24.40	$24.51	$19.70	103,935
2017-04-28	$24.34	$24.52	$24.23	$24.52	$19.71	176,055
2017-04-27	$24.31	$24.34	$24.25	$24.27	$19.51	107,208
2017-04-26	$24.42	$24.42	$24.28	$24.29	$19.52	92,828
2017-04-25	$24.48	$24.48	$24.33	$24.37	$19.59	135,788
2017-04-24	$24.45	$24.49	$24.38	$24.38	$19.60	94,600
2017-04-21	$24.30	$24.48	$24.30	$24.35	$19.57	98,530
2017-04-20	$24.37	$24.38	$24.31	$24.31	$19.54	109,786
2017-04-19	$24.35	$24.44	$24.31	$24.44	$19.64	162,600
2017-04-18	$24.41	$24.42	$24.29	$24.40	$19.61	164,716
2017-04-17	$24.40	$24.48	$24.24	$24.36	$19.58	165,958
2017-04-13	$24.49	$24.49	$24.40	$24.47	$19.67	117,516
2017-04-12	$24.43	$24.47	$24.38	$24.38	$19.59	83,850
2017-04-11	$24.30	$24.49	$24.24	$24.43	$19.63	125,982
2017-04-10	$24.20	$24.40	$24.20	$24.28	$19.51	139,171
2017-04-07	$24.24	$24.31	$24.15	$24.25	$19.49	140,626
2017-04-06	$24.27	$24.36	$24.17	$24.32	$19.55	135,902
2017-04-05	$24.27	$24.34	$24.14	$24.30	$19.53	112,332
2017-04-04	$24.15	$24.30	$23.93	$24.28	$19.51	131,459
2017-04-03	$23.95	$24.40	$23.88	$24.16	$19.42	117,497
2017-03-31	$23.75	$23.95	$23.67	$23.95	$19.25	95,547
2017-03-30	$23.93	$23.93	$23.68	$23.70	$19.05	197,004
2017-03-29	$23.97	$24.15	$23.82	$23.86	$19.18	121,533
2017-03-28	$24.14	$24.29	$24.05	$24.21	$19.19	123,931
2017-03-27	$24.38	$24.40	$24.07	$24.13	$19.13	196,851
2017-03-24	$24.49	$24.49	$24.30	$24.40	$19.34	74,765
2017-03-23	$24.33	$24.50	$24.26	$24.50	$19.42	137,529
2017-03-22	$24.09	$24.29	$24.00	$24.26	$19.23	113,832
2017-03-21	$24.00	$24.15	$23.97	$24.08	$19.09	114,319
2017-03-20	$23.90	$24.08	$23.83	$23.96	$18.99	121,268
2017-03-17	$23.69	$23.87	$23.66	$23.82	$18.88	113,896
2017-03-16	$23.58	$23.69	$23.47	$23.60	$18.71	124,601
2017-03-15	$23.37	$23.55	$23.35	$23.44	$18.58	162,207
2017-03-14	$23.40	$23.40	$23.01	$23.30	$18.47	130,271
2017-03-13	$23.46	$23.60	$23.21	$23.30	$18.47	146,992
2017-03-10	$23.50	$23.65	$23.43	$23.44	$18.58	89,427
2017-03-09	$23.60	$23.66	$23.28	$23.38	$18.53	110,559
2017-03-08	$23.83	$23.86	$23.55	$23.64	$18.74	177,656
2017-03-07	$23.85	$23.96	$23.76	$23.95	$18.99	104,404
2017-03-06	$23.82	$23.90	$23.75	$23.90	$18.95	113,592
2017-03-03	$23.84	$23.89	$23.68	$23.83	$18.89	93,090
2017-03-02	$23.79	$23.88	$23.72	$23.85	$18.91	167,648
2017-03-01	$23.75	$23.76	$23.56	$23.75	$18.83	152,131
2017-02-28	$23.91	$23.91	$23.56	$23.89	$18.94	158,498
2017-02-27	$23.87	$23.97	$23.81	$23.90	$18.95	135,759
2017-02-24	$23.73	$23.89	$23.73	$23.89	$18.94	123,753
2017-02-23	$23.60	$23.84	$23.56	$23.70	$18.79	139,744
2017-02-22	$23.66	$23.68	$23.44	$23.51	$18.64	186,140
2017-02-21	$23.58	$23.65	$23.43	$23.60	$18.71	121,404
2017-02-17	$23.54	$23.54	$23.48	$23.52	$18.65	98,192
2017-02-16	$23.50	$23.57	$23.41	$23.44	$18.58	81,512
2017-02-15	$23.40	$23.61	$23.40	$23.46	$18.60	173,219
2017-02-14	$23.64	$23.66	$23.40	$23.52	$18.65	194,694
2017-02-13	$23.69	$23.71	$23.60	$23.62	$18.73	98,197
2017-02-10	$23.44	$23.70	$23.36	$23.57	$18.69	134,079
2017-02-09	$23.45	$23.58	$23.39	$23.48	$18.61	121,736
2017-02-08	$23.39	$23.65	$23.35	$23.42	$18.57	111,766
2017-02-07	$23.23	$23.35	$23.21	$23.35	$18.51	114,535
2017-02-06	$23.20	$23.25	$23.12	$23.15	$18.35	91,101
2017-02-03	$23.09	$23.29	$23.03	$23.15	$18.35	117,606
2017-02-02	$23.13	$23.13	$22.99	$23.03	$18.26	148,336
2017-02-01	$23.06	$23.12	$22.91	$23.11	$18.32	123,879
2017-01-31	$22.94	$23.05	$22.88	$23.05	$18.27	146,829
2017-01-30	$22.94	$22.98	$22.81	$22.97	$18.21	122,771
2017-01-27	$22.93	$22.97	$22.87	$22.89	$18.15	86,080
2017-01-26	$22.89	$22.98	$22.73	$22.82	$18.09	155,067
2017-01-25	$23.00	$23.00	$22.75	$22.84	$18.11	121,836
2017-01-24	$22.90	$23.09	$22.90	$23.02	$18.25	155,600
2017-01-23	$22.81	$23.02	$22.70	$22.99	$18.23	137,210
2017-01-20	$22.69	$22.79	$22.61	$22.69	$17.99	69,494
2017-01-19	$23.00	$23.03	$22.51	$22.69	$17.99	157,586
2017-01-18	$23.13	$23.13	$22.97	$23.08	$18.30	89,950
2017-01-17	$22.96	$23.19	$22.93	$23.11	$18.32	115,867
2017-01-13	$23.02	$23.02	$22.73	$22.91	$18.16	198,973
2017-01-12	$23.09	$23.09	$22.97	$22.98	$18.22	179,684
2017-01-11	$22.90	$23.05	$22.90	$23.05	$18.27	140,404
2017-01-10	$23.04	$23.09	$22.96	$23.04	$18.27	112,574
2017-01-09	$22.99	$23.10	$22.91	$23.01	$18.24	118,458
2017-01-06	$22.85	$23.04	$22.67	$22.99	$18.23	123,557
2017-01-05	$22.79	$22.94	$22.51	$22.87	$18.13	118,393
2017-01-04	$22.38	$22.74	$22.33	$22.70	$18.00	206,066
2017-01-03	$21.91	$22.40	$21.90	$22.26	$17.65	168,440
2016-12-30	$21.83	$21.93	$21.79	$21.82	$17.30	257,502
2016-12-29	$21.85	$22.01	$21.74	$21.82	$17.30	275,159
2016-12-28	$21.84	$21.92	$21.61	$21.88	$17.35	349,544
2016-12-27	$22.27	$22.30	$22.00	$22.21	$17.30	218,494
2016-12-23	$22.57	$22.57	$22.17	$22.25	$17.33	307,955
2016-12-22	$22.35	$22.60	$22.30	$22.47	$17.50	234,708
2016-12-21	$22.20	$22.43	$22.17	$22.30	$17.37	275,186
2016-12-20	$21.60	$22.11	$21.60	$22.11	$17.22	282,274
2016-12-19	$21.59	$21.74	$21.52	$21.60	$16.83	202,594
2016-12-16	$21.50	$21.64	$21.42	$21.47	$16.73	313,288
2016-12-15	$21.60	$21.64	$21.28	$21.45	$16.71	314,755
2016-12-14	$21.65	$21.79	$21.57	$21.66	$16.87	239,445
2016-12-13	$21.79	$21.82	$21.54	$21.59	$16.82	272,456
2016-12-12	$21.80	$21.89	$21.70	$21.78	$16.97	254,491
2016-12-09	$22.16	$22.24	$21.80	$21.82	$17.00	208,694
2016-12-08	$22.15	$22.25	$22.04	$22.12	$17.23	175,702
2016-12-07	$22.12	$22.29	$22.08	$22.28	$17.36	197,763
2016-12-06	$21.81	$22.10	$21.75	$22.07	$17.19	226,766
2016-12-05	$21.97	$22.09	$21.71	$21.71	$16.91	227,411
2016-12-02	$22.00	$22.10	$21.91	$22.10	$17.22	148,172
2016-12-01	$21.88	$21.97	$21.70	$21.93	$17.08	285,722
2016-11-30	$21.97	$22.06	$21.84	$21.92	$17.08	354,256
2016-11-29	$22.08	$22.13	$21.85	$22.07	$17.19	476,907
2016-11-28	$22.47	$22.73	$22.07	$22.08	$17.20	412,340
2016-11-25	$22.34	$22.44	$22.32	$22.40	$17.45	34,104
2016-11-23	$22.32	$22.43	$22.19	$22.27	$17.35	172,268
2016-11-22	$22.21	$22.43	$22.13	$22.42	$17.47	237,087
2016-11-21	$22.51	$22.77	$22.05	$22.08	$17.20	455,743
2016-11-18	$22.57	$22.95	$22.25	$22.34	$17.40	238,545
2016-11-17	$23.25	$23.25	$22.54	$22.54	$17.56	272,796
2016-11-16	$22.95	$23.41	$22.90	$23.19	$18.07	306,694
2016-11-15	$22.27	$23.08	$22.26	$22.72	$17.70	274,872
2016-11-14	$23.25	$23.25	$21.70	$22.00	$17.14	508,980
2016-11-11	$23.50	$23.68	$23.20	$23.33	$18.17	225,138
2016-11-10	$24.39	$24.48	$23.05	$23.26	$18.12	379,874
2016-11-09	$24.85	$24.90	$24.05	$24.38	$18.99	355,117
2016-11-08	$25.02	$25.06	$24.90	$24.90	$19.40	130,275
2016-11-07	$25.02	$25.10	$24.98	$25.03	$19.50	126,529
2016-11-04	$24.98	$25.01	$24.95	$25.00	$19.48	118,254
2016-11-03	$24.90	$24.98	$24.88	$24.97	$19.45	190,634
2016-11-02	$24.88	$24.95	$24.84	$24.90	$19.40	225,260
2016-11-01	$24.93	$24.95	$24.80	$24.86	$19.37	240,011
2016-10-31	$25.06	$25.06	$24.86	$24.88	$19.38	275,021
2016-10-28	$25.00	$25.00	$24.96	$24.97	$19.45	160,530
2016-10-27	$25.15	$25.15	$24.96	$25.00	$19.48	265,307
2016-10-26	$25.14	$25.18	$25.11	$25.16	$19.60	459,989
2016-10-25	$25.11	$25.18	$25.10	$25.10	$19.55	202,662
2016-10-24	$25.20	$25.20	$25.11	$25.11	$19.56	201,655
2016-10-21	$25.23	$25.23	$25.13	$25.13	$19.58	187,387
2016-10-20	$25.18	$25.20	$25.13	$25.17	$19.61	184,672
2016-10-19	$25.19	$25.22	$25.12	$25.20	$19.63	244,232
2016-10-18	$25.11	$25.18	$25.02	$25.17	$19.61	463,884
2016-10-17	$24.98	$25.18	$24.95	$25.13	$19.58	478,219
2016-10-14	$24.80	$25.00	$24.80	$24.97	$19.45	297,112
2016-10-13	$24.91	$25.00	$24.86	$24.95	$19.44	338,578
2016-10-12	$24.75	$25.00	$24.72	$24.93	$19.42	518,528
2016-10-11	$24.93	$24.95	$24.72	$24.79	$19.31	471,779
2016-10-10	$25.05	$25.05	$24.90	$24.92	$19.41	477,169
2016-10-07	$25.10	$25.13	$25.02	$25.05	$19.51	435,550
2016-10-06	$25.13	$25.13	$25.04	$25.06	$19.52	533,145
2016-10-05	$25.14	$25.15	$25.08	$25.10	$19.55	465,847
2016-10-04	$25.21	$25.21	$25.06	$25.12	$19.57	535,827
2016-10-03	$25.26	$25.29	$25.18	$25.18	$19.62	374,360
2016-09-30	$25.21	$25.32	$25.14	$25.29	$19.70	1,034,743
2016-09-29	$25.29	$25.29	$25.09	$25.11	$19.56	655,429
2016-09-28	$25.28	$25.32	$25.20	$25.23	$19.65	739,667
2016-09-27	$25.10	$25.25	$25.10	$25.25	$19.67	801,340
2016-09-26	$25.12	$25.15	$25.06	$25.12	$19.57	670,880
2016-09-23	$25.10	$25.14	$25.07	$25.14	$19.58	745,366
2016-09-22	$25.11	$25.14	$25.06	$25.08	$19.54	1,956,022
2016-09-21	$25.03	$25.09	$24.99	$25.08	$19.54	1,001,343
2016-09-20	$25.00	$25.04	$24.97	$25.00	$19.48	1,237,173

Southern Company (SOJB) News Headlines

Recent Southern Company (SOJB) News

Similar Companies to Southern Company (SOJB) in the None Industry

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

Southern Company (SOJB) Exchange: NYSE