AT&T Inc (T-P-A) Stock

Data as of Aug. 22, 2025

$20.40 ($-0.05) -0.24%

AT&T Inc - Daily Information

Click for more stock information on AT&T Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$20.54
Previous Close	$20.40
High	$20.62
Low	$20.40
Adjusted Open	$20.54
Previous Adjusted Close	$20.40
Adjusted High	$20.62
Adjusted Low	$20.40

About AT&T Inc (T-P-A)

AT&T Inc. 5 PRF PERPETUAL USD 25 11000th Int Ser A

Invest in AT&T Inc (T-P-A)

Join over 15 million registered users who invest on eToro.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for AT&T Inc (T-P-A)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-01	$20.54	$20.62	$20.40	$20.40	$20.40	69,163
2025-07-31	$20.45	$20.73	$20.36	$20.45	$20.45	177,699
2025-07-30	$20.30	$20.60	$20.26	$20.36	$20.36	77,195
2025-07-29	$20.29	$20.37	$20.25	$20.32	$20.32	46,380
2025-07-28	$20.26	$20.32	$20.16	$20.18	$20.18	56,421
2025-07-25	$20.21	$20.27	$20.13	$20.21	$20.21	66,919
2025-07-24	$20.15	$20.24	$20.15	$20.17	$20.17	45,519
2025-07-23	$20.16	$20.70	$20.15	$20.16	$20.16	73,384
2025-07-22	$20.21	$20.44	$20.17	$20.25	$20.25	71,697
2025-07-21	$20.28	$20.46	$20.21	$20.26	$20.26	87,260
2025-07-18	$20.31	$20.38	$20.23	$20.23	$20.23	50,271
2025-07-17	$20.16	$20.36	$20.10	$20.31	$20.31	94,319
2025-07-16	$20.12	$20.20	$19.98	$20.10	$20.10	72,583
2025-07-15	$20.21	$20.34	$20.05	$20.08	$20.08	57,439
2025-07-14	$20.30	$20.37	$20.12	$20.21	$20.21	97,554
2025-07-11	$20.45	$20.50	$20.31	$20.32	$20.32	67,239
2025-07-10	$20.38	$20.49	$20.34	$20.41	$20.41	92,384
2025-07-09	$20.70	$20.77	$20.65	$20.67	$20.36	87,850
2025-07-08	$20.49	$20.64	$20.46	$20.59	$20.28	98,861
2025-07-07	$20.59	$20.59	$20.43	$20.45	$20.14	113,374
2025-07-03	$20.54	$20.60	$20.43	$20.52	$20.52	30,616
2025-07-02	$20.27	$20.60	$20.25	$20.50	$20.50	60,298
2025-07-01	$20.15	$20.49	$20.08	$20.37	$20.37	117,869
2025-06-30	$19.96	$20.22	$19.96	$20.15	$20.15	428,998
2025-06-27	$20.06	$20.17	$19.97	$19.99	$19.99	67,087
2025-06-26	$19.91	$21.05	$19.90	$20.10	$20.10	76,179
2025-06-25	$20.05	$20.07	$19.84	$19.93	$19.93	97,932
2025-06-24	$19.83	$20.00	$19.83	$19.97	$19.97	82,555
2025-06-23	$19.73	$19.87	$19.72	$19.81	$19.81	69,705
2025-06-20	$19.64	$19.82	$19.64	$19.72	$19.72	63,518
2025-06-18	$19.58	$19.74	$19.56	$19.65	$19.65	63,367
2025-06-17	$19.59	$19.65	$19.52	$19.64	$19.64	123,716
2025-06-16	$19.69	$19.79	$19.50	$19.56	$19.56	100,562
2025-06-13	$19.76	$19.78	$19.62	$19.68	$19.68	87,193
2025-06-12	$19.83	$19.90	$19.74	$19.78	$19.78	69,537
2025-06-11	$19.88	$19.94	$19.80	$19.80	$19.80	71,041
2025-06-10	$19.93	$19.96	$19.81	$19.84	$19.84	60,025
2025-06-09	$19.84	$19.92	$19.82	$19.85	$19.85	67,677
2025-06-06	$19.95	$19.97	$19.81	$19.84	$19.84	51,802
2025-06-05	$19.96	$20.05	$19.92	$19.92	$19.92	70,771
2025-06-04	$19.92	$19.94	$19.86	$19.91	$19.91	40,597
2025-06-03	$19.95	$19.99	$19.81	$19.85	$19.85	95,326
2025-06-02	$19.90	$19.95	$19.82	$19.86	$19.86	99,863
2025-05-30	$19.96	$20.12	$19.85	$19.94	$19.94	335,760
2025-05-29	$19.92	$19.97	$19.86	$19.90	$19.90	77,936
2025-05-28	$20.05	$20.06	$19.83	$19.85	$19.85	72,283
2025-05-27	$19.95	$20.04	$19.91	$19.98	$19.98	102,758
2025-05-23	$19.83	$19.90	$19.78	$19.86	$19.86	49,376
2025-05-22	$19.86	$19.98	$19.78	$19.90	$19.90	81,562
2025-05-21	$20.02	$20.12	$19.82	$19.86	$19.86	117,713
2025-05-20	$20.10	$20.30	$19.96	$20.09	$20.09	77,335
2025-05-19	$19.83	$20.11	$19.83	$20.11	$20.11	46,244
2025-05-16	$19.96	$20.11	$19.87	$19.93	$19.93	103,747
2025-05-15	$19.85	$20.03	$19.84	$19.91	$19.91	83,392
2025-05-14	$20.11	$20.74	$19.83	$19.83	$19.83	126,078
2025-05-13	$20.06	$20.10	$19.94	$20.05	$20.05	88,236
2025-05-12	$20.16	$20.25	$20.03	$20.03	$20.03	84,612
2025-05-09	$20.10	$20.21	$20.01	$20.02	$20.02	36,700
2025-05-08	$20.25	$20.35	$20.05	$20.05	$20.05	105,504
2025-05-07	$20.16	$20.29	$20.08	$20.23	$20.23	58,544
2025-05-06	$20.00	$20.15	$19.99	$20.07	$20.07	99,452
2025-05-05	$20.13	$20.16	$19.96	$19.99	$19.99	152,448
2025-05-02	$20.10	$20.26	$20.02	$20.08	$20.08	80,551
2025-05-01	$20.30	$20.35	$20.06	$20.08	$20.08	138,884
2025-04-30	$20.19	$20.20	$20.07	$20.07	$20.07	70,062
2025-04-29	$20.07	$20.28	$20.03	$20.20	$20.20	92,182
2025-04-28	$20.07	$20.19	$20.00	$20.13	$20.13	140,012
2025-04-25	$20.17	$20.20	$20.00	$20.07	$20.07	52,194
2025-04-24	$20.14	$20.20	$20.02	$20.09	$20.09	163,397
2025-04-23	$20.04	$20.24	$20.00	$20.06	$20.06	203,924
2025-04-22	$19.70	$19.90	$19.70	$19.87	$19.87	201,379
2025-04-21	$19.69	$19.71	$19.58	$19.66	$19.66	196,830
2025-04-17	$19.69	$19.73	$19.55	$19.69	$19.69	91,772
2025-04-16	$19.54	$19.71	$19.54	$19.55	$19.55	60,507
2025-04-15	$19.57	$20.16	$19.57	$19.61	$19.61	69,632
2025-04-14	$19.42	$19.61	$19.38	$19.59	$19.59	61,814
2025-04-11	$19.44	$19.46	$19.15	$19.32	$19.32	157,957
2025-04-10	$19.89	$19.91	$19.39	$19.39	$19.39	106,187
2025-04-09	$19.82	$20.26	$19.46	$20.24	$19.92	1,108,061
2025-04-08	$19.99	$20.05	$19.79	$19.86	$19.55	135,679
2025-04-07	$19.81	$20.30	$19.71	$19.86	$19.55	129,386
2025-04-04	$20.18	$20.35	$19.92	$20.08	$19.76	257,935
2025-04-03	$20.15	$20.25	$20.01	$20.22	$19.90	81,532
2025-04-02	$20.24	$20.38	$20.12	$20.33	$20.01	55,747
2025-04-01	$20.28	$20.35	$20.15	$20.26	$19.94	161,077
2025-03-31	$20.45	$20.63	$20.21	$20.21	$19.89	447,188
2025-03-28	$20.78	$20.86	$20.50	$20.51	$20.18	108,343
2025-03-27	$20.86	$20.86	$20.65	$20.76	$20.43	100,695
2025-03-26	$21.05	$21.08	$20.78	$20.87	$20.54	69,944
2025-03-25	$21.18	$21.19	$20.99	$21.08	$20.75	76,833
2025-03-24	$21.23	$21.23	$21.09	$21.10	$20.77	59,540
2025-03-21	$21.18	$21.23	$21.11	$21.16	$21.16	33,723
2025-03-20	$21.17	$21.25	$21.14	$21.18	$21.18	53,870
2025-03-19	$21.11	$21.27	$21.11	$21.17	$21.17	56,097
2025-03-18	$21.11	$21.28	$21.06	$21.13	$21.13	45,371
2025-03-17	$21.09	$21.28	$21.09	$21.15	$21.15	55,709
2025-03-14	$21.14	$21.24	$21.00	$21.06	$21.06	97,406
2025-03-13	$21.01	$21.10	$20.91	$21.05	$21.05	67,552
2025-03-12	$21.07	$21.11	$20.90	$21.01	$21.01	65,789
2025-03-11	$21.01	$21.06	$20.91	$20.98	$20.98	96,927
2025-03-10	$21.01	$21.16	$21.01	$21.01	$21.01	78,078
2025-03-07	$21.23	$21.31	$21.06	$21.09	$21.09	73,975
2025-03-06	$21.14	$21.24	$21.12	$21.15	$21.15	98,995
2025-03-05	$21.26	$21.35	$21.26	$21.30	$21.30	36,515
2025-03-04	$21.40	$21.55	$21.16	$21.26	$21.26	63,257
2025-03-03	$21.51	$21.56	$21.32	$21.36	$21.36	81,096
2025-02-28	$21.36	$21.59	$21.22	$21.42	$21.42	171,539
2025-02-27	$21.32	$21.37	$21.28	$21.28	$21.28	59,440
2025-02-26	$21.31	$21.37	$21.24	$21.33	$21.33	112,799
2025-02-25	$21.08	$21.36	$21.08	$21.26	$21.26	140,602
2025-02-24	$20.95	$21.03	$20.88	$20.96	$20.96	55,116
2025-02-21	$20.86	$20.96	$20.75	$20.95	$20.95	65,376
2025-02-20	$20.85	$20.90	$20.72	$20.86	$20.86	46,017
2025-02-19	$20.90	$20.92	$20.72	$20.82	$20.82	78,427
2025-02-18	$20.90	$20.98	$20.86	$20.92	$20.92	98,696
2025-02-14	$20.86	$21.03	$20.83	$20.95	$20.95	58,411
2025-02-13	$20.68	$20.86	$20.57	$20.78	$20.78	51,956
2025-02-12	$20.53	$20.68	$20.40	$20.59	$20.59	69,845
2025-02-11	$20.70	$20.84	$20.63	$20.74	$20.74	74,544
2025-02-10	$20.72	$20.78	$20.57	$20.75	$20.75	74,833
2025-02-07	$20.60	$20.69	$20.52	$20.60	$20.60	66,172
2025-02-06	$20.74	$20.79	$20.62	$20.70	$20.70	60,066
2025-02-05	$20.60	$20.76	$20.57	$20.76	$20.76	100,354
2025-02-04	$20.37	$20.52	$20.30	$20.49	$20.49	68,864
2025-02-03	$20.44	$20.55	$20.32	$20.41	$20.41	172,723
2025-01-31	$20.92	$20.95	$20.34	$20.44	$20.44	317,166
2025-01-30	$20.92	$20.98	$20.85	$20.85	$20.85	65,441
2025-01-29	$21.15	$21.21	$20.77	$20.85	$20.85	99,083
2025-01-28	$21.37	$21.37	$21.02	$21.07	$21.07	82,957
2025-01-27	$20.91	$21.40	$20.91	$21.37	$21.37	110,094
2025-01-24	$21.12	$21.15	$21.00	$21.02	$21.02	46,309
2025-01-23	$20.95	$21.03	$20.87	$21.03	$21.03	82,050
2025-01-22	$21.28	$21.28	$20.96	$21.02	$21.02	92,615
2025-01-21	$21.06	$21.35	$21.06	$21.28	$21.28	108,441
2025-01-17	$21.17	$21.17	$20.82	$20.98	$20.98	131,226
2025-01-16	$20.78	$21.25	$20.78	$21.04	$21.04	107,093
2025-01-15	$20.67	$21.02	$20.43	$20.88	$20.88	95,223
2025-01-14	$20.20	$20.39	$20.20	$20.28	$20.28	48,432
2025-01-13	$20.43	$20.43	$20.06	$20.14	$20.14	108,842
2025-01-10	$20.67	$20.75	$20.40	$20.40	$20.40	279,460
2025-01-08	$21.17	$21.27	$21.04	$21.13	$20.81	45,627
2025-01-07	$21.63	$21.64	$21.09	$21.22	$20.90	122,782
2025-01-06	$21.73	$21.73	$21.54	$21.69	$21.36	120,616
2025-01-03	$21.46	$21.89	$21.46	$21.77	$21.44	143,052
2025-01-02	$21.15	$21.54	$21.12	$21.33	$21.01	109,138
2024-12-31	$20.62	$21.11	$20.62	$21.04	$20.72	597,860
2024-12-30	$20.41	$20.68	$20.40	$20.60	$20.29	207,232
2024-12-27	$20.36	$20.55	$20.36	$20.41	$20.10	231,363
2024-12-26	$20.40	$20.58	$20.31	$20.50	$20.19	151,924
2024-12-24	$20.51	$20.88	$20.36	$20.52	$20.21	108,684
2024-12-23	$20.82	$20.90	$20.51	$20.58	$20.27	121,610
2024-12-20	$20.87	$21.28	$20.80	$20.88	$20.56	118,811
2024-12-19	$20.90	$20.98	$20.61	$20.87	$20.56	166,658
2024-12-18	$21.30	$21.37	$20.88	$20.93	$20.61	261,136
2024-12-17	$21.24	$21.46	$21.16	$21.36	$21.04	144,357
2024-12-16	$21.45	$21.59	$21.20	$21.23	$20.91	102,699
2024-12-13	$21.46	$21.79	$21.35	$21.44	$21.12	300,054
2024-12-12	$21.46	$21.49	$21.30	$21.46	$21.14	142,737
2024-12-11	$21.48	$21.59	$21.41	$21.46	$21.14	182,803
2024-12-10	$21.22	$21.54	$21.16	$21.35	$21.03	174,316
2024-12-09	$21.16	$21.25	$21.16	$21.22	$20.90	197,091
2024-12-06	$21.38	$21.42	$21.15	$21.15	$20.83	97,855
2024-12-05	$21.25	$21.36	$21.20	$21.27	$20.95	87,370
2024-12-04	$21.13	$21.26	$21.13	$21.22	$20.90	105,932
2024-12-03	$21.36	$21.42	$21.12	$21.12	$20.80	122,863
2024-12-02	$21.43	$21.52	$21.31	$21.31	$20.99	68,886
2024-11-29	$21.44	$21.55	$21.36	$21.43	$21.11	529,761
2024-11-27	$21.31	$21.51	$21.25	$21.36	$21.04	77,457
2024-11-26	$21.60	$21.60	$21.25	$21.32	$21.00	173,184
2024-11-25	$21.69	$21.71	$21.50	$21.55	$21.22	48,518
2024-11-22	$21.48	$21.56	$21.46	$21.53	$21.21	59,373
2024-11-21	$21.30	$21.59	$21.30	$21.44	$21.12	74,986
2024-11-20	$21.35	$21.36	$21.25	$21.30	$20.98	216,339
2024-11-19	$21.46	$21.51	$21.27	$21.35	$21.03	95,932
2024-11-18	$21.54	$21.61	$21.40	$21.40	$21.08	70,372
2024-11-15	$21.35	$21.75	$21.35	$21.55	$21.55	146,323
2024-11-14	$21.46	$21.47	$21.21	$21.42	$21.42	145,532
2024-11-13	$21.61	$21.63	$21.33	$21.42	$21.42	141,703
2024-11-12	$21.84	$21.92	$21.49	$21.49	$21.49	67,158
2024-11-11	$22.26	$22.26	$21.86	$21.89	$21.89	46,048
2024-11-08	$22.08	$22.28	$22.08	$22.17	$22.17	64,638
2024-11-07	$22.00	$22.15	$21.95	$22.05	$22.05	60,766
2024-11-06	$22.03	$22.26	$21.91	$22.00	$22.00	48,493
2024-11-05	$21.91	$22.38	$21.91	$22.38	$22.38	46,722
2024-11-04	$21.75	$22.02	$21.75	$21.97	$21.97	49,453
2024-11-01	$21.97	$21.98	$21.61	$21.66	$21.66	88,704
2024-10-31	$22.05	$22.05	$21.60	$21.70	$21.70	131,724
2024-10-30	$22.07	$22.20	$21.91	$22.02	$22.02	55,003
2024-10-29	$22.10	$22.14	$21.89	$22.02	$22.02	49,563
2024-10-28	$22.33	$22.33	$22.12	$22.26	$22.26	62,798
2024-10-25	$22.31	$22.44	$22.16	$22.27	$22.27	80,995
2024-10-24	$22.17	$22.38	$22.12	$22.29	$22.29	61,480
2024-10-23	$22.32	$22.37	$22.15	$22.17	$22.17	63,220
2024-10-22	$22.42	$22.45	$22.19	$22.45	$22.45	69,645
2024-10-21	$22.58	$22.68	$22.31	$22.33	$22.33	362,577
2024-10-18	$22.54	$22.75	$22.50	$22.60	$22.60	105,477
2024-10-17	$22.40	$22.59	$22.39	$22.50	$22.50	169,991
2024-10-16	$22.35	$22.45	$22.29	$22.44	$22.44	359,879
2024-10-15	$22.43	$22.49	$22.33	$22.33	$22.33	94,265
2024-10-14	$22.28	$22.38	$22.24	$22.35	$22.35	60,247
2024-10-11	$22.14	$22.38	$22.10	$22.38	$22.38	70,194
2024-10-10	$22.35	$22.35	$22.10	$22.19	$22.19	95,985
2024-10-09	$22.64	$22.73	$22.59	$22.67	$22.36	126,445
2024-10-08	$22.41	$22.62	$22.33	$22.61	$22.30	92,824
2024-10-07	$22.35	$22.45	$22.30	$22.36	$22.05	128,086
2024-10-04	$22.60	$22.61	$22.42	$22.48	$22.17	242,419
2024-10-03	$22.56	$22.64	$22.50	$22.60	$22.29	110,094
2024-10-02	$22.53	$22.59	$22.50	$22.52	$22.21	206,304
2024-10-01	$22.47	$22.54	$22.35	$22.53	$22.22	217,789
2024-09-30	$22.70	$22.71	$22.20	$22.33	$22.02	378,923
2024-09-27	$22.69	$22.74	$22.55	$22.68	$22.37	155,134
2024-09-26	$22.70	$22.77	$22.55	$22.63	$22.32	65,511
2024-09-25	$22.61	$22.73	$22.61	$22.70	$22.70	85,614
2024-09-24	$22.56	$22.73	$22.52	$22.63	$22.63	96,747
2024-09-23	$22.60	$22.69	$22.51	$22.65	$22.65	126,284
2024-09-20	$22.59	$22.64	$22.53	$22.60	$22.60	70,043
2024-09-19	$22.46	$22.65	$22.45	$22.59	$22.59	149,429
2024-09-18	$22.44	$22.55	$22.30	$22.37	$22.37	118,645
2024-09-17	$22.40	$22.50	$22.31	$22.42	$22.42	102,437
2024-09-16	$22.28	$22.40	$22.26	$22.33	$22.33	175,953
2024-09-13	$22.21	$22.35	$22.17	$22.28	$22.28	275,671
2024-09-12	$22.15	$22.22	$22.09	$22.21	$22.21	75,906
2024-09-11	$22.21	$22.23	$22.00	$22.07	$22.07	137,640
2024-09-10	$22.36	$22.44	$22.06	$22.17	$22.17	109,152
2024-09-09	$22.48	$22.56	$22.20	$22.29	$22.29	347,000
2024-09-06	$22.45	$22.57	$22.32	$22.37	$22.37	43,135
2024-09-05	$22.20	$22.51	$22.20	$22.51	$22.51	58,741
2024-09-04	$21.98	$22.25	$21.87	$22.24	$22.24	20,903
2024-09-03	$21.89	$21.97	$21.79	$21.90	$21.90	64,488
2024-08-30	$22.17	$22.30	$21.80	$21.86	$21.86	99,098
2024-08-29	$22.20	$22.29	$22.15	$22.17	$22.17	45,463
2024-08-28	$22.12	$22.17	$22.00	$22.16	$22.16	41,647
2024-08-27	$21.95	$22.10	$21.95	$22.03	$22.03	46,520
2024-08-26	$21.96	$22.03	$21.91	$22.02	$22.02	78,513
2024-08-23	$21.91	$22.00	$21.80	$21.91	$21.91	82,376
2024-08-22	$21.86	$21.86	$21.76	$21.83	$21.83	59,541
2024-08-21	$21.65	$21.89	$21.65	$21.77	$21.77	57,546
2024-08-20	$21.46	$21.70	$21.46	$21.68	$21.68	38,554
2024-08-19	$21.59	$21.72	$21.46	$21.51	$21.51	48,587
2024-08-16	$21.50	$21.69	$21.44	$21.50	$21.50	88,212
2024-08-15	$21.75	$21.86	$21.50	$21.51	$21.51	67,620
2024-08-14	$21.68	$21.83	$21.57	$21.83	$21.83	71,342
2024-08-13	$21.42	$21.64	$21.33	$21.64	$21.64	55,746
2024-08-12	$21.28	$21.39	$20.80	$21.35	$21.35	92,952
2024-08-09	$21.36	$21.38	$21.22	$21.30	$21.30	66,562
2024-08-08	$21.33	$21.38	$21.10	$21.36	$21.36	55,285
2024-08-07	$21.22	$21.45	$21.10	$21.27	$21.27	76,712
2024-08-06	$21.09	$21.19	$20.95	$21.10	$21.10	69,601
2024-08-05	$21.00	$21.19	$20.88	$21.02	$21.02	87,474
2024-08-02	$21.10	$21.45	$20.90	$21.39	$21.39	60,834
2024-08-01	$20.92	$21.14	$20.89	$21.14	$21.14	84,061
2024-07-31	$20.97	$20.99	$20.58	$20.71	$20.71	423,209
2024-07-30	$21.04	$21.04	$20.89	$20.94	$20.94	77,078
2024-07-29	$21.16	$21.20	$20.95	$21.03	$21.03	53,882
2024-07-26	$21.10	$21.16	$21.01	$21.16	$21.16	33,806
2024-07-25	$20.93	$21.08	$20.88	$20.99	$20.99	43,361
2024-07-24	$21.02	$21.07	$20.84	$20.88	$20.88	47,828
2024-07-23	$21.20	$21.20	$21.02	$21.10	$21.10	147,557
2024-07-22	$21.19	$21.33	$21.12	$21.20	$21.20	50,598
2024-07-19	$21.07	$21.24	$21.06	$21.10	$21.10	50,077
2024-07-18	$21.16	$21.25	$21.11	$21.14	$21.14	91,514
2024-07-17	$21.15	$21.19	$21.06	$21.16	$21.16	37,970
2024-07-16	$21.15	$21.24	$21.14	$21.15	$21.15	49,121
2024-07-15	$21.28	$21.29	$21.03	$21.14	$21.14	75,655
2024-07-12	$21.31	$21.47	$21.23	$21.29	$21.29	41,714
2024-07-11	$21.12	$21.34	$21.09	$21.25	$21.25	58,099
2024-07-10	$21.00	$21.07	$20.85	$21.02	$21.02	85,493
2024-07-09	$21.34	$21.42	$21.25	$21.31	$21.00	75,444
2024-07-08	$21.55	$21.55	$21.34	$21.40	$21.09	46,203
2024-07-05	$21.49	$21.55	$21.40	$21.54	$21.22	38,484
2024-07-03	$21.14	$21.45	$21.01	$21.45	$21.14	36,468
2024-07-02	$20.97	$21.17	$20.97	$21.14	$20.83	36,963
2024-07-01	$21.00	$21.10	$20.88	$20.94	$20.63	72,179
2024-06-28	$21.13	$21.14	$21.01	$21.08	$20.77	76,610
2024-06-27	$21.09	$21.17	$21.05	$21.14	$20.83	49,981
2024-06-26	$21.14	$21.23	$21.06	$21.06	$20.75	34,841
2024-06-25	$21.16	$21.25	$21.14	$21.21	$20.90	47,998
2024-06-24	$21.04	$21.20	$21.01	$21.09	$20.78	49,031
2024-06-21	$21.11	$21.13	$21.01	$21.07	$20.76	52,787
2024-06-20	$21.06	$21.20	$21.05	$21.05	$20.74	36,849
2024-06-18	$21.10	$21.34	$21.10	$21.13	$20.82	52,352
2024-06-17	$21.04	$21.16	$20.98	$21.06	$20.75	48,736
2024-06-14	$21.20	$21.29	$21.11	$21.13	$21.13	47,421
2024-06-13	$21.26	$21.33	$21.13	$21.23	$21.23	45,890
2024-06-12	$21.12	$21.44	$21.10	$21.20	$21.20	68,112
2024-06-11	$21.02	$21.11	$20.86	$20.93	$20.93	51,874
2024-06-10	$21.29	$21.34	$21.00	$21.00	$21.00	59,690
2024-06-07	$21.28	$21.40	$21.24	$21.34	$21.34	50,960
2024-06-06	$21.33	$21.45	$21.28	$21.45	$21.45	39,522
2024-06-05	$21.41	$21.43	$21.25	$21.37	$21.37	66,100
2024-06-04	$21.27	$21.43	$21.21	$21.37	$21.37	48,948
2024-06-03	$21.20	$21.30	$21.13	$21.21	$21.21	75,645
2024-05-31	$20.57	$21.25	$20.47	$21.20	$21.20	219,676
2024-05-30	$20.22	$20.54	$20.21	$20.45	$20.45	39,258
2024-05-29	$20.40	$20.40	$20.10	$20.16	$20.16	72,748
2024-05-28	$20.80	$20.85	$20.41	$20.45	$20.45	64,180
2024-05-24	$20.66	$20.83	$20.64	$20.74	$20.74	44,312
2024-05-23	$21.07	$21.19	$20.54	$20.59	$20.59	98,350
2024-05-22	$21.04	$21.13	$20.96	$21.07	$21.07	48,950
2024-05-21	$21.14	$21.20	$21.04	$21.09	$21.09	56,049
2024-05-20	$21.09	$21.23	$21.06	$21.10	$21.10	39,842
2024-05-17	$21.21	$21.27	$21.04	$21.14	$21.14	63,269
2024-05-16	$21.26	$21.35	$21.15	$21.28	$21.28	41,599
2024-05-15	$21.20	$21.35	$21.15	$21.35	$21.35	70,023
2024-05-14	$21.17	$21.25	$20.95	$21.06	$21.06	69,398
2024-05-13	$21.10	$21.20	$21.03	$21.15	$21.15	24,275
2024-05-10	$21.10	$21.25	$20.93	$21.04	$21.04	43,286
2024-05-09	$21.17	$21.27	$21.06	$21.06	$21.06	41,705
2024-05-08	$21.42	$21.52	$21.12	$21.15	$21.15	74,964
2024-05-07	$21.61	$21.69	$21.42	$21.50	$21.50	44,572
2024-05-06	$21.42	$21.66	$21.40	$21.60	$21.60	42,300
2024-05-03	$21.35	$21.50	$21.24	$21.42	$21.42	33,284
2024-05-02	$21.01	$21.27	$20.92	$21.12	$21.12	27,708
2024-05-01	$20.95	$21.14	$20.78	$21.01	$21.01	90,711
2024-04-30	$21.18	$21.22	$20.67	$20.75	$20.75	104,128
2024-04-29	$21.25	$21.25	$21.02	$21.25	$21.25	61,386
2024-04-26	$21.32	$21.57	$21.08	$21.10	$21.10	87,351
2024-04-25	$21.35	$21.40	$21.07	$21.28	$21.28	68,154
2024-04-24	$21.35	$21.59	$21.25	$21.58	$21.58	178,880
2024-04-23	$21.04	$21.45	$21.04	$21.41	$21.41	77,016
2024-04-22	$20.96	$21.13	$20.96	$21.02	$21.02	58,275
2024-04-19	$20.86	$21.05	$20.86	$20.96	$20.96	30,855
2024-04-18	$20.90	$21.00	$20.80	$20.86	$20.86	80,621
2024-04-17	$20.88	$21.15	$20.80	$20.92	$20.92	64,031
2024-04-16	$20.58	$20.87	$20.11	$20.77	$20.77	129,826
2024-04-15	$20.85	$20.85	$20.56	$20.73	$20.73	402,905
2024-04-12	$20.83	$20.96	$20.82	$20.88	$20.88	80,608
2024-04-11	$20.89	$20.97	$20.76	$20.84	$20.84	117,335
2024-04-10	$21.10	$21.10	$20.78	$20.89	$20.89	94,187
2024-04-09	$21.44	$21.44	$21.28	$21.34	$21.34	43,205
2024-04-08	$21.63	$21.73	$21.59	$21.68	$21.37	78,514
2024-04-05	$21.57	$21.70	$21.43	$21.63	$21.32	39,269
2024-04-04	$21.59	$21.71	$21.52	$21.62	$21.31	63,498
2024-04-03	$21.30	$21.52	$21.24	$21.50	$21.19	118,832
2024-04-02	$21.28	$21.42	$21.15	$21.36	$21.05	82,853
2024-04-01	$21.48	$21.59	$21.08	$21.43	$21.43	195,943
2024-03-28	$22.13	$22.28	$21.31	$21.36	$21.36	530,777
2024-03-27	$22.16	$22.16	$21.86	$22.08	$22.08	76,782
2024-03-26	$22.09	$22.19	$21.97	$22.13	$22.13	71,413
2024-03-25	$22.18	$22.19	$21.92	$22.09	$22.09	81,425
2024-03-22	$22.36	$22.45	$22.16	$22.17	$22.17	84,807
2024-03-21	$22.43	$22.80	$22.26	$22.28	$22.28	98,207
2024-03-20	$22.47	$22.51	$22.27	$22.48	$22.48	87,854
2024-03-19	$22.22	$22.49	$22.12	$22.40	$22.40	123,235
2024-03-18	$21.95	$22.19	$21.93	$22.19	$22.19	97,462
2024-03-15	$22.09	$22.19	$21.82	$21.90	$21.90	63,654
2024-03-14	$22.17	$22.21	$22.00	$22.08	$22.08	56,958
2024-03-13	$22.19	$22.33	$22.16	$22.16	$22.16	58,055
2024-03-12	$22.41	$22.41	$22.18	$22.23	$22.23	45,999
2024-03-11	$22.50	$22.58	$22.37	$22.37	$22.37	62,019
2024-03-08	$22.43	$22.57	$22.42	$22.46	$22.46	70,523
2024-03-07	$22.30	$22.48	$22.25	$22.45	$22.45	155,180
2024-03-06	$22.22	$22.30	$22.14	$22.18	$22.18	86,526
2024-03-05	$22.10	$22.14	$22.05	$22.10	$22.10	84,966
2024-03-04	$22.15	$22.18	$22.05	$22.13	$22.13	77,098
2024-03-01	$22.19	$22.21	$21.90	$22.14	$22.14	58,206
2024-02-29	$22.01	$22.28	$21.84	$22.19	$22.19	216,272
2024-02-28	$21.96	$22.08	$21.89	$21.99	$21.99	75,679
2024-02-27	$22.09	$22.19	$21.87	$21.91	$21.91	55,409
2024-02-26	$22.26	$22.26	$22.00	$22.14	$22.14	42,135
2024-02-23	$21.99	$22.27	$21.96	$22.26	$22.26	73,829
2024-02-22	$21.82	$21.99	$21.74	$21.93	$21.93	66,933
2024-02-21	$21.91	$21.97	$21.65	$21.71	$21.71	70,128
2024-02-20	$21.65	$21.95	$21.54	$21.86	$21.86	62,644
2024-02-16	$21.52	$21.76	$21.44	$21.63	$21.63	82,367
2024-02-15	$21.52	$21.76	$21.47	$21.73	$21.73	48,236
2024-02-14	$21.75	$21.88	$21.39	$21.45	$21.45	55,645
2024-02-13	$21.73	$21.92	$21.63	$21.68	$21.68	83,587
2024-02-12	$21.89	$22.07	$21.81	$22.00	$22.00	84,835
2024-02-09	$21.76	$22.00	$21.70	$21.88	$21.88	44,866
2024-02-08	$21.40	$21.69	$21.31	$21.69	$21.69	51,610
2024-02-07	$21.20	$21.53	$21.03	$21.52	$21.52	65,783
2024-02-06	$21.95	$21.98	$21.12	$21.20	$21.20	161,232
2024-02-05	$21.95	$22.10	$21.80	$21.84	$21.84	53,793
2024-02-02	$22.15	$22.27	$22.10	$22.14	$22.14	52,101
2024-02-01	$22.26	$22.35	$22.08	$22.29	$22.29	167,422
2024-01-31	$22.15	$22.35	$22.04	$22.20	$22.20	93,865
2024-01-30	$22.11	$22.22	$22.11	$22.20	$22.20	69,226
2024-01-29	$21.89	$22.19	$21.87	$22.15	$22.15	41,724
2024-01-26	$21.92	$21.99	$21.73	$21.90	$21.90	65,142
2024-01-25	$21.49	$21.95	$21.41	$21.92	$21.92	67,349
2024-01-24	$21.52	$21.52	$21.35	$21.49	$21.49	28,920
2024-01-23	$21.39	$21.42	$21.25	$21.36	$21.36	65,610
2024-01-22	$21.32	$21.42	$21.24	$21.40	$21.40	88,114
2024-01-19	$21.03	$21.26	$20.75	$21.24	$21.24	66,470
2024-01-18	$21.27	$21.31	$20.77	$20.90	$20.90	83,956
2024-01-17	$21.21	$21.47	$21.10	$21.18	$21.18	60,272
2024-01-16	$21.62	$21.62	$21.27	$21.27	$21.27	52,264
2024-01-12	$21.53	$21.72	$21.50	$21.62	$21.62	44,923
2024-01-11	$21.48	$21.69	$21.41	$21.48	$21.48	65,233
2024-01-10	$21.43	$21.68	$21.31	$21.60	$21.60	61,514
2024-01-09	$21.47	$21.52	$21.30	$21.42	$21.42	56,641
2024-01-08	$21.37	$21.77	$21.27	$21.70	$21.39	83,982
2024-01-05	$21.38	$21.48	$21.22	$21.22	$20.91	30,999
2024-01-04	$21.27	$21.50	$21.23	$21.26	$20.95	49,237
2024-01-03	$20.98	$21.45	$20.85	$21.32	$21.01	105,694
2024-01-02	$20.92	$21.18	$20.77	$21.13	$20.83	103,399
2023-12-29	$21.15	$21.29	$20.92	$20.99	$20.69	138,743
2023-12-28	$21.27	$21.35	$21.15	$21.18	$20.88	138,901
2023-12-27	$21.14	$21.39	$21.05	$21.39	$21.08	143,301
2023-12-26	$21.38	$21.39	$21.09	$21.09	$20.79	108,261
2023-12-22	$21.35	$21.39	$21.11	$21.34	$21.03	129,831
2023-12-21	$21.17	$21.33	$21.05	$21.27	$20.96	145,360
2023-12-20	$20.88	$21.28	$20.88	$21.03	$20.73	130,455
2023-12-19	$20.72	$21.04	$20.70	$20.86	$20.56	139,548
2023-12-18	$20.82	$20.97	$20.58	$20.65	$20.35	119,092
2023-12-15	$20.99	$21.08	$20.75	$21.00	$20.70	121,311
2023-12-14	$20.57	$21.06	$20.53	$21.02	$20.72	159,209
2023-12-13	$19.91	$20.44	$19.91	$20.44	$20.15	117,298
2023-12-12	$19.98	$20.06	$19.86	$19.93	$19.64	140,985
2023-12-11	$19.91	$20.10	$19.76	$20.01	$19.72	407,276
2023-12-08	$19.98	$20.10	$19.90	$19.91	$19.62	202,625
2023-12-07	$19.89	$20.23	$19.88	$20.11	$19.82	118,589
2023-12-06	$19.82	$19.99	$19.81	$19.88	$19.59	104,415
2023-12-05	$19.81	$19.86	$19.65	$19.76	$19.48	72,317
2023-12-04	$19.94	$20.13	$19.58	$19.69	$19.41	130,103
2023-12-01	$19.96	$20.19	$19.80	$19.96	$19.67	105,558
2023-11-30	$19.71	$20.27	$19.57	$20.06	$19.77	261,225
2023-11-29	$19.70	$19.98	$19.64	$19.66	$19.38	132,278
2023-11-28	$19.53	$19.62	$19.39	$19.57	$19.29	136,200
2023-11-27	$19.68	$19.80	$19.45	$19.49	$19.21	74,028
2023-11-24	$19.36	$19.66	$19.32	$19.60	$19.32	63,484
2023-11-22	$19.61	$19.79	$19.41	$19.62	$19.34	79,079
2023-11-21	$19.77	$19.86	$19.48	$19.61	$19.33	99,778
2023-11-20	$19.63	$19.81	$19.54	$19.74	$19.46	91,682
2023-11-17	$19.65	$19.83	$19.65	$19.65	$19.37	148,271
2023-11-16	$19.93	$19.93	$19.62	$19.64	$19.36	85,887
2023-11-15	$19.77	$19.95	$19.37	$19.84	$19.55	94,587
2023-11-14	$19.52	$19.90	$19.52	$19.81	$19.53	110,771
2023-11-13	$18.94	$19.37	$18.79	$19.30	$19.02	67,439
2023-11-10	$19.13	$19.27	$18.86	$18.95	$18.68	98,622
2023-11-09	$19.34	$19.56	$18.94	$18.94	$18.67	103,733
2023-11-08	$19.59	$19.79	$19.33	$19.36	$19.08	112,442
2023-11-07	$19.67	$19.88	$19.48	$19.50	$19.22	65,134
2023-11-06	$19.96	$20.03	$19.65	$19.65	$19.37	67,719
2023-11-03	$19.80	$20.08	$19.39	$20.03	$20.03	89,415
2023-11-02	$19.20	$19.87	$19.13	$19.72	$19.72	118,681
2023-11-01	$18.74	$19.13	$18.55	$19.00	$19.00	108,411
2023-10-31	$18.42	$18.62	$18.36	$18.61	$18.61	157,536
2023-10-30	$18.35	$18.55	$18.30	$18.35	$18.35	88,514
2023-10-27	$18.65	$18.75	$18.35	$18.35	$18.35	64,609
2023-10-26	$18.76	$18.87	$18.61	$18.65	$18.65	53,855
2023-10-25	$18.79	$18.99	$18.70	$18.70	$18.70	77,080
2023-10-24	$18.68	$18.93	$18.59	$18.86	$18.86	54,610
2023-10-23	$18.62	$18.82	$18.53	$18.59	$18.59	60,585
2023-10-20	$18.36	$18.75	$18.21	$18.73	$18.73	130,799
2023-10-19	$18.59	$18.75	$18.31	$18.31	$18.31	108,789
2023-10-18	$18.73	$18.73	$18.50	$18.52	$18.52	115,849
2023-10-17	$18.85	$19.05	$18.77	$18.82	$18.82	53,889
2023-10-16	$19.17	$19.19	$18.85	$19.00	$19.00	99,589
2023-10-13	$19.24	$19.45	$19.09	$19.09	$19.09	145,899
2023-10-12	$19.29	$19.34	$19.06	$19.17	$19.17	182,186
2023-10-11	$19.36	$19.47	$19.20	$19.30	$19.30	111,320
2023-10-10	$19.10	$19.27	$19.00	$19.20	$19.20	377,540
2023-10-09	$18.87	$19.20	$18.87	$19.10	$19.10	74,711
2023-10-06	$18.75	$19.18	$18.72	$18.98	$18.98	68,133
2023-10-05	$19.34	$19.39	$19.14	$19.29	$18.98	63,201
2023-10-04	$19.44	$19.51	$19.19	$19.29	$18.98	144,863
2023-10-03	$19.68	$19.68	$19.18	$19.32	$19.01	193,459
2023-10-02	$20.07	$20.18	$19.72	$19.80	$19.48	151,174
2023-09-29	$19.98	$20.45	$19.97	$20.22	$19.89	414,742
2023-09-28	$19.35	$19.97	$19.35	$19.89	$19.57	60,452
2023-09-27	$19.50	$19.58	$19.19	$19.43	$19.12	88,981
2023-09-26	$19.32	$19.67	$19.20	$19.35	$19.04	152,834
2023-09-25	$19.54	$19.71	$19.32	$19.33	$19.02	63,175
2023-09-22	$19.94	$20.13	$19.71	$19.71	$19.39	60,270
2023-09-21	$19.90	$20.00	$19.61	$19.80	$19.48	81,660
2023-09-20	$20.39	$20.47	$20.11	$20.11	$19.78	62,699
2023-09-19	$20.15	$20.31	$19.93	$20.26	$19.93	73,444
2023-09-18	$19.95	$20.28	$19.79	$20.17	$19.84	42,097
2023-09-15	$19.95	$20.03	$19.81	$19.96	$19.96	84,665
2023-09-14	$20.05	$20.08	$19.90	$19.97	$19.97	55,664
2023-09-13	$19.98	$20.01	$19.85	$19.90	$19.90	49,233
2023-09-12	$19.94	$19.99	$19.85	$19.90	$19.90	43,422
2023-09-11	$19.86	$20.00	$19.83	$19.93	$19.93	50,498
2023-09-08	$19.89	$20.07	$19.86	$20.05	$20.05	60,925
2023-09-07	$19.60	$19.85	$19.50	$19.75	$19.75	52,962
2023-09-06	$19.86	$19.90	$19.32	$19.60	$19.60	110,207
2023-09-05	$20.22	$20.22	$19.76	$19.80	$19.80	102,907
2023-09-01	$20.30	$20.33	$20.11	$20.23	$20.23	63,121
2023-08-31	$19.86	$20.40	$19.76	$20.33	$20.33	270,764
2023-08-30	$19.67	$19.94	$19.58	$19.94	$19.94	101,501
2023-08-29	$19.28	$19.67	$19.21	$19.65	$19.65	60,211
2023-08-28	$18.95	$19.26	$18.95	$19.18	$19.18	77,740
2023-08-25	$19.04	$19.06	$18.84	$18.95	$18.95	58,210
2023-08-24	$18.97	$19.04	$18.81	$18.98	$18.98	59,941
2023-08-23	$18.79	$19.06	$18.73	$19.06	$19.06	70,473
2023-08-22	$18.84	$18.84	$18.58	$18.68	$18.68	70,786
2023-08-21	$18.78	$18.80	$18.42	$18.70	$18.70	95,997
2023-08-18	$19.01	$19.13	$18.68	$18.79	$18.79	121,005
2023-08-17	$19.05	$19.24	$19.05	$19.18	$19.18	54,966
2023-08-16	$19.54	$19.56	$19.18	$19.26	$19.26	105,555
2023-08-15	$19.26	$19.60	$19.26	$19.41	$19.41	72,746
2023-08-14	$19.62	$19.74	$19.35	$19.50	$19.50	54,110
2023-08-11	$19.57	$19.86	$19.49	$19.58	$19.58	43,457
2023-08-10	$19.48	$19.88	$19.39	$19.57	$19.57	69,244
2023-08-09	$19.92	$19.92	$19.31	$19.32	$19.32	89,999
2023-08-08	$20.00	$20.00	$19.61	$19.85	$19.85	76,849
2023-08-07	$19.78	$19.98	$19.55	$19.98	$19.98	117,701
2023-08-04	$19.58	$19.74	$19.45	$19.68	$19.68	76,250
2023-08-03	$19.35	$19.67	$19.25	$19.37	$19.37	69,837
2023-08-02	$19.43	$19.59	$19.23	$19.40	$19.40	74,699
2023-08-01	$19.77	$19.77	$19.25	$19.53	$19.53	135,496
2023-07-31	$19.39	$19.71	$19.39	$19.58	$19.58	143,893
2023-07-28	$19.34	$19.90	$19.22	$19.26	$19.26	89,506
2023-07-27	$19.77	$20.03	$19.26	$19.35	$19.35	151,243
2023-07-26	$19.71	$20.01	$19.57	$19.91	$19.91	133,945
2023-07-25	$19.50	$19.98	$19.12	$19.72	$19.72	189,131
2023-07-24	$20.15	$20.15	$19.56	$19.57	$19.57	69,183
2023-07-21	$20.11	$20.11	$19.80	$19.87	$19.87	76,392
2023-07-20	$20.39	$20.39	$19.35	$19.79	$19.79	131,845
2023-07-19	$20.19	$20.38	$19.77	$19.97	$19.97	161,541
2023-07-18	$19.28	$20.20	$19.01	$19.65	$19.65	282,032
2023-07-17	$21.09	$21.22	$18.20	$19.35	$19.35	498,857
2023-07-14	$22.06	$22.10	$21.15	$21.30	$21.30	132,336
2023-07-13	$21.95	$22.15	$21.95	$22.10	$22.10	45,941
2023-07-12	$21.90	$22.08	$21.89	$21.92	$21.92	56,650
2023-07-11	$21.82	$21.95	$21.79	$21.79	$21.79	50,181
2023-07-10	$21.66	$21.88	$21.66	$21.77	$21.77	39,122
2023-07-07	$21.53	$21.83	$21.49	$21.71	$21.71	56,337
2023-07-06	$22.00	$22.06	$21.77	$22.00	$21.69	115,797
2023-07-05	$22.23	$22.33	$22.13	$22.14	$21.83	56,042
2023-07-03	$22.23	$22.43	$22.18	$22.27	$21.95	27,204
2023-06-30	$21.88	$22.44	$21.76	$22.32	$22.00	271,695
2023-06-29	$21.82	$21.92	$21.62	$21.76	$21.45	53,266
2023-06-28	$21.82	$21.97	$21.82	$21.87	$21.56	69,181
2023-06-27	$21.85	$22.00	$21.80	$21.87	$21.56	39,186
2023-06-26	$21.79	$22.05	$21.75	$21.85	$21.54	60,772
2023-06-23	$21.71	$22.02	$21.71	$21.75	$21.44	37,745
2023-06-22	$21.83	$21.88	$21.68	$21.80	$21.80	63,423
2023-06-21	$21.75	$21.98	$21.72	$21.84	$21.84	43,700
2023-06-20	$22.03	$22.16	$21.80	$21.80	$21.80	54,505
2023-06-16	$22.24	$22.24	$21.97	$22.02	$22.02	46,185
2023-06-15	$22.04	$22.20	$22.04	$22.10	$22.10	37,397
2023-06-14	$22.22	$22.22	$21.91	$22.15	$22.15	54,795
2023-06-13	$22.17	$22.29	$22.07	$22.13	$22.13	68,029
2023-06-12	$22.12	$22.23	$22.01	$22.12	$22.12	39,381
2023-06-09	$22.03	$22.15	$21.91	$22.10	$22.10	96,306
2023-06-08	$21.98	$22.06	$21.90	$22.00	$22.00	41,348
2023-06-07	$22.00	$22.04	$21.89	$21.95	$21.95	82,037
2023-06-06	$22.02	$22.15	$21.87	$21.95	$21.95	88,744
2023-06-05	$22.13	$22.14	$21.95	$21.95	$21.95	47,097
2023-06-02	$22.11	$22.32	$22.10	$22.13	$22.13	139,850
2023-06-01	$22.13	$22.32	$22.09	$22.25	$22.25	77,091
2023-05-31	$21.92	$22.28	$21.85	$22.19	$22.19	304,927
2023-05-30	$21.85	$21.98	$21.79	$21.87	$21.87	36,152
2023-05-26	$21.60	$21.91	$21.55	$21.78	$21.78	67,965
2023-05-25	$21.76	$21.83	$21.36	$21.62	$21.62	162,791
2023-05-24	$21.67	$21.88	$21.66	$21.76	$21.76	88,950
2023-05-23	$21.53	$21.82	$21.53	$21.71	$21.71	52,662
2023-05-22	$21.70	$21.77	$21.50	$21.64	$21.64	92,792
2023-05-19	$21.80	$21.92	$21.55	$21.69	$21.69	64,831
2023-05-18	$22.05	$22.10	$21.78	$21.82	$21.82	150,714
2023-05-17	$22.13	$22.38	$22.00	$22.07	$22.07	321,830
2023-05-16	$22.20	$22.29	$22.03	$22.06	$22.06	282,984
2023-05-15	$22.28	$22.39	$22.20	$22.28	$22.28	102,924
2023-05-12	$22.24	$22.34	$22.23	$22.28	$22.28	66,219
2023-05-11	$22.16	$22.30	$22.07	$22.23	$22.23	86,915
2023-05-10	$21.90	$22.28	$21.90	$22.23	$22.23	100,554
2023-05-09	$21.90	$21.90	$21.56	$21.86	$21.86	404,069
2023-05-08	$22.11	$22.13	$21.95	$21.96	$21.96	66,975
2023-05-05	$22.15	$22.20	$22.04	$22.11	$22.11	90,621
2023-05-04	$22.06	$22.28	$21.85	$21.98	$21.98	195,804
2023-05-03	$22.16	$22.33	$22.14	$22.23	$22.23	388,330
2023-05-02	$22.15	$22.23	$21.95	$22.15	$22.15	379,572
2023-05-01	$22.32	$22.36	$22.06	$22.20	$22.20	138,044
2023-04-28	$22.10	$22.36	$22.10	$22.26	$22.26	157,096
2023-04-27	$21.97	$22.23	$21.88	$22.10	$22.10	84,575
2023-04-26	$22.08	$22.29	$21.86	$21.89	$21.89	152,292
2023-04-25	$22.26	$22.38	$22.01	$22.01	$22.01	202,280
2023-04-24	$22.40	$22.49	$22.20	$22.41	$22.41	107,355
2023-04-21	$22.23	$22.53	$22.12	$22.34	$22.34	105,986
2023-04-20	$21.94	$22.23	$21.86	$22.17	$22.17	139,104
2023-04-19	$22.17	$22.18	$21.93	$22.04	$22.04	102,691
2023-04-18	$22.18	$22.34	$22.15	$22.19	$22.19	68,433
2023-04-17	$22.06	$22.29	$22.06	$22.18	$22.18	62,518
2023-04-14	$22.09	$22.27	$21.93	$22.13	$22.13	59,263
2023-04-13	$21.96	$22.18	$21.95	$22.10	$22.10	53,049
2023-04-12	$21.96	$22.11	$21.75	$21.92	$21.92	119,442
2023-04-11	$21.69	$22.03	$21.66	$21.89	$21.89	201,170
2023-04-10	$21.53	$21.90	$21.53	$21.74	$21.74	171,170
2023-04-06	$22.08	$22.24	$21.94	$22.00	$22.00	279,836
2023-04-05	$22.71	$22.82	$22.34	$22.41	$22.10	373,748
2023-04-04	$22.71	$22.85	$22.54	$22.81	$22.49	115,728
2023-04-03	$22.54	$22.76	$22.39	$22.71	$22.39	149,708
2023-03-31	$22.08	$22.66	$22.08	$22.66	$22.34	489,021
2023-03-30	$21.91	$22.16	$21.91	$22.12	$21.81	131,328
2023-03-29	$21.68	$22.04	$21.68	$21.91	$21.60	122,816
2023-03-28	$21.72	$21.86	$21.51	$21.66	$21.36	78,125
2023-03-27	$21.50	$21.85	$21.43	$21.76	$21.46	108,040
2023-03-24	$21.00	$21.41	$20.81	$21.36	$21.06	85,489
2023-03-23	$21.16	$21.33	$20.87	$21.00	$20.71	73,461
2023-03-22	$20.91	$21.38	$20.91	$21.16	$20.86	92,124
2023-03-21	$20.99	$21.18	$20.77	$20.93	$20.64	106,658
2023-03-20	$20.96	$21.26	$20.50	$20.80	$20.51	79,215
2023-03-17	$21.21	$21.29	$20.63	$20.97	$20.68	55,037
2023-03-16	$20.35	$21.81	$20.28	$21.40	$21.10	97,772
2023-03-15	$20.21	$20.76	$20.21	$20.53	$20.24	282,800
2023-03-14	$20.40	$20.99	$20.05	$20.55	$20.26	103,618
2023-03-13	$20.01	$20.40	$19.80	$20.04	$19.76	144,138
2023-03-10	$20.25	$20.63	$19.93	$20.44	$20.15	286,889
2023-03-09	$20.93	$20.98	$20.29	$20.29	$20.01	99,922
2023-03-08	$20.80	$21.04	$20.77	$20.91	$20.62	84,876
2023-03-07	$20.96	$21.05	$20.76	$20.84	$20.55	63,641
2023-03-06	$21.00	$21.09	$20.89	$20.91	$20.62	62,867
2023-03-03	$20.89	$20.98	$20.72	$20.91	$20.62	50,048
2023-03-02	$20.82	$20.85	$20.51	$20.73	$20.44	171,274
2023-03-01	$21.08	$21.13	$20.86	$20.97	$20.68	68,246
2023-02-28	$20.98	$21.22	$20.84	$21.15	$20.85	141,485
2023-02-27	$20.99	$21.09	$20.85	$20.98	$20.69	98,684
2023-02-24	$20.87	$21.01	$20.80	$20.94	$20.65	115,575
2023-02-23	$20.82	$21.19	$20.76	$21.03	$20.74	93,179
2023-02-22	$20.54	$21.06	$20.54	$20.72	$20.43	111,451
2023-02-21	$21.04	$21.07	$20.54	$20.54	$20.25	80,428
2023-02-17	$21.24	$21.30	$21.12	$21.20	$20.90	108,982
2023-02-16	$21.52	$21.58	$21.33	$21.34	$21.04	114,133
2023-02-15	$21.74	$21.83	$21.65	$21.68	$21.38	117,640
2023-02-14	$21.78	$21.98	$21.61	$21.74	$21.44	112,742
2023-02-13	$21.77	$21.90	$21.75	$21.89	$21.58	46,383
2023-02-10	$21.81	$21.82	$21.65	$21.77	$21.47	66,941
2023-02-09	$22.02	$22.12	$21.81	$21.81	$21.50	106,536
2023-02-08	$21.84	$21.97	$21.65	$21.87	$21.56	111,560
2023-02-07	$21.74	$21.90	$21.60	$21.85	$21.54	147,563
2023-02-06	$22.00	$22.09	$21.70	$21.79	$21.48	158,064
2023-02-03	$22.29	$22.39	$22.10	$22.13	$21.82	69,933
2023-02-02	$22.43	$22.53	$22.31	$22.49	$22.18	134,129
2023-02-01	$22.26	$22.43	$21.97	$22.31	$22.00	216,606
2023-01-31	$22.00	$22.35	$21.96	$22.17	$21.86	173,891
2023-01-30	$21.79	$22.15	$21.74	$21.95	$21.64	114,497
2023-01-27	$21.81	$22.06	$21.78	$21.78	$21.47	129,109
2023-01-26	$21.95	$21.97	$21.72	$21.87	$21.56	100,997
2023-01-25	$21.68	$21.90	$21.60	$21.80	$21.49	192,705
2023-01-24	$21.76	$21.89	$20.74	$21.79	$21.48	170,335
2023-01-23	$21.54	$21.84	$21.53	$21.77	$21.47	69,393
2023-01-20	$21.66	$21.66	$21.32	$21.58	$21.28	104,855
2023-01-19	$21.48	$21.73	$21.31	$21.53	$21.23	116,458
2023-01-18	$21.60	$21.92	$21.50	$21.52	$21.22	149,778
2023-01-17	$21.01	$21.44	$20.91	$21.42	$21.12	147,558
2023-01-13	$20.63	$21.04	$20.62	$20.98	$20.69	65,298
2023-01-12	$20.74	$20.85	$20.63	$20.70	$20.41	112,296
2023-01-11	$20.64	$20.68	$20.52	$20.67	$20.38	120,359
2023-01-10	$20.57	$20.64	$20.41	$20.56	$20.27	120,157
2023-01-09	$20.73	$20.79	$20.32	$20.58	$20.29	102,937
2023-01-06	$20.42	$20.98	$20.35	$20.93	$20.33	248,927
2023-01-05	$19.70	$20.30	$19.60	$20.23	$19.65	100,252
2023-01-04	$19.19	$19.88	$19.15	$19.79	$19.22	105,897
2023-01-03	$18.59	$19.13	$18.47	$18.97	$18.42	273,310
2022-12-30	$18.63	$18.70	$18.34	$18.35	$17.82	318,089
2022-12-29	$18.63	$18.95	$18.63	$18.76	$18.22	190,444
2022-12-28	$19.07	$19.15	$18.50	$18.60	$18.07	325,492
2022-12-27	$19.33	$19.49	$19.00	$19.23	$18.68	164,879
2022-12-23	$19.57	$19.72	$19.32	$19.44	$18.88	171,250
2022-12-22	$19.90	$19.94	$19.47	$19.59	$19.02	215,682
2022-12-21	$19.78	$20.05	$19.75	$20.00	$19.42	160,664
2022-12-20	$19.85	$20.00	$19.65	$19.72	$19.15	197,193
2022-12-19	$19.88	$20.09	$19.78	$19.94	$19.37	173,824
2022-12-16	$19.80	$20.03	$19.73	$19.94	$19.37	227,761
2022-12-15	$20.18	$20.23	$19.79	$19.81	$19.24	214,707
2022-12-14	$20.33	$20.39	$20.11	$20.25	$19.67	143,135
2022-12-13	$20.05	$20.37	$19.90	$20.24	$19.66	280,837
2022-12-12	$19.72	$19.88	$19.65	$19.77	$19.20	275,943
2022-12-09	$19.97	$20.05	$19.61	$19.61	$19.05	179,048
2022-12-08	$19.98	$20.13	$19.91	$19.97	$19.40	199,551
2022-12-07	$19.97	$20.11	$19.86	$20.00	$19.42	141,935
2022-12-06	$20.32	$20.36	$19.81	$19.94	$19.37	147,547
2022-12-05	$20.41	$20.46	$20.09	$20.27	$19.69	168,400
2022-12-02	$20.30	$20.51	$20.19	$20.44	$19.85	109,629
2022-12-01	$19.89	$20.51	$19.80	$20.49	$19.90	150,582
2022-11-30	$19.30	$19.85	$19.17	$19.75	$19.18	232,302
2022-11-29	$19.62	$19.69	$19.31	$19.33	$18.77	147,427
2022-11-28	$19.82	$19.85	$19.55	$19.67	$19.10	169,918
2022-11-25	$19.66	$19.85	$19.62	$19.83	$19.26	37,057
2022-11-23	$19.46	$19.77	$19.41	$19.77	$19.20	111,766
2022-11-22	$19.47	$19.52	$19.36	$19.40	$18.84	121,644
2022-11-21	$19.59	$19.61	$19.28	$19.35	$18.79	151,327
2022-11-18	$19.66	$19.66	$19.46	$19.46	$18.90	82,003
2022-11-17	$19.61	$19.69	$19.44	$19.59	$19.03	128,839
2022-11-16	$20.10	$20.10	$19.68	$19.71	$19.14	127,382
2022-11-15	$19.80	$20.11	$19.72	$20.02	$19.44	146,272
2022-11-14	$19.93	$20.06	$19.53	$19.62	$19.06	117,952
2022-11-11	$19.80	$20.17	$19.70	$19.93	$19.36	137,895
2022-11-10	$19.00	$19.87	$19.00	$19.75	$19.18	145,447
2022-11-09	$18.60	$18.79	$18.31	$18.63	$18.09	154,297
2022-11-08	$18.22	$18.69	$18.21	$18.69	$18.15	130,114
2022-11-07	$18.34	$18.40	$18.17	$18.17	$17.65	180,620
2022-11-04	$18.54	$18.58	$18.16	$18.34	$18.34	126,201
2022-11-03	$18.40	$18.50	$18.27	$18.43	$18.43	259,695
2022-11-02	$18.62	$18.93	$18.51	$18.54	$18.54	111,333
2022-11-01	$19.15	$19.26	$18.58	$18.62	$18.62	125,289
2022-10-31	$19.07	$19.14	$18.79	$18.79	$18.79	151,804
2022-10-28	$18.86	$19.52	$18.80	$19.08	$19.08	154,593
2022-10-27	$18.80	$18.93	$18.67	$18.78	$18.78	97,356
2022-10-26	$18.55	$18.93	$18.42	$18.71	$18.71	122,854
2022-10-25	$18.30	$18.49	$18.23	$18.48	$18.48	94,679
2022-10-24	$18.01	$18.26	$17.94	$18.15	$18.15	159,197
2022-10-21	$18.10	$18.33	$17.97	$18.00	$18.00	151,136
2022-10-20	$18.43	$18.54	$18.15	$18.19	$18.19	140,844
2022-10-19	$18.43	$18.62	$18.27	$18.43	$18.43	149,080
2022-10-18	$18.96	$19.04	$18.44	$18.50	$18.50	225,858
2022-10-17	$19.25	$19.32	$18.78	$18.81	$18.81	88,766
2022-10-14	$19.25	$19.33	$18.99	$19.03	$19.03	78,516
2022-10-13	$18.97	$19.44	$18.75	$19.19	$19.19	67,774
2022-10-12	$19.50	$19.57	$19.22	$19.24	$19.24	116,738
2022-10-11	$19.71	$19.74	$19.50	$19.60	$19.60	138,053
2022-10-10	$19.96	$20.00	$19.57	$19.76	$19.76	93,718
2022-10-07	$19.89	$20.06	$19.80	$19.98	$19.98	75,305
2022-10-06	$20.23	$20.35	$20.07	$20.11	$20.11	83,549
2022-10-05	$20.48	$20.67	$20.41	$20.56	$20.25	134,345
2022-10-04	$20.69	$20.82	$20.55	$20.56	$20.25	85,775
2022-10-03	$20.60	$20.87	$20.52	$20.55	$20.24	78,759
2022-09-30	$20.26	$20.61	$20.22	$20.53	$20.22	319,958
2022-09-29	$20.28	$20.37	$20.02	$20.37	$20.06	112,852
2022-09-28	$19.80	$20.41	$19.80	$20.41	$20.10	141,574
2022-09-27	$19.80	$19.91	$19.58	$19.86	$19.56	94,075
2022-09-26	$19.88	$20.03	$19.68	$19.69	$19.39	78,735
2022-09-23	$20.04	$20.16	$19.85	$19.86	$19.56	143,034
2022-09-22	$20.30	$20.30	$19.95	$20.21	$19.90	120,356
2022-09-21	$20.18	$20.57	$20.18	$20.38	$20.07	73,340
2022-09-20	$20.17	$20.25	$20.10	$20.24	$19.93	108,237
2022-09-19	$20.50	$20.57	$20.32	$20.32	$20.01	60,573
2022-09-16	$20.42	$20.59	$20.27	$20.59	$20.59	68,413
2022-09-15	$20.78	$20.98	$20.57	$20.57	$20.57	114,955
2022-09-14	$20.95	$21.08	$20.79	$20.94	$20.94	124,269
2022-09-13	$20.73	$21.00	$20.73	$20.97	$20.97	65,974
2022-09-12	$21.13	$21.28	$21.00	$21.12	$21.12	75,482
2022-09-09	$20.80	$21.11	$20.76	$21.05	$21.05	49,806
2022-09-08	$20.93	$21.15	$20.70	$20.72	$20.72	130,019
2022-09-07	$20.94	$21.05	$20.90	$20.93	$20.93	63,458
2022-09-06	$21.17	$21.17	$20.81	$20.82	$20.82	59,495
2022-09-02	$21.08	$21.31	$21.01	$21.15	$21.15	29,479
2022-09-01	$20.94	$21.01	$20.82	$21.00	$21.00	77,806
2022-08-31	$21.30	$21.30	$20.84	$21.14	$21.14	121,044
2022-08-30	$21.36	$21.36	$21.09	$21.22	$21.22	76,473
2022-08-29	$21.35	$21.58	$21.22	$21.26	$21.26	88,289
2022-08-26	$21.76	$21.88	$21.43	$21.47	$21.47	74,208
2022-08-25	$21.66	$21.90	$21.55	$21.76	$21.76	49,647
2022-08-24	$21.32	$21.70	$21.00	$21.52	$21.52	88,086
2022-08-23	$21.75	$22.11	$20.64	$21.21	$21.21	146,518
2022-08-22	$22.09	$22.09	$21.82	$21.85	$21.85	62,032
2022-08-19	$22.36	$22.46	$22.04	$22.22	$22.22	54,715
2022-08-18	$22.49	$22.62	$22.42	$22.59	$22.59	62,830
2022-08-17	$22.72	$22.74	$22.36	$22.53	$22.53	128,231
2022-08-16	$23.02	$23.02	$22.74	$22.83	$22.83	71,957
2022-08-15	$22.85	$23.06	$22.85	$22.92	$22.92	56,851
2022-08-12	$22.78	$22.92	$22.67	$22.91	$22.91	56,719
2022-08-11	$22.95	$23.02	$22.66	$22.71	$22.71	86,844
2022-08-10	$22.89	$23.00	$22.70	$22.88	$22.88	128,770
2022-08-09	$23.07	$23.07	$22.60	$22.68	$22.68	99,795
2022-08-08	$23.21	$23.28	$22.89	$22.99	$22.99	91,444
2022-08-05	$23.36	$23.46	$22.97	$23.10	$23.10	86,806
2022-08-04	$23.38	$23.53	$23.32	$23.49	$23.49	111,776
2022-08-03	$23.43	$23.54	$23.24	$23.53	$23.53	136,960
2022-08-02	$22.75	$23.47	$22.61	$23.43	$23.43	182,310
2022-08-01	$22.57	$22.84	$22.34	$22.77	$22.77	111,065
2022-07-29	$22.00	$22.58	$21.87	$22.57	$22.57	180,093
2022-07-28	$21.96	$22.17	$21.84	$22.10	$22.10	133,701
2022-07-27	$21.95	$21.96	$21.78	$21.89	$21.89	71,247
2022-07-26	$21.86	$21.94	$21.74	$21.90	$21.90	75,085
2022-07-25	$21.79	$21.90	$21.75	$21.83	$21.83	54,043
2022-07-22	$21.76	$21.93	$21.70	$21.85	$21.85	69,709
2022-07-21	$21.55	$21.67	$21.50	$21.64	$21.64	55,967
2022-07-20	$21.58	$21.59	$21.42	$21.55	$21.55	55,295
2022-07-19	$21.54	$21.59	$21.36	$21.46	$21.46	78,352
2022-07-18	$21.38	$21.53	$21.34	$21.40	$21.40	71,722
2022-07-15	$21.27	$21.40	$21.18	$21.24	$21.24	55,254
2022-07-14	$21.18	$21.25	$21.07	$21.24	$21.24	40,836
2022-07-13	$21.07	$21.35	$21.03	$21.21	$21.21	98,824
2022-07-12	$21.37	$21.49	$21.23	$21.23	$21.23	52,558
2022-07-11	$21.23	$21.45	$21.05	$21.43	$21.43	44,574
2022-07-08	$20.92	$21.25	$20.72	$21.23	$21.23	144,382
2022-07-07	$21.27	$21.44	$21.11	$21.24	$20.93	81,897
2022-07-06	$21.39	$21.49	$21.07	$21.17	$20.86	61,386
2022-07-05	$21.00	$21.22	$20.91	$21.22	$20.91	104,706
2022-07-01	$20.77	$21.13	$20.72	$21.07	$20.76	81,993
2022-06-30	$20.79	$20.79	$20.61	$20.69	$20.39	75,795
2022-06-29	$20.78	$20.87	$20.57	$20.77	$20.47	120,816
2022-06-28	$20.84	$20.84	$20.57	$20.68	$20.38	103,501
2022-06-27	$20.65	$20.78	$20.55	$20.73	$20.43	103,779
2022-06-24	$20.48	$20.67	$20.43	$20.67	$20.37	99,101
2022-06-23	$20.40	$20.57	$20.18	$20.37	$20.07	77,553
2022-06-22	$20.45	$20.59	$20.26	$20.40	$20.10	91,471
2022-06-21	$20.45	$20.70	$20.35	$20.37	$20.07	85,004
2022-06-17	$20.20	$20.45	$20.00	$20.45	$20.15	108,436
2022-06-16	$19.94	$20.26	$19.80	$20.20	$19.91	112,225
2022-06-15	$19.66	$20.51	$19.66	$20.34	$20.04	161,500
2022-06-14	$20.20	$20.20	$19.45	$19.54	$19.26	285,699
2022-06-13	$20.69	$20.69	$20.01	$20.21	$19.92	136,670
2022-06-10	$21.32	$21.32	$20.77	$21.00	$20.70	155,488
2022-06-09	$21.77	$21.81	$21.50	$21.51	$21.20	127,824
2022-06-08	$21.71	$21.85	$21.62	$21.80	$21.48	149,556
2022-06-07	$21.39	$21.83	$21.37	$21.75	$21.43	99,949
2022-06-06	$21.62	$21.69	$21.40	$21.47	$21.16	83,512
2022-06-03	$21.50	$21.59	$21.34	$21.56	$21.25	81,987
2022-06-02	$21.50	$21.70	$21.39	$21.69	$21.38	123,625
2022-06-01	$21.76	$21.87	$21.50	$21.56	$21.25	148,164
2022-05-31	$21.80	$21.80	$21.25	$21.69	$21.38	244,017
2022-05-27	$21.72	$21.98	$21.70	$21.83	$21.51	172,727
2022-05-26	$21.10	$21.68	$21.10	$21.43	$21.12	131,204
2022-05-25	$20.64	$21.26	$20.52	$21.01	$20.71	255,697
2022-05-24	$20.56	$20.84	$20.43	$20.56	$20.26	177,029
2022-05-23	$20.70	$20.89	$20.35	$20.56	$20.26	185,107
2022-05-20	$20.80	$20.94	$20.60	$20.62	$20.32	334,888
2022-05-19	$20.82	$20.93	$20.66	$20.80	$20.50	138,195
2022-05-18	$20.82	$20.88	$20.53	$20.75	$20.45	99,673
2022-05-17	$21.25	$21.34	$20.88	$20.88	$20.58	167,568
2022-05-16	$20.65	$21.39	$20.50	$21.17	$20.86	426,269
2022-05-13	$20.66	$20.84	$20.48	$20.66	$20.36	154,853
2022-05-12	$19.98	$20.67	$19.95	$20.64	$20.34	312,737
2022-05-11	$19.94	$20.25	$19.80	$20.13	$19.84	275,087
2022-05-10	$20.03	$20.05	$19.81	$19.99	$19.70	268,300
2022-05-09	$19.74	$19.78	$19.55	$19.70	$19.41	204,388
2022-05-06	$19.97	$20.12	$19.68	$19.82	$19.53	305,546
2022-05-05	$20.60	$20.60	$19.95	$20.12	$19.83	274,488
2022-05-04	$19.98	$20.85	$19.90	$20.82	$20.52	160,107
2022-05-03	$20.11	$20.20	$19.71	$19.99	$19.70	156,402
2022-05-02	$20.51	$20.51	$19.88	$20.11	$19.82	285,905
2022-04-29	$20.64	$20.64	$20.21	$20.52	$20.22	284,436
2022-04-28	$20.46	$20.76	$20.08	$20.72	$20.41	247,425
2022-04-27	$20.61	$20.78	$20.23	$20.31	$20.02	181,772
2022-04-26	$20.80	$20.91	$20.62	$20.63	$20.33	169,899
2022-04-25	$20.58	$20.81	$20.58	$20.80	$20.50	184,339
2022-04-22	$20.95	$21.01	$20.42	$20.58	$20.28	381,413
2022-04-21	$21.17	$21.25	$20.82	$20.88	$20.58	187,558
2022-04-20	$21.02	$21.15	$20.97	$21.14	$20.83	133,719
2022-04-19	$20.98	$21.11	$20.86	$21.00	$20.70	190,558
2022-04-18	$21.20	$21.24	$20.91	$21.06	$20.75	197,005
2022-04-14	$21.34	$21.34	$21.10	$21.17	$20.86	151,087
2022-04-13	$21.10	$21.39	$21.10	$21.35	$21.04	239,832
2022-04-12	$21.63	$21.70	$21.39	$21.47	$20.86	172,460
2022-04-11	$21.80	$21.83	$21.45	$21.48	$20.86	148,387
2022-04-08	$21.90	$22.05	$21.80	$21.86	$21.23	116,203
2022-04-07	$22.00	$22.18	$21.86	$21.94	$21.31	168,663
2022-04-06	$21.99	$22.13	$21.88	$21.95	$21.32	143,214
2022-04-05	$22.57	$22.57	$22.13	$22.13	$21.49	145,747
2022-04-04	$22.67	$22.77	$22.51	$22.59	$21.94	143,581
2022-04-01	$22.72	$22.72	$22.54	$22.67	$22.02	90,869
2022-03-31	$22.87	$23.00	$22.76	$22.80	$22.15	117,480
2022-03-30	$22.59	$22.86	$22.45	$22.80	$22.15	183,917
2022-03-29	$22.26	$22.56	$22.26	$22.56	$21.91	169,524
2022-03-28	$22.17	$22.29	$22.12	$22.18	$21.54	79,583
2022-03-25	$22.45	$22.53	$22.11	$22.14	$21.50	101,465
2022-03-24	$22.70	$22.70	$22.38	$22.50	$21.85	200,312
2022-03-23	$22.75	$22.81	$22.60	$22.71	$22.06	119,995
2022-03-22	$22.75	$22.86	$22.67	$22.74	$22.09	153,181
2022-03-21	$22.97	$23.06	$22.76	$22.89	$22.23	137,024
2022-03-18	$22.86	$23.11	$22.85	$23.06	$22.40	113,826
2022-03-17	$22.39	$22.95	$22.31	$22.86	$22.20	133,526
2022-03-16	$22.25	$22.49	$22.09	$22.37	$21.73	156,417
2022-03-15	$22.15	$22.30	$22.07	$22.20	$21.56	118,044
2022-03-14	$22.51	$22.60	$21.92	$22.10	$21.47	169,788
2022-03-11	$22.85	$22.93	$22.50	$22.64	$21.99	155,353
2022-03-10	$22.90	$22.96	$22.62	$22.80	$22.15	149,665
2022-03-09	$22.88	$23.03	$22.84	$23.03	$22.37	137,974
2022-03-08	$22.72	$22.88	$22.62	$22.78	$22.13	104,908
2022-03-07	$22.98	$22.98	$22.70	$22.77	$22.12	105,890
2022-03-04	$23.02	$23.10	$22.81	$22.98	$22.32	115,144
2022-03-03	$23.32	$23.35	$22.99	$23.05	$22.39	147,742
2022-03-02	$23.26	$23.31	$23.10	$23.23	$22.56	109,261
2022-03-01	$23.04	$23.29	$23.01	$23.20	$22.53	132,962
2022-02-28	$23.01	$23.15	$22.87	$23.00	$22.34	157,164
2022-02-25	$22.79	$23.05	$22.66	$22.97	$22.31	146,294
2022-02-24	$22.49	$22.72	$22.36	$22.65	$22.00	147,878
2022-02-23	$22.87	$22.95	$22.63	$22.67	$22.02	141,260
2022-02-22	$22.90	$22.99	$22.62	$22.80	$22.15	135,319
2022-02-18	$23.03	$23.17	$22.84	$23.04	$22.38	269,437
2022-02-17	$22.93	$23.24	$22.85	$22.98	$22.32	459,993
2022-02-16	$22.70	$23.18	$22.64	$22.92	$22.26	422,035
2022-02-15	$22.75	$23.00	$22.62	$22.70	$22.05	235,100
2022-02-14	$22.91	$23.00	$22.53	$22.62	$21.97	167,911
2022-02-11	$23.80	$23.88	$22.89	$23.00	$22.34	275,997
2022-02-10	$24.20	$24.30	$23.65	$23.75	$23.07	196,751
2022-02-09	$24.47	$24.65	$24.32	$24.39	$23.69	149,349
2022-02-08	$24.45	$24.52	$24.25	$24.37	$23.67	216,393
2022-02-07	$24.32	$24.55	$24.19	$24.44	$23.74	210,098
2022-02-04	$24.94	$24.95	$24.25	$24.35	$23.65	154,073
2022-02-03	$25.04	$25.07	$24.79	$24.99	$24.27	160,249
2022-02-02	$25.14	$25.38	$25.01	$25.09	$24.37	134,394
2022-02-01	$25.32	$25.36	$25.13	$25.14	$24.42	108,426
2022-01-31	$24.98	$25.24	$24.98	$25.20	$24.48	133,931
2022-01-28	$24.99	$25.16	$24.75	$24.98	$24.26	165,010
2022-01-27	$25.30	$25.39	$24.91	$24.95	$24.23	276,418
2022-01-26	$25.39	$25.56	$25.14	$25.33	$24.60	150,920
2022-01-25	$25.27	$25.43	$25.21	$25.33	$24.60	207,610
2022-01-24	$25.40	$25.40	$25.19	$25.36	$24.63	99,260
2022-01-21	$25.65	$25.76	$25.46	$25.49	$24.76	173,815
2022-01-20	$25.87	$25.94	$25.64	$25.67	$24.93	103,629
2022-01-19	$25.80	$25.93	$25.72	$25.80	$25.06	80,137
2022-01-18	$25.91	$25.95	$25.77	$25.78	$25.04	58,440
2022-01-14	$26.19	$26.22	$25.96	$26.02	$25.27	55,906
2022-01-13	$26.24	$26.36	$26.15	$26.23	$25.48	52,781
2022-01-12	$26.28	$26.29	$26.12	$26.24	$25.49	39,297
2022-01-11	$26.11	$26.27	$25.97	$26.17	$25.42	43,656
2022-01-10	$25.99	$26.08	$25.85	$26.05	$25.30	91,735
2022-01-07	$26.00	$26.18	$25.91	$26.13	$25.38	45,312
2022-01-06	$26.17	$26.34	$25.96	$26.34	$25.28	53,501
2022-01-05	$26.43	$26.56	$26.09	$26.10	$25.05	55,896
2022-01-04	$26.70	$26.70	$26.39	$26.40	$25.34	39,317
2022-01-03	$26.88	$26.88	$26.64	$26.65	$25.58	64,714
2021-12-31	$26.80	$26.95	$26.80	$26.80	$25.72	67,626
2021-12-30	$26.89	$26.90	$26.78	$26.79	$25.71	56,393
2021-12-29	$26.77	$26.91	$26.75	$26.82	$25.74	85,032
2021-12-28	$26.79	$26.90	$26.74	$26.84	$25.76	83,801
2021-12-27	$26.84	$26.84	$26.49	$26.75	$25.67	87,970
2021-12-23	$26.90	$26.90	$26.69	$26.80	$25.72	65,949
2021-12-22	$26.49	$26.88	$26.46	$26.88	$25.80	72,931
2021-12-21	$26.38	$26.51	$26.29	$26.49	$25.43	77,405
2021-12-20	$26.30	$26.40	$26.25	$26.26	$25.20	63,712
2021-12-17	$26.26	$26.46	$26.26	$26.40	$25.34	55,695
2021-12-16	$25.98	$26.44	$25.98	$26.43	$25.37	61,636
2021-12-15	$25.98	$26.11	$25.94	$26.05	$25.00	56,845
2021-12-14	$26.03	$26.09	$25.98	$26.02	$24.97	59,379
2021-12-13	$26.18	$26.20	$26.01	$26.12	$25.07	52,247
2021-12-10	$26.24	$26.24	$26.08	$26.10	$25.05	38,882
2021-12-09	$26.09	$26.24	$26.09	$26.16	$25.11	44,078
2021-12-08	$26.26	$26.26	$26.10	$26.20	$25.15	38,434
2021-12-07	$26.20	$26.30	$26.15	$26.22	$25.17	35,848
2021-12-06	$26.00	$26.12	$25.90	$26.08	$25.03	50,601
2021-12-03	$25.87	$26.00	$25.82	$26.00	$24.95	52,501
2021-12-02	$25.89	$26.05	$25.85	$25.91	$24.87	79,309
2021-12-01	$25.78	$26.16	$25.66	$25.89	$24.85	196,250
2021-11-30	$25.94	$25.95	$25.57	$25.70	$24.67	302,391
2021-11-29	$25.96	$25.98	$25.81	$25.83	$24.79	64,474
2021-11-26	$25.76	$25.77	$25.65	$25.74	$24.71	28,908
2021-11-24	$25.95	$26.00	$25.84	$25.92	$24.88	27,221
2021-11-23	$26.21	$26.21	$25.86	$25.88	$24.84	65,418
2021-11-22	$26.27	$26.34	$26.11	$26.22	$25.17	66,540
2021-11-19	$26.29	$26.30	$26.15	$26.27	$25.21	38,368
2021-11-18	$26.35	$26.35	$26.13	$26.29	$25.23	69,814
2021-11-17	$26.30	$26.32	$26.11	$26.27	$25.21	70,958
2021-11-16	$26.38	$26.46	$26.16	$26.37	$25.31	43,252
2021-11-15	$26.56	$26.56	$26.30	$26.31	$25.25	36,618
2021-11-12	$26.54	$26.61	$26.42	$26.43	$25.37	30,448
2021-11-11	$26.73	$26.75	$26.47	$26.47	$25.41	47,111
2021-11-10	$26.93	$26.99	$26.62	$26.65	$25.58	31,969
2021-11-09	$27.01	$27.08	$26.95	$26.95	$25.87	39,913
2021-11-08	$27.07	$27.09	$26.93	$27.02	$25.93	34,238
2021-11-05	$26.96	$27.07	$26.89	$27.07	$25.98	29,638
2021-11-04	$26.80	$26.97	$26.71	$26.88	$25.80	43,318
2021-11-03	$26.65	$26.79	$26.64	$26.70	$25.63	54,114
2021-11-02	$26.72	$26.84	$26.61	$26.64	$25.57	74,258
2021-11-01	$26.71	$26.83	$26.60	$26.82	$25.74	77,287
2021-10-29	$26.67	$26.67	$26.58	$26.60	$25.53	75,554
2021-10-28	$26.71	$26.78	$26.62	$26.70	$25.63	35,004
2021-10-27	$26.66	$26.72	$26.61	$26.66	$25.59	32,061
2021-10-26	$26.81	$26.82	$26.62	$26.70	$25.63	45,478
2021-10-25	$26.69	$26.75	$26.58	$26.73	$25.66	48,264
2021-10-22	$26.86	$26.93	$26.49	$26.61	$25.54	105,476
2021-10-21	$26.75	$26.88	$26.74	$26.82	$25.74	41,717
2021-10-20	$26.44	$26.82	$26.41	$26.82	$25.74	114,002
2021-10-19	$26.89	$26.93	$26.42	$26.44	$25.38	162,304
2021-10-18	$26.84	$26.95	$26.77	$26.89	$25.81	65,211
2021-10-15	$26.88	$26.94	$26.79	$26.90	$25.82	91,085
2021-10-14	$26.80	$26.95	$26.78	$26.91	$25.83	78,714
2021-10-13	$26.50	$26.80	$26.43	$26.80	$25.72	67,896
2021-10-12	$26.44	$26.57	$26.37	$26.44	$25.38	88,287
2021-10-11	$26.34	$26.44	$26.29	$26.36	$25.30	15,111
2021-10-08	$26.35	$26.35	$26.24	$26.34	$25.28	47,390
2021-10-07	$26.15	$26.36	$25.98	$26.27	$25.21	67,296
2021-10-06	$26.21	$26.47	$26.20	$26.45	$25.09	90,795
2021-10-05	$26.51	$26.63	$26.20	$26.20	$24.85	92,165
2021-10-04	$26.94	$26.96	$26.45	$26.45	$25.09	53,580
2021-10-01	$26.91	$26.99	$26.85	$26.92	$25.53	22,588
2021-09-30	$26.79	$26.88	$26.53	$26.88	$25.50	120,318
2021-09-29	$26.38	$26.82	$26.38	$26.81	$25.43	69,728
2021-09-28	$26.71	$26.75	$26.27	$26.36	$25.00	210,341
2021-09-27	$27.11	$27.16	$26.76	$26.79	$25.41	148,807
2021-09-24	$27.19	$27.23	$27.12	$27.18	$25.78	44,340
2021-09-23	$27.40	$27.41	$27.12	$27.24	$25.84	62,911
2021-09-22	$27.26	$27.40	$27.16	$27.40	$25.99	88,450
2021-09-21	$27.19	$27.24	$27.11	$27.21	$25.81	54,247
2021-09-20	$27.18	$27.28	$27.01	$27.21	$25.81	40,944
2021-09-17	$27.26	$27.33	$27.19	$27.30	$25.89	30,387
2021-09-16	$27.08	$27.21	$26.92	$27.21	$25.81	37,693
2021-09-15	$26.98	$27.07	$26.93	$27.00	$25.61	36,077
2021-09-14	$27.02	$27.06	$26.91	$26.96	$25.57	28,395
2021-09-13	$27.04	$27.04	$26.97	$27.02	$25.63	28,817
2021-09-10	$26.96	$27.02	$26.91	$26.98	$25.59	35,060
2021-09-09	$26.83	$26.93	$26.78	$26.89	$25.51	26,584
2021-09-08	$26.88	$26.88	$26.74	$26.83	$25.45	37,928
2021-09-07	$26.89	$26.91	$26.80	$26.82	$25.44	23,168
2021-09-03	$26.75	$26.93	$26.75	$26.93	$25.54	33,582
2021-09-02	$26.89	$26.97	$26.81	$26.89	$25.51	42,511
2021-09-01	$26.80	$26.90	$26.80	$26.89	$25.51	37,934
2021-08-31	$26.69	$26.77	$26.55	$26.70	$25.33	126,914
2021-08-30	$26.73	$26.85	$26.72	$26.74	$25.36	40,595
2021-08-27	$26.51	$26.74	$26.45	$26.74	$25.36	40,090
2021-08-26	$26.56	$26.61	$26.47	$26.51	$25.15	40,508
2021-08-25	$26.65	$26.65	$26.57	$26.61	$25.24	39,682
2021-08-24	$26.63	$26.68	$26.59	$26.63	$25.26	85,684
2021-08-23	$26.61	$26.64	$26.58	$26.59	$25.22	34,582
2021-08-20	$26.49	$26.63	$26.49	$26.61	$25.24	53,732
2021-08-19	$26.43	$26.47	$26.35	$26.44	$25.08	77,231
2021-08-18	$26.51	$26.53	$26.38	$26.46	$25.10	49,318
2021-08-17	$26.60	$26.66	$26.44	$26.46	$25.10	63,279
2021-08-16	$26.70	$26.72	$26.60	$26.65	$25.28	52,584
2021-08-13	$26.70	$26.80	$26.69	$26.73	$25.35	62,614
2021-08-12	$26.63	$26.77	$26.63	$26.70	$25.33	94,879
2021-08-11	$26.64	$26.72	$26.60	$26.66	$25.29	33,410
2021-08-10	$26.84	$26.84	$26.50	$26.59	$25.22	38,152
2021-08-09	$27.06	$27.06	$26.76	$26.81	$25.43	53,429
2021-08-06	$27.03	$27.07	$26.93	$26.99	$25.60	55,416
2021-08-05	$26.91	$27.08	$26.91	$26.97	$25.58	72,438
2021-08-04	$26.92	$26.92	$26.83	$26.91	$25.52	45,625
2021-08-03	$26.92	$27.00	$26.82	$26.89	$25.51	120,152
2021-08-02	$26.89	$26.99	$26.83	$26.92	$25.53	83,272
2021-07-30	$26.54	$26.84	$26.54	$26.84	$25.46	99,792
2021-07-29	$26.43	$26.63	$26.43	$26.57	$25.20	70,633
2021-07-28	$26.46	$26.50	$26.37	$26.44	$25.08	49,875
2021-07-27	$26.47	$26.47	$26.30	$26.41	$25.05	75,672
2021-07-26	$26.45	$26.55	$26.44	$26.47	$25.11	67,723
2021-07-23	$26.38	$26.49	$24.50	$26.47	$25.11	39,085
2021-07-22	$26.50	$26.57	$26.32	$26.40	$25.04	131,090
2021-07-21	$26.67	$26.73	$26.47	$26.50	$25.14	91,900
2021-07-20	$26.83	$26.88	$26.68	$26.68	$25.31	181,486
2021-07-19	$26.83	$26.89	$26.74	$26.79	$25.41	29,596
2021-07-16	$27.03	$27.06	$26.86	$26.91	$25.52	77,667
2021-07-15	$27.10	$27.12	$27.06	$27.06	$25.67	26,808
2021-07-14	$27.17	$27.20	$27.00	$27.10	$25.70	82,747
2021-07-13	$27.20	$27.25	$27.04	$27.04	$25.65	91,404
2021-07-12	$27.37	$27.37	$27.18	$27.20	$25.80	56,989
2021-07-09	$27.13	$27.32	$27.09	$27.23	$25.83	42,778
2021-07-08	$27.14	$27.21	$27.06	$27.20	$25.80	70,353
2021-07-07	$27.36	$27.45	$27.33	$27.45	$25.74	64,087
2021-07-06	$27.33	$27.40	$27.30	$27.40	$25.69	70,438
2021-07-02	$27.40	$27.40	$27.28	$27.37	$25.67	55,892
2021-07-01	$27.32	$27.39	$27.27	$27.36	$25.66	114,140
2021-06-30	$26.99	$27.40	$26.99	$27.40	$25.69	288,464
2021-06-29	$26.96	$27.07	$26.81	$26.97	$25.29	96,196
2021-06-28	$26.96	$26.96	$26.84	$26.96	$25.28	52,358
2021-06-25	$27.07	$27.07	$26.85	$26.88	$25.21	93,360
2021-06-24	$27.06	$27.10	$26.97	$27.07	$25.38	51,317
2021-06-23	$26.95	$27.07	$26.90	$27.06	$25.38	56,906
2021-06-22	$26.84	$26.94	$26.79	$26.94	$25.26	66,972
2021-06-21	$26.93	$26.94	$26.79	$26.83	$25.16	109,135
2021-06-18	$26.90	$26.97	$26.84	$26.89	$25.22	53,005
2021-06-17	$26.91	$27.01	$26.84	$26.90	$25.23	80,800
2021-06-16	$27.00	$27.04	$26.85	$26.91	$25.23	70,345
2021-06-15	$26.98	$27.00	$26.86	$27.00	$25.32	53,440
2021-06-14	$26.83	$27.00	$26.80	$27.00	$25.32	68,194
2021-06-11	$26.78	$26.84	$26.74	$26.83	$25.16	40,113
2021-06-10	$26.73	$26.79	$26.68	$26.76	$25.09	59,928
2021-06-09	$26.73	$26.80	$26.67	$26.71	$25.05	92,500
2021-06-08	$26.85	$26.87	$26.67	$26.72	$25.06	160,935
2021-06-07	$26.98	$26.98	$26.75	$26.83	$25.16	51,387
2021-06-04	$27.00	$27.00	$26.91	$26.96	$25.28	35,102
2021-06-03	$26.85	$26.92	$26.76	$26.92	$25.24	43,995
2021-06-02	$26.56	$26.84	$26.56	$26.84	$25.17	57,519
2021-06-01	$26.38	$26.49	$26.32	$26.47	$24.82	35,628
2021-05-28	$26.28	$26.48	$26.28	$26.34	$24.70	89,554
2021-05-27	$26.37	$26.37	$26.27	$26.34	$24.70	45,823
2021-05-26	$26.33	$26.38	$26.26	$26.36	$24.72	89,767
2021-05-25	$26.36	$26.38	$26.29	$26.38	$24.74	66,787
2021-05-24	$26.33	$26.46	$26.23	$26.33	$24.69	69,614
2021-05-21	$26.24	$26.46	$26.23	$26.39	$24.75	54,097
2021-05-20	$26.13	$26.25	$26.11	$26.20	$24.57	85,910
2021-05-19	$26.13	$26.28	$26.11	$26.12	$24.49	141,213
2021-05-18	$26.12	$26.27	$26.01	$26.27	$24.63	91,093
2021-05-17	$26.21	$26.21	$26.01	$26.17	$24.54	72,584
2021-05-14	$26.09	$26.19	$25.98	$26.12	$24.49	70,031
2021-05-13	$25.98	$26.20	$25.97	$26.08	$24.46	35,716
2021-05-12	$26.35	$26.35	$25.87	$25.90	$24.29	101,293
2021-05-11	$26.42	$26.49	$26.23	$26.42	$24.78	63,838
2021-05-10	$26.69	$26.69	$26.53	$26.57	$24.92	47,141
2021-05-07	$26.63	$26.69	$26.55	$26.65	$24.99	68,496
2021-05-06	$26.55	$26.60	$26.42	$26.57	$24.92	60,579
2021-05-05	$26.48	$26.66	$26.48	$26.64	$24.98	38,700
2021-05-04	$26.38	$26.48	$26.36	$26.48	$24.83	60,037
2021-05-03	$26.43	$26.49	$26.24	$26.43	$24.78	104,739
2021-04-30	$26.55	$26.61	$26.25	$26.27	$24.63	184,253
2021-04-29	$26.61	$26.61	$26.52	$26.56	$24.91	42,677
2021-04-28	$26.55	$26.64	$26.52	$26.59	$24.93	97,042
2021-04-27	$26.67	$26.67	$26.52	$26.60	$24.94	87,225
2021-04-26	$26.62	$26.67	$26.55	$26.65	$24.99	75,699
2021-04-23	$26.40	$26.66	$26.37	$26.56	$24.91	88,510
2021-04-22	$26.41	$26.54	$26.40	$26.41	$24.77	119,130
2021-04-21	$26.47	$26.47	$26.38	$26.41	$24.77	60,342
2021-04-20	$26.43	$26.43	$26.29	$26.40	$24.76	99,530
2021-04-19	$26.56	$26.56	$26.36	$26.40	$24.76	195,211
2021-04-16	$26.54	$26.61	$26.47	$26.56	$24.91	65,415
2021-04-15	$26.55	$26.56	$26.47	$26.50	$24.85	53,294
2021-04-14	$26.64	$26.64	$26.50	$26.55	$24.90	37,603
2021-04-13	$26.52	$26.64	$26.42	$26.64	$24.98	57,685
2021-04-12	$26.45	$26.50	$26.40	$26.48	$24.83	53,807
2021-04-09	$26.40	$26.50	$26.40	$26.45	$24.80	54,878
2021-04-08	$26.31	$26.43	$26.29	$26.43	$24.78	70,093
2021-04-07	$26.57	$26.66	$26.53	$26.53	$24.59	119,113
2021-04-06	$26.47	$26.62	$26.47	$26.57	$24.62	198,389
2021-04-05	$26.51	$26.57	$26.45	$26.51	$24.57	201,055
2021-04-01	$26.42	$26.65	$26.42	$26.51	$24.57	86,695
2021-03-31	$26.48	$26.56	$26.37	$26.37	$24.44	100,100
2021-03-30	$26.45	$26.51	$26.35	$26.45	$24.51	120,746
2021-03-29	$26.53	$26.53	$26.34	$26.38	$24.45	70,669
2021-03-26	$26.36	$26.53	$26.36	$26.53	$24.59	73,182
2021-03-25	$26.38	$26.47	$26.30	$26.36	$24.43	53,939
2021-03-24	$26.21	$26.44	$26.15	$26.39	$24.46	66,331
2021-03-23	$26.18	$26.20	$26.00	$26.16	$24.24	70,713
2021-03-22	$25.84	$26.19	$25.84	$26.16	$24.24	63,782
2021-03-19	$25.83	$25.95	$25.66	$25.89	$23.99	79,106
2021-03-18	$26.20	$26.21	$25.77	$25.80	$23.91	78,134
2021-03-17	$26.23	$26.33	$26.14	$26.31	$24.38	62,443
2021-03-16	$26.14	$26.39	$26.14	$26.28	$24.36	96,271
2021-03-15	$25.96	$26.24	$25.94	$26.24	$24.32	82,079
2021-03-12	$25.91	$26.00	$25.80	$26.00	$24.10	150,663
2021-03-11	$25.80	$26.09	$25.80	$26.00	$24.10	89,551
2021-03-10	$25.78	$25.92	$25.75	$25.84	$23.95	103,156
2021-03-09	$25.66	$25.82	$25.62	$25.81	$23.92	114,429
2021-03-08	$25.52	$25.66	$25.52	$25.64	$23.76	58,686
2021-03-05	$25.44	$25.63	$25.36	$25.63	$23.75	89,180
2021-03-04	$25.41	$25.56	$25.27	$25.45	$23.59	109,872
2021-03-03	$25.37	$25.58	$25.28	$25.41	$23.55	214,405
2021-03-02	$25.36	$25.61	$25.32	$25.46	$23.60	85,657
2021-03-01	$25.41	$25.49	$25.21	$25.36	$23.50	91,282
2021-02-26	$25.17	$25.31	$25.02	$25.31	$23.46	226,013
2021-02-25	$25.38	$25.38	$24.90	$25.02	$23.19	272,965
2021-02-24	$25.49	$25.51	$25.27	$25.31	$23.46	179,671
2021-02-23	$25.63	$25.63	$25.40	$25.49	$23.62	163,863
2021-02-22	$25.69	$25.74	$25.57	$25.60	$23.72	245,888
2021-02-19	$25.61	$25.74	$25.58	$25.64	$23.76	123,188
2021-02-18	$25.67	$25.71	$25.52	$25.65	$23.77	159,925
2021-02-17	$25.84	$25.84	$25.66	$25.69	$23.81	226,086
2021-02-16	$25.87	$25.89	$25.75	$25.75	$23.86	146,683
2021-02-12	$26.02	$26.03	$25.87	$25.93	$24.03	89,434
2021-02-11	$26.11	$26.18	$26.03	$26.03	$24.12	101,661
2021-02-10	$26.13	$26.23	$26.01	$26.12	$24.21	82,937
2021-02-09	$26.08	$26.18	$26.05	$26.10	$24.19	101,654
2021-02-08	$26.02	$26.09	$25.97	$26.04	$24.13	67,059
2021-02-05	$25.97	$26.15	$25.91	$26.10	$24.19	86,370
2021-02-04	$25.90	$26.01	$25.81	$25.98	$24.08	204,140
2021-02-03	$26.13	$26.16	$25.73	$25.90	$24.00	241,894
2021-02-02	$26.05	$26.34	$26.05	$26.13	$24.22	108,545
2021-02-01	$26.02	$26.16	$26.00	$26.03	$24.12	109,516
2021-01-29	$25.95	$26.00	$25.84	$25.96	$24.06	263,795
2021-01-28	$26.04	$26.15	$25.85	$25.95	$24.05	98,982
2021-01-27	$26.26	$26.46	$25.81	$25.90	$24.00	143,884
2021-01-26	$26.51	$26.63	$26.25	$26.34	$24.41	95,611
2021-01-25	$26.55	$26.70	$26.50	$26.51	$24.57	98,517
2021-01-22	$26.49	$26.62	$26.41	$26.54	$24.60	178,477
2021-01-21	$26.55	$26.56	$26.32	$26.37	$24.44	58,575
2021-01-20	$26.42	$26.55	$26.34	$26.55	$24.61	85,917
2021-01-19	$26.35	$26.36	$26.11	$26.36	$24.43	69,787
2021-01-15	$26.13	$26.32	$26.09	$26.26	$24.34	77,205
2021-01-14	$26.09	$26.27	$25.95	$26.09	$24.18	95,866
2021-01-13	$25.75	$26.14	$25.75	$26.01	$24.11	130,207
2021-01-12	$25.62	$25.78	$25.38	$25.70	$23.82	347,968
2021-01-11	$25.99	$25.99	$25.65	$25.72	$23.84	275,514
2021-01-08	$25.95	$26.20	$25.95	$26.05	$24.14	111,734
2021-01-07	$26.47	$26.49	$26.14	$26.38	$24.16	113,873
2021-01-06	$26.99	$26.99	$26.29	$26.47	$24.24	89,927
2021-01-05	$26.89	$27.08	$26.89	$26.99	$24.72	36,820
2021-01-04	$27.18	$27.18	$26.83	$26.88	$24.61	81,632
2020-12-31	$27.05	$27.19	$27.05	$27.14	$24.85	112,895
2020-12-30	$27.00	$27.14	$27.00	$27.04	$24.76	111,357
2020-12-29	$27.18	$27.22	$26.99	$27.00	$24.73	87,878
2020-12-28	$27.20	$27.23	$27.11	$27.11	$24.83	53,683
2020-12-24	$27.32	$27.32	$27.13	$27.17	$24.88	65,633
2020-12-23	$27.44	$27.44	$27.10	$27.20	$24.91	112,676
2020-12-22	$27.38	$27.47	$27.21	$27.30	$25.00	58,978
2020-12-21	$27.08	$27.41	$27.05	$27.39	$25.08	98,103
2020-12-18	$27.07	$27.20	$27.07	$27.20	$24.91	69,673
2020-12-17	$27.13	$27.19	$27.02	$27.19	$24.90	92,530
2020-12-16	$26.87	$27.13	$26.80	$27.13	$24.85	74,133
2020-12-15	$26.95	$26.95	$26.79	$26.93	$24.66	90,218
2020-12-14	$26.99	$27.03	$26.72	$26.83	$24.57	165,276
2020-12-11	$26.86	$27.02	$26.85	$26.99	$24.72	51,328
2020-12-10	$27.12	$27.13	$26.90	$26.91	$24.64	122,835
2020-12-09	$27.15	$27.15	$27.03	$27.13	$24.85	83,518
2020-12-08	$27.04	$27.14	$27.00	$27.13	$24.85	83,061
2020-12-07	$27.24	$27.29	$27.07	$27.13	$24.85	143,804
2020-12-04	$27.22	$27.29	$27.12	$27.29	$24.99	47,481
2020-12-03	$27.26	$27.26	$27.14	$27.22	$24.93	47,417
2020-12-02	$27.07	$27.26	$26.98	$27.25	$24.96	42,930
2020-12-01	$27.18	$27.18	$26.90	$27.00	$24.73	57,801
2020-11-30	$27.18	$27.23	$27.04	$27.06	$24.78	98,987
2020-11-27	$27.24	$27.26	$27.18	$27.21	$24.92	19,136
2020-11-25	$27.25	$27.27	$27.12	$27.18	$24.89	64,566
2020-11-24	$27.36	$27.40	$27.09	$27.20	$24.91	85,917
2020-11-23	$27.14	$27.39	$27.14	$27.36	$25.06	60,010
2020-11-20	$27.27	$27.27	$27.05	$27.12	$24.84	58,382
2020-11-19	$27.29	$27.30	$27.20	$27.29	$24.99	70,915
2020-11-18	$27.36	$27.39	$27.25	$27.29	$24.99	52,240
2020-11-17	$27.25	$27.40	$27.16	$27.36	$25.06	58,430
2020-11-16	$26.83	$27.30	$26.80	$27.25	$24.96	124,430
2020-11-13	$26.74	$26.98	$26.70	$26.77	$24.52	58,011
2020-11-12	$26.65	$26.76	$26.65	$26.73	$24.48	60,855
2020-11-11	$26.66	$26.72	$26.66	$26.66	$24.42	46,093
2020-11-10	$26.70	$26.75	$26.52	$26.69	$24.44	105,077
2020-11-09	$26.62	$26.88	$26.61	$26.73	$24.48	83,874
2020-11-06	$26.60	$26.61	$26.45	$26.45	$24.22	29,048
2020-11-05	$26.54	$26.75	$26.46	$26.60	$24.36	62,011
2020-11-04	$26.08	$26.51	$26.03	$26.47	$24.24	46,374
2020-11-03	$26.07	$26.22	$25.93	$25.93	$23.75	66,049
2020-11-02	$26.23	$26.25	$26.01	$26.03	$23.84	65,794
2020-10-30	$25.94	$26.09	$25.75	$26.09	$23.89	138,204
2020-10-29	$25.90	$26.08	$25.88	$25.88	$23.70	55,802
2020-10-28	$26.14	$26.20	$25.87	$25.91	$23.73	51,452
2020-10-27	$26.30	$26.43	$26.15	$26.20	$23.99	95,661
2020-10-26	$26.44	$26.50	$26.23	$26.37	$24.15	92,522
2020-10-23	$26.35	$26.54	$26.32	$26.49	$24.26	57,387
2020-10-22	$26.39	$26.40	$26.22	$26.40	$24.18	57,028
2020-10-21	$26.66	$26.66	$26.16	$26.33	$24.11	85,596
2020-10-20	$26.68	$26.73	$26.50	$26.61	$24.37	76,893
2020-10-19	$26.88	$26.88	$26.51	$26.68	$24.43	51,740
2020-10-16	$26.86	$27.00	$26.77	$26.77	$24.52	53,454
2020-10-15	$26.89	$26.97	$26.80	$26.95	$24.68	39,071
2020-10-14	$27.08	$27.12	$26.87	$26.87	$24.61	96,480
2020-10-13	$27.08	$27.12	$26.96	$27.12	$24.84	81,765
2020-10-12	$26.91	$27.06	$26.84	$27.02	$24.74	59,319
2020-10-09	$27.10	$27.10	$26.73	$26.99	$24.72	80,291
2020-10-08	$27.06	$27.19	$27.02	$27.13	$24.85	70,817
2020-10-07	$27.39	$27.50	$27.24	$27.25	$24.67	117,779
2020-10-06	$27.38	$27.60	$27.32	$27.39	$24.80	110,178
2020-10-05	$27.14	$27.42	$27.11	$27.34	$24.75	85,335
2020-10-02	$26.90	$27.13	$26.86	$27.11	$24.54	65,937
2020-10-01	$26.79	$27.06	$26.65	$27.02	$24.46	77,091
2020-09-30	$26.90	$26.93	$26.71	$26.71	$24.18	166,798
2020-09-29	$26.87	$26.95	$26.76	$26.90	$24.35	92,973
2020-09-28	$26.77	$26.99	$26.74	$26.97	$24.42	93,219
2020-09-25	$26.37	$26.80	$26.37	$26.75	$24.22	91,136
2020-09-24	$26.45	$26.59	$26.26	$26.30	$23.81	75,569
2020-09-23	$26.82	$26.82	$26.36	$26.51	$24.00	156,548
2020-09-22	$26.65	$26.84	$26.63	$26.77	$24.24	85,664
2020-09-21	$26.62	$26.71	$26.47	$26.70	$24.17	70,728
2020-09-18	$26.83	$26.83	$26.60	$26.82	$24.28	41,777
2020-09-17	$26.74	$26.87	$26.72	$26.77	$24.24	45,115
2020-09-16	$26.78	$26.94	$26.78	$26.85	$24.31	71,616
2020-09-15	$26.68	$26.84	$26.65	$26.78	$24.25	64,771
2020-09-14	$26.39	$26.63	$26.39	$26.63	$24.11	61,179
2020-09-11	$26.41	$26.50	$26.27	$26.27	$23.78	56,064
2020-09-10	$26.27	$26.61	$26.27	$26.38	$23.88	94,977
2020-09-09	$26.15	$26.27	$26.04	$26.22	$23.74	100,969
2020-09-08	$26.50	$26.50	$26.02	$26.02	$23.56	298,329
2020-09-04	$26.63	$26.67	$26.39	$26.60	$24.08	86,016
2020-09-03	$26.74	$26.74	$26.45	$26.62	$24.10	120,815
2020-09-02	$26.68	$26.74	$26.60	$26.68	$24.16	196,338
2020-09-01	$26.90	$26.96	$26.57	$26.71	$24.18	109,359
2020-08-31	$26.80	$26.94	$26.72	$26.81	$24.27	134,866
2020-08-28	$27.06	$27.06	$26.87	$26.88	$24.34	63,875
2020-08-27	$27.08	$27.08	$26.98	$27.06	$24.50	64,341
2020-08-26	$26.92	$27.14	$26.87	$27.03	$24.47	85,170
2020-08-25	$26.90	$26.99	$26.77	$26.99	$24.44	76,620
2020-08-24	$26.77	$26.90	$26.71	$26.90	$24.35	50,482
2020-08-21	$26.82	$26.86	$26.61	$26.71	$24.18	61,047
2020-08-20	$26.63	$26.90	$26.63	$26.75	$24.22	66,746
2020-08-19	$26.57	$26.81	$26.57	$26.70	$24.17	71,037
2020-08-18	$26.41	$26.70	$26.41	$26.63	$24.11	117,312
2020-08-17	$26.37	$26.48	$26.35	$26.40	$23.90	86,466
2020-08-14	$26.36	$26.37	$26.31	$26.35	$23.86	38,687
2020-08-13	$26.35	$26.37	$26.30	$26.31	$23.82	61,444
2020-08-12	$26.27	$26.37	$26.27	$26.32	$23.83	71,148
2020-08-11	$26.30	$26.36	$26.22	$26.26	$23.77	68,568
2020-08-10	$26.21	$26.35	$26.21	$26.30	$23.81	61,788
2020-08-07	$26.23	$26.35	$26.14	$26.32	$23.83	72,111
2020-08-06	$26.23	$26.39	$26.20	$26.26	$23.77	42,155
2020-08-05	$26.38	$26.42	$26.23	$26.33	$23.84	62,531
2020-08-04	$26.25	$26.41	$26.25	$26.38	$23.88	41,995
2020-08-03	$26.35	$26.42	$26.33	$26.33	$23.84	55,124
2020-07-31	$26.35	$26.35	$26.25	$26.31	$23.82	108,324
2020-07-30	$26.21	$26.33	$26.07	$26.29	$23.80	119,477
2020-07-29	$26.08	$26.22	$26.04	$26.22	$23.74	57,830
2020-07-28	$25.91	$26.09	$25.88	$26.05	$23.58	69,675
2020-07-27	$25.85	$25.98	$25.82	$25.98	$23.52	164,844
2020-07-24	$25.73	$25.95	$25.73	$25.87	$23.42	75,965
2020-07-23	$25.70	$25.86	$25.64	$25.86	$23.41	199,458
2020-07-22	$25.70	$25.75	$25.60	$25.67	$23.24	124,147
2020-07-21	$25.55	$25.74	$25.42	$25.71	$23.28	100,784
2020-07-20	$25.33	$25.49	$25.33	$25.48	$23.07	136,196
2020-07-17	$25.50	$25.65	$25.35	$25.35	$22.95	156,175
2020-07-16	$25.53	$25.68	$25.41	$25.47	$23.06	108,716
2020-07-15	$25.57	$25.58	$25.30	$25.48	$23.07	152,870
2020-07-14	$25.30	$25.49	$25.30	$25.40	$23.00	100,265
2020-07-13	$25.62	$25.67	$25.47	$25.48	$23.06	93,631
2020-07-10	$25.51	$25.62	$25.45	$25.57	$23.15	80,895
2020-07-09	$25.50	$25.67	$25.38	$25.47	$23.06	225,113
2020-07-08	$25.64	$25.85	$25.54	$25.80	$23.08	129,061
2020-07-07	$25.60	$25.70	$25.56	$25.61	$22.91	131,972
2020-07-06	$25.69	$25.74	$25.60	$25.66	$22.95	63,790
2020-07-02	$25.49	$25.64	$25.49	$25.62	$22.91	43,189
2020-07-01	$25.41	$25.55	$25.36	$25.48	$22.79	77,414
2020-06-30	$25.55	$25.55	$25.36	$25.36	$22.68	394,467
2020-06-29	$25.54	$25.56	$25.38	$25.52	$22.82	118,265
2020-06-26	$25.45	$25.57	$25.40	$25.49	$22.80	96,771
2020-06-25	$25.49	$25.59	$25.41	$25.50	$22.81	93,690
2020-06-24	$25.58	$25.60	$25.29	$25.50	$22.81	221,543
2020-06-23	$25.64	$25.69	$25.48	$25.63	$22.92	152,254
2020-06-22	$25.62	$25.72	$25.50	$25.55	$22.85	242,834
2020-06-19	$25.63	$25.71	$25.56	$25.63	$22.92	99,545
2020-06-18	$25.50	$25.65	$25.44	$25.60	$22.90	90,708
2020-06-17	$25.38	$25.65	$25.28	$25.56	$22.86	134,578
2020-06-16	$25.40	$25.40	$25.12	$25.38	$22.70	62,688
2020-06-15	$24.92	$25.25	$24.87	$25.13	$22.48	143,514
2020-06-12	$25.30	$25.44	$24.98	$25.01	$22.37	116,988
2020-06-11	$25.38	$25.59	$25.05	$25.10	$22.45	148,900
2020-06-10	$25.78	$25.78	$25.60	$25.71	$22.99	133,536
2020-06-09	$25.63	$25.78	$25.53	$25.72	$23.00	98,604
2020-06-08	$25.54	$25.68	$25.45	$25.65	$22.94	134,401
2020-06-05	$25.50	$25.70	$25.36	$25.57	$22.87	91,668
2020-06-04	$25.56	$25.56	$25.31	$25.44	$22.75	183,327
2020-06-03	$25.67	$25.67	$25.42	$25.56	$22.86	162,427
2020-06-02	$25.74	$25.74	$25.52	$25.66	$22.95	147,900
2020-06-01	$25.71	$25.80	$25.62	$25.75	$23.03	84,834
2020-05-29	$25.49	$25.71	$25.43	$25.71	$22.99	183,463
2020-05-28	$25.47	$25.63	$25.34	$25.50	$22.81	117,233
2020-05-27	$25.32	$25.43	$25.20	$25.43	$22.74	131,065
2020-05-26	$25.19	$25.34	$25.14	$25.16	$22.50	126,363
2020-05-22	$25.03	$25.20	$25.03	$25.14	$22.49	121,148
2020-05-21	$24.86	$25.20	$24.77	$25.06	$22.41	175,188
2020-05-20	$24.86	$24.87	$24.72	$24.79	$22.17	108,315
2020-05-19	$24.83	$24.94	$24.70	$24.75	$22.14	147,049
2020-05-18	$25.00	$25.00	$24.71	$24.72	$22.11	224,160
2020-05-15	$24.79	$24.82	$24.68	$24.76	$22.15	107,730
2020-05-14	$24.82	$24.90	$24.60	$24.70	$22.09	256,416
2020-05-13	$24.94	$25.00	$24.70	$24.87	$22.24	202,715
2020-05-12	$25.06	$25.06	$24.94	$24.94	$22.31	263,150
2020-05-11	$24.97	$25.06	$24.89	$25.03	$22.39	171,558
2020-05-08	$25.00	$25.07	$24.90	$25.01	$22.37	136,996
2020-05-07	$25.09	$25.13	$24.70	$24.87	$22.24	131,618
2020-05-06	$25.15	$25.15	$24.97	$25.01	$22.37	120,691
2020-05-05	$25.13	$25.20	$25.01	$25.05	$22.40	217,278
2020-05-04	$25.00	$25.05	$24.91	$25.02	$22.38	126,527
2020-05-01	$25.08	$25.09	$24.92	$25.04	$22.40	132,059
2020-04-30	$24.86	$25.17	$24.80	$25.17	$22.51	407,462
2020-04-29	$24.92	$24.95	$24.74	$24.76	$22.15	261,316
2020-04-28	$24.84	$24.92	$24.73	$24.80	$22.18	121,252
2020-04-27	$24.90	$24.94	$24.71	$24.84	$22.22	118,845
2020-04-24	$24.80	$24.82	$24.67	$24.69	$22.08	192,840
2020-04-23	$24.69	$24.88	$24.58	$24.83	$22.21	187,463
2020-04-22	$24.87	$24.91	$24.65	$24.71	$22.10	140,208
2020-04-21	$24.70	$24.78	$24.37	$24.73	$22.12	147,756
2020-04-20	$24.83	$24.93	$24.66	$24.74	$22.13	147,008
2020-04-17	$24.98	$24.99	$24.80	$24.89	$22.26	258,430
2020-04-16	$24.70	$24.90	$24.62	$24.83	$22.21	367,960
2020-04-15	$24.39	$24.88	$24.19	$24.69	$22.08	160,100
2020-04-14	$24.62	$24.79	$24.38	$24.60	$22.00	133,090
2020-04-13	$24.83	$24.89	$23.87	$24.28	$21.72	241,628
2020-04-09	$24.69	$25.03	$24.64	$25.00	$22.36	219,080
2020-04-08	$23.87	$24.49	$23.76	$24.38	$21.81	195,989
2020-04-07	$23.60	$24.07	$23.60	$23.99	$21.18	183,110
2020-04-06	$23.28	$23.54	$22.71	$23.33	$20.60	138,449
2020-04-03	$22.40	$22.68	$22.13	$22.59	$19.95	160,759
2020-04-02	$22.28	$22.70	$22.00	$22.43	$19.81	333,566
2020-04-01	$22.43	$22.85	$22.09	$22.39	$19.77	220,950
2020-03-31	$23.24	$23.32	$22.79	$22.79	$20.13	338,231
2020-03-30	$23.57	$23.57	$22.90	$23.14	$20.43	247,256
2020-03-27	$23.40	$23.73	$22.81	$22.94	$20.26	192,880
2020-03-26	$23.15	$24.19	$23.15	$23.71	$20.94	304,634
2020-03-25	$19.99	$23.66	$19.81	$22.73	$20.07	235,742
2020-03-24	$19.30	$20.00	$18.43	$19.57	$17.28	521,275
2020-03-23	$20.00	$20.00	$16.55	$17.98	$15.88	347,533
2020-03-20	$21.05	$21.25	$18.63	$19.71	$17.41	651,966
2020-03-19	$18.75	$20.75	$18.50	$20.23	$17.87	429,657
2020-03-18	$21.38	$21.59	$17.71	$18.60	$16.43	322,068
2020-03-17	$22.13	$22.80	$21.67	$21.78	$19.23	353,644
2020-03-16	$22.97	$23.00	$21.50	$21.50	$18.99	310,836
2020-03-13	$23.11	$23.95	$23.00	$23.60	$20.84	333,664
2020-03-12	$24.60	$24.94	$22.33	$22.64	$19.99	468,969
2020-03-11	$25.10	$25.19	$24.85	$25.02	$22.09	377,744
2020-03-10	$25.00	$25.36	$24.85	$25.29	$22.33	346,358
2020-03-09	$24.82	$25.25	$24.60	$24.69	$21.80	388,132
2020-03-06	$25.57	$25.88	$25.45	$25.51	$22.53	134,798
2020-03-05	$25.70	$26.00	$25.70	$25.71	$22.70	155,459
2020-03-04	$25.84	$25.98	$25.62	$25.94	$22.91	231,400
2020-03-03	$25.45	$26.12	$25.44	$25.61	$22.62	335,493
2020-03-02	$25.03	$25.45	$25.03	$25.34	$22.38	203,646
2020-02-28	$25.32	$25.35	$24.88	$24.88	$21.97	717,147
2020-02-27	$25.70	$25.75	$25.50	$25.53	$22.54	181,595
2020-02-26	$25.83	$26.02	$25.51	$25.73	$22.72	214,962
2020-02-25	$26.06	$26.06	$25.67	$25.73	$22.72	173,737
2020-02-24	$25.99	$26.08	$25.90	$25.95	$22.92	106,064
2020-02-21	$26.17	$26.23	$26.10	$26.12	$23.07	106,275
2020-02-20	$26.17	$26.25	$26.05	$26.17	$23.11	254,285
2020-02-19	$26.18	$26.25	$26.12	$26.13	$23.07	398,923
2020-02-18	$26.09	$26.19	$26.03	$26.18	$23.12	404,744
2020-02-14	$25.96	$26.07	$25.93	$26.06	$23.01	285,364
2020-02-13	$26.00	$26.02	$25.86	$25.97	$22.93	850,180
2020-02-12	$26.18	$26.18	$25.90	$25.97	$22.93	1,077,763
2020-02-11	$26.45	$26.48	$26.28	$26.40	$23.31	136,220
2020-02-10	$26.30	$26.48	$26.25	$26.41	$23.32	185,998
2020-02-07	$26.15	$26.35	$26.15	$26.27	$23.20	167,931
2020-02-06	$26.01	$26.28	$26.01	$26.21	$23.15	359,667
2020-02-05	$26.12	$26.16	$25.97	$26.02	$22.98	219,072
2020-02-04	$26.00	$26.10	$25.98	$26.10	$23.05	91,142
2020-02-03	$26.03	$26.05	$25.87	$25.98	$22.94	150,881
2020-01-31	$26.00	$26.05	$25.93	$26.03	$22.99	204,774
2020-01-30	$25.84	$25.99	$25.77	$25.95	$22.92	205,246
2020-01-29	$25.92	$25.93	$25.80	$25.87	$22.85	219,094
2020-01-28	$26.05	$26.09	$25.85	$25.91	$22.88	297,724
2020-01-27	$25.96	$26.07	$25.90	$26.07	$23.02	205,833
2020-01-24	$26.03	$26.08	$25.95	$26.02	$22.98	185,168
2020-01-23	$26.08	$26.18	$26.02	$26.06	$23.01	287,238
2020-01-22	$26.08	$26.15	$26.03	$26.15	$23.09	234,430
2020-01-21	$26.07	$26.15	$26.00	$26.08	$23.03	358,859
2020-01-17	$25.91	$26.05	$25.82	$26.05	$23.00	307,182
2020-01-16	$25.85	$25.92	$25.73	$25.88	$22.85	466,711
2020-01-15	$26.15	$26.20	$25.84	$25.97	$22.78	604,889
2020-01-14	$26.15	$26.24	$26.10	$26.20	$22.99	451,051
2020-01-13	$26.06	$26.16	$26.03	$26.16	$22.95	305,792
2020-01-10	$26.04	$26.10	$25.98	$26.08	$22.88	288,004
2020-01-09	$26.11	$26.20	$26.00	$26.03	$22.84	373,240
2020-01-08	$26.20	$26.20	$26.01	$26.07	$22.87	385,158
2020-01-07	$26.12	$26.17	$26.10	$26.17	$22.96	259,742
2020-01-06	$26.25	$26.26	$26.09	$26.15	$22.94	825,748
2020-01-03	$26.31	$26.40	$26.25	$26.33	$23.10	645,221
2020-01-02	$26.23	$26.44	$26.15	$26.40	$23.16	2,214,083
2019-12-31	$26.06	$26.31	$25.93	$26.30	$23.07	5,605,383
2019-12-30	$26.05	$26.07	$25.98	$26.05	$22.85	415,793
2019-12-27	$26.05	$26.13	$26.01	$26.07	$22.87	832,260
2019-12-26	$25.98	$26.05	$25.86	$26.03	$22.84	364,142
2019-12-24	$26.04	$26.05	$25.90	$25.95	$22.77	421,774
2019-12-23	$25.99	$26.04	$25.90	$26.00	$22.81	2,160,459
2019-12-20	$25.88	$26.07	$25.84	$25.95	$22.77	571,324
2019-12-19	$25.72	$25.87	$25.72	$25.81	$22.64	559,556
2019-12-18	$25.55	$25.80	$25.55	$25.69	$22.54	938,295
2019-12-17	$25.58	$25.58	$25.44	$25.52	$22.39	602,256
2019-12-16	$25.35	$25.51	$25.31	$25.44	$22.32	589,104
2019-12-13	$25.31	$25.40	$24.95	$25.35	$22.24	1,237,433
2019-12-12	$25.20	$25.35	$25.14	$25.30	$22.20	1,643,642
2019-12-11	$25.16	$25.20	$25.08	$25.19	$22.10	1,206,279
2019-12-10	$25.00	$25.23	$24.96	$25.09	$22.01	2,182,909
2019-12-09	$24.97	$24.98	$24.89	$24.95	$21.89	3,059,089
2019-12-06	$24.90	$24.99	$24.85	$24.92	$21.86	9,390,944

AT&T Inc (T-P-A) News Headlines

Recent AT&T Inc (T-P-A) News

Similar Companies to AT&T Inc (T-P-A) 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	--	--	--

AT&T Inc (T-P-A) Exchange: NYSE