U.S. Bancorp. (USB-P-M) Stock

Data as of Aug. 22, 2025

$24.99 ($0.00) 0.00%

U.S. Bancorp. - Daily Information

Click for more stock information on U.S. Bancorp..

Daily Information	Data
Date	Aug. 22, 2025
Open	$24.99
Previous Close	$24.99
High	$25.00
Low	$24.99
Adjusted Open	$24.99
Previous Adjusted Close	$24.99
Adjusted High	$25.00
Adjusted Low	$24.99

About U.S. Bancorp. (USB-P-M)

U.S. Bancorp Depositary Shares Series F

Invest in U.S. Bancorp. (USB-P-M)

Investing built for a better future.

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

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 U.S. Bancorp. (USB-P-M)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-14	$24.99	$25.00	$24.99	$24.99	$24.99	41,438
2022-01-13	$25.00	$25.00	$24.99	$24.99	$24.99	23,533
2022-01-12	$24.99	$25.00	$24.99	$25.00	$25.00	16,070
2022-01-11	$24.98	$25.00	$24.98	$25.00	$25.00	30,310
2022-01-10	$24.99	$25.00	$24.99	$24.99	$24.99	108,063
2022-01-07	$24.99	$25.00	$24.99	$24.99	$24.99	35,934
2022-01-06	$25.00	$25.00	$24.98	$24.98	$24.98	41,797
2022-01-05	$24.98	$24.99	$24.98	$24.98	$24.98	135,093
2022-01-04	$24.99	$25.00	$24.98	$24.99	$24.99	101,846
2022-01-03	$25.00	$25.00	$24.98	$24.98	$24.98	305,208
2021-12-31	$24.99	$25.00	$24.98	$25.00	$25.00	286,983
2021-12-30	$24.99	$25.00	$24.98	$24.99	$24.99	193,454
2021-12-29	$25.38	$25.40	$25.38	$25.39	$24.98	91,923
2021-12-28	$25.38	$25.40	$25.38	$25.39	$24.98	243,773
2021-12-27	$25.40	$25.40	$25.37	$25.37	$24.96	141,969
2021-12-23	$25.39	$25.39	$25.37	$25.39	$24.98	118,774
2021-12-22	$25.38	$25.39	$25.37	$25.39	$24.98	298,522
2021-12-21	$25.38	$25.39	$25.36	$25.37	$24.96	135,953
2021-12-20	$25.35	$25.39	$25.16	$25.38	$24.97	285,339
2021-12-17	$25.40	$25.40	$25.36	$25.36	$24.95	264,150
2021-12-16	$25.36	$25.40	$25.36	$25.40	$24.99	103,846
2021-12-15	$25.38	$25.39	$25.35	$25.37	$24.96	189,152
2021-12-14	$25.37	$25.40	$25.34	$25.36	$24.95	162,228
2021-12-13	$25.35	$25.39	$25.35	$25.38	$24.97	83,987
2021-12-10	$25.36	$25.39	$25.35	$25.36	$24.95	83,190
2021-12-09	$25.35	$25.38	$25.34	$25.36	$24.95	216,637
2021-12-08	$25.35	$25.39	$25.35	$25.35	$24.94	226,888
2021-12-07	$25.35	$25.37	$25.35	$25.35	$24.94	237,608
2021-12-06	$25.39	$25.39	$25.34	$25.36	$24.95	87,256
2021-12-03	$25.34	$25.37	$25.34	$25.37	$24.96	43,815
2021-12-02	$25.35	$25.39	$25.34	$25.35	$24.94	136,972
2021-12-01	$25.34	$25.38	$25.33	$25.34	$24.93	396,119
2021-11-30	$25.41	$25.41	$25.34	$25.34	$24.93	327,352
2021-11-29	$25.39	$25.39	$25.33	$25.38	$24.97	55,909
2021-11-26	$25.34	$25.36	$25.33	$25.34	$24.93	49,429
2021-11-24	$25.36	$25.36	$25.33	$25.34	$24.93	74,587
2021-11-23	$25.33	$25.37	$25.33	$25.34	$24.93	61,328
2021-11-22	$25.38	$25.38	$25.33	$25.34	$24.93	66,542
2021-11-19	$25.35	$25.37	$25.34	$25.36	$24.95	98,486
2021-11-18	$25.38	$25.39	$25.34	$25.35	$24.94	54,678
2021-11-17	$25.35	$25.38	$25.33	$25.35	$24.94	39,109
2021-11-16	$25.36	$25.38	$25.34	$25.35	$24.94	52,112
2021-11-15	$25.34	$25.37	$25.33	$25.36	$24.95	54,217
2021-11-12	$25.35	$25.40	$25.34	$25.34	$24.93	50,705
2021-11-11	$25.35	$25.44	$25.35	$25.35	$24.94	103,507
2021-11-10	$25.39	$25.40	$25.34	$25.35	$24.94	61,962
2021-11-09	$25.37	$25.39	$25.35	$25.38	$24.97	44,531
2021-11-08	$25.41	$25.41	$25.36	$25.38	$24.97	61,050
2021-11-05	$25.43	$25.43	$25.37	$25.41	$25.00	116,493
2021-11-04	$25.36	$25.44	$25.36	$25.41	$25.00	106,119
2021-11-03	$25.37	$25.42	$25.36	$25.36	$24.95	62,366
2021-11-02	$25.34	$25.39	$25.34	$25.35	$24.94	48,182
2021-11-01	$25.38	$25.40	$25.33	$25.37	$24.96	75,827
2021-10-29	$25.35	$25.39	$25.33	$25.38	$24.97	130,332
2021-10-28	$25.36	$25.37	$25.33	$25.34	$24.93	38,831
2021-10-27	$25.36	$25.37	$25.32	$25.36	$24.95	91,423
2021-10-26	$25.34	$25.38	$25.32	$25.33	$24.92	85,426
2021-10-25	$25.40	$25.44	$25.33	$25.34	$24.93	94,707
2021-10-22	$25.38	$25.44	$25.37	$25.38	$24.97	36,713
2021-10-21	$25.42	$25.42	$25.35	$25.40	$24.99	280,226
2021-10-20	$25.36	$25.40	$25.36	$25.39	$24.98	52,050
2021-10-19	$25.43	$25.43	$25.36	$25.39	$24.98	60,627
2021-10-18	$25.42	$25.42	$25.38	$25.40	$24.99	96,035
2021-10-15	$25.46	$25.46	$25.36	$25.36	$24.95	104,209
2021-10-14	$25.42	$25.46	$25.38	$25.45	$25.04	67,391
2021-10-13	$25.38	$25.43	$25.35	$25.36	$24.95	86,692
2021-10-12	$25.41	$25.47	$25.36	$25.36	$24.95	61,695
2021-10-11	$25.46	$25.47	$25.42	$25.46	$25.05	25,430
2021-10-08	$25.46	$25.48	$25.40	$25.43	$25.02	65,965
2021-10-07	$25.34	$25.48	$25.33	$25.43	$25.02	92,127
2021-10-06	$25.38	$25.38	$25.32	$25.37	$24.96	48,859
2021-10-05	$25.37	$25.37	$25.32	$25.34	$24.93	70,467
2021-10-04	$25.40	$25.40	$25.32	$25.34	$24.93	60,884
2021-10-01	$25.48	$25.48	$25.35	$25.39	$24.98	74,938
2021-09-30	$25.45	$25.45	$25.32	$25.43	$25.02	64,212
2021-09-29	$25.46	$25.46	$25.35	$25.44	$25.03	57,150
2021-09-28	$25.78	$25.81	$25.71	$25.76	$24.95	66,294
2021-09-27	$25.82	$25.84	$25.74	$25.78	$24.97	83,776
2021-09-24	$25.80	$25.88	$25.75	$25.80	$24.99	64,360
2021-09-23	$25.83	$25.88	$25.74	$25.77	$24.96	51,205
2021-09-22	$25.84	$25.88	$25.80	$25.84	$25.03	55,386
2021-09-21	$25.79	$25.83	$25.75	$25.82	$25.01	30,295
2021-09-20	$25.79	$25.86	$25.73	$25.76	$24.95	56,989
2021-09-17	$25.86	$25.89	$25.81	$25.83	$25.02	47,086
2021-09-16	$25.84	$25.88	$25.78	$25.88	$25.07	38,992
2021-09-15	$25.79	$25.84	$25.78	$25.83	$25.02	82,238
2021-09-14	$25.81	$25.82	$25.75	$25.82	$25.01	47,112
2021-09-13	$25.80	$25.81	$25.75	$25.77	$24.96	44,095
2021-09-10	$25.78	$25.81	$25.75	$25.80	$24.99	34,696
2021-09-09	$25.75	$25.80	$25.74	$25.79	$24.98	48,093
2021-09-08	$25.74	$25.77	$25.72	$25.75	$24.94	55,582
2021-09-07	$25.81	$25.81	$25.73	$25.74	$24.93	67,141
2021-09-03	$25.79	$25.80	$25.73	$25.77	$24.96	53,081
2021-09-02	$25.80	$25.83	$25.75	$25.83	$25.02	48,342
2021-09-01	$25.75	$25.80	$25.72	$25.80	$24.98	72,550
2021-08-31	$25.72	$25.77	$25.70	$25.70	$24.89	110,514
2021-08-30	$25.79	$25.79	$25.71	$25.71	$24.90	46,104
2021-08-27	$25.74	$25.76	$25.73	$25.76	$24.95	50,462
2021-08-26	$25.77	$25.77	$25.71	$25.72	$24.91	33,905
2021-08-25	$25.74	$25.79	$25.72	$25.74	$24.93	72,507
2021-08-24	$25.78	$25.78	$25.73	$25.77	$24.96	71,408
2021-08-23	$25.76	$25.76	$25.74	$25.76	$24.95	35,504
2021-08-20	$25.77	$25.81	$25.75	$25.76	$24.95	48,533
2021-08-19	$25.78	$25.80	$25.77	$25.80	$24.99	49,582
2021-08-18	$25.80	$25.81	$25.77	$25.78	$24.97	38,212
2021-08-17	$25.81	$25.81	$25.75	$25.77	$24.96	47,071
2021-08-16	$25.75	$25.81	$25.75	$25.78	$24.97	35,456
2021-08-13	$25.78	$25.81	$25.75	$25.79	$24.98	63,252
2021-08-12	$25.73	$25.80	$25.72	$25.78	$24.97	41,647
2021-08-11	$25.72	$25.78	$25.71	$25.77	$24.96	52,221
2021-08-10	$25.75	$25.81	$25.69	$25.75	$24.94	300,901
2021-08-09	$25.84	$25.86	$25.75	$25.79	$24.98	103,175
2021-08-06	$25.83	$25.90	$25.81	$25.87	$25.06	53,657
2021-08-05	$25.89	$25.89	$25.83	$25.85	$25.04	79,900
2021-08-04	$25.85	$25.85	$25.83	$25.84	$25.03	42,773
2021-08-03	$25.84	$25.90	$25.82	$25.85	$25.04	54,896
2021-08-02	$25.91	$25.93	$25.84	$25.87	$25.06	52,172
2021-07-30	$25.80	$25.92	$25.80	$25.89	$25.08	90,773
2021-07-29	$25.81	$25.85	$25.79	$25.84	$25.03	43,231
2021-07-28	$25.81	$25.88	$25.78	$25.85	$25.04	39,565
2021-07-27	$25.79	$25.83	$25.75	$25.83	$25.02	42,156
2021-07-26	$25.79	$25.84	$25.79	$25.81	$25.00	44,703
2021-07-23	$25.75	$25.83	$25.75	$25.81	$24.99	38,763
2021-07-22	$25.81	$25.86	$25.77	$25.77	$24.96	44,528
2021-07-21	$25.81	$25.83	$25.80	$25.81	$25.00	53,690
2021-07-20	$25.86	$25.91	$25.81	$25.81	$25.00	100,124
2021-07-19	$25.83	$25.90	$25.80	$25.87	$25.06	52,166
2021-07-16	$25.90	$25.92	$25.86	$25.87	$25.06	73,821
2021-07-15	$25.91	$25.91	$25.83	$25.89	$25.07	47,677
2021-07-14	$25.90	$25.90	$25.82	$25.89	$25.08	49,176
2021-07-13	$25.88	$25.94	$25.82	$25.84	$25.03	68,276
2021-07-12	$25.93	$25.95	$25.88	$25.95	$25.13	57,619
2021-07-09	$25.91	$25.93	$25.84	$25.92	$25.10	70,554
2021-07-08	$25.90	$25.91	$25.81	$25.88	$25.07	61,120
2021-07-07	$25.90	$25.95	$25.85	$25.91	$25.09	69,295
2021-07-06	$25.97	$26.02	$25.90	$25.93	$25.11	73,933
2021-07-02	$26.00	$26.00	$25.88	$25.92	$25.10	119,235
2021-07-01	$25.83	$26.05	$25.83	$25.97	$25.15	88,996
2021-06-30	$25.91	$25.92	$25.86	$25.89	$25.08	249,069
2021-06-29	$25.89	$25.93	$25.85	$25.91	$25.09	190,313
2021-06-28	$26.18	$26.27	$26.17	$26.27	$25.05	75,663
2021-06-25	$26.24	$26.24	$26.14	$26.24	$25.02	130,758
2021-06-24	$26.26	$26.27	$26.16	$26.18	$24.96	69,258
2021-06-23	$26.25	$26.33	$26.21	$26.21	$24.99	128,252
2021-06-22	$26.21	$26.25	$26.20	$26.25	$25.03	97,822
2021-06-21	$26.25	$26.26	$26.20	$26.20	$24.99	82,152
2021-06-18	$26.18	$26.26	$26.18	$26.24	$25.02	58,020
2021-06-17	$26.18	$26.24	$26.18	$26.20	$24.98	105,350
2021-06-16	$26.18	$26.22	$26.18	$26.22	$25.00	80,548
2021-06-15	$26.20	$26.23	$26.16	$26.21	$24.99	122,584
2021-06-14	$26.17	$26.24	$26.15	$26.24	$25.02	102,466
2021-06-11	$26.16	$26.21	$26.15	$26.20	$24.98	42,256
2021-06-10	$26.18	$26.19	$26.15	$26.18	$24.96	68,622
2021-06-09	$26.23	$26.25	$26.16	$26.19	$24.97	42,424
2021-06-08	$26.22	$26.27	$26.17	$26.24	$25.02	74,042
2021-06-07	$26.25	$26.27	$26.20	$26.26	$25.04	56,564
2021-06-04	$26.25	$26.26	$26.15	$26.22	$25.00	100,230
2021-06-03	$26.20	$26.25	$26.19	$26.24	$25.02	63,098
2021-06-02	$26.25	$26.30	$26.23	$26.25	$25.03	155,981
2021-06-01	$26.21	$26.28	$26.20	$26.23	$25.01	114,195
2021-05-28	$26.19	$26.28	$26.13	$26.22	$25.00	73,132
2021-05-27	$26.14	$26.19	$26.12	$26.18	$24.96	45,854
2021-05-26	$26.13	$26.16	$26.10	$26.16	$24.95	50,041
2021-05-25	$26.12	$26.15	$26.09	$26.14	$24.93	58,041
2021-05-24	$26.12	$26.14	$26.07	$26.11	$24.90	51,809
2021-05-21	$26.15	$26.18	$26.06	$26.07	$24.86	83,999
2021-05-20	$26.09	$26.20	$26.08	$26.16	$24.95	151,906
2021-05-19	$26.02	$26.12	$26.02	$26.09	$24.88	51,843
2021-05-18	$26.05	$26.12	$26.05	$26.12	$24.91	130,505
2021-05-17	$26.07	$26.10	$26.04	$26.06	$24.85	77,602
2021-05-14	$26.08	$26.08	$26.04	$26.06	$24.85	47,813
2021-05-13	$26.04	$26.12	$26.02	$26.04	$24.83	87,852
2021-05-12	$26.04	$26.06	$26.00	$26.06	$24.85	120,998
2021-05-11	$26.06	$26.09	$26.04	$26.04	$24.83	75,600
2021-05-10	$26.06	$26.12	$26.04	$26.07	$24.86	60,408
2021-05-07	$26.04	$26.10	$26.04	$26.09	$24.88	90,577
2021-05-06	$26.04	$26.08	$26.03	$26.03	$24.82	77,104
2021-05-05	$26.05	$26.06	$26.03	$26.05	$24.84	48,295
2021-05-04	$26.03	$26.10	$26.03	$26.05	$24.84	81,786
2021-05-03	$26.04	$26.10	$26.02	$26.03	$24.82	65,199
2021-04-30	$26.10	$26.10	$25.98	$26.02	$24.81	209,393
2021-04-29	$26.07	$26.18	$26.04	$26.13	$24.92	74,920
2021-04-28	$26.06	$26.13	$26.06	$26.12	$24.91	79,863
2021-04-27	$26.05	$26.09	$26.04	$26.06	$24.85	56,201
2021-04-26	$26.08	$26.11	$26.02	$26.08	$24.87	68,674
2021-04-23	$26.03	$26.07	$26.03	$26.07	$24.86	56,755
2021-04-22	$26.05	$26.07	$26.00	$26.01	$24.80	64,349
2021-04-21	$26.06	$26.10	$26.02	$26.02	$24.81	47,649
2021-04-20	$26.10	$26.10	$26.02	$26.05	$24.84	58,600
2021-04-19	$26.06	$26.10	$26.00	$26.10	$24.89	39,483
2021-04-16	$26.03	$26.13	$26.01	$26.01	$24.80	107,622
2021-04-15	$26.06	$26.15	$26.03	$26.10	$24.89	109,772
2021-04-14	$26.00	$26.02	$25.99	$26.00	$24.79	85,392
2021-04-13	$26.06	$26.10	$25.98	$26.01	$24.80	86,784
2021-04-12	$26.17	$26.17	$26.02	$26.07	$24.86	81,828
2021-04-09	$26.16	$26.16	$26.10	$26.10	$24.89	62,661
2021-04-08	$26.10	$26.18	$26.09	$26.17	$24.96	124,782
2021-04-07	$26.05	$26.15	$26.05	$26.05	$24.84	64,704
2021-04-06	$26.07	$26.17	$25.95	$26.09	$24.88	209,940
2021-04-05	$26.00	$26.08	$26.00	$26.03	$24.82	109,577
2021-04-01	$26.01	$26.08	$25.95	$26.00	$24.79	103,078
2021-03-31	$25.90	$26.08	$25.90	$26.01	$24.80	113,348
2021-03-30	$25.86	$25.91	$25.82	$25.91	$24.71	300,418
2021-03-29	$26.26	$26.28	$26.23	$26.27	$24.66	129,916
2021-03-26	$26.28	$26.30	$26.26	$26.27	$24.66	884,614
2021-03-25	$26.28	$26.29	$26.26	$26.27	$24.66	129,355
2021-03-24	$26.27	$26.32	$26.26	$26.27	$24.66	190,695
2021-03-23	$26.28	$26.29	$26.25	$26.27	$24.66	119,621
2021-03-22	$26.28	$26.30	$26.23	$26.28	$24.67	77,285
2021-03-19	$26.25	$26.27	$26.22	$26.27	$24.66	75,261
2021-03-18	$26.22	$26.27	$26.21	$26.22	$24.62	58,530
2021-03-17	$26.28	$26.30	$26.26	$26.28	$24.67	177,959
2021-03-16	$26.26	$26.30	$26.25	$26.30	$24.69	119,487
2021-03-15	$26.25	$26.33	$26.17	$26.29	$24.68	130,089
2021-03-12	$26.27	$26.35	$26.23	$26.32	$24.71	128,556
2021-03-11	$26.25	$26.32	$26.25	$26.28	$24.67	306,175
2021-03-10	$26.27	$26.33	$26.23	$26.28	$24.67	151,683
2021-03-09	$26.26	$26.29	$26.25	$26.28	$24.67	140,051
2021-03-08	$26.27	$26.30	$26.25	$26.28	$24.67	86,064
2021-03-05	$26.25	$26.30	$26.22	$26.27	$24.66	55,757
2021-03-04	$26.25	$26.28	$26.17	$26.25	$24.65	103,628
2021-03-03	$26.20	$26.30	$26.17	$26.28	$24.67	159,564
2021-03-02	$26.26	$26.40	$26.21	$26.40	$24.79	29,304
2021-03-01	$26.21	$26.27	$26.20	$26.21	$24.61	63,521
2021-02-26	$26.23	$26.26	$26.12	$26.26	$24.65	73,249
2021-02-25	$26.28	$26.28	$26.13	$26.16	$24.56	151,232
2021-02-24	$26.32	$26.32	$26.20	$26.28	$24.67	470,139
2021-02-23	$26.22	$26.32	$26.17	$26.27	$24.66	128,787
2021-02-22	$26.28	$26.34	$26.20	$26.33	$24.72	48,555
2021-02-19	$26.32	$26.36	$26.23	$26.28	$24.67	161,350
2021-02-18	$26.20	$26.33	$26.18	$26.29	$24.68	157,895
2021-02-17	$26.16	$26.24	$26.16	$26.21	$24.61	75,710
2021-02-16	$26.24	$26.27	$26.16	$26.16	$24.56	122,997
2021-02-12	$26.24	$26.26	$26.17	$26.24	$24.64	655,189
2021-02-11	$26.22	$26.26	$26.19	$26.22	$24.62	2,421,965
2021-02-10	$26.27	$26.27	$26.19	$26.22	$24.62	110,673
2021-02-09	$26.20	$26.25	$26.20	$26.23	$24.63	93,859
2021-02-08	$26.21	$26.26	$26.21	$26.22	$24.62	83,405
2021-02-05	$26.25	$26.28	$26.20	$26.21	$24.61	98,012
2021-02-04	$26.28	$26.28	$26.16	$26.26	$24.65	121,912
2021-02-03	$26.25	$26.28	$26.20	$26.27	$24.66	97,021
2021-02-02	$26.26	$26.37	$26.17	$26.26	$24.65	117,067
2021-02-01	$26.22	$26.33	$26.14	$26.26	$24.65	132,361
2021-01-29	$26.30	$26.49	$26.11	$26.18	$24.58	520,866
2021-01-28	$26.47	$26.53	$26.27	$26.44	$24.82	106,418
2021-01-27	$26.31	$26.49	$26.25	$26.27	$24.66	70,282
2021-01-26	$26.48	$26.52	$26.21	$26.33	$24.72	1,223,191
2021-01-25	$26.67	$26.67	$26.46	$26.50	$24.88	73,990
2021-01-22	$26.63	$26.76	$26.50	$26.55	$24.93	58,289
2021-01-21	$26.51	$26.76	$26.46	$26.48	$24.86	50,916
2021-01-20	$26.44	$26.54	$26.40	$26.50	$24.88	78,511
2021-01-19	$26.38	$26.46	$26.36	$26.45	$24.83	64,861
2021-01-15	$26.46	$26.46	$26.37	$26.40	$24.79	74,708
2021-01-14	$26.46	$26.54	$26.34	$26.43	$24.81	74,687
2021-01-13	$26.32	$26.45	$26.30	$26.40	$24.79	120,541
2021-01-12	$26.25	$26.44	$26.11	$26.38	$24.77	222,552
2021-01-11	$26.52	$26.58	$26.27	$26.27	$24.66	109,213
2021-01-08	$26.50	$26.60	$26.40	$26.60	$24.97	63,487
2021-01-07	$26.37	$26.51	$26.23	$26.48	$24.86	101,314
2021-01-06	$26.51	$26.51	$26.11	$26.35	$24.74	100,367
2021-01-05	$26.41	$26.66	$26.41	$26.62	$24.99	121,254
2021-01-04	$26.70	$26.70	$26.37	$26.41	$24.80	166,087
2020-12-31	$26.61	$26.74	$26.53	$26.66	$25.03	118,459
2020-12-30	$26.63	$26.68	$26.58	$26.68	$25.05	49,213
2020-12-29	$26.98	$27.04	$26.94	$27.01	$24.98	51,389
2020-12-28	$26.99	$27.07	$26.93	$27.00	$24.97	72,096
2020-12-24	$26.95	$26.97	$26.92	$26.96	$24.93	30,175
2020-12-23	$27.10	$27.11	$26.87	$26.91	$24.89	116,262
2020-12-22	$27.10	$27.26	$26.91	$27.03	$25.00	138,278
2020-12-21	$27.08	$27.25	$27.05	$27.12	$25.08	122,292
2020-12-18	$27.08	$27.14	$26.98	$27.14	$25.10	89,811
2020-12-17	$26.92	$27.08	$26.85	$27.08	$25.04	72,941
2020-12-16	$26.84	$26.96	$26.81	$26.94	$24.91	83,108
2020-12-15	$26.87	$26.93	$26.83	$26.89	$24.87	87,565
2020-12-14	$26.89	$26.91	$26.84	$26.89	$24.87	55,653
2020-12-11	$26.86	$26.93	$26.83	$26.89	$24.87	71,018
2020-12-10	$26.91	$27.50	$26.85	$26.91	$24.89	75,787
2020-12-09	$26.96	$26.96	$26.90	$26.96	$24.93	103,059
2020-12-08	$26.83	$26.96	$26.83	$26.95	$24.92	71,801
2020-12-07	$26.82	$26.86	$26.82	$26.84	$24.82	68,670
2020-12-04	$26.84	$26.89	$26.82	$26.89	$24.87	83,468
2020-12-03	$26.89	$26.89	$26.82	$26.87	$24.85	55,786
2020-12-02	$26.85	$26.91	$26.80	$26.85	$24.83	55,616
2020-12-01	$26.81	$26.85	$26.78	$26.80	$24.78	61,738
2020-11-30	$26.84	$26.87	$26.72	$26.79	$24.77	112,596
2020-11-27	$26.86	$26.86	$26.78	$26.82	$24.80	22,752
2020-11-25	$26.78	$26.87	$26.77	$26.82	$24.80	48,088
2020-11-24	$26.91	$26.94	$26.77	$26.77	$24.76	64,547
2020-11-23	$26.89	$26.94	$26.87	$26.89	$24.87	65,558
2020-11-20	$26.84	$26.90	$26.84	$26.89	$24.87	127,677
2020-11-19	$26.76	$26.92	$26.76	$26.87	$24.85	72,607
2020-11-18	$26.83	$26.90	$26.76	$26.76	$24.75	85,244
2020-11-17	$26.86	$26.95	$26.77	$26.88	$24.86	74,711
2020-11-16	$26.71	$26.98	$26.68	$26.89	$24.87	222,819
2020-11-13	$26.55	$26.71	$26.55	$26.67	$24.66	87,561
2020-11-12	$26.62	$26.62	$26.52	$26.57	$24.57	39,240
2020-11-11	$26.53	$26.65	$26.53	$26.59	$24.59	56,832
2020-11-10	$26.50	$26.62	$26.48	$26.57	$24.57	64,928
2020-11-09	$26.52	$26.57	$26.44	$26.50	$24.51	104,706
2020-11-06	$26.43	$26.50	$26.39	$26.42	$24.43	932,060
2020-11-05	$26.49	$26.49	$26.42	$26.46	$24.47	140,463
2020-11-04	$26.41	$26.72	$26.26	$26.42	$24.43	106,906
2020-11-03	$26.46	$26.63	$26.29	$26.35	$24.37	149,181
2020-11-02	$26.60	$26.82	$26.44	$26.44	$24.45	46,934
2020-10-30	$26.56	$26.68	$26.47	$26.67	$24.66	119,827
2020-10-29	$26.52	$26.69	$26.39	$26.57	$24.57	49,293
2020-10-28	$26.64	$26.76	$26.51	$26.56	$24.56	65,785
2020-10-27	$26.87	$26.87	$26.71	$26.76	$24.75	54,998
2020-10-26	$26.88	$26.96	$26.77	$26.80	$24.78	53,654
2020-10-23	$26.90	$26.97	$26.80	$26.96	$24.93	54,456
2020-10-22	$26.79	$26.88	$26.74	$26.88	$24.86	53,450
2020-10-21	$26.89	$26.89	$26.68	$26.76	$24.75	52,319
2020-10-20	$26.88	$26.93	$26.83	$26.83	$24.81	44,540
2020-10-19	$27.05	$27.05	$26.83	$26.95	$24.92	258,964
2020-10-16	$27.00	$27.07	$26.92	$27.03	$25.00	69,910
2020-10-15	$26.88	$27.04	$26.85	$26.99	$24.96	53,849
2020-10-14	$26.85	$26.97	$26.85	$26.95	$24.92	64,677
2020-10-13	$26.63	$26.95	$26.63	$26.92	$24.90	85,559
2020-10-12	$26.70	$26.75	$26.65	$26.66	$24.65	54,131
2020-10-09	$26.74	$26.78	$26.60	$26.71	$24.70	41,518
2020-10-08	$26.79	$26.85	$26.68	$26.70	$24.69	82,351
2020-10-07	$26.74	$26.96	$26.66	$26.74	$24.73	65,490
2020-10-06	$26.86	$26.93	$26.65	$26.79	$24.77	81,665
2020-10-05	$26.89	$27.16	$26.78	$26.84	$24.82	56,080
2020-10-02	$26.77	$27.05	$26.70	$26.90	$24.88	90,489
2020-10-01	$26.71	$26.94	$26.66	$26.94	$24.91	63,541
2020-09-30	$26.88	$27.00	$26.63	$26.64	$24.64	148,330
2020-09-29	$26.95	$26.95	$26.63	$26.87	$24.85	58,898
2020-09-28	$27.09	$27.36	$27.06	$27.27	$24.84	76,801
2020-09-25	$26.68	$27.08	$26.57	$26.99	$24.59	72,305
2020-09-24	$26.80	$26.80	$26.52	$26.63	$24.26	119,882
2020-09-23	$27.47	$27.47	$26.74	$26.80	$24.42	108,019
2020-09-22	$27.38	$27.45	$27.26	$27.45	$25.01	70,309
2020-09-21	$27.29	$27.34	$27.06	$27.34	$24.91	41,320
2020-09-18	$27.37	$27.43	$27.27	$27.43	$24.99	46,776
2020-09-17	$27.11	$27.37	$27.11	$27.33	$24.90	56,628
2020-09-16	$26.96	$27.38	$26.96	$27.20	$24.78	67,704
2020-09-15	$26.95	$27.06	$26.91	$27.00	$24.60	57,502
2020-09-14	$26.96	$27.15	$26.86	$26.88	$24.49	76,765
2020-09-11	$26.93	$27.07	$26.87	$26.88	$24.49	24,615
2020-09-10	$26.94	$27.07	$26.86	$26.90	$24.51	50,089
2020-09-09	$26.86	$27.09	$26.86	$26.98	$24.58	27,673
2020-09-08	$26.95	$27.09	$26.81	$26.81	$24.42	77,342
2020-09-04	$26.96	$27.15	$26.85	$27.03	$24.62	54,328
2020-09-03	$27.06	$27.15	$26.80	$27.05	$24.64	42,990
2020-09-02	$27.02	$27.18	$26.94	$27.05	$24.64	72,480
2020-09-01	$26.94	$27.09	$26.93	$27.09	$24.68	53,382
2020-08-31	$27.10	$27.12	$26.91	$26.93	$24.53	82,906
2020-08-28	$27.13	$27.26	$27.01	$27.01	$24.61	31,723
2020-08-27	$27.13	$27.25	$27.13	$27.18	$24.76	91,187
2020-08-26	$27.05	$27.25	$27.05	$27.25	$24.83	82,888
2020-08-25	$26.90	$27.11	$26.87	$27.09	$24.68	57,834
2020-08-24	$26.97	$27.14	$26.88	$26.88	$24.49	53,879
2020-08-21	$26.85	$26.98	$26.85	$26.97	$24.57	31,834
2020-08-20	$26.76	$26.96	$26.76	$26.89	$24.50	90,499
2020-08-19	$26.87	$26.93	$26.82	$26.82	$24.43	71,574
2020-08-18	$26.84	$26.98	$26.82	$26.97	$24.57	108,150
2020-08-17	$26.82	$26.91	$26.82	$26.84	$24.45	45,634
2020-08-14	$26.93	$26.98	$26.82	$26.82	$24.43	62,666
2020-08-13	$26.86	$26.92	$26.80	$26.91	$24.52	36,765
2020-08-12	$26.78	$26.87	$26.72	$26.80	$24.42	82,057
2020-08-11	$26.57	$26.81	$26.54	$26.75	$24.37	80,528
2020-08-10	$26.52	$26.62	$26.50	$26.55	$24.19	112,543
2020-08-07	$26.51	$26.77	$26.45	$26.52	$24.16	127,443
2020-08-06	$26.46	$26.57	$26.44	$26.52	$24.16	80,915
2020-08-05	$26.51	$26.62	$26.40	$26.46	$24.11	115,764
2020-08-04	$26.86	$26.86	$26.48	$26.53	$24.17	160,427
2020-08-03	$26.75	$26.82	$26.75	$26.79	$24.40	56,645
2020-07-31	$26.59	$26.80	$26.57	$26.72	$24.34	55,822
2020-07-30	$26.48	$26.68	$26.38	$26.63	$24.26	83,533
2020-07-29	$26.33	$26.50	$26.31	$26.49	$24.13	191,603
2020-07-28	$26.35	$26.44	$26.25	$26.25	$23.91	150,851
2020-07-27	$26.44	$26.55	$26.37	$26.37	$24.02	73,719
2020-07-24	$26.47	$26.94	$26.32	$26.42	$24.07	82,718
2020-07-23	$26.50	$26.70	$26.47	$26.47	$24.11	54,695
2020-07-22	$26.61	$26.64	$26.46	$26.54	$24.18	119,351
2020-07-21	$26.78	$26.78	$26.63	$26.67	$24.30	65,427
2020-07-20	$26.64	$26.73	$26.59	$26.64	$24.27	38,345
2020-07-17	$26.66	$26.74	$26.43	$26.63	$24.26	154,093
2020-07-16	$26.54	$26.75	$26.51	$26.66	$24.29	45,634
2020-07-15	$26.68	$26.71	$26.47	$26.64	$24.27	47,378
2020-07-14	$26.57	$26.63	$26.43	$26.51	$24.15	49,094
2020-07-13	$26.73	$26.84	$26.61	$26.61	$24.24	42,895
2020-07-10	$26.75	$26.82	$26.56	$26.78	$24.40	95,176
2020-07-09	$26.87	$26.87	$26.43	$26.79	$24.41	156,816
2020-07-08	$26.73	$26.96	$26.71	$26.88	$24.49	76,687
2020-07-07	$26.60	$26.77	$26.55	$26.73	$24.35	51,869
2020-07-06	$26.64	$26.66	$26.51	$26.63	$24.26	52,771
2020-07-02	$26.39	$26.59	$26.39	$26.57	$24.21	67,695
2020-07-01	$26.13	$26.34	$26.12	$26.27	$23.93	77,914
2020-06-30	$26.05	$26.20	$25.85	$26.08	$23.76	318,163
2020-06-29	$26.18	$26.19	$26.04	$26.14	$23.81	292,038
2020-06-26	$26.53	$26.58	$26.46	$26.55	$23.82	107,985
2020-06-25	$26.53	$26.68	$26.50	$26.57	$23.84	61,619
2020-06-24	$26.60	$26.62	$26.41	$26.53	$23.80	229,034
2020-06-23	$26.68	$26.68	$26.56	$26.61	$23.87	122,853
2020-06-22	$26.62	$26.68	$26.53	$26.61	$23.87	77,234
2020-06-19	$26.68	$26.72	$26.52	$26.60	$23.86	97,853
2020-06-18	$26.66	$26.79	$26.59	$26.64	$23.90	91,854
2020-06-17	$26.64	$26.80	$26.51	$26.68	$23.93	76,102
2020-06-16	$26.61	$26.62	$26.40	$26.60	$23.86	151,552
2020-06-15	$26.42	$26.65	$26.39	$26.48	$23.75	107,038
2020-06-12	$26.59	$26.90	$26.59	$26.60	$23.86	105,925
2020-06-11	$26.66	$26.84	$26.41	$26.47	$23.75	72,836
2020-06-10	$26.94	$26.98	$26.79	$26.90	$24.13	99,578
2020-06-09	$26.91	$27.15	$26.88	$26.95	$24.18	36,537
2020-06-08	$26.77	$27.02	$26.77	$27.02	$24.24	39,107
2020-06-05	$26.82	$26.92	$26.75	$26.75	$24.00	208,015
2020-06-04	$26.75	$26.81	$26.70	$26.75	$24.00	65,250
2020-06-03	$26.70	$26.81	$26.70	$26.81	$24.05	82,431
2020-06-02	$26.74	$26.88	$26.66	$26.66	$23.92	82,531
2020-06-01	$26.70	$26.83	$26.70	$26.72	$23.97	75,767
2020-05-29	$26.70	$26.82	$26.56	$26.75	$24.00	97,463
2020-05-28	$26.83	$26.86	$26.62	$26.70	$23.95	86,259
2020-05-27	$26.76	$26.79	$26.60	$26.75	$24.00	71,723
2020-05-26	$27.23	$27.39	$26.70	$26.76	$24.01	107,792
2020-05-22	$26.84	$27.19	$26.84	$27.14	$24.35	23,659
2020-05-21	$26.72	$27.01	$26.72	$26.90	$24.13	176,090
2020-05-20	$26.66	$26.81	$26.66	$26.80	$24.04	20,582
2020-05-19	$26.50	$26.81	$26.50	$26.69	$23.94	28,962
2020-05-18	$26.45	$26.70	$26.38	$26.46	$23.74	61,652
2020-05-15	$26.61	$26.70	$26.30	$26.32	$23.61	87,962
2020-05-14	$26.35	$26.86	$26.08	$26.70	$23.95	70,328
2020-05-13	$27.00	$27.00	$26.64	$26.69	$23.94	39,110
2020-05-12	$27.05	$27.15	$26.95	$26.95	$24.18	35,708
2020-05-11	$26.88	$27.16	$26.83	$27.11	$24.32	31,852
2020-05-08	$26.85	$27.10	$26.80	$27.07	$24.28	30,336
2020-05-07	$26.78	$26.91	$26.75	$26.77	$24.01	63,016
2020-05-06	$26.82	$26.96	$26.77	$26.78	$24.02	84,879
2020-05-05	$26.99	$27.09	$26.86	$26.86	$24.10	104,408
2020-05-04	$26.95	$27.20	$26.88	$27.04	$24.26	110,166
2020-05-01	$26.68	$27.09	$26.68	$27.03	$24.25	81,066
2020-04-30	$27.02	$27.22	$26.99	$27.01	$24.23	108,927
2020-04-29	$26.89	$27.26	$26.89	$27.15	$24.36	48,662
2020-04-28	$27.07	$27.14	$26.76	$27.00	$24.22	99,480
2020-04-27	$26.65	$27.10	$26.65	$27.01	$24.23	55,862
2020-04-24	$26.65	$26.84	$26.55	$26.74	$23.99	116,626
2020-04-23	$26.48	$26.83	$26.48	$26.56	$23.83	89,852
2020-04-22	$26.82	$26.96	$26.54	$26.68	$23.93	132,027
2020-04-21	$27.01	$27.14	$26.37	$26.48	$23.75	295,424
2020-04-20	$27.08	$27.20	$26.96	$27.16	$24.36	169,197
2020-04-17	$26.99	$27.31	$26.84	$27.14	$24.35	222,076
2020-04-16	$26.98	$27.04	$26.74	$26.97	$24.19	141,400
2020-04-15	$26.75	$26.97	$26.70	$26.93	$24.16	68,160
2020-04-14	$26.92	$27.10	$26.68	$26.90	$24.13	67,567
2020-04-13	$26.97	$26.97	$26.30	$26.87	$24.10	99,773
2020-04-09	$26.28	$27.16	$26.28	$26.90	$24.13	97,102
2020-04-08	$25.65	$26.44	$25.48	$26.18	$23.49	85,582
2020-04-07	$25.37	$25.55	$25.07	$25.55	$22.92	169,439
2020-04-06	$25.11	$25.75	$25.08	$25.08	$22.50	70,204
2020-04-03	$25.17	$25.22	$24.81	$24.98	$22.41	74,378
2020-04-02	$24.94	$25.43	$24.73	$25.15	$22.56	145,739
2020-04-01	$25.22	$25.91	$24.94	$25.32	$22.71	99,891
2020-03-31	$25.93	$26.20	$25.76	$25.76	$23.11	166,618
2020-03-30	$26.06	$26.31	$25.76	$26.15	$23.46	138,790
2020-03-27	$26.38	$26.86	$26.01	$26.30	$23.23	80,881
2020-03-26	$26.11	$26.94	$26.11	$26.85	$23.72	96,226
2020-03-25	$25.26	$26.75	$25.17	$26.10	$23.06	139,192
2020-03-24	$24.44	$25.42	$24.01	$25.23	$22.29	196,155
2020-03-23	$24.11	$24.35	$22.62	$23.44	$20.71	239,729
2020-03-20	$24.00	$25.17	$23.11	$24.00	$21.20	174,812
2020-03-19	$24.47	$24.47	$21.51	$23.85	$21.07	353,817
2020-03-18	$24.99	$25.07	$23.54	$24.24	$21.41	348,146
2020-03-17	$25.11	$25.69	$24.96	$25.16	$22.22	143,444
2020-03-16	$25.09	$25.94	$24.90	$25.20	$22.26	274,515
2020-03-13	$25.99	$26.40	$25.64	$26.09	$23.05	198,003
2020-03-12	$25.85	$26.16	$25.14	$25.77	$22.76	434,104
2020-03-11	$26.36	$26.60	$26.19	$26.48	$23.39	219,119
2020-03-10	$26.70	$26.99	$26.55	$26.64	$23.53	120,079
2020-03-09	$26.19	$26.60	$26.12	$26.50	$23.41	225,959
2020-03-06	$26.98	$27.08	$26.59	$26.66	$23.55	153,352
2020-03-05	$27.15	$27.33	$27.07	$27.16	$23.99	53,594
2020-03-04	$27.06	$27.34	$27.06	$27.26	$24.08	102,442
2020-03-03	$27.01	$27.29	$26.82	$27.06	$23.90	73,791
2020-03-02	$26.64	$26.95	$26.64	$26.92	$23.78	147,605
2020-02-28	$26.70	$26.79	$26.39	$26.55	$23.45	373,475
2020-02-27	$26.90	$27.19	$26.71	$26.85	$23.72	369,592
2020-02-26	$27.20	$27.32	$26.80	$27.02	$23.87	107,224
2020-02-25	$27.43	$27.47	$27.19	$27.20	$24.03	89,453
2020-02-24	$27.25	$27.48	$27.25	$27.40	$24.20	90,030
2020-02-21	$27.45	$27.54	$27.40	$27.50	$24.29	94,852
2020-02-20	$27.35	$27.47	$27.32	$27.43	$24.23	98,363
2020-02-19	$27.61	$27.68	$27.32	$27.32	$24.13	212,351
2020-02-18	$27.70	$27.71	$27.53	$27.66	$24.43	41,564
2020-02-14	$27.60	$27.75	$27.59	$27.68	$24.45	58,508
2020-02-13	$27.68	$27.68	$27.56	$27.63	$24.41	56,356
2020-02-12	$27.70	$27.86	$27.63	$27.63	$24.41	87,741
2020-02-11	$27.70	$27.83	$27.70	$27.72	$24.49	68,470
2020-02-10	$27.68	$27.81	$27.68	$27.71	$24.48	45,151
2020-02-07	$27.74	$27.75	$27.66	$27.68	$24.45	75,192
2020-02-06	$27.60	$27.75	$27.60	$27.74	$24.50	41,888
2020-02-05	$27.56	$27.60	$27.48	$27.60	$24.38	45,970
2020-02-04	$27.54	$27.64	$27.53	$27.54	$24.33	55,584
2020-02-03	$27.51	$27.59	$27.43	$27.58	$24.36	47,126
2020-01-31	$27.46	$27.52	$27.41	$27.52	$24.31	120,946
2020-01-30	$27.48	$27.51	$27.43	$27.46	$24.26	65,751
2020-01-29	$27.47	$27.51	$27.45	$27.50	$24.29	85,123
2020-01-28	$27.50	$27.55	$27.48	$27.51	$24.30	57,350
2020-01-27	$27.40	$27.50	$27.39	$27.50	$24.29	66,039
2020-01-24	$27.48	$27.49	$27.37	$27.48	$24.27	64,011
2020-01-23	$27.41	$27.55	$27.39	$27.44	$24.24	45,756
2020-01-22	$27.45	$27.53	$27.42	$27.43	$24.23	77,806
2020-01-21	$27.53	$27.55	$27.42	$27.46	$24.26	115,610
2020-01-17	$27.49	$27.50	$27.41	$27.49	$24.28	57,430
2020-01-16	$27.45	$27.55	$27.33	$27.50	$24.29	103,054
2020-01-15	$27.52	$27.53	$27.43	$27.50	$24.29	66,923
2020-01-14	$27.62	$27.62	$27.47	$27.48	$24.27	109,321
2020-01-13	$27.60	$27.63	$27.51	$27.55	$24.34	96,564
2020-01-10	$27.41	$27.62	$27.41	$27.60	$24.38	69,123
2020-01-09	$27.63	$27.63	$27.37	$27.45	$24.25	157,793
2020-01-08	$27.45	$27.62	$27.45	$27.62	$24.40	83,303
2020-01-07	$27.56	$27.57	$27.42	$27.42	$24.22	79,971
2020-01-06	$27.59	$27.64	$27.52	$27.54	$24.33	105,934
2020-01-03	$27.55	$27.61	$27.49	$27.56	$24.34	167,706
2020-01-02	$27.67	$27.85	$27.56	$27.61	$24.39	477,409
2019-12-31	$27.62	$27.71	$27.54	$27.62	$24.40	90,425
2019-12-30	$27.61	$27.76	$27.58	$27.67	$24.44	110,205
2019-12-27	$28.07	$28.10	$27.96	$28.10	$24.46	38,615
2019-12-26	$28.05	$28.09	$27.98	$28.05	$24.42	39,190
2019-12-24	$27.99	$28.07	$27.99	$28.05	$24.42	67,536
2019-12-23	$27.90	$28.08	$27.85	$28.04	$24.41	74,634
2019-12-20	$27.61	$27.90	$27.61	$27.89	$24.28	294,793
2019-12-19	$27.63	$27.72	$27.60	$27.61	$24.04	103,346
2019-12-18	$27.59	$27.77	$27.53	$27.70	$24.11	103,085
2019-12-17	$27.55	$27.63	$27.52	$27.63	$24.05	64,787
2019-12-16	$27.35	$27.53	$27.34	$27.52	$23.96	81,494
2019-12-13	$27.27	$27.38	$27.15	$27.34	$23.80	103,518
2019-12-12	$27.25	$27.31	$27.10	$27.26	$23.73	73,586
2019-12-11	$27.14	$27.27	$27.14	$27.26	$23.73	92,743
2019-12-10	$27.11	$27.20	$27.03	$27.16	$23.64	149,570
2019-12-09	$27.24	$27.28	$27.10	$27.17	$23.65	88,782
2019-12-06	$27.19	$27.33	$27.16	$27.22	$23.70	42,185
2019-12-05	$27.30	$27.32	$27.14	$27.23	$23.71	66,293
2019-12-04	$27.25	$27.35	$27.25	$27.33	$23.79	56,671
2019-12-03	$27.19	$27.42	$27.17	$27.28	$23.75	146,886
2019-12-02	$27.13	$27.30	$27.07	$27.24	$23.71	102,069
2019-11-29	$27.31	$27.39	$27.18	$27.29	$23.76	154,403
2019-11-27	$27.58	$27.66	$27.38	$27.39	$23.84	68,892
2019-11-26	$27.64	$27.75	$27.58	$27.58	$24.01	38,955
2019-11-25	$27.74	$27.74	$27.48	$27.69	$24.11	60,681
2019-11-22	$27.69	$27.73	$27.65	$27.71	$24.12	37,402
2019-11-21	$27.58	$27.69	$27.52	$27.63	$24.05	41,358
2019-11-20	$27.60	$27.60	$27.51	$27.59	$24.02	62,658
2019-11-19	$27.48	$27.60	$27.38	$27.57	$24.00	55,415
2019-11-18	$27.64	$27.65	$27.44	$27.46	$23.91	91,958
2019-11-15	$27.54	$27.63	$27.48	$27.59	$24.02	56,785
2019-11-14	$27.50	$27.61	$27.50	$27.50	$23.94	40,176
2019-11-13	$27.53	$27.53	$27.44	$27.48	$23.92	69,854
2019-11-12	$27.37	$27.50	$27.26	$27.49	$23.93	63,599
2019-11-11	$27.30	$27.39	$27.29	$27.29	$23.76	25,851
2019-11-08	$27.27	$27.39	$27.23	$27.33	$23.79	50,731
2019-11-07	$27.28	$27.39	$27.15	$27.21	$23.69	38,850
2019-11-06	$27.36	$27.42	$27.31	$27.32	$23.78	74,054
2019-11-05	$27.34	$27.38	$27.21	$27.36	$23.82	46,065
2019-11-04	$27.29	$27.39	$27.28	$27.39	$23.84	80,269
2019-11-01	$27.46	$27.48	$27.28	$27.33	$23.79	52,031
2019-10-31	$27.29	$27.56	$27.29	$27.36	$23.82	369,053
2019-10-30	$27.28	$27.38	$27.24	$27.36	$23.82	74,562
2019-10-29	$27.26	$27.31	$27.19	$27.30	$23.77	102,966
2019-10-28	$27.25	$27.28	$27.16	$27.26	$23.73	197,581
2019-10-25	$27.27	$27.28	$27.18	$27.24	$23.71	46,738
2019-10-24	$27.26	$27.28	$27.17	$27.27	$23.74	54,039
2019-10-23	$27.18	$27.27	$27.17	$27.21	$23.69	80,761
2019-10-22	$27.17	$27.20	$27.13	$27.18	$23.66	72,876
2019-10-21	$27.17	$27.19	$27.11	$27.13	$23.62	47,552
2019-10-18	$27.24	$27.31	$27.10	$27.14	$23.63	114,206
2019-10-17	$27.49	$27.49	$27.25	$27.28	$23.75	62,157
2019-10-16	$27.37	$27.45	$27.33	$27.44	$23.89	69,563
2019-10-15	$27.53	$27.55	$27.36	$27.39	$23.84	123,697
2019-10-14	$27.37	$27.47	$27.30	$27.42	$23.87	54,077
2019-10-11	$27.29	$27.40	$27.24	$27.36	$23.82	49,144
2019-10-10	$27.33	$27.35	$27.13	$27.30	$23.77	46,937
2019-10-09	$27.38	$27.50	$27.32	$27.32	$23.78	30,646
2019-10-08	$27.54	$27.57	$27.34	$27.34	$23.80	32,785
2019-10-07	$27.58	$27.58	$27.41	$27.53	$23.97	95,224
2019-10-04	$27.57	$27.68	$27.53	$27.60	$24.03	48,099
2019-10-03	$27.58	$27.69	$27.49	$27.55	$23.98	43,240
2019-10-02	$27.65	$27.65	$27.42	$27.51	$23.95	35,441
2019-10-01	$27.39	$27.63	$27.39	$27.61	$24.04	69,589
2019-09-30	$27.51	$27.51	$27.25	$27.35	$23.81	219,211
2019-09-27	$27.41	$27.54	$27.30	$27.54	$23.98	126,888
2019-09-26	$27.76	$27.79	$27.71	$27.79	$23.84	54,435
2019-09-25	$27.74	$27.74	$26.70	$27.72	$23.78	155,077
2019-09-24	$28.03	$28.03	$27.66	$27.71	$23.77	83,346
2019-09-23	$27.97	$28.08	$27.88	$27.92	$23.95	52,450
2019-09-20	$27.83	$28.03	$27.74	$27.96	$23.99	50,837
2019-09-19	$27.83	$27.90	$27.73	$27.83	$23.88	45,300
2019-09-18	$27.97	$27.97	$27.80	$27.82	$23.87	106,951
2019-09-17	$27.80	$27.92	$27.76	$27.90	$23.94	63,831
2019-09-16	$27.76	$27.79	$27.50	$27.79	$23.84	50,986
2019-09-13	$27.95	$27.95	$27.41	$27.71	$23.77	70,267
2019-09-12	$27.94	$27.97	$27.74	$27.94	$23.97	82,823
2019-09-11	$27.92	$27.94	$27.76	$27.88	$23.92	90,640
2019-09-10	$28.02	$28.04	$27.95	$27.95	$23.98	73,283
2019-09-09	$27.99	$28.04	$27.89	$28.01	$24.03	42,640
2019-09-06	$27.93	$27.99	$27.84	$27.99	$24.01	72,245
2019-09-05	$27.77	$27.96	$27.65	$27.90	$23.94	69,655
2019-09-04	$27.66	$27.75	$27.66	$27.71	$23.77	111,719
2019-09-03	$27.53	$27.70	$27.53	$27.64	$23.71	81,662
2019-08-30	$27.57	$27.79	$27.48	$27.48	$23.58	231,726
2019-08-29	$27.91	$27.91	$27.51	$27.59	$23.67	74,589
2019-08-28	$27.84	$28.06	$27.82	$27.83	$23.88	53,654
2019-08-27	$27.84	$27.84	$27.72	$27.79	$23.84	94,378
2019-08-26	$27.91	$27.92	$27.71	$27.83	$23.88	44,690
2019-08-23	$27.96	$28.10	$27.82	$27.89	$23.93	59,622
2019-08-22	$28.10	$28.18	$27.95	$27.99	$24.01	85,049
2019-08-21	$27.95	$28.17	$27.95	$28.06	$24.07	64,060
2019-08-20	$27.75	$28.07	$27.69	$27.99	$24.01	68,083
2019-08-19	$27.78	$27.80	$27.57	$27.73	$23.79	79,101
2019-08-16	$27.78	$27.91	$27.62	$27.72	$23.78	56,485
2019-08-15	$27.62	$27.96	$27.60	$27.85	$23.89	71,063
2019-08-14	$27.53	$27.69	$27.49	$27.67	$23.74	69,869
2019-08-13	$27.51	$27.59	$27.46	$27.57	$23.65	62,813
2019-08-12	$27.45	$27.48	$27.36	$27.46	$23.56	41,207
2019-08-09	$27.29	$27.41	$27.28	$27.41	$23.52	62,982
2019-08-08	$27.18	$27.29	$27.15	$27.29	$23.41	41,743
2019-08-07	$27.18	$27.25	$27.07	$27.09	$23.24	94,268
2019-08-06	$27.13	$27.22	$27.09	$27.21	$23.34	79,241
2019-08-05	$27.20	$27.22	$27.05	$27.12	$23.27	61,146
2019-08-02	$27.21	$27.30	$27.09	$27.27	$23.40	133,143
2019-08-01	$27.09	$27.29	$27.09	$27.16	$23.30	113,723
2019-07-31	$27.11	$27.12	$27.02	$27.02	$23.18	303,634
2019-07-30	$27.15	$27.15	$27.03	$27.09	$23.24	64,217
2019-07-29	$27.18	$27.18	$27.10	$27.15	$23.29	206,603
2019-07-26	$27.14	$27.16	$27.11	$27.15	$23.29	113,179
2019-07-25	$27.17	$27.17	$27.09	$27.09	$23.24	109,273
2019-07-24	$27.14	$27.24	$27.08	$27.17	$23.31	141,489
2019-07-23	$27.17	$27.17	$27.08	$27.11	$23.26	73,835
2019-07-22	$27.14	$27.20	$27.10	$27.14	$23.28	145,402
2019-07-19	$27.11	$27.12	$27.06	$27.10	$23.25	267,339
2019-07-18	$27.12	$27.12	$27.09	$27.09	$23.24	98,100
2019-07-17	$27.07	$27.12	$27.06	$27.08	$23.23	300,992
2019-07-16	$27.10	$27.10	$27.07	$27.08	$23.23	83,074
2019-07-15	$27.13	$27.14	$27.06	$27.14	$23.28	110,068
2019-07-12	$27.15	$27.15	$27.06	$27.10	$23.25	56,714
2019-07-11	$27.05	$27.10	$27.02	$27.08	$23.23	99,820
2019-07-10	$27.09	$27.15	$27.01	$27.03	$23.19	35,700
2019-07-09	$27.02	$27.17	$26.97	$27.03	$23.19	53,315
2019-07-08	$27.14	$27.16	$26.98	$27.07	$23.22	50,029
2019-07-05	$27.17	$27.17	$27.01	$27.10	$23.25	60,344
2019-07-03	$27.04	$27.20	$27.04	$27.18	$23.32	142,161
2019-07-02	$26.92	$27.04	$26.86	$27.03	$23.19	123,637
2019-07-01	$26.94	$27.00	$26.85	$26.88	$23.06	177,434
2019-06-28	$26.95	$26.98	$26.73	$26.80	$22.99	345,520
2019-06-27	$27.15	$27.15	$26.95	$26.95	$23.12	63,536
2019-06-26	$27.59	$27.59	$27.45	$27.48	$23.23	211,893
2019-06-25	$27.62	$27.63	$27.53	$27.56	$23.29	96,361
2019-06-24	$27.65	$27.67	$27.53	$27.61	$23.34	60,939
2019-06-21	$27.63	$27.71	$27.53	$27.57	$23.30	54,996
2019-06-20	$27.60	$27.66	$27.48	$27.58	$23.31	110,874
2019-06-19	$27.51	$27.58	$27.37	$27.48	$23.23	64,984
2019-06-18	$27.36	$27.52	$27.30	$27.47	$23.22	137,111
2019-06-17	$27.34	$27.41	$27.25	$27.30	$23.07	91,050
2019-06-14	$27.32	$27.35	$27.21	$27.32	$23.09	202,526
2019-06-13	$27.20	$27.34	$27.18	$27.31	$23.08	59,166
2019-06-12	$27.19	$27.23	$27.10	$27.15	$22.95	57,467
2019-06-11	$27.30	$27.30	$27.11	$27.15	$22.95	55,395
2019-06-10	$27.14	$27.31	$27.14	$27.24	$23.02	44,411
2019-06-07	$27.18	$27.23	$27.09	$27.14	$22.94	66,335
2019-06-06	$27.13	$27.20	$27.05	$27.08	$22.89	111,768
2019-06-05	$27.15	$27.20	$27.10	$27.15	$22.95	210,473
2019-06-04	$27.02	$27.17	$26.92	$27.11	$22.91	344,642
2019-06-03	$26.95	$26.99	$26.88	$26.92	$22.75	122,446
2019-05-31	$26.95	$27.04	$26.85	$26.88	$22.72	352,353
2019-05-30	$26.98	$27.09	$26.98	$27.00	$22.82	85,537
2019-05-29	$26.93	$26.98	$26.91	$26.94	$22.77	138,141
2019-05-28	$26.90	$26.95	$26.87	$26.90	$22.74	78,225
2019-05-24	$26.94	$26.96	$26.90	$26.91	$22.74	111,356
2019-05-23	$26.94	$26.94	$26.84	$26.90	$22.74	35,629
2019-05-22	$26.96	$26.96	$26.91	$26.94	$22.77	126,610
2019-05-21	$26.91	$26.97	$26.90	$26.96	$22.79	86,356
2019-05-20	$26.99	$27.03	$26.87	$26.90	$22.74	71,920
2019-05-17	$27.01	$27.07	$26.94	$26.99	$22.81	45,851
2019-05-16	$27.02	$27.14	$27.01	$27.02	$22.84	86,364
2019-05-15	$26.96	$27.12	$26.96	$27.01	$22.83	58,318
2019-05-14	$26.87	$26.97	$26.82	$26.96	$22.79	57,502
2019-05-13	$26.75	$26.88	$26.75	$26.86	$22.70	67,908
2019-05-10	$26.86	$26.91	$26.84	$26.88	$22.72	200,490
2019-05-09	$26.78	$26.85	$26.75	$26.84	$22.68	67,374
2019-05-08	$26.76	$26.88	$26.73	$26.80	$22.65	1,121,973
2019-05-07	$26.81	$26.85	$26.72	$26.80	$22.65	110,150
2019-05-06	$26.75	$26.83	$26.74	$26.81	$22.66	85,216
2019-05-03	$26.88	$26.88	$26.80	$26.81	$22.66	255,730
2019-05-02	$26.81	$26.87	$26.77	$26.85	$22.69	1,670,568
2019-05-01	$26.77	$26.87	$26.72	$26.83	$22.68	146,201
2019-04-30	$26.77	$26.90	$26.68	$26.75	$22.61	289,012
2019-04-29	$26.72	$26.92	$26.72	$26.80	$22.65	66,275
2019-04-26	$26.77	$26.86	$26.74	$26.76	$22.62	101,149
2019-04-25	$26.86	$26.95	$26.77	$26.79	$22.64	74,851
2019-04-24	$26.84	$26.87	$26.79	$26.85	$22.69	169,334
2019-04-23	$26.79	$26.87	$26.79	$26.82	$22.67	199,721
2019-04-22	$26.85	$26.89	$26.77	$26.78	$22.63	352,789
2019-04-18	$26.94	$26.95	$26.86	$26.87	$22.71	84,686
2019-04-17	$26.98	$26.98	$26.86	$26.92	$22.75	124,269
2019-04-16	$26.94	$26.97	$26.91	$26.97	$22.79	77,723
2019-04-15	$26.95	$26.96	$26.89	$26.91	$22.74	63,433
2019-04-12	$26.91	$26.94	$26.87	$26.89	$22.73	84,552
2019-04-11	$26.78	$26.87	$26.78	$26.85	$22.69	64,364
2019-04-10	$26.69	$26.87	$26.69	$26.77	$22.63	99,108
2019-04-09	$26.85	$26.85	$26.63	$26.67	$22.54	135,141
2019-04-08	$26.87	$26.87	$26.81	$26.85	$22.69	52,383
2019-04-05	$26.87	$26.92	$26.84	$26.89	$22.73	63,099
2019-04-04	$26.95	$26.95	$26.83	$26.83	$22.68	138,625
2019-04-03	$26.95	$26.95	$26.85	$26.93	$22.76	110,786
2019-04-02	$26.92	$26.92	$26.82	$26.90	$22.74	256,038
2019-04-01	$26.85	$26.99	$26.85	$26.91	$22.74	122,478
2019-03-29	$26.88	$26.88	$26.76	$26.78	$22.63	165,938
2019-03-28	$26.88	$26.88	$26.76	$26.82	$22.67	124,604
2019-03-27	$27.15	$27.26	$27.09	$27.26	$22.70	330,577
2019-03-26	$27.17	$27.17	$27.01	$27.13	$22.59	104,663
2019-03-25	$27.22	$27.22	$27.00	$27.12	$22.58	2,667,487
2019-03-22	$27.30	$27.34	$27.17	$27.29	$22.72	60,183
2019-03-21	$27.31	$27.37	$27.26	$27.33	$22.75	122,394
2019-03-20	$27.35	$27.36	$27.17	$27.31	$22.74	106,567
2019-03-19	$27.50	$27.54	$27.25	$27.25	$22.69	55,907
2019-03-18	$27.55	$27.64	$27.53	$27.54	$22.93	102,700
2019-03-15	$27.54	$27.54	$27.46	$27.48	$22.88	47,730
2019-03-14	$27.55	$27.62	$27.47	$27.49	$22.89	72,358
2019-03-13	$27.61	$27.64	$27.50	$27.55	$22.94	96,832
2019-03-12	$27.62	$27.62	$27.55	$27.55	$22.94	56,929
2019-03-11	$27.68	$27.68	$27.55	$27.60	$22.98	54,630
2019-03-08	$27.60	$27.63	$27.55	$27.62	$23.00	57,534
2019-03-07	$27.73	$27.73	$27.61	$27.63	$23.00	119,898
2019-03-06	$27.61	$27.79	$27.61	$27.74	$23.10	159,850
2019-03-05	$27.55	$27.64	$27.43	$27.64	$23.01	355,422
2019-03-04	$27.65	$27.69	$27.32	$27.56	$22.95	169,609
2019-03-01	$27.45	$27.69	$27.42	$27.65	$23.02	153,887
2019-02-28	$27.50	$27.60	$27.31	$27.35	$22.77	146,563
2019-02-27	$27.57	$27.58	$27.51	$27.51	$22.90	48,305
2019-02-26	$27.61	$27.68	$27.51	$27.55	$22.94	85,086
2019-02-25	$27.66	$27.66	$27.57	$27.57	$22.95	57,850
2019-02-22	$27.65	$27.66	$27.55	$27.55	$22.94	46,952
2019-02-21	$27.67	$27.69	$27.49	$27.59	$22.97	55,199
2019-02-20	$27.67	$27.70	$27.64	$27.65	$23.02	42,292
2019-02-19	$27.68	$27.74	$27.64	$27.69	$23.05	37,174
2019-02-15	$27.62	$27.74	$27.46	$27.69	$23.05	33,355
2019-02-14	$27.51	$27.61	$27.41	$27.49	$22.89	45,767
2019-02-13	$27.45	$27.55	$27.43	$27.52	$22.91	29,246
2019-02-12	$27.23	$27.45	$27.20	$27.39	$22.80	43,373
2019-02-11	$27.16	$27.29	$27.16	$27.23	$22.67	37,840
2019-02-08	$27.26	$27.32	$27.14	$27.17	$22.62	65,400
2019-02-07	$27.38	$27.38	$27.19	$27.26	$22.70	88,312
2019-02-06	$27.52	$27.52	$27.23	$27.38	$22.80	49,977
2019-02-05	$27.49	$27.53	$27.39	$27.48	$22.88	81,483
2019-02-04	$27.42	$27.50	$27.34	$27.45	$22.85	53,028
2019-02-01	$27.28	$27.38	$27.21	$27.36	$22.78	69,054
2019-01-31	$27.43	$27.67	$27.18	$27.18	$22.63	264,452
2019-01-30	$27.34	$27.53	$27.34	$27.44	$22.85	87,546
2019-01-29	$27.53	$27.53	$27.30	$27.32	$22.75	63,824
2019-01-28	$27.26	$27.51	$27.16	$27.44	$22.85	107,525
2019-01-25	$27.25	$27.54	$27.16	$27.30	$22.73	91,263
2019-01-24	$27.15	$27.29	$27.11	$27.24	$22.68	86,606
2019-01-23	$27.15	$27.26	$27.11	$27.15	$22.60	81,957
2019-01-22	$27.15	$27.29	$27.06	$27.12	$22.58	98,607
2019-01-18	$27.01	$27.39	$26.98	$27.19	$22.64	160,639
2019-01-17	$26.95	$27.09	$26.85	$27.01	$22.49	55,240
2019-01-16	$27.00	$27.02	$26.92	$26.92	$22.41	36,690
2019-01-15	$27.12	$27.12	$26.91	$26.95	$22.44	68,253
2019-01-14	$26.98	$27.23	$26.93	$27.02	$22.50	75,163
2019-01-11	$26.88	$27.08	$26.88	$27.03	$22.50	77,340
2019-01-10	$26.95	$26.98	$26.83	$26.91	$22.40	62,214
2019-01-09	$27.07	$27.07	$26.92	$26.95	$22.44	46,893
2019-01-08	$27.08	$27.12	$26.90	$27.05	$22.52	66,151
2019-01-07	$26.99	$27.19	$26.93	$27.00	$22.48	78,965
2019-01-04	$26.70	$27.03	$26.68	$26.99	$22.47	89,096
2019-01-03	$26.56	$26.73	$26.54	$26.64	$22.18	65,649
2019-01-02	$26.43	$26.73	$26.38	$26.67	$22.20	90,464
2018-12-31	$26.37	$26.71	$26.25	$26.48	$22.05	171,252
2018-12-28	$26.01	$26.32	$25.99	$26.32	$21.91	135,480
2018-12-27	$26.43	$26.52	$26.28	$26.34	$21.60	112,209
2018-12-26	$26.33	$26.61	$26.33	$26.47	$21.70	93,000
2018-12-24	$26.67	$26.70	$26.26	$26.38	$21.63	71,740
2018-12-21	$26.68	$26.71	$26.54	$26.54	$21.76	112,080
2018-12-20	$26.54	$26.88	$26.50	$26.71	$21.90	204,940
2018-12-19	$26.51	$26.58	$26.50	$26.54	$21.76	137,812
2018-12-18	$26.59	$26.68	$26.50	$26.51	$21.74	140,718
2018-12-17	$26.48	$26.58	$26.42	$26.51	$21.74	130,571
2018-12-14	$26.41	$26.60	$26.41	$26.54	$21.76	179,876
2018-12-13	$26.78	$26.78	$26.57	$26.60	$21.81	85,390
2018-12-12	$26.79	$26.86	$26.70	$26.75	$21.93	320,216
2018-12-11	$26.79	$26.84	$26.69	$26.73	$21.92	126,974
2018-12-10	$26.72	$26.79	$26.53	$26.74	$21.92	100,865
2018-12-07	$26.50	$26.73	$26.43	$26.70	$21.89	155,135
2018-12-06	$26.30	$26.53	$26.25	$26.53	$21.75	171,678
2018-12-04	$26.32	$26.39	$26.19	$26.36	$21.61	240,393
2018-12-03	$26.42	$26.51	$26.27	$26.40	$21.65	121,644
2018-11-30	$26.48	$26.48	$26.30	$26.35	$21.60	142,319
2018-11-29	$26.56	$26.62	$26.41	$26.41	$21.65	101,104
2018-11-28	$26.71	$26.71	$26.55	$26.58	$21.79	80,470
2018-11-27	$26.55	$26.64	$26.51	$26.62	$21.83	70,209
2018-11-26	$26.65	$26.70	$26.55	$26.57	$21.78	85,665
2018-11-23	$26.51	$26.66	$26.51	$26.60	$21.81	59,820
2018-11-21	$26.47	$26.63	$26.45	$26.60	$21.81	90,150
2018-11-20	$26.49	$26.53	$26.38	$26.42	$21.66	164,626
2018-11-19	$26.62	$26.63	$26.49	$26.53	$21.75	66,923
2018-11-16	$26.56	$26.66	$26.54	$26.62	$21.83	61,358
2018-11-15	$26.64	$26.71	$26.46	$26.56	$21.78	103,270
2018-11-14	$26.79	$26.80	$26.66	$26.71	$21.90	88,579
2018-11-13	$26.77	$26.81	$26.76	$26.77	$21.95	47,457
2018-11-12	$26.85	$26.85	$26.75	$26.76	$21.94	58,486
2018-11-09	$26.85	$26.85	$26.76	$26.77	$21.95	123,955
2018-11-08	$26.88	$26.92	$26.83	$26.86	$22.02	99,163
2018-11-07	$26.95	$27.06	$26.85	$26.86	$22.02	220,520
2018-11-06	$26.79	$26.93	$26.79	$26.87	$22.03	37,932
2018-11-05	$26.68	$26.85	$26.68	$26.83	$22.00	39,639
2018-11-02	$26.95	$27.07	$26.74	$26.74	$21.92	69,608
2018-11-01	$26.97	$27.08	$26.94	$26.99	$22.13	61,174
2018-10-31	$27.07	$27.09	$26.93	$27.01	$22.15	81,968
2018-10-30	$26.96	$27.05	$26.92	$26.99	$22.13	29,569
2018-10-29	$27.12	$27.14	$26.98	$26.98	$22.12	31,680
2018-10-26	$27.09	$27.11	$26.95	$27.03	$22.16	48,787
2018-10-25	$27.10	$27.16	$27.02	$27.11	$22.23	38,342
2018-10-24	$27.24	$27.24	$27.06	$27.06	$22.19	55,282
2018-10-23	$27.25	$27.30	$26.97	$27.15	$22.26	40,491
2018-10-22	$27.21	$27.26	$27.14	$27.25	$22.34	71,265
2018-10-19	$27.07	$27.38	$26.97	$27.38	$22.45	253,112
2018-10-18	$26.85	$27.06	$26.85	$27.00	$22.14	112,903
2018-10-17	$26.71	$26.91	$26.68	$26.90	$22.06	65,107
2018-10-16	$26.75	$26.79	$26.71	$26.74	$21.92	66,362
2018-10-15	$26.75	$26.76	$26.62	$26.67	$21.87	66,534
2018-10-12	$26.67	$26.84	$26.57	$26.71	$21.90	90,431
2018-10-11	$26.54	$26.65	$26.48	$26.60	$21.81	59,560
2018-10-10	$26.60	$26.60	$26.46	$26.55	$21.77	193,098
2018-10-09	$26.55	$26.67	$26.51	$26.66	$21.86	62,025
2018-10-08	$26.48	$26.58	$26.43	$26.50	$21.73	55,435
2018-10-05	$26.43	$26.60	$26.35	$26.54	$21.76	113,705
2018-10-04	$26.68	$26.68	$26.32	$26.49	$21.72	91,041
2018-10-03	$26.85	$26.94	$26.63	$26.72	$21.91	98,885
2018-10-02	$27.10	$27.14	$26.86	$26.88	$22.04	118,688
2018-10-01	$27.28	$27.28	$26.96	$27.03	$22.16	118,354
2018-09-28	$27.27	$27.49	$27.22	$27.23	$22.33	68,332
2018-09-27	$27.26	$27.44	$27.23	$27.30	$22.38	69,247
2018-09-26	$27.66	$27.70	$27.60	$27.63	$22.32	42,953
2018-09-25	$27.59	$27.67	$27.53	$27.66	$22.35	84,300
2018-09-24	$27.48	$27.67	$27.48	$27.67	$22.35	45,830
2018-09-21	$27.54	$27.57	$27.47	$27.47	$22.19	38,455
2018-09-20	$27.49	$27.53	$27.44	$27.47	$22.19	59,453
2018-09-19	$27.53	$27.54	$27.41	$27.48	$22.20	75,854
2018-09-18	$27.52	$27.60	$27.51	$27.52	$22.23	48,633
2018-09-17	$27.55	$27.60	$27.51	$27.56	$22.27	115,015
2018-09-14	$27.63	$27.63	$27.44	$27.60	$22.30	44,334
2018-09-13	$27.60	$27.69	$27.56	$27.60	$22.30	42,526
2018-09-12	$27.61	$27.66	$27.54	$27.60	$22.30	52,740
2018-09-11	$27.54	$27.66	$27.52	$27.57	$22.27	54,251
2018-09-10	$27.44	$27.59	$27.33	$27.57	$22.27	38,266
2018-09-07	$27.54	$27.56	$27.36	$27.40	$22.14	79,729
2018-09-06	$27.56	$27.64	$27.50	$27.56	$22.27	63,351
2018-09-05	$27.80	$27.80	$27.47	$27.60	$22.30	152,734
2018-09-04	$27.97	$28.01	$27.73	$27.73	$22.40	38,337
2018-08-31	$27.99	$28.10	$27.97	$27.98	$22.60	39,294
2018-08-30	$28.08	$28.18	$28.00	$28.05	$22.66	31,598
2018-08-29	$28.04	$28.15	$27.98	$28.10	$22.70	98,108
2018-08-28	$27.89	$28.00	$27.88	$27.98	$22.60	55,464
2018-08-27	$27.98	$28.00	$27.89	$27.92	$22.56	42,074
2018-08-24	$27.94	$28.04	$27.94	$28.00	$22.62	52,970
2018-08-23	$28.04	$28.04	$27.93	$27.98	$22.60	50,004
2018-08-22	$28.04	$28.05	$28.00	$28.02	$22.64	48,476
2018-08-21	$27.95	$28.03	$27.95	$28.01	$22.63	54,913
2018-08-20	$28.03	$28.04	$27.93	$27.99	$22.61	132,232
2018-08-17	$27.94	$28.01	$27.94	$27.99	$22.61	44,723
2018-08-16	$27.93	$28.00	$27.86	$27.94	$22.57	21,078
2018-08-15	$27.87	$27.95	$27.84	$27.87	$22.52	27,606
2018-08-14	$27.82	$27.93	$27.82	$27.90	$22.54	24,202
2018-08-13	$27.76	$27.85	$27.75	$27.84	$22.49	19,279
2018-08-10	$27.80	$27.81	$27.67	$27.81	$22.47	82,675
2018-08-09	$27.83	$27.89	$27.77	$27.80	$22.46	51,645
2018-08-08	$27.84	$27.94	$27.84	$27.87	$22.52	33,827
2018-08-07	$27.82	$27.93	$27.79	$27.89	$22.53	85,409
2018-08-06	$27.92	$27.97	$27.79	$27.95	$22.58	39,195
2018-08-03	$27.79	$27.92	$27.78	$27.92	$22.56	28,440
2018-08-02	$27.65	$27.77	$27.57	$27.77	$22.43	57,924
2018-08-01	$27.79	$27.80	$27.58	$27.69	$22.37	41,417
2018-07-31	$27.79	$27.89	$27.78	$27.84	$22.49	27,807
2018-07-30	$27.87	$27.90	$27.76	$27.81	$22.47	27,990
2018-07-27	$27.89	$27.94	$27.87	$27.93	$22.56	34,906
2018-07-26	$27.81	$27.96	$27.81	$27.91	$22.55	28,449
2018-07-25	$27.88	$27.98	$27.86	$27.94	$22.57	42,315
2018-07-24	$27.86	$27.96	$27.77	$27.83	$22.48	44,476
2018-07-23	$27.72	$27.84	$27.65	$27.84	$22.49	40,548
2018-07-20	$27.60	$27.89	$27.60	$27.87	$22.52	158,845
2018-07-19	$27.50	$27.60	$27.47	$27.60	$22.30	38,290
2018-07-18	$27.53	$27.64	$27.46	$27.50	$22.22	70,661
2018-07-17	$27.77	$27.77	$27.41	$27.60	$22.30	44,391
2018-07-16	$27.87	$27.87	$27.64	$27.70	$22.38	76,990
2018-07-13	$27.96	$27.96	$27.71	$27.75	$22.42	30,700
2018-07-12	$28.06	$28.06	$27.89	$27.90	$22.54	68,602
2018-07-11	$28.14	$28.20	$27.94	$27.94	$22.57	123,719
2018-07-10	$28.18	$28.19	$28.10	$28.13	$22.73	63,599
2018-07-09	$28.13	$28.22	$28.13	$28.18	$22.77	54,950
2018-07-06	$27.99	$28.39	$27.86	$28.20	$22.78	124,757
2018-07-05	$28.03	$28.03	$27.94	$27.97	$22.60	59,678
2018-07-03	$27.80	$28.05	$27.79	$27.98	$22.60	56,537
2018-07-02	$27.75	$27.89	$27.70	$27.80	$22.46	132,749
2018-06-29	$27.72	$27.94	$27.69	$27.70	$22.38	72,985
2018-06-28	$27.78	$27.80	$27.71	$27.79	$22.45	29,942
2018-06-27	$28.17	$28.20	$28.10	$28.12	$22.39	40,034
2018-06-26	$28.00	$28.19	$27.95	$28.17	$22.43	64,147
2018-06-25	$28.05	$28.07	$27.97	$28.07	$22.35	43,319
2018-06-22	$28.03	$28.03	$27.93	$28.00	$22.29	41,629
2018-06-21	$28.01	$28.02	$27.93	$27.94	$22.25	19,703
2018-06-20	$28.20	$28.20	$28.01	$28.01	$22.30	84,381
2018-06-19	$28.22	$28.22	$28.12	$28.17	$22.43	29,040
2018-06-18	$28.19	$28.24	$28.12	$28.16	$22.42	43,939
2018-06-15	$28.11	$28.19	$28.08	$28.17	$22.43	177,425
2018-06-14	$28.13	$28.18	$28.09	$28.15	$22.41	84,196
2018-06-13	$28.18	$28.23	$28.11	$28.19	$22.45	92,133
2018-06-12	$28.26	$28.26	$28.18	$28.19	$22.45	14,230
2018-06-11	$28.27	$28.27	$28.17	$28.23	$22.48	38,080
2018-06-08	$28.24	$28.27	$28.22	$28.23	$22.48	170,958
2018-06-07	$28.23	$28.25	$28.19	$28.20	$22.45	90,380
2018-06-06	$28.28	$28.31	$28.22	$28.24	$22.49	297,876
2018-06-05	$28.12	$28.29	$28.08	$28.28	$22.52	97,895
2018-06-04	$28.05	$28.14	$28.04	$28.08	$22.36	78,397
2018-06-01	$27.94	$28.16	$27.92	$28.11	$22.38	82,018
2018-05-31	$27.98	$28.00	$27.87	$27.96	$22.26	56,001
2018-05-30	$27.85	$27.95	$27.82	$27.95	$22.25	26,046
2018-05-29	$27.99	$27.99	$27.87	$27.91	$22.22	53,993
2018-05-25	$27.83	$27.98	$27.83	$27.94	$22.25	32,932
2018-05-24	$27.74	$27.95	$27.65	$27.95	$22.25	197,588
2018-05-23	$27.62	$27.69	$27.61	$27.67	$22.03	49,565
2018-05-22	$27.66	$27.71	$27.62	$27.63	$22.00	91,448
2018-05-21	$27.72	$27.72	$27.66	$27.68	$22.04	42,967
2018-05-18	$27.61	$27.71	$27.59	$27.68	$22.04	35,836
2018-05-17	$27.67	$27.67	$27.61	$27.62	$21.99	28,739
2018-05-16	$27.56	$27.69	$27.53	$27.66	$22.02	79,010
2018-05-15	$27.65	$27.67	$27.52	$27.62	$21.99	44,492
2018-05-14	$27.61	$27.72	$27.61	$27.71	$22.06	58,782
2018-05-11	$27.51	$27.72	$27.30	$27.72	$22.07	208,452
2018-05-10	$27.63	$27.68	$27.51	$27.53	$21.92	60,804
2018-05-09	$27.60	$27.77	$27.57	$27.72	$22.07	64,176
2018-05-08	$27.73	$27.79	$27.63	$27.64	$22.01	282,716
2018-05-07	$27.70	$27.79	$27.70	$27.79	$22.13	34,499
2018-05-04	$27.74	$27.83	$27.70	$27.70	$22.06	20,596
2018-05-03	$27.70	$27.74	$27.64	$27.70	$22.06	46,542
2018-05-02	$27.64	$27.67	$27.60	$27.66	$22.02	30,623
2018-05-01	$27.56	$27.67	$27.56	$27.67	$22.03	20,372
2018-04-30	$27.52	$27.61	$27.52	$27.60	$21.98	35,375
2018-04-27	$27.53	$27.57	$27.43	$27.51	$21.90	56,966
2018-04-26	$27.62	$27.72	$27.52	$27.59	$21.97	47,643
2018-04-25	$27.57	$27.63	$27.51	$27.60	$21.98	60,150
2018-04-24	$27.67	$27.69	$27.63	$27.67	$22.03	58,754
2018-04-23	$27.64	$27.69	$27.63	$27.66	$22.02	49,950
2018-04-20	$27.66	$27.77	$27.63	$27.68	$22.04	99,141
2018-04-19	$27.76	$27.77	$27.59	$27.73	$22.08	63,829
2018-04-18	$27.77	$27.79	$27.70	$27.79	$22.13	30,387
2018-04-17	$27.70	$27.78	$27.61	$27.78	$22.12	65,002
2018-04-16	$27.72	$27.72	$27.66	$27.70	$22.06	43,697
2018-04-13	$27.62	$27.72	$27.52	$27.70	$22.06	56,281
2018-04-12	$27.71	$27.73	$27.51	$27.68	$22.04	49,849
2018-04-11	$27.74	$27.85	$27.68	$27.70	$22.06	46,145
2018-04-10	$27.73	$27.86	$27.73	$27.78	$22.12	52,994
2018-04-09	$27.85	$27.85	$27.74	$27.77	$22.11	70,851
2018-04-06	$27.75	$27.85	$27.68	$27.79	$22.13	24,800
2018-04-05	$27.80	$27.87	$27.69	$27.79	$22.13	239,510
2018-04-04	$27.80	$27.88	$27.77	$27.86	$22.18	37,741
2018-04-03	$28.03	$28.03	$27.80	$27.86	$22.18	77,615
2018-04-02	$27.82	$28.03	$27.82	$27.99	$22.29	95,822
2018-03-29	$27.62	$27.93	$27.62	$27.93	$22.24	88,842
2018-03-28	$27.62	$27.76	$27.59	$27.71	$22.06	78,963
2018-03-27	$28.05	$28.15	$28.05	$28.11	$22.06	89,910
2018-03-26	$28.04	$28.11	$28.01	$28.04	$22.00	57,139
2018-03-23	$28.12	$28.13	$28.01	$28.06	$22.02	27,472
2018-03-22	$28.06	$28.13	$28.01	$28.05	$22.01	21,090
2018-03-21	$28.04	$28.13	$28.01	$28.13	$22.07	58,181
2018-03-20	$28.15	$28.18	$28.13	$28.15	$22.09	61,988
2018-03-19	$28.06	$28.20	$28.05	$28.19	$22.12	42,538
2018-03-16	$28.06	$28.18	$28.06	$28.16	$22.10	34,937
2018-03-15	$28.15	$28.19	$28.06	$28.06	$22.02	38,200
2018-03-14	$27.99	$28.21	$27.94	$28.20	$22.13	52,466
2018-03-13	$27.87	$28.04	$27.87	$28.01	$21.98	48,491
2018-03-12	$28.14	$28.14	$27.85	$27.85	$21.85	57,738
2018-03-09	$28.15	$28.23	$28.01	$28.02	$21.99	36,347
2018-03-08	$28.07	$28.18	$28.04	$28.15	$22.09	44,623
2018-03-07	$28.02	$28.08	$28.02	$28.07	$22.03	66,530
2018-03-06	$27.96	$28.15	$27.94	$28.06	$22.02	48,278
2018-03-05	$27.85	$28.06	$27.85	$28.00	$21.97	82,894
2018-03-02	$27.89	$28.01	$27.83	$27.90	$21.89	64,260
2018-03-01	$27.87	$28.02	$27.86	$27.91	$21.90	32,374
2018-02-28	$27.95	$27.95	$27.87	$27.92	$21.91	117,240
2018-02-27	$27.94	$28.00	$27.86	$27.86	$21.86	119,754
2018-02-26	$27.86	$28.00	$27.81	$27.87	$21.87	74,610
2018-02-23	$27.76	$27.86	$27.76	$27.80	$21.82	51,966
2018-02-22	$27.65	$27.80	$27.65	$27.70	$21.74	52,056
2018-02-21	$27.70	$27.80	$27.66	$27.66	$21.71	82,191
2018-02-20	$27.62	$27.73	$27.61	$27.68	$21.72	159,644
2018-02-16	$27.79	$27.83	$27.59	$27.61	$21.67	49,239
2018-02-15	$27.75	$27.85	$27.70	$27.70	$21.74	54,465
2018-02-14	$27.84	$27.91	$27.70	$27.72	$21.75	140,884
2018-02-13	$27.92	$27.99	$27.80	$27.84	$21.85	79,117
2018-02-12	$27.94	$27.99	$27.87	$27.92	$21.91	128,342
2018-02-09	$27.51	$27.89	$27.37	$27.88	$21.88	165,113
2018-02-08	$27.56	$27.63	$27.44	$27.57	$21.64	149,452
2018-02-07	$27.53	$27.75	$27.51	$27.60	$21.66	146,882
2018-02-06	$27.34	$27.57	$27.24	$27.57	$21.64	219,020
2018-02-05	$27.27	$27.48	$27.27	$27.41	$21.51	83,950
2018-02-02	$27.38	$27.44	$27.25	$27.38	$21.49	78,573
2018-02-01	$27.67	$27.74	$27.55	$27.58	$21.64	102,549
2018-01-31	$27.72	$27.82	$27.61	$27.72	$21.75	55,023
2018-01-30	$27.48	$27.68	$27.37	$27.62	$21.67	77,462
2018-01-29	$27.77	$27.77	$27.50	$27.53	$21.60	129,145
2018-01-26	$27.90	$27.96	$27.85	$27.85	$21.85	78,973
2018-01-25	$27.92	$28.01	$27.83	$27.92	$21.91	149,793
2018-01-24	$27.91	$28.01	$27.89	$27.95	$21.93	118,782
2018-01-23	$27.88	$28.06	$27.88	$28.00	$21.97	187,569
2018-01-22	$27.93	$28.00	$27.86	$27.95	$21.93	70,412
2018-01-19	$27.87	$28.27	$27.85	$28.11	$22.06	141,780
2018-01-18	$28.05	$28.05	$27.95	$27.99	$21.96	84,397
2018-01-17	$28.05	$28.15	$27.98	$28.09	$22.04	118,521
2018-01-16	$28.11	$28.19	$28.06	$28.11	$22.06	73,234
2018-01-12	$28.15	$28.18	$28.09	$28.12	$22.07	38,351
2018-01-11	$28.05	$28.15	$28.05	$28.13	$22.07	53,904
2018-01-10	$28.00	$28.10	$27.97	$28.09	$22.04	80,660
2018-01-09	$28.10	$28.13	$28.05	$28.12	$22.07	145,140
2018-01-08	$28.13	$28.19	$28.11	$28.12	$22.07	73,212
2018-01-05	$28.09	$28.20	$28.09	$28.13	$22.07	52,068
2018-01-04	$28.01	$28.14	$27.99	$28.08	$22.04	116,742
2018-01-03	$27.93	$28.10	$27.80	$28.01	$21.98	107,193
2018-01-02	$28.25	$28.29	$27.86	$27.98	$21.96	82,144
2017-12-29	$28.13	$28.22	$28.10	$28.22	$22.15	204,820
2017-12-28	$28.31	$28.31	$28.13	$28.13	$22.07	87,368
2017-12-27	$28.62	$28.72	$28.62	$28.66	$22.17	27,202
2017-12-26	$28.78	$28.82	$28.64	$28.64	$22.15	67,976
2017-12-22	$28.71	$28.81	$28.68	$28.79	$22.27	63,168
2017-12-21	$28.68	$28.77	$28.68	$28.76	$22.25	40,223
2017-12-20	$28.68	$28.84	$28.68	$28.76	$22.25	65,007
2017-12-19	$28.72	$28.80	$28.72	$28.78	$22.26	67,951
2017-12-18	$28.75	$28.85	$28.72	$28.80	$22.28	43,646
2017-12-15	$28.76	$28.84	$28.72	$28.72	$22.22	89,876
2017-12-14	$28.77	$28.78	$28.61	$28.70	$22.20	70,421
2017-12-13	$28.73	$28.80	$28.57	$28.74	$22.23	106,217
2017-12-12	$28.91	$28.95	$28.75	$28.75	$22.24	72,935
2017-12-11	$28.87	$28.99	$28.82	$28.85	$22.32	46,118
2017-12-08	$28.95	$28.95	$28.88	$28.92	$22.37	40,841
2017-12-07	$28.99	$29.00	$28.87	$28.94	$22.39	81,120
2017-12-06	$28.95	$29.00	$28.94	$28.99	$22.43	39,540
2017-12-05	$28.88	$28.99	$28.86	$28.97	$22.41	35,591
2017-12-04	$28.91	$29.00	$28.85	$29.00	$22.43	235,935
2017-12-01	$28.77	$28.94	$28.73	$28.84	$22.31	67,874
2017-11-30	$28.72	$28.80	$28.65	$28.77	$22.26	209,382
2017-11-29	$28.77	$28.81	$28.57	$28.75	$22.24	237,186
2017-11-28	$28.93	$29.02	$28.82	$28.87	$22.33	42,043
2017-11-27	$29.02	$29.07	$28.93	$28.94	$22.39	37,855
2017-11-24	$29.07	$29.09	$28.97	$29.07	$22.49	19,400
2017-11-22	$28.89	$28.98	$28.86	$28.97	$22.41	46,430
2017-11-21	$28.89	$28.93	$28.84	$28.86	$22.33	43,304
2017-11-20	$28.94	$28.94	$28.83	$28.86	$22.33	73,706
2017-11-17	$28.77	$28.95	$28.74	$28.85	$22.32	68,177
2017-11-16	$28.65	$28.78	$28.65	$28.68	$22.19	50,447
2017-11-15	$28.62	$28.74	$28.52	$28.61	$22.13	71,543
2017-11-14	$28.67	$28.78	$28.64	$28.73	$22.22	80,594
2017-11-13	$28.60	$28.80	$28.60	$28.71	$22.21	38,630
2017-11-10	$28.70	$28.72	$28.53	$28.69	$22.19	69,280
2017-11-09	$28.74	$28.79	$28.63	$28.76	$22.25	56,498
2017-11-08	$28.79	$28.85	$28.66	$28.79	$22.27	34,297
2017-11-07	$28.80	$28.87	$28.80	$28.83	$22.30	34,353
2017-11-06	$28.86	$28.86	$28.80	$28.80	$22.28	47,138
2017-11-03	$28.82	$28.90	$28.82	$28.89	$22.35	68,600
2017-11-02	$28.80	$28.87	$28.78	$28.84	$22.31	61,550
2017-11-01	$28.74	$28.87	$28.72	$28.84	$22.31	45,997
2017-10-31	$28.62	$28.88	$28.58	$28.78	$22.26	77,061
2017-10-30	$28.84	$28.90	$28.50	$28.53	$22.07	206,189
2017-10-27	$28.82	$28.94	$28.82	$28.85	$22.32	39,361
2017-10-26	$28.80	$28.91	$28.79	$28.83	$22.30	37,330
2017-10-25	$28.92	$28.97	$28.76	$28.77	$22.26	77,344
2017-10-24	$29.12	$29.12	$28.97	$29.01	$22.44	38,663
2017-10-23	$29.07	$29.19	$29.02	$29.08	$22.49	26,421
2017-10-20	$28.87	$29.15	$28.85	$29.15	$22.55	69,918
2017-10-19	$28.82	$28.98	$28.82	$28.91	$22.36	41,927
2017-10-18	$28.96	$29.01	$28.85	$28.90	$22.36	30,459
2017-10-17	$29.03	$29.08	$28.96	$28.96	$22.40	22,792
2017-10-16	$29.04	$29.10	$29.02	$29.05	$22.47	23,669
2017-10-13	$28.94	$29.10	$28.94	$29.10	$22.51	25,150
2017-10-12	$28.82	$29.07	$28.82	$28.91	$22.36	45,371
2017-10-11	$28.78	$28.96	$28.78	$28.96	$22.40	30,484
2017-10-10	$28.72	$28.90	$28.72	$28.79	$22.27	44,221
2017-10-09	$28.87	$28.87	$28.60	$28.72	$22.22	36,296
2017-10-06	$28.90	$28.96	$28.66	$28.77	$22.26	53,056
2017-10-05	$28.89	$29.02	$28.89	$28.98	$22.42	42,505
2017-10-04	$28.86	$29.05	$28.83	$28.92	$22.37	33,201
2017-10-03	$28.98	$29.12	$28.90	$28.97	$22.41	32,970
2017-10-02	$29.07	$29.25	$29.00	$29.00	$22.43	26,999
2017-09-29	$29.15	$29.15	$28.98	$29.15	$22.55	56,632
2017-09-28	$28.99	$29.15	$28.88	$29.15	$22.55	48,515
2017-09-27	$29.40	$29.43	$29.32	$29.42	$22.45	50,243
2017-09-26	$29.32	$29.38	$29.29	$29.38	$22.41	21,555
2017-09-25	$29.36	$29.36	$29.25	$29.29	$22.35	26,900
2017-09-22	$29.33	$29.35	$29.20	$29.32	$22.37	25,029
2017-09-21	$29.18	$29.38	$29.18	$29.25	$22.32	92,569
2017-09-20	$29.12	$29.28	$29.12	$29.17	$22.25	24,539
2017-09-19	$29.30	$29.30	$29.20	$29.22	$22.29	25,971
2017-09-18	$29.22	$29.26	$29.17	$29.26	$22.32	25,735
2017-09-15	$29.15	$29.25	$29.05	$29.25	$22.32	49,606
2017-09-14	$29.25	$29.26	$29.10	$29.11	$22.21	107,875
2017-09-13	$29.24	$29.30	$29.21	$29.26	$22.32	41,320
2017-09-12	$29.22	$29.26	$29.18	$29.25	$22.32	38,169
2017-09-11	$29.07	$29.19	$29.05	$29.16	$22.25	42,896
2017-09-08	$29.07	$29.14	$29.00	$29.00	$22.12	20,766
2017-09-07	$29.15	$29.23	$29.07	$29.12	$22.22	34,656
2017-09-06	$29.18	$29.18	$29.08	$29.17	$22.25	31,080
2017-09-05	$29.12	$29.17	$29.06	$29.14	$22.23	51,991
2017-09-01	$29.08	$29.15	$29.01	$29.07	$22.18	36,959
2017-08-31	$29.06	$29.14	$28.96	$29.13	$22.22	102,946
2017-08-30	$28.93	$28.99	$28.81	$28.99	$22.12	73,897
2017-08-29	$28.91	$29.04	$28.88	$28.93	$22.07	49,597
2017-08-28	$28.96	$29.05	$28.86	$28.97	$22.10	636,099
2017-08-25	$28.87	$29.04	$28.87	$28.95	$22.09	2,616,358
2017-08-24	$28.99	$29.00	$28.92	$28.93	$22.07	23,589
2017-08-23	$29.10	$29.15	$28.62	$28.95	$22.09	1,327,953
2017-08-22	$29.07	$29.17	$29.07	$29.10	$22.20	73,450
2017-08-21	$29.12	$29.13	$29.02	$29.08	$22.19	91,306
2017-08-18	$29.09	$29.13	$29.04	$29.08	$22.19	38,607
2017-08-17	$29.16	$29.16	$29.05	$29.08	$22.19	151,762
2017-08-16	$29.16	$29.24	$29.12	$29.14	$22.23	98,024
2017-08-15	$29.08	$29.19	$29.08	$29.15	$22.24	135,619
2017-08-14	$29.04	$29.24	$29.04	$29.08	$22.19	21,297
2017-08-11	$28.90	$28.99	$28.76	$28.95	$22.09	120,259
2017-08-10	$29.11	$29.14	$28.79	$28.90	$22.05	151,233
2017-08-09	$29.26	$29.33	$29.11	$29.14	$22.23	44,405
2017-08-08	$29.27	$29.34	$29.25	$29.26	$22.32	48,043
2017-08-07	$29.25	$29.34	$29.25	$29.30	$22.35	38,278
2017-08-04	$29.36	$29.45	$29.23	$29.25	$22.32	110,372
2017-08-03	$29.63	$29.67	$29.35	$29.39	$22.42	91,126
2017-08-02	$29.67	$29.77	$29.63	$29.63	$22.61	48,158
2017-08-01	$29.84	$29.84	$29.65	$29.69	$22.65	86,457
2017-07-31	$29.79	$29.84	$29.71	$29.84	$22.77	34,122
2017-07-28	$29.61	$29.79	$29.60	$29.73	$22.68	30,319
2017-07-27	$29.59	$29.68	$29.59	$29.67	$22.64	18,884
2017-07-26	$29.60	$29.70	$29.57	$29.62	$22.60	24,956
2017-07-25	$29.67	$29.73	$29.58	$29.60	$22.58	29,804
2017-07-24	$29.79	$29.87	$29.69	$29.69	$22.65	58,223
2017-07-21	$29.76	$29.95	$29.71	$29.79	$22.73	109,989
2017-07-20	$29.90	$29.90	$29.75	$29.81	$22.74	38,770
2017-07-19	$29.97	$30.08	$29.86	$29.89	$22.80	45,495
2017-07-18	$29.91	$30.06	$29.91	$30.00	$22.89	31,021
2017-07-17	$30.08	$30.14	$29.92	$29.94	$22.84	56,249
2017-07-14	$29.81	$30.16	$29.75	$30.12	$22.98	59,942
2017-07-13	$29.80	$29.88	$29.68	$29.83	$22.76	32,999
2017-07-12	$29.65	$29.83	$29.65	$29.75	$22.70	48,310
2017-07-11	$29.73	$29.80	$29.66	$29.67	$22.64	24,900
2017-07-10	$29.65	$29.83	$29.64	$29.74	$22.69	49,163
2017-07-07	$29.68	$29.78	$29.64	$29.66	$22.63	74,372
2017-07-06	$29.77	$29.82	$29.67	$29.68	$22.64	95,162
2017-07-05	$29.73	$29.88	$29.62	$29.80	$22.74	97,354
2017-07-03	$29.67	$29.76	$29.56	$29.75	$22.70	20,136
2017-06-30	$29.54	$29.69	$29.50	$29.69	$22.65	24,574
2017-06-29	$29.56	$29.66	$29.48	$29.54	$22.54	36,747
2017-06-28	$29.79	$29.79	$29.56	$29.56	$22.55	45,542
2017-06-27	$30.16	$30.24	$30.10	$30.15	$22.69	50,359
2017-06-26	$30.26	$30.27	$30.15	$30.15	$22.69	90,823
2017-06-23	$30.26	$30.26	$30.13	$30.20	$22.73	33,646
2017-06-22	$30.09	$30.22	$30.05	$30.20	$22.73	58,911
2017-06-21	$30.00	$30.09	$29.93	$30.09	$22.65	72,675
2017-06-20	$29.95	$30.05	$29.83	$30.03	$22.60	80,034
2017-06-19	$29.98	$30.12	$29.89	$29.97	$22.56	106,867
2017-06-16	$29.98	$30.03	$29.93	$30.03	$22.60	31,077
2017-06-15	$29.99	$30.05	$29.96	$29.96	$22.55	42,448
2017-06-14	$29.95	$30.10	$29.92	$30.07	$22.63	49,659
2017-06-13	$29.91	$30.04	$29.84	$29.95	$22.54	52,241
2017-06-12	$29.85	$29.95	$29.85	$29.92	$22.52	17,018
2017-06-09	$29.86	$30.08	$29.85	$29.85	$22.46	43,205
2017-06-08	$29.92	$30.01	$29.82	$29.86	$22.47	39,009
2017-06-07	$30.07	$30.07	$29.91	$29.93	$22.52	44,671
2017-06-06	$30.06	$30.15	$30.06	$30.07	$22.63	102,574
2017-06-05	$30.17	$30.27	$29.99	$30.06	$22.62	105,473
2017-06-02	$30.15	$30.25	$30.15	$30.20	$22.73	71,726
2017-06-01	$30.15	$30.25	$30.10	$30.15	$22.69	79,944
2017-05-31	$30.30	$30.31	$30.14	$30.18	$22.71	69,887
2017-05-30	$30.17	$30.32	$30.17	$30.23	$22.75	112,338
2017-05-26	$30.30	$30.33	$30.17	$30.30	$22.80	81,218
2017-05-25	$30.23	$30.37	$30.13	$30.27	$22.78	73,946
2017-05-24	$30.07	$30.24	$30.05	$30.23	$22.75	23,607
2017-05-23	$30.25	$30.25	$30.03	$30.07	$22.63	69,253
2017-05-22	$30.16	$30.35	$30.16	$30.30	$22.81	25,944
2017-05-19	$30.08	$30.28	$30.08	$30.18	$22.71	35,286
2017-05-18	$30.07	$30.21	$30.07	$30.08	$22.64	45,091
2017-05-17	$30.18	$30.31	$30.10	$30.21	$22.74	37,456
2017-05-16	$30.10	$30.44	$30.10	$30.37	$22.86	80,013
2017-05-15	$30.09	$30.25	$30.06	$30.10	$22.65	40,409
2017-05-12	$30.06	$30.18	$30.06	$30.13	$22.68	42,728
2017-05-11	$30.06	$30.18	$30.00	$30.16	$22.70	39,785
2017-05-10	$30.00	$30.10	$29.95	$30.07	$22.63	28,014
2017-05-09	$30.02	$30.04	$29.92	$29.92	$22.52	44,862
2017-05-08	$29.74	$30.02	$29.74	$30.02	$22.59	58,860
2017-05-05	$29.64	$29.97	$29.60	$29.83	$22.45	62,960
2017-05-04	$29.73	$29.75	$29.61	$29.63	$22.30	31,100
2017-05-03	$29.43	$29.69	$29.43	$29.69	$22.34	58,055
2017-05-02	$29.38	$29.50	$29.34	$29.50	$22.20	39,764
2017-05-01	$29.39	$29.39	$29.32	$29.36	$22.10	35,575
2017-04-28	$29.40	$29.42	$29.31	$29.34	$22.08	163,967
2017-04-27	$29.35	$29.44	$29.30	$29.39	$22.12	44,851
2017-04-26	$29.39	$29.39	$29.29	$29.29	$22.04	40,804
2017-04-25	$29.21	$29.39	$29.21	$29.39	$22.12	159,273
2017-04-24	$29.14	$29.29	$29.09	$29.19	$21.97	42,399
2017-04-21	$29.12	$29.13	$29.00	$29.13	$21.92	49,567
2017-04-20	$28.94	$29.12	$28.91	$29.12	$21.92	53,811
2017-04-19	$28.98	$28.98	$28.88	$28.90	$21.75	70,532
2017-04-18	$28.86	$28.94	$28.85	$28.91	$21.76	59,610
2017-04-17	$28.79	$28.90	$28.79	$28.90	$21.75	46,864
2017-04-13	$28.71	$28.80	$28.70	$28.80	$21.67	88,875
2017-04-12	$28.73	$28.83	$28.68	$28.75	$21.64	62,301
2017-04-11	$28.90	$28.90	$28.71	$28.76	$21.64	67,437
2017-04-10	$28.85	$28.90	$28.82	$28.85	$21.71	42,941
2017-04-07	$28.78	$28.90	$28.77	$28.85	$21.71	95,485
2017-04-06	$28.79	$28.89	$28.70	$28.89	$21.74	54,409
2017-04-05	$28.88	$28.92	$28.74	$28.80	$21.67	162,672
2017-04-04	$28.83	$28.88	$28.74	$28.87	$21.73	62,119
2017-04-03	$28.70	$28.90	$28.66	$28.90	$21.75	104,162
2017-03-31	$28.63	$28.72	$28.62	$28.66	$21.57	81,475
2017-03-30	$28.65	$28.70	$28.60	$28.64	$21.55	85,669
2017-03-29	$28.74	$28.80	$28.70	$28.74	$21.63	61,227
2017-03-28	$29.02	$29.10	$29.00	$29.10	$21.60	29,944
2017-03-27	$29.08	$29.10	$28.92	$28.96	$21.49	80,803
2017-03-24	$29.24	$29.35	$29.01	$29.13	$21.62	109,263
2017-03-23	$29.22	$29.38	$29.19	$29.30	$21.74	64,609
2017-03-22	$29.07	$29.20	$29.07	$29.17	$21.65	55,296
2017-03-21	$29.08	$29.23	$29.05	$29.15	$21.63	59,467
2017-03-20	$29.20	$29.25	$28.99	$29.15	$21.63	89,343
2017-03-17	$28.99	$29.25	$28.99	$29.07	$21.57	51,645
2017-03-16	$29.02	$29.18	$28.92	$29.03	$21.54	66,682
2017-03-15	$28.80	$29.02	$28.71	$28.98	$21.51	43,051
2017-03-14	$28.52	$28.92	$28.52	$28.88	$21.43	61,690
2017-03-13	$28.52	$28.58	$28.48	$28.56	$21.19	29,108
2017-03-10	$28.60	$28.72	$28.31	$28.53	$21.17	71,721
2017-03-09	$28.86	$28.89	$28.55	$28.63	$21.25	100,377
2017-03-08	$29.13	$29.13	$28.75	$28.97	$21.50	85,005
2017-03-07	$29.18	$29.29	$29.17	$29.24	$21.70	25,858
2017-03-06	$29.22	$29.29	$29.21	$29.26	$21.71	62,566
2017-03-03	$29.19	$29.27	$29.14	$29.26	$21.71	43,240
2017-03-02	$29.16	$29.25	$29.16	$29.16	$21.64	42,990
2017-03-01	$29.20	$29.24	$29.07	$29.24	$21.70	37,543
2017-02-28	$29.24	$29.30	$29.23	$29.25	$21.71	52,283
2017-02-27	$29.36	$29.36	$29.24	$29.27	$21.72	74,498
2017-02-24	$29.25	$29.31	$29.23	$29.27	$21.72	40,205
2017-02-23	$29.13	$29.29	$29.07	$29.26	$21.71	48,560
2017-02-22	$29.07	$29.12	$29.02	$29.08	$21.58	40,855
2017-02-21	$29.05	$29.15	$29.00	$29.05	$21.56	47,051
2017-02-17	$29.10	$29.11	$28.96	$29.01	$21.53	82,709
2017-02-16	$29.05	$29.09	$28.96	$29.09	$21.59	71,472
2017-02-15	$29.11	$29.18	$28.93	$29.04	$21.55	69,636
2017-02-14	$29.21	$29.28	$29.03	$29.14	$21.62	67,606
2017-02-13	$29.28	$29.31	$29.10	$29.25	$21.71	48,230
2017-02-10	$29.33	$29.45	$29.18	$29.28	$21.73	85,616
2017-02-09	$29.56	$29.59	$29.41	$29.43	$21.84	43,668
2017-02-08	$29.66	$29.66	$29.42	$29.50	$21.89	101,627
2017-02-07	$29.43	$29.65	$29.43	$29.53	$21.91	34,973
2017-02-06	$29.49	$29.57	$29.40	$29.40	$21.82	39,655
2017-02-03	$29.35	$29.52	$29.35	$29.46	$21.86	69,111
2017-02-02	$29.45	$29.45	$29.27	$29.38	$21.80	44,808
2017-02-01	$29.25	$29.52	$29.11	$29.46	$21.86	202,995
2017-01-31	$29.18	$29.30	$29.18	$29.25	$21.71	36,483
2017-01-30	$29.27	$29.30	$29.06	$29.20	$21.67	57,852
2017-01-27	$29.09	$29.32	$28.91	$29.26	$21.71	57,432
2017-01-26	$28.78	$29.08	$28.78	$28.99	$21.51	40,782
2017-01-25	$28.91	$28.94	$28.69	$28.80	$21.37	39,944
2017-01-24	$28.91	$29.06	$28.85	$28.85	$21.41	55,567
2017-01-23	$29.00	$29.12	$28.90	$28.90	$21.45	49,160
2017-01-20	$28.71	$29.09	$28.60	$28.75	$21.34	109,196
2017-01-19	$29.00	$29.07	$28.59	$28.79	$21.36	87,660
2017-01-18	$29.12	$29.20	$29.01	$29.08	$21.58	56,826
2017-01-17	$29.50	$29.50	$29.15	$29.16	$21.64	113,212
2017-01-13	$29.33	$29.49	$29.25	$29.27	$21.72	62,082
2017-01-12	$29.38	$29.54	$29.28	$29.49	$21.88	53,866
2017-01-11	$28.92	$29.36	$28.92	$29.36	$21.79	45,635
2017-01-10	$28.92	$29.15	$28.84	$28.94	$21.48	59,561
2017-01-09	$29.00	$29.31	$28.72	$28.81	$21.38	75,062
2017-01-06	$28.77	$29.00	$28.77	$28.89	$21.44	68,308
2017-01-05	$29.05	$29.09	$28.63	$28.97	$21.50	63,189
2017-01-04	$28.74	$28.93	$28.68	$28.91	$21.45	54,240
2017-01-03	$28.28	$28.90	$28.28	$28.74	$21.33	55,105
2016-12-30	$28.08	$28.89	$28.06	$28.29	$20.99	59,610
2016-12-29	$27.94	$28.12	$27.94	$28.06	$20.82	55,286
2016-12-28	$28.36	$28.36	$27.83	$27.92	$20.72	45,066
2016-12-27	$28.89	$28.89	$28.50	$28.51	$20.85	74,954
2016-12-23	$28.70	$28.89	$28.70	$28.86	$21.11	27,292
2016-12-22	$28.76	$28.87	$28.61	$28.76	$21.04	53,169
2016-12-21	$28.49	$28.72	$28.38	$28.64	$20.95	55,167
2016-12-20	$28.44	$28.50	$28.28	$28.45	$20.81	49,229
2016-12-19	$28.08	$28.38	$28.08	$28.38	$20.76	74,837
2016-12-16	$28.02	$28.19	$28.00	$28.09	$20.55	53,444
2016-12-15	$28.00	$28.09	$27.87	$28.02	$20.50	213,437
2016-12-14	$27.97	$28.04	$27.91	$27.96	$20.45	289,175
2016-12-13	$28.00	$28.05	$27.96	$27.97	$20.46	87,602
2016-12-12	$28.01	$28.04	$27.87	$27.95	$20.44	90,382
2016-12-09	$28.06	$28.20	$28.03	$28.03	$20.50	40,791
2016-12-08	$28.00	$28.25	$28.00	$28.09	$20.55	52,696
2016-12-07	$28.10	$28.31	$28.08	$28.15	$20.59	56,037
2016-12-06	$28.12	$28.20	$28.10	$28.12	$20.57	64,447
2016-12-05	$28.13	$28.24	$28.09	$28.10	$20.55	49,782
2016-12-02	$28.28	$28.29	$28.08	$28.10	$20.55	82,689
2016-12-01	$28.28	$28.37	$28.06	$28.16	$20.60	62,823
2016-11-30	$28.40	$28.40	$28.11	$28.33	$20.72	54,171
2016-11-29	$28.48	$28.53	$28.42	$28.44	$20.80	47,921
2016-11-28	$28.52	$28.56	$28.42	$28.45	$20.81	36,884
2016-11-25	$28.58	$28.59	$28.45	$28.49	$20.84	20,195
2016-11-23	$28.40	$28.52	$28.30	$28.52	$20.86	42,737
2016-11-22	$28.45	$28.58	$28.33	$28.53	$20.87	52,781
2016-11-21	$28.20	$28.45	$28.19	$28.42	$20.79	60,789
2016-11-18	$28.26	$28.32	$27.96	$28.09	$20.55	99,343
2016-11-17	$28.50	$28.51	$28.25	$28.28	$20.69	66,920
2016-11-16	$28.53	$28.75	$28.30	$28.48	$20.83	93,198
2016-11-15	$27.92	$28.65	$27.91	$28.32	$20.71	192,254
2016-11-14	$27.93	$28.01	$27.65	$28.01	$20.49	133,151
2016-11-11	$27.97	$28.48	$27.64	$28.32	$20.71	120,063
2016-11-10	$28.90	$28.90	$27.89	$27.95	$20.44	92,862
2016-11-09	$28.61	$29.00	$28.61	$28.75	$21.03	52,521
2016-11-08	$29.24	$29.24	$29.02	$29.03	$21.23	28,126
2016-11-07	$29.36	$29.40	$29.13	$29.24	$21.39	43,448
2016-11-04	$29.03	$29.20	$29.02	$29.15	$21.32	27,043
2016-11-03	$29.30	$29.30	$28.99	$28.99	$21.20	34,651
2016-11-02	$29.33	$29.41	$29.06	$29.29	$21.42	88,534
2016-11-01	$29.47	$29.47	$29.24	$29.29	$21.42	53,226
2016-10-31	$29.45	$29.45	$29.35	$29.35	$21.47	74,184
2016-10-28	$29.47	$29.47	$29.32	$29.37	$21.48	39,489
2016-10-27	$29.56	$29.60	$29.38	$29.41	$21.51	54,371
2016-10-26	$29.66	$29.66	$29.61	$29.63	$21.67	35,945
2016-10-25	$29.79	$29.81	$29.63	$29.64	$21.68	119,546
2016-10-24	$29.83	$29.91	$29.72	$29.76	$21.77	86,435
2016-10-21	$29.92	$29.92	$29.65	$29.80	$21.80	1,148,980
2016-10-20	$30.15	$30.15	$29.85	$29.85	$21.83	101,179
2016-10-19	$30.04	$30.22	$30.02	$30.12	$22.03	45,187
2016-10-18	$29.74	$30.09	$29.63	$30.01	$21.95	74,003
2016-10-17	$29.69	$29.69	$29.61	$29.62	$21.67	43,549
2016-10-14	$29.39	$29.71	$29.39	$29.68	$21.71	60,033
2016-10-13	$29.52	$29.52	$29.20	$29.43	$21.53	78,785
2016-10-12	$30.02	$30.05	$29.48	$29.54	$21.61	44,107
2016-10-11	$30.24	$30.24	$29.85	$30.02	$21.96	47,691
2016-10-10	$30.25	$30.32	$30.15	$30.23	$22.11	45,327
2016-10-07	$30.25	$30.25	$30.18	$30.23	$22.11	35,774
2016-10-06	$30.27	$30.27	$30.14	$30.20	$22.09	48,436
2016-10-05	$30.37	$30.37	$30.22	$30.25	$22.13	62,958
2016-10-04	$30.27	$30.33	$30.26	$30.29	$22.16	63,691
2016-10-03	$30.21	$30.36	$30.20	$30.33	$22.19	43,953
2016-09-30	$30.20	$30.26	$30.01	$30.12	$22.03	41,689
2016-09-29	$30.31	$30.41	$29.97	$30.05	$21.98	64,026
2016-09-28	$30.18	$30.40	$30.17	$30.30	$22.16	78,752
2016-09-27	$30.46	$30.55	$30.33	$30.44	$21.97	56,281
2016-09-26	$30.58	$30.58	$30.37	$30.37	$21.92	36,178
2016-09-23	$30.44	$30.59	$30.39	$30.49	$22.01	54,905
2016-09-22	$30.30	$30.43	$30.25	$30.36	$21.91	67,657
2016-09-21	$30.05	$30.24	$30.04	$30.14	$21.75	61,472
2016-09-20	$30.01	$30.08	$30.00	$30.05	$21.69	44,904
2016-09-19	$30.01	$30.05	$29.86	$29.97	$21.63	60,281
2016-09-16	$30.07	$30.07	$29.84	$29.94	$21.61	37,051
2016-09-15	$30.07	$30.08	$29.95	$30.05	$21.69	69,888
2016-09-14	$30.14	$30.14	$29.97	$30.07	$21.70	50,088
2016-09-13	$30.43	$30.43	$29.98	$30.05	$21.69	60,084
2016-09-12	$30.61	$30.61	$30.03	$30.42	$21.96	153,000
2016-09-09	$31.18	$31.18	$30.41	$30.46	$21.99	124,696
2016-09-08	$31.19	$31.22	$31.14	$31.19	$22.51	64,464
2016-09-07	$31.15	$31.19	$31.13	$31.17	$22.50	48,094
2016-09-06	$31.17	$31.18	$31.07	$31.10	$22.45	39,323
2016-09-02	$31.16	$31.17	$31.08	$31.14	$22.48	53,797
2016-09-01	$31.15	$31.15	$31.08	$31.10	$22.45	40,984
2016-08-31	$31.13	$31.20	$31.01	$31.01	$22.38	74,090
2016-08-30	$31.05	$31.14	$31.03	$31.08	$22.43	44,302
2016-08-29	$31.00	$31.05	$30.99	$31.02	$22.39	77,877
2016-08-26	$31.12	$31.12	$30.97	$31.00	$22.38	81,187
2016-08-25	$31.09	$31.11	$31.00	$31.07	$22.43	43,593
2016-08-24	$31.04	$31.08	$31.00	$31.04	$22.40	49,197
2016-08-23	$30.98	$31.03	$30.90	$30.98	$22.36	110,735
2016-08-22	$30.89	$30.96	$30.88	$30.90	$22.30	57,660
2016-08-19	$31.05	$31.05	$30.88	$30.88	$22.29	50,802
2016-08-18	$31.08	$31.08	$31.02	$31.03	$22.40	49,030
2016-08-17	$30.97	$31.03	$30.91	$31.01	$22.38	87,773
2016-08-16	$30.98	$31.04	$30.90	$30.95	$22.34	64,014
2016-08-15	$31.17	$31.17	$30.96	$30.97	$22.35	51,193
2016-08-12	$31.20	$31.21	$31.07	$31.14	$22.48	177,661
2016-08-11	$31.29	$31.29	$31.13	$31.19	$22.51	82,267
2016-08-10	$31.30	$31.43	$31.17	$31.18	$22.51	126,371
2016-08-09	$31.30	$31.36	$31.24	$31.28	$22.58	80,957
2016-08-08	$31.06	$31.37	$31.00	$31.32	$22.61	130,092
2016-08-05	$30.90	$31.09	$30.84	$31.06	$22.42	61,057
2016-08-04	$30.72	$30.90	$30.69	$30.90	$22.30	120,331
2016-08-03	$30.70	$30.76	$30.65	$30.67	$22.14	49,647
2016-08-02	$30.74	$30.74	$30.65	$30.68	$22.14	81,955
2016-08-01	$30.77	$30.86	$30.69	$30.71	$22.17	78,115
2016-07-29	$30.71	$30.79	$30.67	$30.67	$22.14	126,692
2016-07-28	$30.78	$30.78	$30.68	$30.72	$22.17	53,202
2016-07-27	$30.87	$30.94	$30.70	$30.70	$22.16	363,418
2016-07-26	$30.98	$30.98	$30.74	$30.82	$22.25	145,057
2016-07-25	$30.98	$30.98	$30.85	$30.94	$22.33	107,493
2016-07-22	$30.90	$30.95	$30.81	$30.95	$22.34	98,016
2016-07-21	$30.92	$30.99	$30.84	$30.85	$22.27	78,433
2016-07-20	$30.91	$30.91	$30.84	$30.88	$22.29	98,326
2016-07-19	$30.86	$30.87	$30.80	$30.86	$22.27	98,311
2016-07-18	$30.87	$30.87	$30.79	$30.85	$22.27	104,482
2016-07-15	$30.86	$30.86	$30.78	$30.86	$22.27	171,392
2016-07-14	$30.87	$30.87	$30.71	$30.75	$22.19	129,734
2016-07-13	$30.84	$30.89	$30.79	$30.88	$22.29	418,811
2016-07-12	$30.92	$30.92	$30.80	$30.80	$22.23	286,240
2016-07-11	$30.96	$30.99	$30.80	$30.85	$22.27	343,529
2016-07-08	$30.92	$30.92	$30.80	$30.87	$22.28	96,207
2016-07-07	$30.84	$30.89	$30.78	$30.85	$22.27	56,946
2016-07-06	$30.77	$30.88	$30.69	$30.84	$22.26	58,751
2016-07-05	$30.80	$30.80	$30.69	$30.75	$22.19	66,167
2016-07-01	$30.92	$30.94	$30.70	$30.70	$22.16	56,274
2016-06-30	$30.80	$30.89	$30.73	$30.80	$22.23	391,726
2016-06-29	$30.87	$30.87	$30.72	$30.78	$22.22	69,560
2016-06-28	$30.69	$30.89	$30.60	$30.85	$22.27	95,190
2016-06-27	$30.90	$30.97	$30.81	$30.96	$22.06	32,345
2016-06-24	$30.75	$31.04	$30.65	$30.90	$22.01	73,840
2016-06-23	$30.98	$31.08	$30.90	$30.94	$22.04	58,077
2016-06-22	$31.11	$31.13	$30.90	$31.00	$22.08	86,358
2016-06-21	$31.00	$31.20	$30.97	$31.20	$22.23	140,056
2016-06-20	$30.96	$31.03	$30.83	$30.98	$22.07	69,933
2016-06-17	$30.77	$30.88	$30.63	$30.88	$22.00	66,816
2016-06-16	$30.93	$30.99	$30.52	$30.62	$21.81	224,119
2016-06-15	$30.92	$31.09	$30.88	$30.98	$22.07	95,533
2016-06-14	$30.77	$30.90	$30.73	$30.84	$21.97	69,118
2016-06-13	$30.66	$30.79	$30.66	$30.76	$21.91	52,378
2016-06-10	$30.68	$30.73	$30.62	$30.66	$21.84	67,727
2016-06-09	$30.63	$30.76	$30.58	$30.75	$21.91	73,395
2016-06-08	$30.56	$30.63	$30.49	$30.63	$21.82	63,919
2016-06-07	$30.49	$30.57	$30.43	$30.48	$21.71	61,937
2016-06-06	$30.60	$30.61	$30.41	$30.42	$21.67	84,037
2016-06-03	$30.32	$30.65	$30.25	$30.65	$21.83	93,831
2016-06-02	$30.32	$30.37	$30.23	$30.25	$21.55	150,799
2016-06-01	$30.25	$30.37	$30.24	$30.28	$21.57	59,387
2016-05-31	$30.29	$30.35	$30.20	$30.29	$21.58	151,363
2016-05-27	$30.29	$30.29	$30.23	$30.24	$21.54	60,098
2016-05-26	$30.30	$30.30	$30.20	$30.29	$21.58	64,499
2016-05-25	$30.31	$30.31	$30.19	$30.25	$21.55	106,923
2016-05-24	$30.35	$30.35	$30.22	$30.25	$21.55	99,970
2016-05-23	$30.24	$30.28	$30.21	$30.25	$21.55	76,649
2016-05-20	$30.19	$30.25	$30.07	$30.21	$21.52	92,642
2016-05-19	$30.18	$30.19	$29.82	$30.11	$21.45	110,772
2016-05-18	$30.37	$30.37	$30.14	$30.20	$21.51	106,257
2016-05-17	$30.29	$30.38	$30.22	$30.37	$21.64	65,455
2016-05-16	$30.16	$30.30	$30.14	$30.25	$21.55	68,694
2016-05-13	$30.07	$30.16	$30.02	$30.13	$21.46	66,812
2016-05-12	$29.92	$30.09	$29.87	$30.06	$21.42	60,714
2016-05-11	$29.93	$29.93	$29.86	$29.93	$21.32	69,399
2016-05-10	$29.80	$29.95	$29.77	$29.89	$21.29	64,153
2016-05-09	$29.69	$29.84	$29.62	$29.83	$21.25	56,519
2016-05-06	$29.62	$29.70	$29.58	$29.69	$21.15	46,790
2016-05-05	$29.61	$29.62	$29.57	$29.62	$21.10	31,711
2016-05-04	$29.57	$29.60	$29.50	$29.57	$21.07	43,957
2016-05-03	$29.52	$29.57	$29.44	$29.57	$21.07	96,620
2016-05-02	$29.63	$29.64	$29.54	$29.55	$21.05	106,728
2016-04-29	$29.61	$29.62	$29.53	$29.56	$21.06	86,090
2016-04-28	$29.61	$29.61	$29.54	$29.61	$21.09	104,291
2016-04-27	$29.44	$29.63	$29.41	$29.54	$21.04	77,833
2016-04-26	$29.44	$29.49	$29.40	$29.41	$20.95	81,296
2016-04-25	$29.54	$29.54	$29.36	$29.44	$20.97	51,178
2016-04-22	$29.57	$29.58	$29.45	$29.48	$21.00	48,073
2016-04-21	$29.51	$29.59	$29.49	$29.49	$21.01	63,359
2016-04-20	$29.49	$29.61	$29.43	$29.55	$21.05	65,616
2016-04-19	$29.34	$29.50	$29.33	$29.38	$20.93	63,065
2016-04-18	$29.16	$29.38	$29.12	$29.38	$20.93	42,344
2016-04-15	$29.10	$29.23	$28.98	$29.08	$20.72	127,652
2016-04-14	$29.08	$29.12	$29.05	$29.10	$20.73	66,552
2016-04-13	$28.94	$29.08	$28.86	$29.08	$20.72	69,528
2016-04-12	$28.98	$28.98	$28.86	$28.89	$20.58	82,866
2016-04-11	$29.02	$29.03	$28.83	$28.89	$20.58	80,712
2016-04-08	$28.93	$28.93	$28.80	$28.90	$20.59	63,922
2016-04-07	$28.88	$28.89	$28.68	$28.75	$20.48	86,845
2016-04-06	$28.97	$28.97	$28.83	$28.83	$20.54	164,431
2016-04-05	$28.96	$28.96	$28.79	$28.80	$20.52	204,308
2016-04-04	$29.26	$29.26	$28.90	$28.91	$20.60	86,408
2016-04-01	$29.52	$29.54	$29.19	$29.20	$20.80	92,968
2016-03-31	$29.64	$29.64	$29.35	$29.42	$20.96	218,976
2016-03-30	$29.64	$29.67	$29.56	$29.56	$21.06	60,346
2016-03-29	$29.49	$29.62	$29.44	$29.56	$21.06	104,150
2016-03-28	$29.80	$29.85	$29.77	$29.82	$20.96	142,475
2016-03-24	$29.73	$29.82	$29.70	$29.80	$20.94	54,989
2016-03-23	$29.81	$29.81	$29.66	$29.71	$20.87	83,866
2016-03-22	$29.80	$29.80	$29.68	$29.72	$20.89	122,978
2016-03-21	$29.87	$29.90	$29.80	$29.80	$20.94	63,735
2016-03-18	$29.66	$29.85	$29.58	$29.77	$20.92	96,060
2016-03-17	$29.69	$29.69	$29.52	$29.52	$20.74	77,343
2016-03-16	$29.63	$29.74	$29.56	$29.56	$20.77	137,054
2016-03-15	$29.65	$29.65	$29.56	$29.58	$20.79	41,510
2016-03-14	$29.63	$29.63	$29.55	$29.61	$20.81	49,182
2016-03-11	$29.48	$29.63	$29.45	$29.63	$20.82	77,744
2016-03-10	$29.41	$29.44	$29.27	$29.44	$20.69	44,890
2016-03-09	$29.24	$29.40	$29.23	$29.39	$20.65	54,945
2016-03-08	$29.17	$29.24	$29.07	$29.24	$20.55	51,474
2016-03-07	$29.12	$29.16	$29.06	$29.16	$20.49	49,544
2016-03-04	$29.15	$29.19	$29.03	$29.09	$20.44	92,952
2016-03-03	$29.09	$29.15	$29.00	$29.15	$20.48	68,240
2016-03-02	$29.11	$29.27	$28.85	$29.08	$20.44	262,146
2016-03-01	$28.92	$29.27	$28.89	$29.21	$20.53	107,465
2016-02-29	$28.94	$28.98	$28.82	$28.91	$20.32	147,746
2016-02-26	$29.09	$29.09	$28.76	$28.87	$20.29	45,713
2016-02-25	$28.40	$28.69	$28.40	$28.69	$20.16	67,020
2016-02-24	$28.32	$28.38	$28.20	$28.37	$19.93	143,706
2016-02-23	$28.33	$28.39	$28.20	$28.33	$19.91	77,854
2016-02-22	$28.37	$28.39	$28.30	$28.30	$19.89	51,855
2016-02-19	$28.16	$28.35	$28.14	$28.32	$19.90	93,042
2016-02-18	$28.35	$28.40	$28.25	$28.35	$19.92	134,561
2016-02-17	$28.00	$28.32	$27.99	$28.30	$19.89	66,909
2016-02-16	$27.83	$27.94	$27.64	$27.89	$19.60	96,772
2016-02-12	$27.58	$27.70	$27.25	$27.56	$19.37	120,861
2016-02-11	$27.90	$27.90	$26.93	$27.14	$19.07	158,255
2016-02-10	$28.00	$28.08	$27.85	$28.00	$19.68	75,020
2016-02-09	$27.97	$27.97	$27.48	$27.80	$19.54	139,470
2016-02-08	$28.41	$28.42	$27.85	$28.01	$19.68	88,800
2016-02-05	$28.46	$28.46	$28.30	$28.43	$19.98	230,044
2016-02-04	$28.46	$28.46	$28.41	$28.43	$19.98	194,489
2016-02-03	$28.52	$28.52	$28.43	$28.44	$19.99	77,684
2016-02-02	$28.48	$28.52	$28.43	$28.50	$20.03	97,284
2016-02-01	$28.55	$28.55	$28.44	$28.46	$20.00	73,804
2016-01-29	$28.54	$28.62	$28.43	$28.53	$20.05	146,521
2016-01-28	$28.60	$28.60	$28.37	$28.48	$20.01	163,543
2016-01-27	$28.43	$28.50	$28.35	$28.40	$19.96	100,826
2016-01-26	$28.41	$28.45	$28.31	$28.38	$19.94	139,047
2016-01-25	$28.52	$28.52	$28.29	$28.30	$19.89	42,519
2016-01-22	$28.39	$28.50	$28.35	$28.43	$19.98	56,882
2016-01-21	$28.38	$28.38	$28.25	$28.31	$19.89	122,801
2016-01-20	$28.50	$28.50	$28.19	$28.26	$19.86	112,573
2016-01-19	$28.61	$28.61	$28.50	$28.55	$20.06	70,714
2016-01-15	$28.50	$28.57	$28.35	$28.53	$20.05	98,946
2016-01-14	$28.60	$28.60	$28.48	$28.52	$20.04	66,395
2016-01-13	$28.59	$28.60	$28.48	$28.54	$20.06	54,978
2016-01-12	$28.66	$28.66	$28.50	$28.52	$20.04	122,475
2016-01-11	$28.65	$28.65	$28.56	$28.59	$20.09	37,968
2016-01-08	$28.60	$28.63	$28.52	$28.58	$20.08	49,121
2016-01-07	$28.50	$28.63	$28.47	$28.51	$20.04	83,211
2016-01-06	$28.72	$28.72	$28.57	$28.63	$20.12	98,449
2016-01-05	$28.77	$28.88	$28.71	$28.72	$20.18	369,773
2016-01-04	$28.63	$28.74	$28.51	$28.69	$20.16	120,579
2015-12-31	$28.79	$28.80	$28.60	$28.72	$20.18	94,807
2015-12-30	$28.73	$28.80	$28.68	$28.73	$20.19	177,622
2015-12-29	$28.72	$28.75	$28.63	$28.68	$20.15	126,541
2015-12-28	$29.10	$29.14	$29.01	$29.06	$20.14	389,731
2015-12-24	$29.07	$29.08	$29.05	$29.08	$20.15	25,809
2015-12-23	$29.09	$29.10	$29.02	$29.02	$20.11	70,092
2015-12-22	$29.06	$29.08	$28.94	$29.02	$20.11	91,029
2015-12-21	$28.93	$29.08	$28.93	$29.00	$20.09	58,956
2015-12-18	$28.98	$29.00	$28.92	$28.95	$20.06	30,192
2015-12-17	$28.75	$29.00	$28.75	$28.87	$20.00	40,359
2015-12-16	$28.73	$28.79	$28.43	$28.78	$19.94	74,900
2015-12-15	$28.48	$28.66	$28.37	$28.58	$19.80	60,186
2015-12-14	$28.98	$28.98	$28.23	$28.29	$19.60	96,755
2015-12-11	$29.02	$29.02	$28.90	$28.90	$20.03	60,507
2015-12-10	$29.09	$29.13	$29.00	$29.01	$20.10	56,936
2015-12-09	$29.04	$29.15	$29.04	$29.08	$20.15	119,011
2015-12-08	$28.99	$29.05	$28.93	$29.02	$20.11	44,885
2015-12-07	$29.12	$29.12	$28.92	$28.94	$20.05	57,475
2015-12-04	$29.08	$29.19	$29.02	$29.09	$20.16	67,864
2015-12-03	$29.10	$29.10	$28.96	$29.09	$20.16	113,291
2015-12-02	$29.07	$29.12	$28.98	$29.11	$20.17	103,711
2015-12-01	$29.05	$29.05	$28.98	$29.03	$20.12	83,956
2015-11-30	$29.02	$29.04	$28.91	$29.04	$20.12	303,573
2015-11-27	$28.89	$29.06	$28.78	$29.03	$20.12	22,171
2015-11-25	$28.77	$28.89	$28.73	$28.89	$20.02	71,778
2015-11-24	$28.67	$28.76	$28.65	$28.76	$19.93	138,756
2015-11-23	$28.71	$28.75	$28.66	$28.66	$19.86	128,406
2015-11-20	$28.67	$28.75	$28.65	$28.66	$19.86	289,918
2015-11-19	$28.72	$28.75	$28.67	$28.68	$19.87	52,343
2015-11-18	$28.73	$28.73	$28.63	$28.67	$19.87	88,151
2015-11-17	$28.74	$28.74	$28.63	$28.63	$19.84	96,073
2015-11-16	$28.79	$28.79	$28.65	$28.69	$19.88	295,020
2015-11-13	$28.89	$28.89	$28.73	$28.77	$19.94	49,741
2015-11-12	$28.79	$28.87	$28.74	$28.86	$20.00	72,997
2015-11-11	$28.75	$28.82	$28.69	$28.77	$19.94	83,757
2015-11-10	$28.70	$28.74	$28.66	$28.70	$19.89	119,920
2015-11-09	$28.88	$28.89	$28.68	$28.70	$19.89	109,374
2015-11-06	$28.90	$28.93	$28.68	$28.89	$20.02	56,908
2015-11-05	$29.00	$29.03	$28.90	$28.95	$20.06	70,672
2015-11-04	$29.04	$29.04	$28.90	$28.94	$20.05	130,922
2015-11-03	$29.05	$29.06	$28.95	$28.97	$20.07	99,392
2015-11-02	$29.05	$29.06	$29.00	$29.04	$20.12	130,540
2015-10-30	$29.00	$29.00	$28.94	$28.98	$20.08	56,631
2015-10-29	$29.15	$29.15	$28.96	$29.00	$20.09	108,110
2015-10-28	$29.18	$29.26	$29.12	$29.13	$20.18	63,107
2015-10-27	$29.16	$29.25	$29.10	$29.14	$20.19	46,778
2015-10-26	$29.07	$29.17	$29.02	$29.14	$20.19	45,646
2015-10-23	$29.03	$29.08	$28.98	$29.07	$20.14	52,291
2015-10-22	$29.04	$29.05	$28.95	$28.95	$20.06	50,014
2015-10-21	$29.04	$29.10	$28.96	$28.96	$20.07	360,142
2015-10-20	$29.07	$29.08	$28.93	$28.99	$20.09	66,289
2015-10-19	$29.08	$29.14	$29.01	$29.02	$20.11	28,386
2015-10-16	$29.05	$29.05	$28.85	$29.05	$20.13	78,074
2015-10-15	$29.05	$29.05	$28.82	$28.95	$20.06	89,380
2015-10-14	$28.98	$29.03	$28.94	$28.97	$20.07	78,034
2015-10-13	$28.99	$29.08	$28.95	$29.02	$20.11	39,446
2015-10-12	$28.93	$29.08	$28.86	$29.03	$20.12	22,246
2015-10-09	$28.87	$28.88	$28.81	$28.82	$19.97	25,855
2015-10-08	$28.88	$28.88	$28.76	$28.78	$19.94	39,267
2015-10-07	$28.80	$28.94	$28.77	$28.80	$19.96	48,749
2015-10-06	$28.83	$28.83	$28.73	$28.74	$19.91	67,317
2015-10-05	$28.73	$28.85	$28.69	$28.77	$19.94	44,314
2015-10-02	$28.75	$28.76	$28.45	$28.62	$19.83	140,172
2015-10-01	$28.79	$28.80	$28.72	$28.77	$19.94	67,691
2015-09-30	$28.83	$28.84	$28.72	$28.72	$19.90	50,202
2015-09-29	$28.80	$28.84	$28.78	$28.78	$19.94	33,961
2015-09-28	$28.72	$28.84	$28.62	$28.83	$19.98	51,199
2015-09-25	$29.01	$29.13	$29.01	$29.07	$19.86	47,021
2015-09-24	$29.01	$29.13	$28.94	$28.98	$19.80	49,204
2015-09-23	$29.01	$29.07	$28.98	$28.99	$19.81	37,157
2015-09-22	$28.81	$29.00	$28.81	$28.95	$19.78	31,962
2015-09-21	$28.88	$29.05	$28.83	$28.88	$19.73	94,844
2015-09-18	$28.63	$28.83	$28.63	$28.83	$19.70	54,361
2015-09-17	$28.63	$28.75	$28.56	$28.63	$19.56	104,717
2015-09-16	$28.60	$28.63	$28.53	$28.55	$19.51	79,079
2015-09-15	$28.64	$28.67	$28.56	$28.61	$19.55	50,083
2015-09-14	$28.62	$28.67	$28.55	$28.65	$19.58	183,685
2015-09-11	$28.68	$28.68	$28.57	$28.65	$19.58	21,194
2015-09-10	$28.69	$28.69	$28.59	$28.64	$19.57	29,502
2015-09-09	$28.64	$28.65	$28.58	$28.65	$19.58	36,524
2015-09-08	$28.60	$28.68	$28.55	$28.62	$19.56	43,252
2015-09-04	$28.59	$28.65	$28.52	$28.53	$19.49	176,374
2015-09-03	$28.70	$28.71	$28.61	$28.61	$19.55	22,661
2015-09-02	$28.65	$28.67	$28.60	$28.63	$19.56	73,177
2015-09-01	$28.64	$28.65	$28.55	$28.58	$19.53	19,049
2015-08-31	$28.66	$28.70	$28.65	$28.65	$19.58	30,262
2015-08-28	$28.73	$28.73	$28.61	$28.66	$19.58	28,136
2015-08-27	$28.65	$28.66	$28.59	$28.66	$19.58	29,260
2015-08-26	$28.69	$28.70	$28.49	$28.56	$19.51	47,185
2015-08-25	$28.35	$28.75	$28.35	$28.58	$19.53	42,840
2015-08-24	$28.05	$28.48	$27.77	$28.24	$19.30	94,904
2015-08-21	$28.84	$28.87	$28.77	$28.80	$19.68	49,514
2015-08-20	$28.88	$28.88	$28.81	$28.81	$19.69	41,192
2015-08-19	$28.89	$28.90	$28.83	$28.88	$19.73	48,249
2015-08-18	$28.93	$28.93	$28.88	$28.89	$19.74	42,583
2015-08-17	$28.85	$28.90	$28.82	$28.90	$19.75	75,213
2015-08-14	$28.84	$28.91	$28.82	$28.85	$19.71	47,861
2015-08-13	$28.83	$28.93	$28.75	$28.90	$19.75	231,967
2015-08-12	$28.94	$28.99	$28.82	$28.86	$19.72	103,964
2015-08-11	$28.82	$28.97	$28.80	$28.97	$19.80	54,118
2015-08-10	$28.85	$28.94	$28.76	$28.88	$19.74	76,026
2015-08-07	$28.75	$28.85	$28.69	$28.85	$19.71	19,284
2015-08-06	$28.77	$28.78	$28.60	$28.78	$19.67	290,333
2015-08-05	$28.77	$28.79	$28.70	$28.75	$19.64	74,032
2015-08-04	$28.74	$28.79	$28.72	$28.73	$19.63	34,960
2015-08-03	$28.75	$28.79	$28.69	$28.72	$19.62	23,485
2015-07-31	$28.80	$28.80	$28.65	$28.74	$19.64	51,109
2015-07-30	$28.78	$28.79	$28.67	$28.70	$19.61	50,736
2015-07-29	$28.79	$28.79	$28.72	$28.78	$19.67	22,020
2015-07-28	$28.73	$28.84	$28.67	$28.75	$19.64	94,610
2015-07-27	$28.63	$28.70	$28.59	$28.68	$19.60	61,490
2015-07-24	$28.62	$28.67	$28.60	$28.64	$19.57	36,724
2015-07-23	$28.73	$28.73	$28.57	$28.64	$19.57	105,467
2015-07-22	$28.90	$28.90	$28.61	$28.72	$19.62	75,696
2015-07-21	$28.79	$28.91	$28.76	$28.89	$19.74	55,805
2015-07-20	$28.85	$28.90	$28.82	$28.88	$19.73	53,329
2015-07-17	$28.65	$28.86	$28.58	$28.86	$19.72	123,154
2015-07-16	$28.40	$28.69	$28.40	$28.69	$19.60	159,485
2015-07-15	$28.44	$28.44	$28.38	$28.40	$19.41	104,493
2015-07-14	$28.41	$28.41	$28.34	$28.41	$19.41	36,667
2015-07-13	$28.40	$28.44	$28.37	$28.38	$19.39	69,225
2015-07-10	$28.39	$28.45	$28.36	$28.38	$19.39	81,881
2015-07-09	$28.40	$28.47	$28.30	$28.40	$19.41	74,939
2015-07-08	$28.43	$28.45	$28.40	$28.40	$19.41	149,350
2015-07-07	$28.42	$28.51	$28.42	$28.47	$19.45	38,049
2015-07-06	$28.42	$28.50	$28.37	$28.47	$19.45	34,661
2015-07-02	$28.32	$28.46	$28.27	$28.46	$19.45	27,146
2015-07-01	$28.21	$28.36	$28.20	$28.31	$19.34	29,606
2015-06-30	$28.09	$28.26	$28.07	$28.22	$19.28	102,047
2015-06-29	$28.22	$28.22	$28.07	$28.09	$19.19	38,382
2015-06-26	$28.26	$28.38	$28.26	$28.27	$19.32	39,837
2015-06-25	$28.72	$28.80	$28.69	$28.75	$19.37	28,141
2015-06-24	$27.60	$28.85	$27.60	$28.77	$19.38	106,888
2015-06-23	$28.85	$28.90	$28.72	$28.84	$19.43	55,054
2015-06-22	$28.89	$28.95	$28.83	$28.91	$19.47	21,075
2015-06-19	$28.85	$28.88	$28.77	$28.81	$19.41	41,276
2015-06-18	$28.93	$29.02	$28.76	$28.76	$19.37	56,968
2015-06-17	$29.01	$29.04	$28.86	$28.90	$19.47	36,536
2015-06-16	$29.17	$29.20	$29.00	$29.05	$19.57	81,222
2015-06-15	$29.05	$29.19	$29.05	$29.15	$19.64	27,234
2015-06-12	$29.03	$29.13	$29.03	$29.07	$19.58	39,515
2015-06-11	$29.19	$29.19	$29.05	$29.12	$19.61	104,628
2015-06-10	$29.10	$29.26	$29.06	$29.12	$19.61	70,872
2015-06-09	$29.25	$29.28	$29.10	$29.21	$19.68	29,297
2015-06-08	$29.34	$29.36	$29.26	$29.27	$19.72	28,188
2015-06-05	$29.24	$29.44	$29.24	$29.35	$19.77	24,693
2015-06-04	$29.41	$29.55	$29.36	$29.41	$19.81	102,108
2015-06-03	$29.41	$29.50	$29.35	$29.45	$19.84	27,343
2015-06-02	$29.41	$29.49	$29.35	$29.47	$19.85	89,336
2015-06-01	$29.50	$29.56	$29.45	$29.50	$19.87	35,997
2015-05-29	$29.50	$29.58	$29.46	$29.46	$19.84	20,226
2015-05-28	$29.52	$29.58	$29.52	$29.54	$19.90	26,447
2015-05-27	$29.63	$29.68	$29.50	$29.57	$19.92	220,402
2015-05-26	$29.70	$29.76	$29.52	$29.68	$19.99	170,603

U.S. Bancorp. (USB-P-M) News Headlines

Recent U.S. Bancorp. (USB-P-M) News

Similar Companies to U.S. Bancorp. (USB-P-M) 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	--	--	--

U.S. Bancorp. (USB-P-M) Exchange: NYSE