VEREIT Inc (VER-P-F) Stock Profile

Data as of Aug. 22, 2025

$24.99 ($-0.01) -0.04%

VEREIT Inc - Daily Information

Click for more stock information on VEREIT Inc.

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

Invest in VEREIT Inc (VER-P-F)

$417 million in distributions.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for VEREIT Inc (VER-P-F)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-08-13	$25.00	$25.00	$24.99	$24.99	$24.99	13,314
2021-08-12	$25.00	$25.00	$24.99	$25.00	$25.00	5,972
2021-08-11	$25.00	$25.00	$24.99	$25.00	$25.00	7,750
2021-08-10	$24.99	$25.00	$24.98	$25.00	$25.00	89,546
2021-08-09	$25.00	$25.00	$24.99	$25.00	$25.00	10,747
2021-08-06	$24.99	$25.00	$24.99	$25.00	$25.00	18,627
2021-08-05	$24.99	$25.00	$24.98	$25.00	$25.00	19,192
2021-08-04	$25.00	$25.00	$24.98	$24.99	$24.99	33,592
2021-08-03	$25.00	$25.00	$24.99	$25.00	$25.00	23,874
2021-08-02	$24.99	$25.00	$24.98	$24.99	$24.99	21,986
2021-07-30	$24.99	$25.00	$24.98	$25.00	$25.00	26,535
2021-07-29	$25.01	$25.01	$24.98	$24.99	$24.99	25,462
2021-07-28	$25.09	$25.12	$25.09	$25.10	$24.96	18,470
2021-07-27	$25.10	$25.12	$25.10	$25.12	$24.98	13,302
2021-07-26	$25.11	$25.12	$25.09	$25.10	$24.96	84,074
2021-07-23	$25.09	$25.12	$25.09	$25.11	$24.97	8,788
2021-07-22	$25.11	$25.12	$25.10	$25.12	$24.98	33,724
2021-07-21	$25.13	$25.13	$25.10	$25.11	$24.97	11,592
2021-07-20	$25.12	$25.13	$25.09	$25.10	$24.96	66,355
2021-07-19	$25.10	$25.12	$25.06	$25.10	$24.96	57,196
2021-07-16	$25.12	$25.13	$25.09	$25.10	$24.96	231,847
2021-07-15	$25.24	$25.26	$25.20	$25.25	$25.11	26,178
2021-07-14	$25.16	$25.24	$25.16	$25.24	$25.10	33,462
2021-07-13	$25.21	$25.22	$25.13	$25.15	$25.01	55,410
2021-07-12	$25.26	$25.26	$25.14	$25.16	$25.02	139,872
2021-07-09	$25.23	$25.28	$25.19	$25.21	$25.07	65,818
2021-07-08	$25.26	$25.27	$25.22	$25.23	$25.09	33,820
2021-07-07	$25.30	$25.36	$25.23	$25.23	$25.09	27,911
2021-07-06	$25.28	$25.33	$25.26	$25.29	$25.15	25,642
2021-07-02	$25.30	$25.39	$25.22	$25.26	$25.12	49,002
2021-07-01	$25.31	$25.36	$25.27	$25.30	$25.16	30,114
2021-06-30	$25.40	$25.42	$25.20	$25.27	$25.13	50,317
2021-06-29	$25.62	$25.66	$25.42	$25.53	$25.25	19,231
2021-06-28	$25.60	$25.65	$25.55	$25.60	$25.32	28,844
2021-06-25	$25.61	$25.62	$25.59	$25.61	$25.32	5,725
2021-06-24	$25.67	$25.73	$25.54	$25.55	$25.27	26,858
2021-06-23	$25.72	$25.73	$25.65	$25.70	$25.42	11,523
2021-06-22	$25.63	$25.71	$25.54	$25.71	$25.43	33,324
2021-06-21	$25.64	$25.75	$25.63	$25.68	$25.40	8,580
2021-06-18	$25.72	$25.77	$25.61	$25.72	$25.44	186,968
2021-06-17	$25.66	$25.86	$25.64	$25.72	$25.44	42,417
2021-06-16	$25.58	$25.70	$25.54	$25.64	$25.36	29,838
2021-06-15	$25.58	$25.65	$25.56	$25.65	$25.37	27,835
2021-06-14	$25.48	$25.58	$25.48	$25.58	$25.30	34,170
2021-06-11	$25.54	$25.54	$25.41	$25.41	$25.13	20,112
2021-06-10	$25.40	$25.57	$25.39	$25.54	$25.26	12,887
2021-06-09	$25.33	$25.46	$25.33	$25.44	$25.16	9,567
2021-06-08	$25.29	$25.45	$25.28	$25.43	$25.15	25,666
2021-06-07	$25.35	$25.37	$25.29	$25.33	$25.05	33,534
2021-06-04	$25.27	$25.36	$25.27	$25.30	$25.02	7,246
2021-06-03	$25.31	$25.38	$25.28	$25.30	$25.02	13,017
2021-06-02	$25.35	$25.39	$25.25	$25.30	$25.02	29,524
2021-06-01	$25.36	$25.41	$25.26	$25.30	$25.02	41,011
2021-05-28	$25.21	$25.48	$25.20	$25.40	$25.12	48,211
2021-05-27	$25.24	$25.30	$25.23	$25.26	$24.85	17,234
2021-05-26	$25.43	$25.45	$25.20	$25.24	$24.83	53,427
2021-05-25	$25.41	$25.51	$25.33	$25.51	$25.09	15,406
2021-05-24	$25.40	$25.41	$25.30	$25.41	$24.99	10,748
2021-05-21	$25.28	$25.41	$25.26	$25.40	$24.98	11,563
2021-05-20	$25.23	$25.30	$25.21	$25.26	$24.85	12,056
2021-05-19	$25.23	$25.32	$25.23	$25.23	$24.82	14,455
2021-05-18	$25.19	$25.30	$25.19	$25.27	$24.85	8,487
2021-05-17	$25.25	$25.26	$25.19	$25.19	$24.78	50,205
2021-05-14	$25.33	$25.34	$25.21	$25.25	$24.84	105,289
2021-05-13	$25.41	$25.41	$25.26	$25.28	$24.86	133,721
2021-05-12	$25.38	$25.43	$25.32	$25.32	$24.90	98,018
2021-05-11	$25.36	$25.49	$25.36	$25.43	$25.01	8,552
2021-05-10	$25.53	$25.55	$25.41	$25.41	$24.99	11,739
2021-05-07	$25.49	$25.56	$25.40	$25.56	$25.14	36,656
2021-05-06	$25.58	$25.58	$25.41	$25.44	$25.02	49,423
2021-05-05	$25.53	$25.56	$25.51	$25.55	$25.13	8,733
2021-05-04	$25.47	$25.55	$25.47	$25.55	$25.13	10,157
2021-05-03	$25.44	$25.50	$25.41	$25.50	$25.08	13,901
2021-04-30	$25.37	$25.43	$25.35	$25.39	$24.97	56,736
2021-04-29	$25.36	$25.44	$25.34	$25.37	$24.95	21,258
2021-04-28	$25.46	$25.52	$25.46	$25.47	$24.91	15,126
2021-04-27	$25.46	$25.51	$25.46	$25.48	$24.92	16,202
2021-04-26	$25.50	$25.52	$25.48	$25.50	$24.94	19,521
2021-04-23	$25.44	$25.50	$25.44	$25.48	$24.92	3,617
2021-04-22	$25.49	$25.49	$25.42	$25.42	$24.87	16,018
2021-04-21	$25.47	$25.50	$25.42	$25.43	$24.87	10,543
2021-04-20	$25.49	$25.49	$25.44	$25.45	$24.90	7,072
2021-04-19	$25.41	$25.52	$25.41	$25.51	$24.96	15,455
2021-04-16	$25.40	$25.50	$25.35	$25.40	$24.85	169,825
2021-04-15	$25.50	$25.50	$25.35	$25.45	$24.90	41,248
2021-04-14	$25.54	$25.55	$25.35	$25.43	$24.88	20,582
2021-04-13	$25.54	$25.56	$25.41	$25.46	$24.90	24,885
2021-04-12	$25.38	$25.54	$25.38	$25.54	$24.98	22,227
2021-04-09	$25.50	$25.50	$25.41	$25.41	$24.86	8,115
2021-04-08	$25.45	$25.50	$25.44	$25.48	$24.92	7,373
2021-04-07	$25.46	$25.50	$25.40	$25.49	$24.93	10,791
2021-04-06	$25.40	$25.50	$25.37	$25.50	$24.94	25,097
2021-04-05	$25.37	$25.40	$25.36	$25.39	$24.84	10,540
2021-04-01	$25.30	$25.37	$25.27	$25.37	$24.82	22,213
2021-03-31	$25.27	$25.44	$25.21	$25.21	$24.66	59,774
2021-03-30	$25.40	$25.42	$25.37	$25.38	$24.69	22,451
2021-03-29	$25.40	$25.44	$25.40	$25.41	$24.71	6,182
2021-03-26	$25.40	$25.42	$25.36	$25.42	$24.73	187,174
2021-03-25	$25.35	$25.44	$25.35	$25.42	$24.73	7,166
2021-03-24	$25.39	$25.44	$25.39	$25.39	$24.70	11,966
2021-03-23	$25.40	$25.43	$25.35	$25.43	$24.74	8,251
2021-03-22	$25.32	$25.44	$25.32	$25.44	$24.75	17,014
2021-03-19	$25.34	$25.39	$25.30	$25.36	$24.67	12,041
2021-03-18	$25.40	$25.42	$25.27	$25.35	$24.66	12,775
2021-03-17	$25.41	$25.43	$25.33	$25.42	$24.73	6,158
2021-03-16	$25.32	$25.42	$25.32	$25.42	$24.73	7,231
2021-03-15	$25.34	$25.42	$25.31	$25.37	$24.68	15,563
2021-03-12	$25.34	$25.37	$25.25	$25.29	$24.60	14,323
2021-03-11	$25.40	$25.44	$25.36	$25.44	$24.75	21,025
2021-03-10	$25.33	$25.42	$25.33	$25.40	$24.71	17,097
2021-03-09	$25.40	$25.40	$25.28	$25.35	$24.66	8,302
2021-03-08	$25.41	$25.41	$25.31	$25.35	$24.66	10,110
2021-03-05	$25.27	$25.42	$25.22	$25.31	$24.62	10,012
2021-03-04	$25.25	$25.35	$25.20	$25.21	$24.52	23,806
2021-03-03	$25.29	$25.30	$25.20	$25.29	$24.60	11,312
2021-03-02	$25.23	$25.28	$25.20	$25.24	$24.55	16,253
2021-03-01	$25.25	$25.25	$25.20	$25.25	$24.56	30,684
2021-02-26	$25.19	$25.28	$25.15	$25.28	$24.59	71,107
2021-02-25	$25.26	$25.34	$25.18	$25.31	$24.49	93,209
2021-02-24	$25.25	$25.32	$25.22	$25.30	$24.48	8,641
2021-02-23	$25.26	$25.33	$25.26	$25.27	$24.45	7,856
2021-02-22	$25.32	$25.36	$25.26	$25.29	$24.47	13,756
2021-02-19	$25.24	$25.31	$25.22	$25.27	$24.45	8,894
2021-02-18	$25.24	$25.29	$25.23	$25.24	$24.42	13,341
2021-02-17	$25.42	$25.43	$25.22	$25.25	$24.43	14,459
2021-02-16	$25.44	$25.44	$25.28	$25.29	$24.47	15,257
2021-02-12	$25.33	$25.38	$25.29	$25.38	$24.55	10,432
2021-02-11	$25.50	$25.50	$25.28	$25.29	$24.47	16,391
2021-02-10	$25.38	$25.42	$25.38	$25.40	$24.57	9,356
2021-02-09	$25.45	$25.45	$25.36	$25.41	$24.58	7,775
2021-02-08	$25.36	$25.41	$25.36	$25.38	$24.55	22,776
2021-02-05	$25.44	$25.44	$25.36	$25.36	$24.53	17,249
2021-02-04	$25.43	$25.43	$25.37	$25.40	$24.57	7,952
2021-02-03	$25.58	$25.58	$25.27	$25.33	$24.51	12,829
2021-02-02	$25.57	$25.59	$25.46	$25.46	$24.63	9,434
2021-02-01	$25.51	$25.65	$25.42	$25.44	$24.61	17,664
2021-01-29	$25.54	$25.81	$25.39	$25.51	$24.68	129,860
2021-01-28	$25.55	$25.80	$25.55	$25.79	$24.82	24,393
2021-01-27	$25.69	$25.80	$25.51	$25.54	$24.57	19,400
2021-01-26	$25.57	$25.87	$25.57	$25.69	$24.72	40,860
2021-01-25	$25.59	$25.66	$25.42	$25.66	$24.69	31,874
2021-01-22	$25.42	$25.59	$25.38	$25.51	$24.55	38,663
2021-01-21	$25.27	$25.44	$25.26	$25.37	$24.41	33,893
2021-01-20	$25.36	$25.39	$25.28	$25.32	$24.36	45,229
2021-01-19	$25.33	$25.43	$25.27	$25.39	$24.43	51,551
2021-01-15	$25.24	$25.30	$25.24	$25.27	$24.31	43,942
2021-01-14	$25.20	$25.27	$25.20	$25.24	$24.29	17,753
2021-01-13	$25.18	$25.27	$25.18	$25.20	$24.25	18,034
2021-01-12	$25.14	$25.24	$25.13	$25.19	$24.24	21,760
2021-01-11	$25.20	$25.30	$25.15	$25.15	$24.20	13,915
2021-01-08	$25.18	$25.30	$25.18	$25.30	$24.34	8,889
2021-01-07	$25.16	$25.20	$25.15	$25.17	$24.22	17,673
2021-01-06	$25.16	$25.20	$25.13	$25.15	$24.20	44,289
2021-01-05	$25.18	$25.19	$25.15	$25.18	$24.23	12,607
2021-01-04	$25.16	$25.20	$25.13	$25.14	$24.19	25,095
2020-12-31	$25.20	$25.20	$25.14	$25.15	$24.20	37,036
2020-12-30	$25.25	$25.25	$25.11	$25.18	$24.23	58,204
2020-12-29	$25.32	$25.32	$25.25	$25.30	$24.21	28,892
2020-12-28	$25.29	$25.33	$25.25	$25.32	$24.23	17,444
2020-12-24	$25.41	$25.41	$25.32	$25.39	$24.30	5,320
2020-12-23	$25.30	$25.32	$25.25	$25.30	$24.21	17,998
2020-12-22	$25.30	$25.32	$25.25	$25.32	$24.23	11,622
2020-12-21	$25.26	$25.39	$25.26	$25.33	$24.24	15,248
2020-12-18	$25.22	$25.38	$25.22	$25.30	$24.21	24,146
2020-12-17	$25.28	$25.28	$25.20	$25.23	$24.14	45,013
2020-12-16	$25.30	$25.30	$25.27	$25.28	$24.19	23,950
2020-12-15	$25.48	$25.48	$25.27	$25.29	$24.20	83,547
2020-12-14	$25.58	$25.60	$25.45	$25.49	$24.39	16,782
2020-12-11	$25.58	$25.63	$25.54	$25.59	$24.49	11,344
2020-12-10	$25.50	$25.60	$25.50	$25.58	$24.48	7,507
2020-12-09	$25.60	$25.60	$25.50	$25.58	$24.48	10,534
2020-12-08	$25.45	$25.60	$25.37	$25.60	$24.50	21,314
2020-12-07	$25.35	$25.50	$25.35	$25.47	$24.37	11,093
2020-12-04	$25.34	$25.55	$25.29	$25.55	$24.45	22,896
2020-12-03	$25.31	$25.39	$25.30	$25.39	$24.30	14,981
2020-12-02	$25.30	$25.37	$25.29	$25.30	$24.21	8,053
2020-12-01	$25.32	$25.35	$25.31	$25.32	$24.23	7,288
2020-11-30	$25.37	$25.37	$25.24	$25.32	$24.23	34,561
2020-11-27	$25.40	$25.46	$25.31	$25.44	$24.21	12,701
2020-11-25	$25.45	$25.45	$25.29	$25.31	$24.09	101,377
2020-11-24	$25.42	$25.49	$25.40	$25.41	$24.18	12,374
2020-11-23	$25.46	$25.55	$25.42	$25.44	$24.21	14,106
2020-11-20	$25.43	$25.47	$25.30	$25.38	$24.15	15,208
2020-11-19	$25.40	$25.40	$25.26	$25.39	$24.16	13,106
2020-11-18	$25.53	$25.53	$25.26	$25.26	$24.03	29,366
2020-11-17	$25.39	$25.60	$25.35	$25.50	$24.27	21,270
2020-11-16	$25.27	$25.39	$25.24	$25.39	$24.16	24,932
2020-11-13	$25.30	$25.36	$25.22	$25.26	$24.04	11,446
2020-11-12	$25.29	$25.29	$25.20	$25.25	$24.03	16,295
2020-11-11	$25.27	$25.27	$25.19	$25.23	$24.01	10,054
2020-11-10	$25.25	$25.28	$25.20	$25.21	$23.99	9,497
2020-11-09	$25.20	$25.33	$25.17	$25.29	$24.06	22,215
2020-11-06	$25.21	$25.21	$25.17	$25.17	$23.95	18,273
2020-11-05	$25.24	$25.26	$25.17	$25.20	$23.98	46,055
2020-11-04	$25.25	$25.33	$25.17	$25.20	$23.98	15,135
2020-11-03	$25.18	$25.20	$25.15	$25.17	$23.95	42,861
2020-11-02	$25.13	$25.20	$25.13	$25.16	$23.94	26,409
2020-10-30	$25.15	$25.18	$25.10	$25.15	$23.93	103,082
2020-10-29	$25.14	$25.22	$25.11	$25.15	$23.93	58,426
2020-10-28	$25.20	$25.22	$25.15	$25.15	$23.80	320,721
2020-10-27	$25.24	$25.28	$25.21	$25.23	$23.88	16,285
2020-10-26	$25.28	$25.28	$25.22	$25.25	$23.90	3,789
2020-10-23	$25.30	$25.35	$25.26	$25.35	$23.99	15,513
2020-10-22	$25.24	$25.28	$25.20	$25.26	$23.91	21,931
2020-10-21	$25.20	$25.30	$25.18	$25.24	$23.89	20,232
2020-10-20	$25.24	$25.27	$25.20	$25.25	$23.90	20,625
2020-10-19	$25.19	$25.26	$25.12	$25.26	$23.91	340,041
2020-10-16	$25.24	$25.35	$25.08	$25.15	$23.80	121,449
2020-10-15	$25.38	$25.38	$25.24	$25.27	$23.92	26,157
2020-10-14	$25.35	$25.39	$25.25	$25.32	$23.96	24,830
2020-10-13	$25.43	$25.45	$25.36	$25.45	$24.09	54,101
2020-10-12	$25.27	$25.40	$25.27	$25.39	$24.03	12,498
2020-10-09	$25.32	$25.41	$25.21	$25.27	$23.92	23,194
2020-10-08	$25.30	$25.40	$25.30	$25.31	$23.95	22,121
2020-10-07	$25.28	$25.40	$25.27	$25.27	$23.92	31,857
2020-10-06	$25.29	$25.39	$25.20	$25.39	$24.03	26,560
2020-10-05	$25.52	$25.53	$25.17	$25.26	$23.91	54,658
2020-10-02	$25.48	$25.49	$25.30	$25.41	$24.05	157,387
2020-10-01	$25.45	$25.69	$25.42	$25.54	$24.17	30,041
2020-09-30	$25.42	$25.43	$25.30	$25.33	$23.97	101,029
2020-09-29	$25.51	$25.61	$25.46	$25.51	$24.01	28,287
2020-09-28	$25.55	$25.68	$25.52	$25.60	$24.09	49,132
2020-09-25	$25.40	$25.55	$25.40	$25.53	$24.03	37,143
2020-09-24	$25.38	$25.45	$25.30	$25.32	$23.83	49,974
2020-09-23	$25.38	$25.56	$25.34	$25.44	$23.94	33,631
2020-09-22	$25.49	$25.55	$25.40	$25.43	$23.93	21,898
2020-09-21	$25.34	$25.54	$25.32	$25.42	$23.93	55,262
2020-09-18	$25.39	$25.54	$25.37	$25.47	$23.97	14,283
2020-09-17	$25.68	$25.68	$25.41	$25.41	$23.92	6,398
2020-09-16	$25.56	$25.68	$25.40	$25.40	$23.91	16,867
2020-09-15	$25.41	$25.54	$25.32	$25.49	$23.99	16,359
2020-09-14	$25.38	$25.43	$25.27	$25.35	$23.85	6,835
2020-09-11	$25.45	$25.45	$25.22	$25.23	$23.75	6,343
2020-09-10	$25.33	$25.40	$25.32	$25.38	$23.89	5,653
2020-09-09	$25.23	$25.38	$25.17	$25.35	$23.86	9,616
2020-09-08	$25.22	$25.28	$25.15	$25.20	$23.71	6,675
2020-09-04	$25.34	$25.34	$25.13	$25.20	$23.72	13,518
2020-09-03	$25.38	$25.38	$25.25	$25.25	$23.77	15,844
2020-09-02	$25.32	$25.37	$25.20	$25.37	$23.88	10,492
2020-09-01	$25.16	$25.32	$25.16	$25.32	$23.83	13,605
2020-08-31	$25.25	$25.30	$25.15	$25.15	$23.67	38,480
2020-08-28	$25.38	$25.45	$25.28	$25.39	$23.77	81,644
2020-08-27	$25.32	$25.39	$25.26	$25.38	$23.76	20,820
2020-08-26	$25.32	$25.32	$25.25	$25.29	$23.67	31,079
2020-08-25	$25.30	$25.31	$25.23	$25.31	$23.69	65,223
2020-08-24	$25.29	$25.30	$25.23	$25.28	$23.66	24,350
2020-08-21	$25.40	$25.40	$25.22	$25.25	$23.63	65,621
2020-08-20	$25.45	$25.58	$25.44	$25.45	$23.82	21,318
2020-08-19	$25.49	$25.58	$25.48	$25.49	$23.86	48,620
2020-08-18	$25.48	$25.61	$25.48	$25.55	$23.92	24,870
2020-08-17	$25.49	$25.59	$25.43	$25.49	$23.86	12,698
2020-08-14	$25.46	$25.46	$25.38	$25.38	$23.76	11,234
2020-08-13	$25.60	$25.60	$25.40	$25.50	$23.87	14,358
2020-08-12	$25.45	$25.66	$25.45	$25.49	$23.86	11,311
2020-08-11	$25.50	$25.61	$25.50	$25.55	$23.92	82,764
2020-08-10	$25.31	$25.50	$25.31	$25.49	$23.86	17,285
2020-08-07	$25.40	$25.49	$25.27	$25.44	$23.81	19,623
2020-08-06	$25.68	$25.76	$25.54	$25.54	$23.91	54,444
2020-08-05	$25.59	$25.79	$25.59	$25.76	$24.11	25,002
2020-08-04	$25.65	$25.72	$25.55	$25.72	$24.07	27,592
2020-08-03	$25.71	$25.73	$25.56	$25.63	$23.99	19,519
2020-07-31	$25.39	$25.76	$25.35	$25.73	$24.08	84,755
2020-07-30	$25.68	$25.70	$25.33	$25.50	$23.87	40,441
2020-07-29	$25.74	$25.78	$25.64	$25.76	$23.98	32,954
2020-07-28	$25.70	$25.75	$25.63	$25.74	$23.96	19,151
2020-07-27	$25.70	$25.73	$25.55	$25.73	$23.95	29,985
2020-07-24	$25.41	$25.69	$25.41	$25.66	$23.89	32,388
2020-07-23	$25.34	$25.58	$25.23	$25.58	$23.81	17,202
2020-07-22	$25.28	$25.44	$25.20	$25.40	$23.65	51,070
2020-07-21	$25.40	$25.54	$25.20	$25.23	$23.49	47,964
2020-07-20	$25.29	$25.68	$25.28	$25.38	$23.62	106,324
2020-07-17	$25.23	$25.43	$25.16	$25.40	$23.65	7,369
2020-07-16	$25.12	$25.44	$25.12	$25.34	$23.59	11,688
2020-07-15	$25.12	$25.21	$25.12	$25.21	$23.47	19,077
2020-07-14	$25.29	$25.29	$25.05	$25.07	$23.34	15,585
2020-07-13	$25.36	$25.40	$25.18	$25.30	$23.55	39,057
2020-07-10	$25.10	$25.29	$25.04	$25.29	$23.54	28,645
2020-07-09	$25.10	$25.14	$25.06	$25.10	$23.37	56,481
2020-07-08	$25.15	$25.16	$25.04	$25.05	$23.32	40,267
2020-07-07	$25.13	$25.13	$25.04	$25.10	$23.37	27,264
2020-07-06	$25.10	$25.20	$25.01	$25.12	$23.38	42,387
2020-07-02	$25.07	$25.07	$25.02	$25.07	$23.34	16,379
2020-07-01	$25.04	$25.10	$25.01	$25.07	$23.34	20,642
2020-06-30	$25.03	$25.17	$24.97	$25.02	$23.29	135,201
2020-06-29	$25.05	$25.22	$25.05	$25.22	$23.35	32,770
2020-06-26	$25.12	$25.18	$25.02	$25.14	$23.27	90,168
2020-06-25	$25.25	$25.25	$24.95	$25.08	$23.22	43,052
2020-06-24	$25.05	$25.15	$25.03	$25.07	$23.21	50,688
2020-06-23	$25.05	$25.11	$25.01	$25.06	$23.20	29,529
2020-06-22	$25.08	$25.10	$25.05	$25.05	$23.19	29,220
2020-06-19	$25.04	$25.35	$25.00	$25.14	$23.27	295,950
2020-06-18	$25.05	$25.07	$25.02	$25.05	$23.19	123,630
2020-06-17	$25.04	$25.10	$24.97	$25.07	$23.21	23,952
2020-06-16	$25.10	$25.10	$24.92	$25.07	$23.21	53,531
2020-06-15	$24.95	$25.10	$24.86	$25.01	$23.15	127,306
2020-06-12	$25.13	$25.37	$24.96	$25.00	$23.14	61,668
2020-06-11	$25.00	$25.22	$24.88	$25.02	$23.16	151,089
2020-06-10	$25.38	$25.39	$25.17	$25.34	$23.46	12,349
2020-06-09	$25.13	$25.43	$25.13	$25.42	$23.53	17,697
2020-06-08	$25.13	$25.49	$25.13	$25.38	$23.50	43,734
2020-06-05	$25.16	$25.24	$25.10	$25.19	$23.32	81,106
2020-06-04	$25.18	$25.26	$25.15	$25.20	$23.33	36,352
2020-06-03	$25.24	$25.35	$25.11	$25.30	$23.42	41,720
2020-06-02	$25.14	$25.20	$25.08	$25.20	$23.33	20,541
2020-06-01	$25.19	$25.20	$25.10	$25.20	$23.33	53,130
2020-05-29	$24.88	$25.23	$24.88	$25.23	$23.36	52,296
2020-05-28	$25.03	$25.30	$25.03	$25.15	$23.15	35,765
2020-05-27	$24.95	$25.17	$24.90	$25.17	$23.17	26,465
2020-05-26	$24.82	$25.10	$24.81	$24.95	$22.97	53,282
2020-05-22	$24.69	$24.85	$24.55	$24.81	$22.84	21,679
2020-05-21	$24.43	$24.73	$24.43	$24.58	$22.63	30,160
2020-05-20	$24.67	$24.69	$24.45	$24.62	$22.67	31,367
2020-05-19	$24.44	$24.57	$24.44	$24.48	$22.54	82,619
2020-05-18	$24.32	$24.55	$24.25	$24.44	$22.50	46,650
2020-05-15	$24.00	$24.23	$23.94	$24.09	$22.18	61,776
2020-05-14	$23.99	$24.18	$23.64	$24.06	$22.15	56,196
2020-05-13	$24.27	$24.33	$24.00	$24.15	$22.23	138,567
2020-05-12	$24.40	$24.46	$24.27	$24.27	$22.34	56,064
2020-05-11	$24.20	$24.48	$24.06	$24.40	$22.46	46,922
2020-05-08	$24.50	$24.50	$24.21	$24.27	$22.34	50,892
2020-05-07	$24.28	$24.50	$24.28	$24.46	$22.52	49,150
2020-05-06	$24.17	$24.34	$24.07	$24.25	$22.33	25,822
2020-05-05	$23.93	$24.27	$23.93	$24.25	$22.33	65,743
2020-05-04	$23.75	$24.18	$23.62	$24.01	$22.10	59,004
2020-05-01	$24.40	$24.40	$23.91	$24.01	$22.10	58,652
2020-04-30	$24.18	$24.55	$23.96	$24.55	$22.60	118,596
2020-04-29	$23.75	$24.49	$23.75	$24.49	$22.42	79,340
2020-04-28	$23.65	$23.82	$23.55	$23.70	$21.70	22,004
2020-04-27	$23.35	$23.90	$23.35	$23.62	$21.62	59,615
2020-04-24	$23.20	$23.40	$23.12	$23.35	$21.38	27,634
2020-04-23	$23.11	$23.60	$23.11	$23.25	$21.28	67,054
2020-04-22	$23.35	$23.90	$23.10	$23.30	$21.33	50,072
2020-04-21	$23.02	$23.28	$22.90	$23.20	$21.24	61,268
2020-04-20	$23.43	$23.60	$23.09	$23.45	$21.47	606,344
2020-04-17	$24.11	$24.20	$23.50	$23.55	$21.56	149,882
2020-04-16	$23.64	$24.03	$23.41	$23.94	$21.92	80,164
2020-04-15	$23.38	$23.94	$23.08	$23.80	$21.79	62,343
2020-04-14	$23.00	$24.06	$22.95	$24.06	$22.03	204,710
2020-04-13	$22.00	$22.71	$21.56	$22.70	$20.78	153,814
2020-04-09	$19.40	$22.60	$19.39	$22.26	$20.38	277,170
2020-04-08	$19.31	$19.53	$18.85	$19.12	$17.50	429,636
2020-04-07	$19.06	$19.20	$18.64	$19.00	$17.39	247,107
2020-04-06	$18.63	$19.32	$18.10	$18.10	$16.57	313,797
2020-04-03	$18.52	$18.91	$17.59	$18.06	$16.53	376,979
2020-04-02	$19.66	$19.66	$18.08	$18.85	$17.26	153,535
2020-04-01	$21.63	$21.70	$18.38	$19.84	$18.16	105,801
2020-03-31	$22.08	$22.76	$21.50	$22.10	$20.23	193,432
2020-03-30	$21.31	$22.25	$21.18	$22.16	$20.16	95,963
2020-03-27	$21.00	$21.79	$20.65	$21.30	$19.38	316,381
2020-03-26	$19.77	$22.00	$19.77	$21.53	$19.59	519,023
2020-03-25	$19.23	$20.55	$19.23	$19.62	$17.85	1,447,019
2020-03-24	$18.55	$20.00	$18.55	$19.08	$17.36	249,962
2020-03-23	$19.19	$20.04	$18.04	$18.30	$16.65	1,776,078
2020-03-20	$20.31	$21.21	$19.94	$20.66	$18.79	183,200
2020-03-19	$18.87	$20.08	$17.15	$19.69	$17.91	149,124
2020-03-18	$21.65	$21.65	$12.53	$20.00	$18.19	265,024
2020-03-17	$22.51	$22.95	$21.95	$22.35	$20.33	143,581
2020-03-16	$23.28	$23.72	$21.63	$22.47	$20.44	196,319
2020-03-13	$23.75	$24.45	$23.75	$24.08	$21.91	1,528,011
2020-03-12	$24.77	$24.81	$22.66	$23.60	$21.47	206,247
2020-03-11	$25.00	$25.08	$24.90	$25.07	$22.81	96,545
2020-03-10	$25.05	$25.12	$24.78	$25.10	$22.83	225,221
2020-03-09	$24.96	$25.11	$24.78	$24.89	$22.64	193,859
2020-03-06	$25.30	$25.35	$25.02	$25.17	$22.90	129,849
2020-03-05	$25.31	$25.45	$25.30	$25.45	$23.15	195,947
2020-03-04	$25.26	$25.37	$25.23	$25.33	$23.04	64,145
2020-03-03	$25.20	$25.38	$25.11	$25.17	$22.90	58,474
2020-03-02	$25.11	$25.34	$25.04	$25.16	$22.89	243,371
2020-02-28	$25.15	$25.26	$25.00	$25.00	$22.74	237,469
2020-02-27	$25.25	$25.40	$25.12	$25.32	$23.03	76,848
2020-02-26	$25.48	$25.62	$25.31	$25.53	$23.10	58,400
2020-02-25	$25.55	$25.60	$25.22	$25.48	$23.05	91,597
2020-02-24	$25.53	$25.61	$25.45	$25.55	$23.12	23,497
2020-02-21	$25.61	$25.63	$25.58	$25.61	$23.17	85,322
2020-02-20	$25.44	$25.69	$25.44	$25.68	$23.24	117,885
2020-02-19	$25.57	$25.60	$25.37	$25.40	$22.98	95,425
2020-02-18	$25.62	$25.62	$25.50	$25.54	$23.11	25,698
2020-02-14	$25.54	$25.62	$25.50	$25.54	$23.11	26,143
2020-02-13	$25.66	$25.66	$25.52	$25.52	$23.09	21,949
2020-02-12	$25.65	$25.72	$25.60	$25.60	$23.16	35,750
2020-02-11	$25.64	$25.70	$25.63	$25.70	$23.25	11,365
2020-02-10	$25.67	$25.70	$25.63	$25.67	$23.22	13,113
2020-02-07	$25.70	$25.73	$25.63	$25.69	$23.24	14,094
2020-02-06	$25.68	$25.74	$25.66	$25.72	$23.27	32,860
2020-02-05	$25.55	$25.74	$25.55	$25.73	$23.28	33,785
2020-02-04	$25.55	$25.63	$25.55	$25.60	$23.16	216,978
2020-02-03	$25.50	$25.59	$25.50	$25.59	$23.15	16,742
2020-01-31	$25.55	$25.60	$25.49	$25.50	$23.07	44,248
2020-01-30	$25.49	$25.62	$25.49	$25.59	$23.15	532,301
2020-01-29	$25.50	$25.68	$25.50	$25.61	$23.04	20,461
2020-01-28	$25.60	$25.66	$25.50	$25.50	$22.95	47,630
2020-01-27	$25.59	$25.60	$25.54	$25.59	$23.02	27,683
2020-01-24	$25.46	$25.60	$25.46	$25.59	$23.03	61,147
2020-01-23	$25.50	$25.54	$25.45	$25.49	$22.94	38,352
2020-01-22	$25.50	$25.54	$25.43	$25.47	$22.92	47,618
2020-01-21	$25.47	$25.52	$25.45	$25.46	$22.91	50,989
2020-01-17	$25.46	$25.54	$25.46	$25.50	$22.95	39,130
2020-01-16	$25.53	$25.57	$25.43	$25.50	$22.95	47,856
2020-01-15	$25.49	$25.54	$25.43	$25.49	$22.94	40,985
2020-01-14	$25.55	$25.60	$25.45	$25.50	$22.95	54,184
2020-01-13	$25.79	$25.79	$25.50	$25.55	$22.99	66,804
2020-01-10	$25.55	$25.85	$25.55	$25.80	$23.22	57,695
2020-01-09	$25.55	$25.61	$25.53	$25.61	$23.04	23,645
2020-01-08	$25.52	$25.65	$25.52	$25.58	$23.02	37,202
2020-01-07	$25.57	$25.62	$25.52	$25.56	$23.00	29,782
2020-01-06	$25.56	$25.69	$25.56	$25.60	$23.04	23,241
2020-01-03	$25.53	$25.72	$25.50	$25.56	$23.00	60,872
2020-01-02	$25.54	$25.68	$25.48	$25.60	$23.04	45,885
2019-12-31	$25.45	$25.62	$25.44	$25.50	$22.95	101,329
2019-12-30	$25.36	$25.55	$25.36	$25.47	$22.92	94,913
2019-12-27	$25.47	$25.55	$25.45	$25.55	$22.86	39,251
2019-12-26	$25.34	$25.49	$25.34	$25.48	$22.80	29,568
2019-12-24	$25.35	$25.39	$25.35	$25.39	$22.72	26,590
2019-12-23	$25.32	$25.38	$25.32	$25.37	$22.70	27,657
2019-12-20	$25.35	$25.38	$25.28	$25.37	$22.70	32,756
2019-12-19	$25.29	$25.39	$25.29	$25.35	$22.69	19,074
2019-12-18	$25.27	$25.33	$25.27	$25.29	$22.63	22,410
2019-12-17	$25.26	$25.34	$25.26	$25.32	$22.66	37,897
2019-12-16	$25.31	$25.31	$25.24	$25.30	$22.64	209,246
2019-12-13	$25.24	$25.30	$25.23	$25.30	$22.64	35,581
2019-12-12	$25.29	$25.31	$25.22	$25.28	$22.62	30,731
2019-12-11	$25.25	$25.28	$25.23	$25.28	$22.62	12,952
2019-12-10	$25.31	$25.31	$25.21	$25.21	$22.56	63,900
2019-12-09	$25.24	$25.31	$25.21	$25.31	$22.65	30,328
2019-12-06	$25.23	$25.25	$25.20	$25.22	$22.57	37,460
2019-12-05	$25.23	$25.25	$25.20	$25.21	$22.56	50,282
2019-12-04	$25.31	$25.31	$25.23	$25.24	$22.58	121,201
2019-12-03	$25.22	$25.31	$25.19	$25.31	$22.65	39,411
2019-12-02	$25.26	$25.29	$25.17	$25.23	$22.58	30,374
2019-11-29	$25.21	$25.32	$25.17	$25.21	$22.56	132,311
2019-11-27	$25.30	$25.33	$25.21	$25.23	$22.58	77,955
2019-11-26	$25.37	$25.45	$25.35	$25.36	$22.57	38,610
2019-11-25	$25.32	$25.42	$25.32	$25.42	$22.62	44,724
2019-11-22	$25.33	$25.47	$25.29	$25.40	$22.61	61,402
2019-11-21	$25.25	$25.28	$25.21	$25.26	$22.48	646,465
2019-11-20	$25.17	$25.29	$25.17	$25.28	$22.50	154,704
2019-11-19	$25.11	$25.17	$25.06	$25.12	$22.36	153,400
2019-11-18	$25.44	$25.59	$25.44	$25.48	$22.68	30,911
2019-11-15	$25.45	$25.49	$25.41	$25.49	$22.69	26,343
2019-11-14	$25.44	$25.47	$25.41	$25.43	$22.63	88,513
2019-11-13	$25.43	$25.48	$25.42	$25.44	$22.64	37,313
2019-11-12	$25.40	$25.44	$25.40	$25.42	$22.62	21,511
2019-11-11	$25.41	$25.45	$25.40	$25.42	$22.62	52,324
2019-11-08	$25.41	$25.45	$25.38	$25.42	$22.62	33,806
2019-11-07	$25.43	$25.44	$25.36	$25.41	$22.61	51,423
2019-11-06	$25.41	$25.46	$25.41	$25.41	$22.61	30,898
2019-11-05	$25.46	$25.46	$25.37	$25.46	$22.66	26,137
2019-11-04	$25.40	$25.49	$25.40	$25.47	$22.67	30,574
2019-11-01	$25.46	$25.48	$25.39	$25.48	$22.68	54,172
2019-10-31	$25.39	$25.47	$25.37	$25.40	$22.61	325,580
2019-10-30	$25.51	$25.55	$25.50	$25.53	$22.59	53,487
2019-10-29	$25.54	$25.59	$25.51	$25.54	$22.61	240,528
2019-10-28	$25.54	$25.54	$25.45	$25.53	$22.60	26,855
2019-10-25	$25.51	$25.56	$25.51	$25.52	$22.59	66,914
2019-10-24	$25.55	$25.60	$25.51	$25.55	$22.61	27,621
2019-10-23	$25.48	$25.58	$25.48	$25.52	$22.59	39,369
2019-10-22	$25.45	$25.49	$25.45	$25.48	$22.55	17,880
2019-10-21	$25.42	$25.49	$25.40	$25.45	$22.53	45,030
2019-10-18	$25.51	$25.59	$25.38	$25.40	$22.48	77,189
2019-10-17	$25.53	$25.63	$25.49	$25.51	$22.58	37,695
2019-10-16	$25.59	$25.67	$25.55	$25.61	$22.67	69,245
2019-10-15	$25.59	$25.64	$25.50	$25.60	$22.66	27,227
2019-10-14	$25.38	$25.59	$25.38	$25.56	$22.62	40,892
2019-10-11	$25.46	$25.46	$25.38	$25.43	$22.51	16,893
2019-10-10	$25.46	$25.46	$25.38	$25.41	$22.49	23,047
2019-10-09	$25.45	$25.47	$25.41	$25.41	$22.49	14,697
2019-10-08	$25.45	$25.49	$25.39	$25.41	$22.49	13,657
2019-10-07	$25.35	$25.43	$25.34	$25.43	$22.51	28,905
2019-10-04	$25.37	$25.44	$25.35	$25.35	$22.44	25,721
2019-10-03	$25.34	$25.41	$25.30	$25.36	$22.45	25,105
2019-10-02	$25.45	$25.45	$25.27	$25.30	$22.39	83,103
2019-10-01	$25.39	$25.45	$25.37	$25.43	$22.50	57,228
2019-09-30	$25.38	$25.53	$25.31	$25.35	$22.44	1,724,585
2019-09-27	$25.47	$25.54	$25.43	$25.50	$22.45	47,722
2019-09-26	$25.41	$25.56	$25.41	$25.56	$22.50	26,119
2019-09-25	$25.50	$25.55	$25.42	$25.45	$22.40	47,499
2019-09-24	$25.49	$25.55	$25.49	$25.50	$22.45	42,103
2019-09-23	$25.58	$25.64	$25.46	$25.52	$22.46	1,261,030
2019-09-20	$25.57	$25.74	$25.57	$25.58	$22.52	262,524
2019-09-19	$25.50	$25.63	$25.50	$25.63	$22.56	41,306
2019-09-18	$25.50	$25.57	$25.37	$25.49	$22.44	55,228
2019-09-17	$25.36	$25.50	$25.35	$25.49	$22.44	32,111
2019-09-16	$25.32	$25.40	$25.28	$25.36	$22.32	501,137
2019-09-13	$25.39	$25.39	$25.17	$25.29	$22.26	124,021
2019-09-12	$25.45	$25.45	$25.37	$25.40	$22.36	96,749
2019-09-11	$25.45	$25.46	$25.38	$25.40	$22.36	55,192
2019-09-10	$25.39	$25.46	$25.38	$25.45	$22.40	57,860
2019-09-09	$25.45	$25.45	$25.39	$25.41	$22.37	32,031
2019-09-06	$25.47	$25.47	$25.38	$25.42	$22.38	113,973
2019-09-05	$25.45	$25.48	$25.38	$25.45	$22.40	47,876
2019-09-04	$25.37	$25.47	$25.37	$25.43	$22.39	49,864
2019-09-03	$25.28	$25.36	$25.27	$25.32	$22.29	111,326
2019-08-30	$25.38	$25.40	$25.19	$25.21	$22.19	280,753
2019-08-29	$25.43	$25.50	$25.32	$25.38	$22.34	63,088
2019-08-28	$25.55	$25.59	$25.48	$25.53	$22.35	75,579
2019-08-27	$25.55	$25.60	$25.53	$25.57	$22.39	22,860
2019-08-26	$25.57	$25.62	$25.51	$25.56	$22.38	30,543
2019-08-23	$25.54	$25.68	$25.46	$25.57	$22.39	79,025
2019-08-22	$25.51	$25.69	$25.50	$25.63	$22.44	89,645
2019-08-21	$25.47	$25.57	$25.40	$25.50	$22.32	647,855
2019-08-20	$25.60	$25.71	$25.46	$25.47	$22.30	111,702
2019-08-19	$25.52	$25.57	$25.49	$25.57	$22.39	34,443
2019-08-16	$25.71	$25.71	$25.48	$25.49	$22.32	39,696
2019-08-15	$25.51	$25.78	$25.51	$25.60	$22.41	63,170
2019-08-14	$25.50	$25.63	$25.50	$25.55	$22.37	121,506
2019-08-13	$25.68	$25.75	$25.55	$25.55	$22.37	46,187
2019-08-12	$25.51	$25.72	$25.51	$25.65	$22.46	16,402
2019-08-09	$25.53	$25.67	$25.50	$25.56	$22.38	50,666
2019-08-08	$25.54	$25.65	$25.50	$25.58	$22.39	23,643
2019-08-07	$25.55	$25.65	$25.45	$25.47	$22.29	35,312
2019-08-06	$25.43	$25.61	$25.43	$25.60	$22.41	27,525
2019-08-05	$25.55	$25.55	$25.40	$25.42	$22.25	32,389
2019-08-02	$25.54	$25.70	$25.54	$25.63	$22.44	57,329
2019-08-01	$25.65	$25.80	$25.58	$25.59	$22.40	49,144
2019-07-31	$25.57	$25.85	$25.57	$25.62	$22.43	146,587
2019-07-30	$25.82	$25.82	$25.67	$25.73	$22.40	19,726
2019-07-29	$25.68	$25.84	$25.62	$25.75	$22.42	70,761
2019-07-26	$25.67	$25.80	$25.67	$25.75	$22.42	32,382
2019-07-25	$25.80	$25.85	$25.67	$25.71	$22.39	35,946
2019-07-24	$25.53	$25.85	$25.53	$25.85	$22.51	47,651
2019-07-23	$25.53	$25.68	$25.53	$25.58	$22.27	1,080,295
2019-07-22	$25.53	$25.67	$25.53	$25.54	$22.24	52,480
2019-07-19	$25.56	$25.68	$25.51	$25.60	$22.29	34,507
2019-07-18	$25.50	$25.68	$25.50	$25.58	$22.27	52,537
2019-07-17	$25.35	$25.61	$25.35	$25.57	$22.26	46,718
2019-07-16	$25.44	$25.45	$25.39	$25.44	$22.15	40,374
2019-07-15	$25.41	$25.44	$25.38	$25.41	$22.12	44,245
2019-07-12	$25.31	$25.41	$25.31	$25.36	$22.08	36,363
2019-07-11	$25.32	$25.37	$25.30	$25.32	$22.05	36,662
2019-07-10	$25.33	$25.37	$25.30	$25.32	$22.05	26,981
2019-07-09	$25.33	$25.41	$25.30	$25.31	$22.04	91,301
2019-07-08	$25.39	$25.44	$25.32	$25.32	$22.05	29,353
2019-07-05	$25.40	$25.45	$25.39	$25.43	$22.14	41,317
2019-07-03	$25.41	$25.44	$25.32	$25.44	$22.15	20,853
2019-07-02	$25.30	$25.40	$25.27	$25.40	$22.12	34,866
2019-07-01	$25.29	$25.30	$25.23	$25.27	$22.00	32,813
2019-06-28	$25.30	$25.30	$25.30	$25.30	$22.03	169,315
2019-06-27	$25.35	$25.38	$25.30	$25.30	$21.91	54,738
2019-06-26	$25.31	$25.37	$25.30	$25.36	$21.96	31,673
2019-06-25	$25.27	$25.38	$25.27	$25.30	$21.91	30,545
2019-06-24	$25.33	$25.36	$25.27	$25.30	$21.91	37,859
2019-06-21	$25.39	$25.45	$25.28	$25.29	$21.90	74,325
2019-06-20	$25.40	$25.42	$25.32	$25.32	$21.93	45,054
2019-06-19	$25.40	$25.44	$25.35	$25.36	$21.96	39,935
2019-06-18	$25.39	$25.45	$25.38	$25.40	$21.99	43,404
2019-06-17	$25.47	$25.49	$25.36	$25.38	$21.98	32,925
2019-06-14	$25.39	$25.47	$25.37	$25.47	$22.06	29,929
2019-06-13	$25.34	$25.45	$25.34	$25.45	$22.03	14,464
2019-06-12	$25.40	$25.40	$25.35	$25.38	$21.98	40,667
2019-06-11	$25.40	$25.40	$25.33	$25.40	$21.99	35,297
2019-06-10	$25.35	$25.42	$25.31	$25.42	$22.01	47,731
2019-06-07	$25.24	$25.36	$25.24	$25.25	$21.86	29,817
2019-06-06	$25.32	$25.32	$25.20	$25.24	$21.86	128,053
2019-06-05	$25.35	$25.45	$25.35	$25.41	$22.00	66,635
2019-06-04	$25.32	$25.45	$25.32	$25.38	$21.98	179,199
2019-06-03	$25.16	$25.38	$25.16	$25.34	$21.94	64,230
2019-05-31	$25.18	$25.24	$25.08	$25.12	$21.75	253,889
2019-05-30	$25.26	$25.31	$25.21	$25.24	$21.86	58,243
2019-05-29	$25.26	$25.33	$25.24	$25.28	$21.77	64,214
2019-05-28	$25.38	$25.45	$25.26	$25.26	$21.75	59,258
2019-05-24	$25.34	$25.43	$25.31	$25.36	$21.84	26,809
2019-05-23	$25.30	$25.39	$25.30	$25.35	$21.83	31,449
2019-05-22	$25.31	$25.45	$25.31	$25.37	$21.85	64,963
2019-05-21	$25.32	$25.45	$25.32	$25.35	$21.83	73,945
2019-05-20	$25.37	$25.43	$25.29	$25.42	$21.89	60,136
2019-05-17	$25.33	$25.44	$25.33	$25.37	$21.85	118,589
2019-05-16	$25.33	$25.43	$25.32	$25.40	$21.87	37,373
2019-05-15	$25.22	$25.32	$25.22	$25.28	$21.77	36,936
2019-05-14	$25.24	$25.32	$25.21	$25.25	$21.74	31,409
2019-05-13	$25.23	$25.25	$25.17	$25.23	$21.73	61,556
2019-05-10	$25.26	$25.27	$25.20	$25.23	$21.73	28,842
2019-05-09	$25.20	$25.32	$25.17	$25.27	$21.76	29,280
2019-05-08	$25.21	$25.32	$25.20	$25.27	$21.76	13,120
2019-05-07	$25.25	$25.28	$25.18	$25.28	$21.77	82,030
2019-05-06	$25.19	$25.36	$25.18	$25.21	$21.71	118,187
2019-05-03	$25.25	$25.30	$25.20	$25.21	$21.71	11,983
2019-05-02	$25.26	$25.34	$25.25	$25.28	$21.77	105,481
2019-05-01	$25.15	$25.36	$25.15	$25.35	$21.83	46,700
2019-04-30	$25.21	$25.25	$25.11	$25.11	$21.62	122,662
2019-04-29	$25.16	$25.44	$25.15	$25.36	$21.72	110,215
2019-04-26	$25.16	$25.20	$25.13	$25.16	$21.55	53,214
2019-04-25	$25.37	$25.40	$25.11	$25.19	$21.57	69,816
2019-04-24	$25.43	$25.45	$25.33	$25.33	$21.69	35,629
2019-04-23	$25.32	$25.45	$25.32	$25.43	$21.78	83,816
2019-04-22	$25.32	$25.37	$25.32	$25.35	$21.71	22,734
2019-04-18	$25.35	$25.41	$25.33	$25.34	$21.70	34,423
2019-04-17	$25.40	$25.43	$25.31	$25.35	$21.71	39,282
2019-04-16	$25.40	$25.45	$25.32	$25.32	$21.68	31,105
2019-04-15	$25.44	$25.45	$25.38	$25.40	$21.75	19,649
2019-04-12	$25.46	$25.46	$25.39	$25.40	$21.75	9,829
2019-04-11	$25.38	$25.46	$25.35	$25.40	$21.75	59,610
2019-04-10	$25.49	$25.49	$25.30	$25.32	$21.68	39,337
2019-04-09	$25.47	$25.53	$25.33	$25.33	$21.69	18,937
2019-04-08	$25.56	$25.56	$25.44	$25.44	$21.79	28,169
2019-04-05	$25.47	$25.61	$25.47	$25.59	$21.92	38,044
2019-04-04	$25.51	$25.56	$25.40	$25.44	$21.79	53,796
2019-04-03	$25.39	$25.51	$25.33	$25.50	$21.84	31,444
2019-04-02	$25.40	$25.48	$25.30	$25.33	$21.69	79,336
2019-04-01	$25.21	$25.49	$25.21	$25.40	$21.75	93,997
2019-03-29	$25.05	$25.26	$25.05	$25.17	$21.56	169,473
2019-03-28	$25.18	$25.29	$25.16	$25.19	$21.45	42,058
2019-03-27	$25.18	$25.21	$25.17	$25.18	$21.45	38,597
2019-03-26	$25.16	$25.29	$25.13	$25.15	$21.42	68,290
2019-03-25	$25.32	$25.36	$25.14	$25.16	$21.43	83,162
2019-03-22	$25.37	$25.41	$25.30	$25.36	$21.60	22,629
2019-03-21	$25.28	$25.43	$25.28	$25.36	$21.60	19,829
2019-03-20	$25.28	$25.35	$25.25	$25.27	$21.52	31,376
2019-03-19	$25.36	$25.47	$25.30	$25.30	$21.55	164,922
2019-03-18	$25.47	$25.48	$25.37	$25.40	$21.63	35,023
2019-03-15	$25.48	$25.48	$25.35	$25.42	$21.65	30,469
2019-03-14	$25.31	$25.49	$25.31	$25.46	$21.68	45,043
2019-03-13	$25.38	$25.39	$25.30	$25.39	$21.62	17,458
2019-03-12	$25.25	$25.34	$25.25	$25.31	$21.56	26,643
2019-03-11	$25.15	$25.31	$25.15	$25.26	$21.51	18,367
2019-03-08	$25.14	$25.23	$25.14	$25.15	$21.42	24,975
2019-03-07	$25.27	$25.27	$25.14	$25.16	$21.43	24,758
2019-03-06	$25.26	$25.32	$25.17	$25.32	$21.56	68,787
2019-03-05	$25.14	$25.33	$25.14	$25.33	$21.57	62,490
2019-03-04	$25.15	$25.19	$25.07	$25.15	$21.42	36,243
2019-03-01	$24.98	$25.20	$24.98	$25.12	$21.39	118,416
2019-02-28	$25.21	$25.21	$24.88	$24.88	$21.19	214,821
2019-02-27	$25.27	$25.30	$25.26	$25.26	$21.39	28,733
2019-02-26	$25.28	$25.28	$25.25	$25.25	$21.39	36,981
2019-02-25	$25.22	$25.28	$25.22	$25.26	$21.39	113,527
2019-02-22	$25.25	$25.26	$25.20	$25.23	$21.37	31,667
2019-02-21	$25.18	$25.26	$25.08	$25.22	$21.36	32,203
2019-02-20	$25.25	$25.30	$25.08	$25.11	$21.27	25,900
2019-02-19	$25.24	$25.40	$25.21	$25.24	$21.38	33,543
2019-02-15	$25.20	$25.25	$25.14	$25.25	$21.39	26,754
2019-02-14	$25.15	$25.18	$25.05	$25.18	$21.33	28,777
2019-02-13	$25.10	$25.25	$25.05	$25.21	$21.35	36,202
2019-02-12	$25.04	$25.16	$24.90	$25.05	$21.22	45,981
2019-02-11	$24.92	$25.21	$24.90	$25.05	$21.22	34,481
2019-02-08	$25.00	$25.00	$24.86	$24.99	$21.16	33,501
2019-02-07	$24.97	$25.02	$24.93	$24.99	$21.16	67,940
2019-02-06	$25.02	$25.07	$24.89	$25.05	$21.22	97,446
2019-02-05	$25.03	$25.14	$24.99	$25.00	$21.17	36,642
2019-02-04	$24.94	$25.18	$24.94	$24.99	$21.16	81,078
2019-02-01	$25.18	$25.19	$24.98	$25.05	$21.22	34,431
2019-01-31	$24.93	$25.25	$24.93	$25.14	$21.29	108,143
2019-01-30	$25.03	$25.24	$24.92	$25.11	$21.15	71,013
2019-01-29	$24.81	$25.06	$24.81	$25.03	$21.08	45,357
2019-01-28	$24.81	$24.95	$24.72	$24.94	$21.01	202,597
2019-01-25	$24.84	$24.96	$24.80	$24.80	$20.89	63,285
2019-01-24	$24.78	$24.90	$24.67	$24.87	$20.95	58,607
2019-01-23	$24.73	$24.81	$24.69	$24.69	$20.80	27,911
2019-01-22	$24.91	$24.93	$24.67	$24.73	$20.83	44,953
2019-01-18	$24.74	$25.10	$24.67	$24.98	$21.04	99,467
2019-01-17	$24.62	$24.74	$24.57	$24.74	$20.84	42,460
2019-01-16	$24.59	$24.66	$24.55	$24.66	$20.77	34,034
2019-01-15	$24.53	$24.63	$24.47	$24.61	$20.73	84,330
2019-01-14	$24.35	$24.53	$24.35	$24.51	$20.64	34,325
2019-01-11	$24.11	$24.57	$24.11	$24.52	$20.65	121,230
2019-01-10	$24.05	$24.20	$23.99	$24.20	$20.38	97,882
2019-01-09	$24.25	$24.25	$24.00	$24.05	$20.26	77,783
2019-01-08	$24.30	$24.37	$24.13	$24.24	$20.42	54,138
2019-01-07	$24.15	$24.40	$24.10	$24.24	$20.42	63,095
2019-01-04	$24.02	$24.25	$23.91	$24.07	$20.27	93,464
2019-01-03	$23.83	$24.01	$23.74	$23.89	$20.12	81,111
2019-01-02	$23.66	$24.02	$23.66	$23.78	$20.03	81,985
2018-12-31	$23.75	$23.89	$23.66	$23.66	$19.93	66,317
2018-12-28	$23.63	$23.86	$23.54	$23.70	$19.96	162,722
2018-12-27	$23.60	$23.77	$23.50	$23.77	$19.90	173,566
2018-12-26	$23.62	$23.94	$23.61	$23.68	$19.83	116,943
2018-12-24	$23.77	$23.87	$23.50	$23.75	$19.89	200,130
2018-12-21	$23.96	$24.08	$23.75	$23.79	$19.92	401,541
2018-12-20	$23.92	$24.09	$23.85	$24.06	$20.15	201,628
2018-12-19	$24.02	$24.10	$24.00	$24.00	$20.10	110,170
2018-12-18	$24.05	$24.19	$24.00	$24.07	$20.15	219,518
2018-12-17	$24.18	$24.20	$23.96	$24.15	$20.22	184,751
2018-12-14	$24.03	$24.32	$24.03	$24.22	$20.28	63,086
2018-12-13	$24.16	$24.28	$24.01	$24.20	$20.26	55,733
2018-12-12	$24.16	$24.31	$24.16	$24.16	$20.23	38,513
2018-12-11	$24.11	$24.25	$24.08	$24.22	$20.28	34,798
2018-12-10	$23.94	$24.05	$23.88	$24.00	$20.10	36,736
2018-12-07	$23.95	$24.04	$23.90	$24.04	$20.13	72,478
2018-12-06	$23.81	$24.10	$23.73	$24.00	$20.10	123,617
2018-12-04	$24.27	$24.33	$23.85	$24.07	$20.15	87,655
2018-12-03	$24.20	$24.35	$24.11	$24.31	$20.36	176,470
2018-11-30	$24.25	$24.27	$24.04	$24.13	$20.20	63,613
2018-11-29	$24.40	$24.42	$24.20	$24.20	$20.26	46,696
2018-11-28	$24.57	$24.65	$24.55	$24.57	$20.46	36,528
2018-11-27	$24.53	$24.57	$24.52	$24.55	$20.44	33,569
2018-11-26	$24.62	$24.67	$24.51	$24.57	$20.46	33,759
2018-11-23	$24.70	$24.70	$24.57	$24.57	$20.46	8,866
2018-11-21	$24.56	$24.74	$24.56	$24.71	$20.57	16,703
2018-11-20	$24.70	$24.71	$24.53	$24.61	$20.49	173,515
2018-11-19	$24.80	$24.85	$24.70	$24.81	$20.65	159,628
2018-11-16	$24.79	$24.84	$24.79	$24.80	$20.65	18,795
2018-11-15	$24.95	$24.95	$24.75	$24.81	$20.65	55,501
2018-11-14	$24.98	$25.04	$24.95	$25.00	$20.81	72,175
2018-11-13	$25.04	$25.04	$24.98	$25.01	$20.82	14,010
2018-11-12	$25.02	$25.02	$24.97	$25.02	$20.83	44,386
2018-11-09	$24.93	$25.02	$24.93	$24.97	$20.79	14,712
2018-11-08	$24.92	$25.00	$24.91	$24.96	$20.78	18,183
2018-11-07	$24.92	$24.99	$24.89	$24.91	$20.74	69,809
2018-11-06	$24.86	$24.92	$24.86	$24.92	$20.75	24,450
2018-11-05	$24.83	$24.93	$24.83	$24.90	$20.73	159,858
2018-11-02	$24.95	$24.95	$24.82	$24.83	$20.67	45,927
2018-11-01	$24.84	$24.94	$24.84	$24.94	$20.76	11,429
2018-10-31	$24.76	$24.94	$24.76	$24.88	$20.71	22,095
2018-10-30	$24.85	$24.98	$24.85	$24.87	$20.59	16,963
2018-10-29	$24.89	$25.01	$24.85	$24.90	$20.61	45,910
2018-10-26	$24.93	$25.00	$24.81	$24.85	$20.57	57,096
2018-10-25	$24.95	$24.99	$24.91	$24.99	$20.69	30,768
2018-10-24	$25.07	$25.07	$24.95	$25.03	$20.72	74,655
2018-10-23	$24.95	$25.07	$24.81	$25.07	$20.75	64,492
2018-10-22	$24.88	$25.03	$24.88	$25.03	$20.72	26,604
2018-10-19	$24.68	$25.05	$24.68	$24.99	$20.69	125,429
2018-10-18	$24.67	$24.78	$24.67	$24.72	$20.47	58,796
2018-10-17	$24.68	$24.78	$24.66	$24.73	$20.47	91,752
2018-10-16	$24.65	$24.76	$24.64	$24.76	$20.50	46,937
2018-10-15	$24.61	$24.70	$24.55	$24.64	$20.40	70,703
2018-10-12	$24.64	$24.70	$24.55	$24.58	$20.35	65,026
2018-10-11	$24.70	$24.72	$24.56	$24.61	$20.37	58,824
2018-10-10	$24.65	$24.70	$24.60	$24.69	$20.44	151,432
2018-10-09	$24.69	$24.77	$24.67	$24.71	$20.46	38,129
2018-10-08	$24.61	$24.74	$24.60	$24.71	$20.46	48,826
2018-10-05	$24.60	$24.70	$24.54	$24.70	$20.45	65,084
2018-10-04	$24.57	$24.66	$24.48	$24.64	$20.40	189,127
2018-10-03	$24.64	$24.82	$24.61	$24.66	$20.42	167,215
2018-10-02	$24.86	$24.90	$24.67	$24.68	$20.43	94,862
2018-10-01	$24.85	$25.00	$24.72	$24.72	$20.47	156,691
2018-09-28	$24.98	$24.98	$24.85	$24.85	$20.57	166,431
2018-09-27	$25.06	$25.12	$25.06	$25.06	$20.63	22,323
2018-09-26	$25.05	$25.12	$25.05	$25.07	$20.64	149,097
2018-09-25	$25.06	$25.10	$24.98	$25.06	$20.63	110,791
2018-09-24	$25.04	$25.10	$25.04	$25.10	$20.67	15,511
2018-09-21	$25.00	$25.13	$25.00	$25.04	$20.61	40,326
2018-09-20	$24.99	$25.07	$24.98	$25.00	$20.58	34,738
2018-09-19	$25.05	$25.10	$24.97	$25.04	$20.61	34,636
2018-09-18	$25.14	$25.19	$25.05	$25.05	$20.62	113,722
2018-09-17	$25.19	$25.24	$25.10	$25.24	$20.78	30,719
2018-09-14	$25.06	$25.23	$24.98	$25.23	$20.77	97,947
2018-09-13	$25.14	$25.14	$25.05	$25.07	$20.64	87,125
2018-09-12	$25.10	$25.10	$25.06	$25.08	$20.65	28,255
2018-09-11	$25.07	$25.14	$25.05	$25.09	$20.66	861,711
2018-09-10	$25.08	$25.15	$25.08	$25.10	$20.66	54,586
2018-09-07	$25.17	$25.21	$25.05	$25.07	$20.64	42,349
2018-09-06	$25.17	$25.24	$25.16	$25.16	$20.71	41,642
2018-09-05	$25.28	$25.30	$25.18	$25.22	$20.76	30,705
2018-09-04	$25.28	$25.34	$25.22	$25.30	$20.83	30,497
2018-08-31	$25.36	$25.40	$25.26	$25.30	$20.83	35,220
2018-08-30	$25.30	$25.42	$25.28	$25.32	$20.84	23,925
2018-08-29	$25.44	$25.53	$25.42	$25.50	$20.88	32,095
2018-08-28	$25.41	$25.55	$25.33	$25.51	$20.89	80,827
2018-08-27	$25.38	$25.44	$25.36	$25.41	$20.80	33,476
2018-08-24	$25.30	$25.40	$25.30	$25.40	$20.80	40,220
2018-08-23	$25.32	$25.35	$25.28	$25.33	$20.74	26,044
2018-08-22	$25.37	$25.37	$25.30	$25.34	$20.75	28,830
2018-08-21	$25.35	$25.38	$25.31	$25.33	$20.74	34,085
2018-08-20	$25.31	$25.39	$25.31	$25.32	$20.73	41,534
2018-08-17	$25.26	$25.30	$25.26	$25.30	$20.71	18,335
2018-08-16	$25.36	$25.37	$25.28	$25.28	$20.70	20,119
2018-08-15	$25.25	$25.35	$25.25	$25.35	$20.75	38,102
2018-08-14	$25.32	$25.38	$25.25	$25.25	$20.67	51,631
2018-08-13	$25.28	$25.34	$25.25	$25.33	$20.74	21,399
2018-08-10	$25.31	$25.34	$25.30	$25.31	$20.72	20,310
2018-08-09	$25.38	$25.38	$25.30	$25.38	$20.78	23,729
2018-08-08	$25.40	$25.45	$25.34	$25.41	$20.80	19,492
2018-08-07	$25.47	$25.53	$25.33	$25.42	$20.81	33,012
2018-08-06	$25.50	$25.54	$25.45	$25.52	$20.89	11,462
2018-08-03	$25.31	$25.57	$25.31	$25.47	$20.85	17,412
2018-08-02	$25.31	$25.48	$25.26	$25.48	$20.86	20,599
2018-08-01	$25.41	$25.45	$25.31	$25.31	$20.72	32,165
2018-07-31	$25.57	$25.61	$25.42	$25.46	$20.85	31,968
2018-07-30	$25.67	$25.68	$25.56	$25.66	$20.89	29,252
2018-07-27	$25.85	$25.85	$25.63	$25.76	$20.98	18,201
2018-07-26	$25.79	$25.83	$25.74	$25.81	$21.02	27,136
2018-07-25	$25.76	$25.85	$25.75	$25.80	$21.01	21,418
2018-07-24	$25.75	$25.85	$25.72	$25.75	$20.97	53,384
2018-07-23	$25.75	$25.78	$25.68	$25.76	$20.98	35,727
2018-07-20	$25.35	$25.85	$25.35	$25.85	$21.05	70,719
2018-07-19	$25.39	$25.47	$25.30	$25.45	$20.72	81,349
2018-07-18	$25.49	$25.49	$25.35	$25.38	$20.67	39,824
2018-07-17	$25.43	$25.63	$25.42	$25.44	$20.72	83,165
2018-07-16	$25.68	$25.68	$25.46	$25.46	$20.73	55,546
2018-07-13	$25.83	$25.85	$25.61	$25.63	$20.87	46,800
2018-07-12	$25.89	$25.90	$25.69	$25.89	$21.08	58,557
2018-07-11	$25.85	$25.86	$25.74	$25.74	$20.96	65,290
2018-07-10	$25.83	$25.91	$25.82	$25.90	$21.09	33,525
2018-07-09	$25.73	$25.94	$25.73	$25.83	$21.03	61,010
2018-07-06	$25.77	$25.97	$25.77	$25.85	$21.05	59,278
2018-07-05	$25.45	$25.83	$25.45	$25.78	$20.99	37,169
2018-07-03	$25.36	$25.77	$25.36	$25.60	$20.85	40,213
2018-07-02	$25.15	$25.53	$25.13	$25.52	$20.78	50,253
2018-06-29	$25.21	$25.28	$25.12	$25.12	$20.45	30,250
2018-06-28	$25.28	$25.33	$25.16	$25.20	$20.52	45,791
2018-06-27	$25.47	$25.59	$25.42	$25.43	$20.59	29,437
2018-06-26	$25.51	$25.56	$25.47	$25.53	$20.67	18,583
2018-06-25	$25.40	$25.54	$25.40	$25.54	$20.68	29,473
2018-06-22	$25.47	$25.54	$25.45	$25.50	$20.65	15,351
2018-06-21	$25.39	$25.50	$25.39	$25.49	$20.64	14,581
2018-06-20	$25.53	$25.57	$25.39	$25.39	$20.56	33,387
2018-06-19	$25.43	$25.53	$25.42	$25.51	$20.66	22,210
2018-06-18	$25.44	$25.53	$25.40	$25.46	$20.62	45,025
2018-06-15	$25.60	$25.60	$25.51	$25.54	$20.68	9,157
2018-06-14	$25.39	$25.46	$25.39	$25.41	$20.58	18,957
2018-06-13	$25.39	$25.49	$25.39	$25.40	$20.57	17,618
2018-06-12	$25.60	$25.62	$25.49	$25.49	$20.64	32,598
2018-06-11	$25.71	$25.79	$25.53	$25.55	$20.69	25,834
2018-06-08	$25.72	$25.80	$25.67	$25.72	$20.83	88,437
2018-06-07	$25.62	$25.74	$25.62	$25.73	$20.84	45,062
2018-06-06	$25.62	$25.75	$25.62	$25.74	$20.84	37,675
2018-06-05	$25.52	$25.72	$25.51	$25.72	$20.83	75,581
2018-06-04	$25.44	$25.56	$25.41	$25.56	$20.70	41,103
2018-06-01	$25.26	$25.53	$25.26	$25.53	$20.67	51,742
2018-05-31	$25.39	$25.39	$25.26	$25.30	$20.49	18,489
2018-05-30	$25.28	$25.45	$25.27	$25.41	$20.46	22,652
2018-05-29	$25.37	$25.46	$25.27	$25.35	$20.42	118,014
2018-05-25	$25.25	$25.42	$25.25	$25.35	$20.42	42,779
2018-05-24	$25.06	$25.30	$25.06	$25.30	$20.38	58,762
2018-05-23	$25.03	$25.13	$25.03	$25.10	$20.21	48,604
2018-05-22	$25.02	$25.06	$25.02	$25.04	$20.17	30,798
2018-05-21	$25.02	$25.08	$25.02	$25.02	$20.15	21,993
2018-05-18	$25.06	$25.15	$25.00	$25.02	$20.15	17,569
2018-05-17	$25.06	$25.08	$25.05	$25.05	$20.17	91,963
2018-05-16	$25.19	$25.26	$25.06	$25.07	$20.19	42,871
2018-05-15	$25.20	$25.32	$25.12	$25.19	$20.29	37,787
2018-05-14	$25.21	$25.35	$25.20	$25.30	$20.38	174,799
2018-05-11	$25.02	$25.25	$24.98	$25.25	$20.33	82,309
2018-05-10	$25.05	$25.12	$24.98	$25.02	$20.15	72,335
2018-05-09	$25.04	$25.10	$24.99	$25.02	$20.15	67,030
2018-05-08	$25.12	$25.17	$25.10	$25.15	$20.25	48,157
2018-05-07	$25.11	$25.22	$25.10	$25.21	$20.30	37,988
2018-05-04	$25.13	$25.15	$25.00	$25.10	$20.21	45,948
2018-05-03	$25.21	$25.35	$25.11	$25.11	$20.22	40,460
2018-05-02	$25.12	$25.37	$25.12	$25.36	$20.42	23,803
2018-05-01	$25.15	$25.20	$25.10	$25.15	$20.25	55,782
2018-04-30	$25.15	$25.19	$25.11	$25.16	$20.26	16,179
2018-04-27	$25.13	$25.21	$25.11	$25.15	$20.14	24,873
2018-04-26	$25.15	$25.19	$25.05	$25.19	$20.17	32,732
2018-04-25	$25.10	$25.20	$25.03	$25.18	$20.17	40,778
2018-04-24	$25.18	$25.18	$25.10	$25.16	$20.15	12,385
2018-04-23	$25.07	$25.20	$25.07	$25.18	$20.17	21,359
2018-04-20	$25.10	$25.20	$25.01	$25.20	$20.18	74,411
2018-04-19	$25.10	$25.23	$25.09	$25.14	$20.13	40,137
2018-04-18	$25.16	$25.23	$25.11	$25.19	$20.17	43,328
2018-04-17	$25.19	$25.25	$25.12	$25.25	$20.22	58,273
2018-04-16	$25.38	$25.38	$25.19	$25.25	$20.22	56,751
2018-04-13	$25.35	$25.40	$25.26	$25.37	$20.32	63,831
2018-04-12	$25.36	$25.45	$24.97	$25.40	$20.34	334,406
2018-04-11	$25.23	$25.37	$25.19	$25.36	$20.31	48,498
2018-04-10	$24.96	$25.24	$24.96	$25.21	$20.19	83,329
2018-04-09	$25.11	$25.12	$24.95	$24.96	$19.99	50,564
2018-04-06	$25.06	$25.16	$25.03	$25.15	$20.14	45,528
2018-04-05	$25.10	$25.16	$25.03	$25.16	$20.15	38,753
2018-04-04	$25.01	$25.17	$25.01	$25.09	$20.09	40,303
2018-04-03	$25.11	$25.17	$25.03	$25.11	$20.11	137,739
2018-04-02	$25.30	$25.35	$25.11	$25.11	$20.11	32,857
2018-03-29	$25.35	$25.50	$25.35	$25.40	$20.34	45,960
2018-03-28	$25.37	$25.45	$25.32	$25.39	$20.33	66,507
2018-03-27	$25.47	$25.58	$25.47	$25.57	$20.37	50,708
2018-03-26	$25.50	$25.59	$25.45	$25.54	$20.34	63,708
2018-03-23	$25.45	$25.63	$25.45	$25.51	$20.32	44,684
2018-03-22	$25.45	$25.50	$25.38	$25.47	$20.29	40,490
2018-03-21	$25.38	$25.63	$25.36	$25.38	$20.22	54,487
2018-03-20	$25.36	$25.54	$25.35	$25.38	$20.22	20,571
2018-03-19	$25.40	$25.47	$25.38	$25.44	$20.26	16,598
2018-03-16	$25.45	$25.55	$25.45	$25.55	$20.35	46,817
2018-03-15	$25.46	$25.55	$25.45	$25.52	$20.33	21,906
2018-03-14	$25.47	$25.62	$25.45	$25.55	$20.35	21,356
2018-03-13	$25.48	$25.64	$25.46	$25.61	$20.40	60,171
2018-03-12	$25.65	$25.70	$25.52	$25.57	$20.37	52,597
2018-03-09	$25.48	$25.79	$25.23	$25.73	$20.49	72,960
2018-03-08	$25.27	$25.49	$25.27	$25.49	$20.30	71,573
2018-03-07	$25.29	$25.33	$25.19	$25.32	$20.17	23,062
2018-03-06	$25.14	$25.36	$25.14	$25.22	$20.09	30,424
2018-03-05	$25.09	$25.24	$25.01	$25.24	$20.10	27,589
2018-03-02	$25.00	$25.11	$24.96	$25.07	$19.97	28,436
2018-03-01	$25.03	$25.16	$25.02	$25.12	$20.01	50,514
2018-02-28	$24.96	$25.18	$24.96	$25.09	$19.98	50,074
2018-02-27	$24.91	$25.10	$24.91	$25.10	$19.88	75,781
2018-02-26	$24.93	$25.00	$24.90	$25.00	$19.80	261,690
2018-02-23	$24.71	$24.93	$24.70	$24.93	$19.75	102,048
2018-02-22	$24.66	$24.74	$24.66	$24.70	$19.57	78,611
2018-02-21	$24.70	$24.73	$24.65	$24.66	$19.53	19,352
2018-02-20	$24.71	$24.79	$24.66	$24.66	$19.53	107,185
2018-02-16	$24.48	$24.81	$24.44	$24.79	$19.64	29,645
2018-02-15	$24.60	$24.60	$24.45	$24.57	$19.46	68,012
2018-02-14	$24.50	$24.56	$24.43	$24.44	$19.36	61,080
2018-02-13	$24.83	$24.83	$24.56	$24.60	$19.49	54,255
2018-02-12	$24.75	$24.89	$24.60	$24.71	$19.57	42,402
2018-02-09	$24.86	$24.93	$24.43	$24.92	$19.74	145,824
2018-02-08	$24.92	$24.96	$24.81	$24.81	$19.65	89,089
2018-02-07	$24.90	$25.12	$24.90	$24.91	$19.73	339,028
2018-02-06	$24.92	$25.02	$24.73	$25.01	$19.81	132,488
2018-02-05	$25.10	$25.15	$24.97	$25.06	$19.85	69,295
2018-02-02	$25.12	$25.20	$24.96	$25.12	$19.90	71,319
2018-02-01	$25.25	$25.34	$25.11	$25.16	$19.93	50,653
2018-01-31	$25.23	$25.30	$25.11	$25.24	$19.99	46,304
2018-01-30	$25.01	$25.36	$25.00	$25.21	$19.86	58,746
2018-01-29	$25.15	$25.19	$24.92	$25.17	$19.83	107,735
2018-01-26	$25.27	$25.34	$25.27	$25.27	$19.91	49,490
2018-01-25	$25.25	$25.32	$25.25	$25.31	$19.94	29,925
2018-01-24	$25.34	$25.36	$25.26	$25.28	$19.91	33,125
2018-01-23	$25.33	$25.38	$25.32	$25.36	$19.98	34,335
2018-01-22	$25.21	$25.37	$25.21	$25.37	$19.99	33,630
2018-01-19	$25.25	$25.34	$25.16	$25.16	$19.82	62,800
2018-01-18	$25.45	$25.47	$25.19	$25.26	$19.90	67,748
2018-01-17	$25.55	$25.60	$25.50	$25.50	$20.09	31,183
2018-01-16	$25.65	$25.70	$25.50	$25.55	$20.13	28,089
2018-01-12	$25.84	$25.86	$25.50	$25.63	$20.19	86,869
2018-01-11	$25.67	$25.84	$25.67	$25.82	$20.34	127,249
2018-01-10	$25.79	$25.83	$25.66	$25.80	$20.32	46,950
2018-01-09	$25.73	$25.88	$25.73	$25.88	$20.39	29,940
2018-01-08	$25.65	$25.85	$25.65	$25.76	$20.29	44,819
2018-01-05	$25.58	$25.94	$25.58	$25.77	$20.30	76,791
2018-01-04	$25.57	$25.70	$25.55	$25.62	$20.18	81,999
2018-01-03	$25.55	$25.71	$25.50	$25.64	$20.20	96,361
2018-01-02	$25.58	$25.67	$25.54	$25.59	$20.15	83,875
2017-12-29	$25.65	$25.82	$25.56	$25.57	$20.14	46,007
2017-12-28	$25.71	$25.79	$25.71	$25.75	$20.28	27,857
2017-12-27	$25.77	$25.91	$25.77	$25.83	$20.24	16,604
2017-12-26	$25.90	$26.00	$25.74	$25.77	$20.19	20,983
2017-12-22	$25.84	$25.98	$25.83	$25.97	$20.35	22,313
2017-12-21	$25.86	$26.05	$25.86	$25.94	$20.32	20,585
2017-12-20	$25.86	$26.10	$25.84	$25.84	$20.25	112,226
2017-12-19	$25.91	$26.07	$25.84	$26.07	$20.43	49,086
2017-12-18	$25.98	$26.00	$25.91	$25.99	$20.36	31,006
2017-12-15	$25.88	$25.94	$25.87	$25.90	$20.29	60,779
2017-12-14	$25.86	$25.90	$25.80	$25.90	$20.29	44,448
2017-12-13	$25.85	$25.86	$25.80	$25.86	$20.26	27,983
2017-12-12	$25.88	$25.88	$25.80	$25.85	$20.25	12,312
2017-12-11	$25.76	$25.89	$25.76	$25.85	$20.25	10,875
2017-12-08	$25.81	$25.90	$25.72	$25.87	$20.27	12,881
2017-12-07	$25.71	$25.82	$25.71	$25.79	$20.21	47,864
2017-12-06	$25.69	$25.75	$25.68	$25.72	$20.15	17,074
2017-12-05	$25.78	$25.79	$25.65	$25.70	$20.14	12,311
2017-12-04	$25.83	$25.87	$25.75	$25.85	$20.25	28,011
2017-12-01	$25.57	$25.82	$25.56	$25.82	$20.23	13,466
2017-11-30	$25.60	$25.85	$25.54	$25.63	$20.08	49,854
2017-11-29	$25.67	$25.67	$25.60	$25.64	$19.98	12,528
2017-11-28	$25.74	$25.77	$25.62	$25.75	$20.07	123,228
2017-11-27	$25.66	$25.83	$25.66	$25.80	$20.11	22,625
2017-11-24	$25.74	$25.79	$25.64	$25.77	$20.08	12,967
2017-11-22	$25.58	$25.72	$25.58	$25.71	$20.04	24,777
2017-11-21	$25.56	$25.62	$25.56	$25.59	$19.94	23,418
2017-11-20	$25.60	$25.64	$25.55	$25.56	$19.92	57,495
2017-11-17	$25.59	$25.60	$25.50	$25.59	$19.94	23,866
2017-11-16	$25.43	$25.50	$25.41	$25.46	$19.84	26,646
2017-11-15	$25.51	$25.54	$25.41	$25.41	$19.80	32,037
2017-11-14	$25.48	$25.57	$25.43	$25.48	$19.86	102,758
2017-11-13	$25.43	$25.57	$25.34	$25.56	$19.92	35,992
2017-11-10	$25.37	$25.43	$25.34	$25.37	$19.77	39,615
2017-11-09	$25.34	$25.43	$25.28	$25.40	$19.79	38,826
2017-11-08	$25.37	$25.44	$25.35	$25.39	$19.79	36,879
2017-11-07	$25.46	$25.46	$25.36	$25.45	$19.83	43,609
2017-11-06	$25.56	$25.62	$25.46	$25.46	$19.84	23,867
2017-11-03	$25.54	$25.60	$25.54	$25.59	$19.94	9,165
2017-11-02	$25.57	$25.62	$25.55	$25.55	$19.91	74,564
2017-11-01	$25.58	$25.62	$25.56	$25.60	$19.95	228,381
2017-10-31	$25.51	$25.65	$25.51	$25.57	$19.93	139,772
2017-10-30	$25.63	$25.70	$25.63	$25.70	$19.92	23,964
2017-10-27	$25.47	$25.72	$25.47	$25.69	$19.91	33,104
2017-10-26	$25.45	$25.61	$25.45	$25.58	$19.83	67,571
2017-10-25	$25.45	$25.48	$25.41	$25.44	$19.72	39,767
2017-10-24	$25.54	$25.57	$25.48	$25.50	$19.76	52,720
2017-10-23	$25.56	$25.63	$25.50	$25.51	$19.77	23,872
2017-10-20	$25.44	$25.58	$25.42	$25.58	$19.83	81,720
2017-10-19	$25.35	$25.50	$25.35	$25.50	$19.76	141,362
2017-10-18	$25.55	$25.56	$25.36	$25.38	$19.67	77,612
2017-10-17	$25.68	$25.68	$25.56	$25.58	$19.83	27,783
2017-10-16	$25.75	$25.76	$25.64	$25.64	$19.87	24,651
2017-10-13	$25.68	$25.81	$25.68	$25.76	$19.97	30,667
2017-10-12	$25.69	$25.73	$25.65	$25.71	$19.93	143,971
2017-10-11	$25.48	$25.68	$25.48	$25.67	$19.90	40,910
2017-10-10	$25.46	$25.55	$25.46	$25.50	$19.76	28,058
2017-10-09	$25.46	$25.54	$25.40	$25.46	$19.73	21,446
2017-10-06	$25.51	$25.53	$25.31	$25.46	$19.73	62,190
2017-10-05	$25.54	$25.60	$25.52	$25.57	$19.82	43,790
2017-10-04	$25.54	$25.57	$25.46	$25.51	$19.77	46,134
2017-10-03	$25.60	$25.60	$25.46	$25.50	$19.76	52,608
2017-10-02	$25.71	$25.74	$25.60	$25.60	$19.84	27,709
2017-09-29	$25.71	$25.73	$25.63	$25.73	$19.94	67,961
2017-09-28	$25.64	$25.76	$25.61	$25.71	$19.93	39,203
2017-09-27	$25.85	$25.89	$25.75	$25.82	$19.90	104,023
2017-09-26	$25.86	$25.90	$25.85	$25.89	$19.96	40,152
2017-09-25	$25.89	$25.95	$25.85	$25.90	$19.96	199,015
2017-09-22	$25.77	$25.88	$25.77	$25.86	$19.93	115,951
2017-09-21	$25.77	$25.85	$25.77	$25.77	$19.86	29,040
2017-09-20	$25.75	$25.77	$25.72	$25.74	$19.84	98,572
2017-09-19	$25.70	$25.75	$25.70	$25.73	$19.83	45,168
2017-09-18	$25.73	$25.80	$25.71	$25.72	$19.83	37,726
2017-09-15	$25.74	$25.74	$25.64	$25.70	$19.81	72,714
2017-09-14	$25.77	$25.80	$25.70	$25.71	$19.82	71,606
2017-09-13	$25.82	$25.82	$25.76	$25.79	$19.88	19,395
2017-09-12	$25.82	$25.85	$25.79	$25.82	$19.90	77,975
2017-09-11	$25.76	$25.82	$25.73	$25.82	$19.90	40,265
2017-09-08	$25.73	$25.79	$25.67	$25.68	$19.80	35,778
2017-09-07	$25.84	$25.84	$25.74	$25.75	$19.85	29,692
2017-09-06	$25.82	$25.87	$25.75	$25.81	$19.90	36,476
2017-09-05	$25.83	$25.84	$25.79	$25.83	$19.91	47,390
2017-09-01	$25.80	$25.85	$25.80	$25.80	$19.89	27,521
2017-08-31	$25.75	$25.83	$25.75	$25.83	$19.91	174,702
2017-08-30	$25.74	$25.77	$25.66	$25.77	$19.86	23,327
2017-08-29	$25.82	$25.86	$25.81	$25.82	$19.80	19,444
2017-08-28	$25.86	$25.90	$25.84	$25.86	$19.83	60,220
2017-08-25	$25.93	$25.93	$25.82	$25.84	$19.81	16,011
2017-08-24	$25.90	$25.90	$25.82	$25.86	$19.83	17,879
2017-08-23	$25.88	$25.94	$25.82	$25.86	$19.83	122,778
2017-08-22	$25.93	$25.98	$25.82	$25.89	$19.85	99,109
2017-08-21	$25.86	$26.03	$25.85	$25.90	$19.86	21,469
2017-08-18	$25.84	$25.91	$25.77	$25.84	$19.81	26,623
2017-08-17	$25.84	$25.91	$25.77	$25.84	$19.81	95,042
2017-08-16	$25.84	$25.92	$25.80	$25.90	$19.86	89,524
2017-08-15	$25.91	$25.91	$25.76	$25.80	$19.78	31,268
2017-08-14	$25.82	$25.90	$25.80	$25.89	$19.85	188,654
2017-08-11	$25.58	$25.72	$25.50	$25.72	$19.72	55,773
2017-08-10	$26.00	$26.00	$25.55	$25.55	$19.59	102,977
2017-08-09	$26.19	$26.19	$25.93	$25.95	$19.90	118,877
2017-08-08	$26.19	$26.25	$26.15	$26.21	$20.10	45,109
2017-08-07	$26.15	$26.25	$26.13	$26.18	$20.07	78,580
2017-08-04	$26.13	$26.15	$26.06	$26.13	$20.03	55,931
2017-08-03	$26.45	$26.58	$26.10	$26.12	$20.03	100,480
2017-08-02	$26.42	$26.53	$26.40	$26.45	$20.28	716,389
2017-08-01	$26.34	$26.64	$26.34	$26.42	$20.26	362,238
2017-07-31	$26.37	$26.45	$26.31	$26.37	$20.22	18,272
2017-07-28	$26.55	$26.61	$26.36	$26.56	$20.36	18,282
2017-07-27	$26.50	$26.69	$26.50	$26.69	$20.36	15,578
2017-07-26	$26.50	$26.61	$26.43	$26.59	$20.28	39,849
2017-07-25	$26.67	$26.68	$26.50	$26.53	$20.23	33,225
2017-07-24	$26.85	$26.94	$26.70	$26.74	$20.39	41,813
2017-07-21	$26.78	$27.05	$26.70	$27.05	$20.63	123,544
2017-07-20	$26.70	$26.85	$26.70	$26.81	$20.45	20,312
2017-07-19	$26.57	$26.75	$26.57	$26.73	$20.39	28,441
2017-07-18	$26.57	$26.74	$26.49	$26.65	$20.33	37,794
2017-07-17	$26.49	$26.67	$26.46	$26.60	$20.29	18,668
2017-07-14	$26.20	$26.45	$26.20	$26.44	$20.17	17,585
2017-07-13	$26.39	$26.39	$26.17	$26.28	$20.04	25,553
2017-07-12	$26.30	$26.37	$26.11	$26.34	$20.09	31,505
2017-07-11	$26.11	$26.19	$26.01	$26.04	$19.86	41,523
2017-07-10	$26.23	$26.28	$26.11	$26.13	$19.93	46,889
2017-07-07	$26.39	$26.39	$26.28	$26.28	$20.04	38,217
2017-07-06	$26.27	$26.50	$26.27	$26.46	$20.18	29,313
2017-07-05	$26.30	$26.57	$26.27	$26.50	$20.21	29,715
2017-07-03	$26.45	$26.50	$26.26	$26.36	$20.10	20,906
2017-06-30	$26.41	$26.66	$26.38	$26.59	$20.28	30,528
2017-06-29	$26.48	$26.56	$26.40	$26.41	$20.14	49,691
2017-06-28	$26.29	$26.63	$26.25	$26.55	$20.25	108,549
2017-06-27	$26.44	$26.50	$26.40	$26.49	$20.10	102,805
2017-06-26	$26.23	$26.49	$26.23	$26.42	$20.04	30,519
2017-06-23	$26.18	$26.35	$26.18	$26.34	$19.98	25,572
2017-06-22	$26.25	$26.30	$26.16	$26.21	$19.89	25,762
2017-06-21	$26.15	$26.21	$26.11	$26.18	$19.86	51,977
2017-06-20	$26.08	$26.22	$26.08	$26.21	$19.89	27,118
2017-06-19	$26.11	$26.14	$26.06	$26.12	$19.82	14,618
2017-06-16	$26.17	$26.18	$26.07	$26.07	$19.78	14,451
2017-06-15	$26.09	$26.16	$26.09	$26.12	$19.82	21,368
2017-06-14	$26.07	$26.24	$26.02	$26.08	$19.79	22,958
2017-06-13	$26.15	$26.25	$25.96	$26.05	$19.76	66,571
2017-06-12	$26.19	$26.27	$26.09	$26.23	$19.90	64,438
2017-06-09	$26.10	$26.16	$26.04	$26.09	$19.79	15,223
2017-06-08	$26.06	$26.12	$26.02	$26.06	$19.77	53,069
2017-06-07	$26.11	$26.32	$26.03	$26.06	$19.77	12,316
2017-06-06	$26.20	$26.35	$26.07	$26.07	$19.78	14,070
2017-06-05	$26.12	$26.25	$26.12	$26.24	$19.91	33,805
2017-06-02	$26.20	$26.25	$26.20	$26.25	$19.92	22,844
2017-06-01	$26.03	$26.25	$26.03	$26.25	$19.92	43,739
2017-05-31	$25.97	$26.15	$25.97	$26.02	$19.74	44,368
2017-05-30	$26.05	$26.06	$25.94	$26.01	$19.73	19,959
2017-05-26	$26.03	$26.25	$26.01	$26.11	$19.70	27,114
2017-05-25	$26.02	$26.14	$25.89	$26.02	$19.64	70,143
2017-05-24	$26.00	$26.15	$25.96	$26.05	$19.66	93,248
2017-05-23	$26.10	$26.11	$25.93	$26.04	$19.65	81,934
2017-05-22	$25.89	$26.17	$25.89	$26.07	$19.67	89,553
2017-05-19	$26.04	$26.08	$25.86	$25.88	$19.53	147,632
2017-05-18	$26.12	$26.24	$26.00	$26.09	$19.69	111,320
2017-05-17	$26.19	$26.26	$26.06	$26.26	$19.82	33,087
2017-05-16	$26.15	$26.33	$26.01	$26.32	$19.86	119,407
2017-05-15	$26.17	$26.28	$26.10	$26.25	$19.81	100,290
2017-05-12	$26.00	$26.18	$26.00	$26.14	$19.73	25,619
2017-05-11	$26.04	$26.09	$25.87	$26.09	$19.69	102,042
2017-05-10	$25.84	$26.08	$25.84	$26.07	$19.67	19,600
2017-05-09	$26.03	$26.05	$25.77	$26.00	$19.62	74,745
2017-05-08	$25.99	$26.09	$25.77	$26.00	$19.62	40,699
2017-05-05	$26.00	$26.09	$25.92	$26.09	$19.69	24,111
2017-05-04	$26.21	$26.21	$25.81	$26.04	$19.65	40,648
2017-05-03	$26.05	$26.22	$25.94	$26.22	$19.79	70,212
2017-05-02	$25.83	$26.12	$25.73	$26.12	$19.71	19,917
2017-05-01	$25.75	$25.96	$25.75	$25.82	$19.49	89,517
2017-04-28	$25.77	$25.81	$25.72	$25.73	$19.42	83,524
2017-04-27	$25.81	$25.85	$25.73	$25.76	$19.44	46,250
2017-04-26	$25.88	$25.95	$25.86	$25.91	$19.45	37,169
2017-04-25	$25.90	$26.00	$25.85	$25.90	$19.44	40,056
2017-04-24	$26.17	$26.17	$25.83	$25.94	$19.47	31,973
2017-04-21	$25.81	$25.99	$25.79	$25.95	$19.48	87,260
2017-04-20	$25.95	$26.00	$25.85	$25.86	$19.41	57,613
2017-04-19	$26.04	$26.09	$25.91	$26.04	$19.55	20,452
2017-04-18	$25.88	$26.08	$25.82	$26.01	$19.52	30,193
2017-04-17	$25.80	$25.94	$25.80	$25.93	$19.46	34,062
2017-04-13	$25.69	$25.95	$25.69	$25.90	$19.44	27,400
2017-04-12	$25.83	$25.87	$25.60	$25.75	$19.33	35,604
2017-04-11	$25.98	$25.99	$25.76	$25.81	$19.37	16,292
2017-04-10	$25.95	$26.14	$25.86	$25.86	$19.41	35,252
2017-04-07	$26.02	$26.17	$26.00	$26.08	$19.58	21,485
2017-04-06	$25.86	$26.07	$25.83	$26.07	$19.57	58,650
2017-04-05	$25.87	$25.90	$25.81	$25.87	$19.42	98,991
2017-04-04	$26.10	$26.12	$25.78	$25.84	$19.40	53,986
2017-04-03	$25.74	$26.07	$25.70	$26.07	$19.57	185,250
2017-03-31	$25.76	$25.76	$25.58	$25.70	$19.29	29,565
2017-03-30	$25.55	$25.70	$25.55	$25.67	$19.27	12,128
2017-03-29	$25.57	$25.73	$25.52	$25.57	$19.19	32,384
2017-03-28	$25.72	$25.76	$25.67	$25.69	$19.18	41,476
2017-03-27	$25.67	$25.74	$25.60	$25.72	$19.20	25,337
2017-03-24	$25.58	$25.75	$25.58	$25.70	$19.19	41,907
2017-03-23	$25.60	$25.70	$25.51	$25.64	$19.14	44,952
2017-03-22	$25.47	$25.65	$25.40	$25.55	$19.07	27,246
2017-03-21	$25.47	$25.50	$25.36	$25.42	$18.98	26,824
2017-03-20	$25.57	$25.60	$25.49	$25.54	$19.07	11,471
2017-03-17	$25.70	$25.70	$25.39	$25.55	$19.07	45,654
2017-03-16	$25.56	$25.70	$25.53	$25.65	$19.15	95,713
2017-03-15	$25.34	$25.63	$25.31	$25.50	$19.04	96,758
2017-03-14	$25.28	$25.54	$25.24	$25.40	$18.96	27,810
2017-03-13	$25.19	$25.41	$25.19	$25.35	$18.92	62,902
2017-03-10	$25.35	$25.35	$25.12	$25.18	$18.80	43,398
2017-03-09	$25.36	$25.81	$25.11	$25.17	$18.79	284,988
2017-03-08	$25.84	$25.87	$25.50	$25.54	$19.07	251,867
2017-03-07	$25.86	$25.93	$25.81	$25.91	$19.34	36,031
2017-03-06	$25.85	$25.99	$25.77	$25.95	$19.37	31,852
2017-03-03	$25.76	$25.93	$25.76	$25.90	$19.33	29,134
2017-03-02	$26.05	$26.08	$25.90	$26.00	$19.41	343,099
2017-03-01	$25.96	$26.08	$25.74	$26.00	$19.41	117,343
2017-02-28	$26.03	$26.04	$25.90	$25.98	$19.39	18,277
2017-02-27	$25.89	$26.07	$25.88	$25.98	$19.39	43,529
2017-02-24	$26.00	$26.15	$25.88	$25.93	$19.25	39,704
2017-02-23	$26.03	$26.03	$25.91	$26.00	$19.31	18,986
2017-02-22	$25.93	$26.08	$25.89	$25.89	$19.22	28,138
2017-02-21	$26.00	$26.14	$25.86	$25.94	$19.26	40,572
2017-02-17	$26.02	$26.11	$25.85	$25.85	$19.19	17,368
2017-02-16	$26.08	$26.23	$25.95	$25.96	$19.28	25,844
2017-02-15	$26.13	$26.25	$25.96	$26.21	$19.46	80,981
2017-02-14	$26.19	$26.20	$25.99	$26.14	$19.41	25,017
2017-02-13	$26.14	$26.14	$25.93	$26.09	$19.37	15,414
2017-02-10	$26.05	$26.20	$26.00	$26.10	$19.38	21,276
2017-02-09	$26.15	$26.15	$25.89	$26.00	$19.31	25,824
2017-02-08	$25.90	$26.20	$25.88	$26.17	$19.43	45,886
2017-02-07	$25.73	$25.93	$25.56	$25.85	$19.19	25,414
2017-02-06	$25.45	$25.72	$25.45	$25.72	$19.10	29,415
2017-02-03	$25.28	$25.40	$25.23	$25.40	$18.86	182,490
2017-02-02	$25.26	$25.36	$25.26	$25.26	$18.76	561,183
2017-02-01	$25.29	$25.36	$25.28	$25.28	$18.77	182,203
2017-01-31	$25.33	$25.47	$25.24	$25.29	$18.78	61,145
2017-01-30	$25.39	$25.41	$25.33	$25.33	$18.81	31,443
2017-01-27	$25.40	$25.44	$25.39	$25.41	$18.76	52,424
2017-01-26	$25.43	$25.67	$25.37	$25.39	$18.75	81,149
2017-01-25	$25.52	$25.61	$25.45	$25.56	$18.87	143,115
2017-01-24	$25.45	$25.73	$25.43	$25.65	$18.94	25,556
2017-01-23	$25.64	$25.70	$25.43	$25.49	$18.82	69,168
2017-01-20	$25.25	$25.45	$25.25	$25.31	$18.69	126,641
2017-01-19	$25.35	$25.35	$25.20	$25.25	$18.65	84,889
2017-01-18	$25.34	$25.41	$25.30	$25.34	$18.71	132,440
2017-01-17	$25.37	$25.53	$25.34	$25.35	$18.72	48,743
2017-01-13	$25.42	$25.44	$25.32	$25.32	$18.70	24,918
2017-01-12	$25.32	$25.46	$25.30	$25.40	$18.76	65,842
2017-01-11	$25.38	$25.50	$25.34	$25.50	$18.83	31,899
2017-01-10	$25.36	$25.58	$25.33	$25.36	$18.73	30,181
2017-01-09	$25.44	$25.45	$25.26	$25.37	$18.73	49,123
2017-01-06	$25.29	$25.52	$25.29	$25.31	$18.69	147,423
2017-01-05	$25.58	$25.58	$25.26	$25.35	$18.72	52,044
2017-01-04	$25.37	$25.69	$25.36	$25.46	$18.80	28,924
2017-01-03	$25.23	$25.68	$25.23	$25.37	$18.73	48,568
2016-12-30	$25.19	$25.42	$25.17	$25.29	$18.68	41,009
2016-12-29	$25.14	$25.32	$25.13	$25.23	$18.63	100,481
2016-12-28	$25.31	$25.31	$25.13	$25.13	$18.56	51,877
2016-12-27	$25.27	$25.32	$25.22	$25.26	$18.55	41,709
2016-12-23	$25.38	$25.42	$25.20	$25.26	$18.55	26,690
2016-12-22	$25.40	$25.48	$25.34	$25.39	$18.65	71,511
2016-12-21	$25.15	$25.50	$25.13	$25.36	$18.62	204,137
2016-12-20	$25.05	$25.19	$25.05	$25.13	$18.45	78,051
2016-12-19	$25.15	$25.26	$24.95	$25.01	$18.37	90,438
2016-12-16	$25.17	$25.24	$25.10	$25.12	$18.45	41,750
2016-12-15	$25.05	$25.24	$24.98	$25.20	$18.51	54,896
2016-12-14	$25.20	$25.25	$25.06	$25.08	$18.42	685,441
2016-12-13	$25.22	$25.22	$25.13	$25.20	$18.51	78,348
2016-12-12	$25.19	$25.28	$25.15	$25.25	$18.54	74,675
2016-12-09	$25.24	$25.29	$25.15	$25.21	$18.51	63,583
2016-12-08	$25.08	$25.39	$25.08	$25.15	$18.47	30,093
2016-12-07	$25.12	$25.38	$25.09	$25.19	$18.50	145,704
2016-12-06	$25.10	$25.26	$25.09	$25.16	$18.48	105,386
2016-12-05	$25.01	$25.41	$25.01	$25.17	$18.48	52,964
2016-12-02	$25.27	$25.38	$25.06	$25.20	$18.51	377,765
2016-12-01	$25.19	$25.20	$24.98	$25.10	$18.43	38,974
2016-11-30	$25.33	$25.33	$25.00	$25.23	$18.53	294,957
2016-11-29	$25.16	$25.41	$25.15	$25.27	$18.56	71,195
2016-11-28	$25.40	$25.41	$25.10	$25.23	$18.43	221,921
2016-11-25	$25.34	$25.50	$25.23	$25.35	$18.51	144,012
2016-11-23	$25.40	$25.47	$25.25	$25.29	$18.47	101,732
2016-11-22	$25.47	$25.61	$25.23	$25.34	$18.51	50,478
2016-11-21	$25.50	$25.50	$25.18	$25.35	$18.51	54,587
2016-11-18	$25.35	$25.53	$25.11	$25.13	$18.35	171,392
2016-11-17	$25.24	$25.30	$25.13	$25.18	$18.39	122,824
2016-11-16	$25.78	$25.78	$25.10	$25.22	$18.42	69,557
2016-11-15	$25.27	$25.87	$25.27	$25.78	$18.83	70,849
2016-11-14	$25.28	$25.28	$25.01	$25.17	$18.38	90,944
2016-11-11	$24.76	$25.47	$24.67	$25.47	$18.60	101,844
2016-11-10	$26.09	$26.11	$24.65	$25.09	$18.32	133,192
2016-11-09	$25.86	$26.13	$25.53	$26.12	$19.08	52,082
2016-11-08	$26.18	$26.18	$25.65	$25.75	$18.81	30,054
2016-11-07	$26.38	$26.41	$26.05	$26.12	$19.08	35,871
2016-11-04	$26.21	$26.46	$25.99	$26.13	$19.08	23,446
2016-11-03	$26.80	$26.80	$26.23	$26.24	$19.16	29,028
2016-11-02	$26.92	$26.93	$26.67	$26.71	$19.51	102,511
2016-11-01	$26.84	$26.97	$26.77	$26.94	$19.68	49,331
2016-10-31	$26.80	$26.90	$26.77	$26.82	$19.59	41,359
2016-10-28	$26.82	$26.98	$26.80	$26.95	$19.68	44,513
2016-10-27	$26.98	$27.00	$26.77	$26.99	$19.61	42,296
2016-10-26	$27.04	$27.08	$26.92	$27.04	$19.65	50,045
2016-10-25	$26.96	$27.14	$26.96	$27.12	$19.70	76,933
2016-10-24	$27.09	$27.10	$27.04	$27.09	$19.68	78,675
2016-10-21	$27.04	$27.20	$26.85	$27.20	$19.76	137,581
2016-10-20	$27.10	$27.10	$26.56	$27.00	$19.62	30,254
2016-10-19	$27.02	$27.17	$26.95	$27.12	$19.70	45,940
2016-10-18	$26.65	$27.12	$26.56	$27.02	$19.63	81,117
2016-10-17	$26.60	$26.70	$26.44	$26.68	$19.39	66,230
2016-10-14	$26.37	$26.56	$26.25	$26.56	$19.30	22,510
2016-10-13	$26.09	$26.37	$26.09	$26.29	$19.10	47,256
2016-10-12	$26.10	$26.34	$25.84	$26.21	$19.04	39,599
2016-10-11	$26.20	$26.20	$25.51	$25.88	$18.80	81,531
2016-10-10	$26.73	$26.73	$26.12	$26.14	$18.99	37,782
2016-10-07	$26.71	$26.80	$26.35	$26.58	$19.31	46,248
2016-10-06	$26.52	$26.88	$26.36	$26.71	$19.41	80,256
2016-10-05	$26.72	$26.79	$26.26	$26.57	$19.31	34,771
2016-10-04	$26.89	$27.11	$26.66	$26.67	$19.38	151,492
2016-10-03	$26.56	$27.00	$26.56	$26.99	$19.61	57,075
2016-09-30	$26.78	$27.03	$26.57	$26.64	$19.36	37,834
2016-09-29	$27.18	$27.20	$26.75	$26.75	$19.44	33,123
2016-09-28	$27.19	$27.33	$26.88	$27.20	$19.76	38,998
2016-09-27	$27.15	$27.42	$27.15	$27.23	$19.68	41,197
2016-09-26	$27.05	$27.25	$26.86	$27.24	$19.69	41,323
2016-09-23	$27.20	$27.20	$26.72	$27.05	$19.55	35,494
2016-09-22	$27.04	$27.24	$27.01	$27.20	$19.66	58,214
2016-09-21	$26.87	$27.09	$26.84	$27.04	$19.55	96,048
2016-09-20	$26.82	$26.91	$26.54	$26.90	$19.45	30,391
2016-09-19	$26.91	$26.92	$26.64	$26.82	$19.39	30,155
2016-09-16	$26.82	$26.96	$26.51	$26.92	$19.46	19,925
2016-09-15	$26.70	$26.90	$26.53	$26.90	$19.45	21,736
2016-09-14	$26.56	$26.70	$26.43	$26.70	$19.30	25,007
2016-09-13	$26.75	$26.85	$26.39	$26.49	$19.15	42,003
2016-09-12	$26.78	$26.86	$26.38	$26.84	$19.40	30,077
2016-09-09	$27.07	$27.07	$26.24	$26.34	$19.04	42,831
2016-09-08	$27.01	$27.08	$26.95	$27.08	$19.58	59,530
2016-09-07	$26.94	$27.11	$26.87	$27.07	$19.57	39,463
2016-09-06	$26.99	$26.99	$26.79	$26.95	$19.48	32,917
2016-09-02	$27.07	$27.07	$26.80	$27.00	$19.52	41,678
2016-09-01	$27.06	$27.08	$26.91	$27.00	$19.52	26,563
2016-08-31	$27.09	$27.12	$26.94	$26.94	$19.47	58,710
2016-08-30	$27.07	$27.14	$27.02	$27.14	$19.62	25,187
2016-08-29	$27.05	$27.13	$27.03	$27.13	$19.51	44,134
2016-08-26	$26.85	$27.06	$26.83	$27.04	$19.45	135,722
2016-08-25	$27.17	$27.18	$26.89	$26.89	$19.34	537,473
2016-08-24	$26.86	$27.20	$26.75	$27.20	$19.56	310,351
2016-08-23	$26.95	$26.95	$26.76	$26.87	$19.32	177,376
2016-08-22	$26.91	$27.04	$26.85	$26.91	$19.35	144,458
2016-08-19	$27.04	$27.14	$26.89	$26.89	$19.34	134,671
2016-08-18	$27.11	$27.16	$26.87	$26.98	$19.40	113,435
2016-08-17	$27.07	$27.18	$27.00	$27.13	$19.51	101,797
2016-08-16	$27.00	$27.10	$26.85	$27.09	$19.48	174,021
2016-08-15	$27.05	$27.08	$26.89	$27.05	$19.45	38,059
2016-08-12	$27.08	$27.08	$26.57	$27.01	$19.42	80,591
2016-08-11	$26.89	$27.06	$26.85	$26.97	$19.40	56,299
2016-08-10	$26.69	$26.83	$26.51	$26.82	$19.29	132,001
2016-08-09	$26.74	$26.75	$26.29	$26.73	$19.22	183,979
2016-08-08	$26.86	$26.86	$26.45	$26.69	$19.19	63,803
2016-08-05	$26.72	$26.77	$26.33	$26.75	$19.24	41,331
2016-08-04	$26.37	$26.84	$26.25	$26.71	$19.21	61,982
2016-08-03	$26.48	$26.63	$26.29	$26.44	$19.01	91,692
2016-08-02	$26.50	$26.75	$26.21	$26.63	$19.15	68,005
2016-08-01	$27.16	$27.28	$26.65	$26.66	$19.17	126,097
2016-07-29	$26.73	$27.16	$26.73	$27.02	$19.43	624,669
2016-07-28	$26.67	$26.75	$26.56	$26.73	$19.22	40,325
2016-07-27	$26.72	$26.74	$26.58	$26.73	$19.12	61,863
2016-07-26	$26.74	$26.74	$26.52	$26.62	$19.04	48,077
2016-07-25	$26.78	$26.87	$26.63	$26.63	$19.05	44,017
2016-07-22	$26.64	$26.76	$26.56	$26.66	$19.07	35,627
2016-07-21	$26.54	$26.64	$26.43	$26.58	$19.02	64,538
2016-07-20	$26.53	$26.56	$26.35	$26.48	$18.94	42,261
2016-07-19	$26.45	$26.58	$26.19	$26.56	$19.00	72,482
2016-07-18	$26.25	$26.44	$26.17	$26.43	$18.91	49,822
2016-07-15	$25.90	$26.37	$25.82	$26.29	$18.81	127,384
2016-07-14	$25.85	$26.10	$25.71	$25.75	$18.42	126,728
2016-07-13	$25.84	$26.09	$25.80	$25.85	$18.49	250,035
2016-07-12	$26.03	$26.06	$25.83	$25.84	$18.49	109,275
2016-07-11	$26.00	$26.08	$25.66	$25.95	$18.57	124,393
2016-07-08	$25.85	$26.00	$25.85	$25.91	$18.54	28,602
2016-07-07	$25.77	$25.90	$25.77	$25.83	$18.48	69,872
2016-07-06	$25.84	$25.93	$25.79	$25.82	$18.47	45,476
2016-07-05	$25.87	$25.88	$25.73	$25.80	$18.46	43,402
2016-07-01	$25.94	$25.95	$25.81	$25.87	$18.51	75,648
2016-06-30	$25.84	$25.92	$25.80	$25.90	$18.53	128,551
2016-06-29	$25.85	$26.05	$25.76	$25.80	$18.46	274,271
2016-06-28	$26.03	$26.03	$25.75	$25.99	$18.49	103,772
2016-06-27	$25.88	$26.18	$25.55	$26.00	$18.50	65,895
2016-06-24	$25.80	$25.95	$25.74	$25.87	$18.41	40,018
2016-06-23	$25.95	$26.22	$25.82	$25.91	$18.44	102,011
2016-06-22	$26.07	$26.08	$25.86	$25.98	$18.49	70,915
2016-06-21	$25.92	$26.00	$25.85	$25.98	$18.49	70,553
2016-06-20	$25.93	$25.96	$25.72	$25.92	$18.44	46,788
2016-06-17	$25.50	$26.26	$25.50	$25.87	$18.41	480,114
2016-06-16	$25.78	$26.19	$25.65	$26.14	$18.60	72,216
2016-06-15	$25.94	$25.94	$25.71	$25.78	$18.34	88,419
2016-06-14	$26.00	$26.00	$25.67	$25.88	$18.42	70,580
2016-06-13	$26.14	$26.15	$25.70	$25.97	$18.48	83,419
2016-06-10	$26.28	$26.28	$25.91	$26.10	$18.57	77,724
2016-06-09	$26.40	$26.46	$26.12	$26.24	$18.67	219,104
2016-06-08	$26.54	$26.58	$26.34	$26.40	$18.79	89,269
2016-06-07	$26.42	$26.58	$26.30	$26.52	$18.87	78,274
2016-06-06	$26.28	$26.43	$26.28	$26.42	$18.80	46,926
2016-06-03	$26.21	$26.38	$26.08	$26.24	$18.67	62,701
2016-06-02	$26.22	$26.25	$26.04	$26.25	$18.68	28,498
2016-06-01	$26.15	$26.38	$25.91	$26.19	$18.64	57,742
2016-05-31	$26.02	$26.19	$25.96	$26.19	$18.64	238,339
2016-05-27	$25.99	$26.04	$25.91	$25.95	$18.47	22,265
2016-05-26	$25.99	$26.05	$25.74	$26.03	$18.42	66,857
2016-05-25	$25.95	$25.99	$25.62	$25.96	$18.37	50,519
2016-05-24	$25.85	$26.02	$25.79	$25.94	$18.36	56,334
2016-05-23	$25.66	$25.87	$25.66	$25.83	$18.28	93,164
2016-05-20	$25.60	$25.74	$25.50	$25.64	$18.15	90,588
2016-05-19	$25.47	$25.60	$25.17	$25.32	$17.92	112,440
2016-05-18	$25.95	$25.95	$25.21	$25.44	$18.01	114,155
2016-05-17	$25.90	$26.06	$25.90	$25.91	$18.34	42,140
2016-05-16	$26.00	$26.12	$25.89	$25.90	$18.33	59,866
2016-05-13	$25.91	$26.00	$25.78	$26.00	$18.40	24,689
2016-05-12	$25.94	$25.94	$25.87	$25.88	$18.32	29,427
2016-05-11	$25.96	$25.96	$25.86	$25.89	$18.32	29,309
2016-05-10	$25.98	$25.98	$25.82	$25.93	$18.35	27,203
2016-05-09	$26.00	$26.00	$25.83	$25.93	$18.35	22,742
2016-05-06	$25.78	$25.99	$25.78	$25.95	$18.37	38,789
2016-05-05	$25.83	$25.87	$25.78	$25.79	$18.25	29,785
2016-05-04	$25.79	$25.82	$25.76	$25.79	$18.25	44,176
2016-05-03	$25.75	$25.83	$25.67	$25.78	$18.25	25,003
2016-05-02	$25.70	$25.87	$25.70	$25.77	$18.24	46,597
2016-04-29	$25.83	$25.86	$25.54	$25.73	$18.21	54,382
2016-04-28	$25.92	$25.93	$25.77	$25.86	$18.30	28,731
2016-04-27	$25.87	$26.00	$25.71	$25.98	$18.39	40,232
2016-04-26	$25.98	$26.04	$25.79	$25.93	$18.25	49,700
2016-04-25	$25.99	$26.04	$25.66	$25.89	$18.23	98,214
2016-04-22	$26.08	$26.08	$25.80	$25.90	$18.23	55,056
2016-04-21	$25.68	$26.19	$25.63	$26.09	$18.37	106,140
2016-04-20	$25.43	$25.73	$25.33	$25.73	$18.11	38,118
2016-04-19	$25.32	$25.44	$25.30	$25.38	$17.87	125,219
2016-04-18	$25.35	$25.42	$25.30	$25.35	$17.85	43,620
2016-04-15	$25.33	$25.45	$25.25	$25.27	$17.79	124,136
2016-04-14	$25.30	$25.35	$25.18	$25.33	$17.83	41,433
2016-04-13	$25.15	$25.34	$25.15	$25.21	$17.75	63,166
2016-04-12	$25.40	$25.40	$25.12	$25.29	$17.80	55,672
2016-04-11	$25.25	$25.49	$25.23	$25.30	$17.81	32,500
2016-04-08	$25.28	$25.31	$25.17	$25.20	$17.74	47,123
2016-04-07	$25.18	$25.29	$25.11	$25.22	$17.75	46,401
2016-04-06	$25.24	$25.24	$25.12	$25.15	$17.71	86,111
2016-04-05	$25.16	$25.27	$25.10	$25.19	$17.73	45,231
2016-04-04	$25.28	$25.28	$25.10	$25.15	$17.71	31,479
2016-04-01	$25.24	$25.31	$25.02	$25.27	$17.79	54,506
2016-03-31	$25.32	$25.35	$25.22	$25.33	$17.83	36,132
2016-03-30	$25.28	$25.42	$25.14	$25.33	$17.83	128,603
2016-03-29	$25.22	$25.57	$25.15	$25.33	$17.73	134,793
2016-03-28	$25.10	$25.39	$25.06	$25.22	$17.66	97,678
2016-03-24	$25.06	$25.17	$25.03	$25.10	$17.57	54,608
2016-03-23	$25.08	$25.08	$25.02	$25.07	$17.55	70,558
2016-03-22	$24.95	$25.15	$24.95	$25.08	$17.56	51,574
2016-03-21	$24.96	$25.06	$24.94	$25.02	$17.52	127,736
2016-03-18	$24.92	$24.97	$24.90	$24.90	$17.43	76,813
2016-03-17	$24.90	$24.92	$24.87	$24.90	$17.43	34,294
2016-03-16	$24.87	$24.93	$24.81	$24.90	$17.43	157,635
2016-03-15	$24.87	$24.87	$24.75	$24.75	$17.33	24,151
2016-03-14	$24.85	$24.88	$24.63	$24.85	$17.40	30,174
2016-03-11	$24.89	$24.94	$24.72	$24.80	$17.36	53,453
2016-03-10	$24.88	$24.93	$24.79	$24.83	$17.38	32,474
2016-03-09	$24.79	$24.81	$24.71	$24.79	$17.36	32,608
2016-03-08	$24.81	$24.84	$24.75	$24.78	$17.35	47,693
2016-03-07	$24.79	$24.89	$24.75	$24.77	$17.34	44,048
2016-03-04	$24.76	$24.90	$24.76	$24.81	$17.37	37,926
2016-03-03	$24.65	$24.85	$24.58	$24.79	$17.36	87,375
2016-03-02	$24.69	$24.69	$24.51	$24.66	$17.27	20,963
2016-03-01	$24.44	$24.70	$24.44	$24.70	$17.29	59,007
2016-02-29	$24.50	$24.68	$24.20	$24.20	$16.94	152,316
2016-02-26	$24.50	$24.59	$24.40	$24.54	$17.18	48,818
2016-02-25	$24.29	$24.67	$24.15	$24.50	$17.06	140,472
2016-02-24	$24.19	$24.20	$24.08	$24.19	$16.84	41,862
2016-02-23	$24.07	$24.33	$24.07	$24.19	$16.84	33,832
2016-02-22	$24.34	$24.40	$23.92	$24.18	$16.83	38,451
2016-02-19	$24.29	$24.46	$23.90	$24.22	$16.86	38,587
2016-02-18	$24.06	$24.41	$23.99	$24.29	$16.91	52,527
2016-02-17	$24.06	$24.09	$23.90	$23.91	$16.65	30,031
2016-02-16	$23.76	$23.99	$23.70	$23.91	$16.65	118,732
2016-02-12	$23.68	$24.00	$23.52	$23.70	$16.50	59,436
2016-02-11	$23.91	$24.11	$23.47	$23.70	$16.50	93,931
2016-02-10	$24.14	$24.19	$23.90	$24.07	$16.76	39,021
2016-02-09	$24.05	$24.05	$23.74	$23.92	$16.65	72,871
2016-02-08	$24.26	$24.38	$23.83	$24.03	$16.73	139,741
2016-02-05	$24.57	$24.60	$24.39	$24.40	$16.99	50,785
2016-02-04	$24.64	$24.64	$24.48	$24.59	$17.12	46,411
2016-02-03	$24.59	$24.61	$24.44	$24.61	$17.13	40,575
2016-02-02	$24.35	$24.65	$24.31	$24.45	$17.02	50,878
2016-02-01	$24.40	$24.40	$24.25	$24.25	$16.88	35,528
2016-01-29	$24.45	$24.49	$24.20	$24.20	$16.85	60,337
2016-01-28	$24.45	$24.50	$24.02	$24.44	$17.01	78,937
2016-01-27	$24.26	$24.48	$24.09	$24.48	$16.95	86,119
2016-01-26	$24.30	$24.30	$24.00	$24.16	$16.72	27,504
2016-01-25	$24.37	$24.37	$24.05	$24.20	$16.75	63,135
2016-01-22	$24.49	$24.50	$24.35	$24.37	$16.87	43,719
2016-01-21	$23.95	$24.45	$23.79	$24.38	$16.88	49,462
2016-01-20	$23.85	$23.99	$23.27	$23.83	$16.50	141,804
2016-01-19	$23.75	$24.00	$23.66	$23.85	$16.51	78,630
2016-01-15	$23.38	$23.90	$23.28	$23.79	$16.47	79,698
2016-01-14	$24.18	$24.18	$23.36	$23.95	$16.58	96,055
2016-01-13	$24.45	$24.51	$23.88	$23.99	$16.61	60,472
2016-01-12	$24.55	$24.55	$24.37	$24.44	$16.92	26,951
2016-01-11	$24.60	$24.60	$24.40	$24.50	$16.96	36,420
2016-01-08	$24.53	$24.68	$24.18	$24.65	$17.06	51,341
2016-01-07	$24.49	$24.63	$24.24	$24.45	$16.93	34,040
2016-01-06	$24.61	$24.66	$24.45	$24.64	$17.06	35,877
2016-01-05	$24.70	$24.70	$24.36	$24.61	$17.04	35,996
2016-01-04	$24.48	$24.72	$24.40	$24.65	$17.06	51,103
2015-12-31	$24.40	$24.75	$24.40	$24.60	$17.03	19,847
2015-12-30	$24.47	$24.48	$24.34	$24.47	$16.94	34,375
2015-12-29	$24.17	$24.40	$24.11	$24.33	$16.84	42,323
2015-12-28	$23.99	$24.23	$23.99	$24.18	$16.64	36,671
2015-12-24	$24.07	$24.24	$23.98	$23.98	$16.50	44,160
2015-12-23	$24.03	$24.11	$23.95	$24.02	$16.53	34,098
2015-12-22	$23.95	$24.09	$23.84	$24.07	$16.57	76,452
2015-12-21	$23.97	$24.14	$23.84	$23.88	$16.44	31,803
2015-12-18	$24.12	$24.24	$23.93	$24.01	$16.53	28,636
2015-12-17	$24.00	$24.25	$23.83	$24.06	$16.56	56,061
2015-12-16	$23.95	$24.00	$23.65	$23.90	$16.45	54,650
2015-12-15	$23.54	$23.89	$23.54	$23.63	$16.26	104,345
2015-12-14	$24.25	$24.30	$23.15	$23.39	$16.10	131,901
2015-12-11	$24.81	$24.81	$24.15	$24.27	$16.70	128,874
2015-12-10	$24.80	$24.87	$24.72	$24.76	$17.04	47,812
2015-12-09	$24.69	$24.80	$24.61	$24.80	$17.07	20,859
2015-12-08	$24.49	$24.76	$24.49	$24.67	$16.98	71,436
2015-12-07	$24.77	$24.89	$24.51	$24.62	$16.95	171,473
2015-12-04	$24.88	$24.90	$24.76	$24.88	$17.12	58,245
2015-12-03	$24.88	$24.93	$24.82	$24.84	$17.10	33,516
2015-12-02	$24.90	$24.90	$24.80	$24.82	$17.08	37,877
2015-12-01	$24.85	$24.95	$24.83	$24.93	$17.16	27,565
2015-11-30	$24.95	$24.95	$24.80	$24.81	$17.08	51,285
2015-11-27	$24.90	$24.95	$24.78	$24.94	$17.17	21,135
2015-11-25	$24.92	$24.95	$24.88	$24.95	$17.08	30,836
2015-11-24	$24.87	$24.92	$24.80	$24.87	$17.02	69,916
2015-11-23	$24.93	$24.95	$24.81	$24.82	$16.99	49,906
2015-11-20	$24.87	$24.94	$24.82	$24.90	$17.04	56,350
2015-11-19	$24.99	$24.99	$24.83	$24.89	$17.04	43,253
2015-11-18	$24.90	$25.00	$24.80	$24.96	$17.08	152,830
2015-11-17	$24.85	$24.90	$24.77	$24.90	$17.04	41,060
2015-11-16	$24.93	$24.95	$24.70	$24.82	$16.99	78,433
2015-11-13	$24.96	$24.98	$24.88	$24.88	$17.03	30,019
2015-11-12	$24.97	$25.00	$24.85	$24.98	$17.10	61,484
2015-11-11	$24.89	$24.99	$24.86	$24.98	$17.10	92,677
2015-11-10	$24.77	$24.90	$24.77	$24.88	$17.03	34,805
2015-11-09	$24.87	$24.89	$24.79	$24.83	$16.99	60,818
2015-11-06	$24.86	$24.91	$24.80	$24.89	$17.04	59,731
2015-11-05	$24.90	$24.95	$24.86	$24.93	$17.06	80,825
2015-11-04	$24.84	$24.95	$24.77	$24.95	$17.08	61,203
2015-11-03	$24.80	$24.85	$24.70	$24.83	$16.99	56,244
2015-11-02	$24.68	$24.82	$24.64	$24.79	$16.97	88,626
2015-10-30	$24.81	$24.85	$24.66	$24.81	$16.98	65,988
2015-10-29	$24.91	$24.91	$24.61	$24.80	$16.97	73,585
2015-10-28	$24.83	$24.90	$24.71	$24.87	$17.02	85,678
2015-10-27	$24.84	$24.94	$24.63	$24.89	$16.94	48,924
2015-10-26	$24.80	$24.94	$24.72	$24.93	$16.97	81,158
2015-10-23	$24.53	$24.79	$24.53	$24.72	$16.82	37,062
2015-10-22	$24.70	$24.84	$24.46	$24.49	$16.67	108,513
2015-10-21	$24.75	$24.75	$24.50	$24.65	$16.78	60,967
2015-10-20	$24.66	$24.78	$24.52	$24.65	$16.78	39,917
2015-10-19	$24.50	$24.68	$24.42	$24.58	$16.73	38,755
2015-10-16	$24.70	$24.70	$24.30	$24.49	$16.67	70,306
2015-10-15	$24.43	$24.78	$24.22	$24.50	$16.68	94,520
2015-10-14	$24.34	$24.35	$24.28	$24.32	$16.55	15,938
2015-10-13	$24.35	$24.35	$24.27	$24.27	$16.52	33,444
2015-10-12	$24.35	$24.35	$24.23	$24.25	$16.51	35,854
2015-10-09	$24.29	$24.38	$24.22	$24.22	$16.48	41,707
2015-10-08	$24.43	$24.45	$24.20	$24.21	$16.48	34,786
2015-10-07	$24.39	$24.39	$24.26	$24.26	$16.51	33,351
2015-10-06	$24.35	$24.38	$24.27	$24.31	$16.55	30,431
2015-10-05	$24.22	$24.45	$24.20	$24.44	$16.63	52,162
2015-10-02	$24.20	$24.45	$24.20	$24.22	$16.48	18,051
2015-10-01	$24.20	$24.50	$24.20	$24.37	$16.59	34,516
2015-09-30	$24.50	$24.50	$24.04	$24.20	$16.47	43,886
2015-09-29	$24.54	$24.54	$24.05	$24.05	$16.37	18,052
2015-09-28	$24.69	$24.71	$24.18	$24.41	$16.52	19,096
2015-09-25	$24.36	$24.63	$24.36	$24.49	$16.57	71,880
2015-09-24	$24.45	$24.61	$24.36	$24.36	$16.48	40,438
2015-09-23	$24.55	$24.67	$24.45	$24.61	$16.65	30,165
2015-09-22	$24.39	$24.73	$24.25	$24.40	$16.51	48,317
2015-09-21	$25.00	$25.00	$24.60	$24.66	$16.69	110,789
2015-09-18	$24.51	$25.00	$24.51	$25.00	$16.92	344,815
2015-09-17	$24.54	$24.94	$24.30	$24.90	$16.85	103,059
2015-09-16	$24.55	$24.67	$24.31	$24.53	$16.60	64,814
2015-09-15	$24.49	$24.68	$24.29	$24.49	$16.57	121,970
2015-09-14	$24.18	$24.50	$24.18	$24.43	$16.53	133,966
2015-09-11	$24.34	$24.34	$24.02	$24.05	$16.27	31,154
2015-09-10	$24.15	$24.26	$24.00	$24.13	$16.33	41,297
2015-09-09	$24.34	$24.37	$23.93	$24.10	$16.31	74,304
2015-09-08	$24.25	$24.30	$24.16	$24.22	$16.39	38,417
2015-09-04	$24.39	$24.39	$24.01	$24.25	$16.41	38,056
2015-09-03	$24.50	$24.50	$24.10	$24.18	$16.36	56,738
2015-09-02	$24.48	$24.48	$24.12	$24.32	$16.46	16,966
2015-09-01	$24.40	$24.40	$24.05	$24.27	$16.42	44,583
2015-08-31	$24.24	$24.75	$24.11	$24.75	$16.75	41,038
2015-08-28	$24.51	$24.51	$24.15	$24.23	$16.40	16,393
2015-08-27	$24.18	$24.66	$24.16	$24.49	$16.48	42,898
2015-08-26	$24.15	$24.68	$24.10	$24.15	$16.25	81,062
2015-08-25	$24.30	$24.60	$24.01	$24.09	$16.21	109,726
2015-08-24	$24.17	$24.35	$22.73	$24.21	$16.29	153,116

VEREIT Inc (VER-P-F) Exchange: NYSE

$24.99 ($-0.01) -0.04%

VEREIT Inc - Daily Information

Invest in VEREIT Inc (VER-P-F)

$417 million in distributions.

Diversify your asset portfolio by buying gold.

Historical Stock Data for VEREIT Inc (VER-P-F)