Arch Capital Group Ltd (ACGLO) Stock

Data as of Aug. 22, 2025

$21.28 ($0.11) 0.50%

Arch Capital Group Ltd - Daily Information

Click for more stock information on Arch Capital Group Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$21.12
Previous Close	$21.28
High	$21.29
Low	$21.12
Adjusted Open	$21.12
Previous Adjusted Close	$21.28
Adjusted High	$21.29
Adjusted Low	$21.12

About Arch Capital Group Ltd (ACGLO)

Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of5.45% Non-Cumulative Preferred Shares Series F

Invest in Arch Capital Group Ltd (ACGLO)

Built to help smart investors invest smarter.

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

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

Low correlation to stocks & bonds!

Historical Stock Data for Arch Capital Group Ltd (ACGLO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-20	$21.12	$21.29	$21.12	$21.28	$21.28	11,708
2025-08-19	$21.22	$21.22	$21.10	$21.18	$21.18	13,967
2025-08-18	$21.10	$21.10	$21.05	$21.08	$21.08	5,711
2025-08-15	$21.08	$21.16	$21.01	$21.05	$21.05	15,973
2025-08-14	$21.01	$21.13	$20.94	$21.08	$21.08	18,455
2025-08-13	$21.00	$21.11	$20.96	$21.07	$21.07	23,174
2025-08-12	$20.83	$21.00	$20.83	$20.95	$20.95	17,000
2025-08-11	$20.83	$20.92	$20.81	$20.86	$20.86	10,727
2025-08-08	$20.71	$20.81	$20.71	$20.81	$20.81	14,440
2025-08-07	$20.72	$20.85	$20.71	$20.71	$20.71	10,915
2025-08-06	$20.86	$20.89	$20.72	$20.72	$20.72	27,991
2025-08-05	$20.91	$21.04	$20.90	$20.91	$20.91	14,773
2025-08-04	$20.91	$20.97	$20.87	$20.91	$20.91	18,894
2025-08-01	$20.76	$20.83	$20.66	$20.80	$20.80	20,311
2025-07-31	$20.75	$20.79	$20.65	$20.72	$20.72	27,321
2025-07-30	$20.68	$20.78	$20.60	$20.66	$20.66	17,971
2025-07-29	$20.50	$20.66	$20.50	$20.63	$20.63	17,356
2025-07-28	$20.64	$20.70	$20.47	$20.47	$20.47	15,524
2025-07-25	$20.48	$20.72	$20.48	$20.63	$20.63	18,534
2025-07-24	$20.52	$20.67	$20.52	$20.54	$20.54	18,224
2025-07-23	$20.73	$20.73	$20.52	$20.54	$20.54	11,689
2025-07-22	$20.62	$20.79	$20.58	$20.60	$20.60	13,197
2025-07-21	$20.70	$20.88	$20.57	$20.68	$20.68	33,121
2025-07-18	$20.80	$20.80	$20.62	$20.62	$20.62	14,679
2025-07-17	$20.45	$20.76	$20.37	$20.76	$20.76	29,504
2025-07-16	$20.46	$20.57	$20.35	$20.39	$20.39	29,428
2025-07-15	$20.55	$20.55	$20.43	$20.45	$20.45	22,184
2025-07-14	$20.64	$20.64	$20.47	$20.54	$20.54	21,967
2025-07-11	$20.70	$20.75	$20.62	$20.62	$20.62	18,862
2025-07-10	$20.60	$20.81	$20.60	$20.73	$20.73	23,972
2025-07-09	$20.66	$20.67	$20.62	$20.65	$20.65	13,378
2025-07-08	$20.56	$20.67	$20.50	$20.56	$20.56	28,502
2025-07-07	$20.72	$20.77	$20.52	$20.52	$20.52	15,138
2025-07-03	$20.55	$20.74	$20.53	$20.70	$20.70	15,966
2025-07-02	$20.47	$20.71	$20.39	$20.64	$20.64	19,442
2025-07-01	$20.60	$20.65	$20.49	$20.57	$20.57	31,661
2025-06-30	$20.73	$20.80	$20.49	$20.51	$20.51	94,332
2025-06-27	$20.72	$20.76	$20.62	$20.68	$20.68	18,649
2025-06-26	$20.47	$20.70	$20.47	$20.70	$20.70	14,452
2025-06-25	$20.53	$20.59	$20.38	$20.59	$20.59	19,240
2025-06-24	$20.32	$20.50	$20.24	$20.50	$20.50	17,029
2025-06-23	$20.24	$20.31	$20.20	$20.27	$20.27	13,952
2025-06-20	$20.13	$20.27	$20.07	$20.19	$20.19	13,405
2025-06-18	$20.07	$20.19	$20.07	$20.11	$20.11	21,900
2025-06-17	$20.13	$20.17	$20.07	$20.08	$20.08	24,232
2025-06-16	$20.23	$20.29	$20.06	$20.09	$20.09	48,076
2025-06-13	$20.22	$20.31	$20.06	$20.14	$20.14	29,262
2025-06-12	$20.55	$20.82	$20.51	$20.56	$20.22	25,649
2025-06-11	$20.71	$20.76	$20.50	$20.50	$20.16	15,725
2025-06-10	$20.55	$20.69	$20.55	$20.66	$20.32	11,600
2025-06-09	$20.50	$20.63	$20.50	$20.62	$20.28	18,370
2025-06-06	$20.63	$20.63	$20.52	$20.52	$20.18	11,727
2025-06-05	$20.58	$20.72	$20.57	$20.57	$20.23	15,428
2025-06-04	$20.57	$20.66	$20.52	$20.57	$20.23	14,735
2025-06-03	$20.46	$20.58	$20.42	$20.55	$20.21	19,006
2025-06-02	$20.39	$20.45	$20.32	$20.41	$20.08	18,789
2025-05-30	$20.46	$20.53	$20.42	$20.44	$20.10	46,441
2025-05-29	$20.47	$20.58	$20.41	$20.41	$20.07	12,907
2025-05-28	$20.56	$20.60	$20.43	$20.52	$20.18	16,035
2025-05-27	$20.48	$20.59	$20.40	$20.57	$20.23	23,452
2025-05-23	$20.34	$20.41	$20.29	$20.35	$20.01	14,719
2025-05-22	$20.33	$20.43	$20.29	$20.39	$20.05	21,263
2025-05-21	$20.59	$20.59	$20.35	$20.40	$20.06	17,741
2025-05-20	$20.63	$20.74	$20.45	$20.63	$20.29	19,383
2025-05-19	$20.44	$20.66	$20.44	$20.64	$20.30	15,929
2025-05-16	$20.57	$20.62	$20.41	$20.56	$20.22	16,315
2025-05-15	$20.49	$20.57	$20.43	$20.54	$20.20	37,345
2025-05-14	$20.50	$20.56	$20.45	$20.49	$20.15	22,238
2025-05-13	$20.55	$20.64	$20.49	$20.54	$20.20	17,498
2025-05-12	$20.55	$20.71	$20.50	$20.50	$20.16	19,861
2025-05-09	$20.58	$20.61	$20.50	$20.51	$20.17	17,481
2025-05-08	$20.70	$20.72	$20.52	$20.53	$20.19	19,528
2025-05-07	$20.51	$20.67	$20.50	$20.51	$20.17	23,266
2025-05-06	$20.49	$20.59	$20.49	$20.59	$20.25	12,944
2025-05-05	$22.10	$22.10	$20.45	$20.47	$20.12	19,637
2025-05-02	$20.58	$20.72	$20.35	$20.56	$20.22	9,760
2025-05-01	$20.48	$20.63	$20.42	$20.57	$20.23	32,337
2025-04-30	$20.70	$20.70	$20.54	$20.55	$20.21	25,983
2025-04-29	$20.80	$20.87	$20.72	$20.73	$20.39	17,095
2025-04-28	$20.82	$20.82	$20.71	$20.77	$20.42	17,144
2025-04-25	$20.74	$20.86	$20.65	$20.83	$20.83	28,698
2025-04-24	$20.65	$20.84	$20.56	$20.79	$20.79	18,450
2025-04-23	$20.63	$20.69	$20.43	$20.65	$20.65	14,533
2025-04-22	$20.28	$20.41	$20.28	$20.34	$20.34	18,423
2025-04-21	$20.12	$20.30	$19.99	$20.19	$20.19	41,921
2025-04-17	$20.29	$20.29	$20.12	$20.14	$20.14	99,482
2025-04-16	$20.23	$20.32	$20.12	$20.24	$20.24	21,467
2025-04-15	$20.13	$20.30	$20.12	$20.15	$20.15	25,123
2025-04-14	$20.17	$20.34	$20.11	$20.11	$20.11	38,201
2025-04-11	$20.34	$20.51	$20.05	$20.11	$20.11	25,567
2025-04-10	$20.84	$20.90	$20.38	$20.41	$20.41	33,898
2025-04-09	$20.50	$20.86	$20.22	$20.86	$20.86	30,970
2025-04-08	$20.67	$20.75	$20.42	$20.57	$20.57	48,112
2025-04-07	$20.30	$20.73	$20.30	$20.50	$20.50	68,000
2025-04-04	$20.44	$20.63	$20.21	$20.53	$20.53	46,168
2025-04-03	$20.56	$20.59	$20.34	$20.44	$20.44	36,990
2025-04-02	$20.66	$20.78	$20.65	$20.69	$20.69	22,573
2025-04-01	$20.83	$21.00	$20.69	$20.69	$20.69	16,282
2025-03-31	$20.89	$21.01	$20.69	$20.71	$20.71	88,993
2025-03-28	$21.09	$21.09	$20.85	$20.89	$20.89	26,782
2025-03-27	$20.90	$21.05	$20.74	$21.04	$21.04	36,508
2025-03-26	$21.10	$21.12	$20.91	$20.93	$20.93	54,729
2025-03-25	$21.12	$21.18	$21.10	$21.16	$21.16	12,923
2025-03-24	$21.20	$21.20	$21.10	$21.14	$21.14	43,584
2025-03-21	$21.21	$21.29	$21.17	$21.19	$21.19	12,684
2025-03-20	$21.23	$21.31	$21.19	$21.27	$21.27	23,891
2025-03-19	$21.10	$21.26	$21.09	$21.20	$21.20	69,703
2025-03-18	$21.24	$21.24	$21.03	$21.11	$21.11	20,523
2025-03-17	$21.14	$21.25	$21.08	$21.21	$21.21	21,891
2025-03-14	$21.12	$21.26	$21.08	$21.08	$21.08	31,615
2025-03-13	$21.18	$21.41	$21.18	$21.41	$21.07	17,235
2025-03-12	$21.35	$21.36	$21.18	$21.34	$21.00	22,767
2025-03-11	$21.32	$21.37	$21.21	$21.22	$20.88	12,322
2025-03-10	$21.46	$21.55	$21.30	$21.31	$20.97	17,488
2025-03-07	$21.47	$21.69	$21.39	$21.52	$21.17	19,764
2025-03-06	$21.61	$21.61	$21.51	$21.55	$21.21	14,174
2025-03-05	$21.60	$21.79	$21.60	$21.61	$21.27	12,754
2025-03-04	$21.81	$21.84	$21.56	$21.60	$21.26	29,906
2025-03-03	$21.87	$21.92	$21.77	$21.82	$21.47	12,215
2025-02-28	$21.93	$21.97	$21.80	$21.81	$21.46	24,293
2025-02-27	$21.76	$21.89	$21.76	$21.88	$21.53	22,963
2025-02-26	$21.83	$21.93	$21.76	$21.82	$21.47	26,801
2025-02-25	$21.69	$21.87	$21.69	$21.81	$21.46	14,261
2025-02-24	$21.64	$21.82	$21.64	$21.66	$21.32	18,286
2025-02-21	$21.70	$21.88	$21.64	$21.64	$21.30	17,200
2025-02-20	$21.73	$21.79	$21.62	$21.70	$21.35	16,270
2025-02-19	$22.02	$22.09	$21.70	$21.70	$21.35	10,684
2025-02-18	$22.12	$22.12	$21.85	$21.87	$21.52	12,027
2025-02-14	$21.90	$22.07	$21.90	$22.03	$21.68	10,031
2025-02-13	$21.64	$21.94	$21.64	$21.89	$21.54	21,893
2025-02-12	$21.78	$21.78	$21.52	$21.62	$21.28	13,150
2025-02-11	$21.78	$21.83	$21.60	$21.83	$21.48	20,541
2025-02-10	$21.66	$21.79	$21.66	$21.79	$21.44	11,273
2025-02-07	$21.75	$21.75	$21.54	$21.66	$21.32	13,586
2025-02-06	$21.79	$21.88	$21.68	$21.72	$21.37	27,617
2025-02-05	$21.59	$21.79	$21.59	$21.79	$21.44	20,046
2025-02-04	$21.28	$21.54	$21.28	$21.47	$21.13	12,125
2025-02-03	$21.65	$21.81	$21.31	$21.31	$20.97	19,584
2025-01-31	$21.77	$21.98	$21.55	$21.63	$21.29	23,094
2025-01-30	$21.73	$21.96	$21.73	$21.83	$21.48	24,515
2025-01-29	$22.03	$22.21	$21.65	$21.68	$21.34	33,649
2025-01-28	$22.21	$22.25	$22.00	$22.04	$21.69	9,863
2025-01-27	$21.88	$22.25	$21.88	$22.25	$21.90	62,603
2025-01-24	$21.78	$21.96	$21.76	$21.89	$21.54	23,750
2025-01-23	$21.92	$22.05	$21.76	$21.88	$21.53	19,515
2025-01-22	$21.99	$22.10	$21.86	$21.97	$21.62	11,090
2025-01-21	$21.76	$22.09	$21.76	$22.07	$21.72	48,043
2025-01-17	$21.70	$21.77	$21.57	$21.67	$21.33	31,655
2025-01-16	$21.24	$21.70	$21.24	$21.58	$21.24	29,515
2025-01-15	$21.06	$21.61	$20.93	$21.33	$20.99	27,980
2025-01-14	$20.84	$21.08	$20.80	$20.86	$20.53	26,836
2025-01-13	$21.10	$21.28	$20.78	$20.79	$20.46	43,152
2025-01-10	$21.40	$21.49	$21.13	$21.13	$20.79	31,502
2025-01-08	$21.51	$21.70	$21.47	$21.64	$21.30	22,226
2025-01-07	$21.93	$21.93	$21.52	$21.68	$21.34	17,879
2025-01-06	$21.86	$22.02	$21.83	$21.94	$21.59	18,130
2025-01-03	$21.75	$22.07	$21.72	$21.92	$21.92	17,480
2025-01-02	$21.36	$21.81	$21.30	$21.67	$21.67	59,211
2024-12-31	$21.15	$21.47	$21.07	$21.21	$21.21	177,135
2024-12-30	$21.01	$21.26	$20.96	$21.26	$21.26	43,396
2024-12-27	$21.18	$21.30	$21.00	$21.01	$21.01	71,684
2024-12-26	$21.30	$21.45	$21.18	$21.21	$21.21	67,121
2024-12-24	$21.53	$21.59	$21.30	$21.42	$21.42	17,994
2024-12-23	$21.65	$21.65	$21.40	$21.61	$21.61	45,564
2024-12-20	$21.50	$21.67	$21.46	$21.65	$21.65	37,645
2024-12-19	$21.49	$21.61	$21.16	$21.47	$21.47	51,899
2024-12-18	$21.87	$22.06	$21.54	$21.62	$21.62	78,867
2024-12-17	$21.85	$21.91	$21.69	$21.87	$21.87	53,153
2024-12-16	$21.87	$22.03	$21.73	$21.90	$21.90	73,945
2024-12-13	$22.16	$22.16	$21.83	$21.98	$21.98	42,092
2024-12-12	$22.50	$22.62	$22.35	$22.38	$22.38	39,790
2024-12-11	$22.59	$22.71	$22.51	$22.55	$22.55	27,978
2024-12-10	$22.48	$22.70	$22.42	$22.49	$22.49	24,959
2024-12-09	$22.66	$22.87	$22.44	$22.54	$22.54	34,357
2024-12-06	$22.92	$22.92	$22.73	$22.75	$22.75	25,318
2024-12-05	$22.73	$23.00	$22.73	$22.82	$22.82	26,756
2024-12-04	$22.69	$22.79	$22.63	$22.73	$22.73	18,491
2024-12-03	$22.85	$22.85	$22.60	$22.62	$22.62	26,146
2024-12-02	$23.01	$23.01	$22.78	$22.81	$22.81	42,061
2024-11-29	$22.74	$23.02	$22.65	$23.01	$23.01	39,427
2024-11-27	$22.71	$22.86	$22.59	$22.65	$22.65	18,690
2024-11-26	$22.82	$22.82	$22.60	$22.65	$22.65	29,123
2024-11-25	$23.01	$23.23	$22.87	$22.87	$22.87	10,511
2024-11-22	$22.84	$22.92	$22.71	$22.90	$22.90	18,177
2024-11-21	$22.60	$22.77	$22.56	$22.77	$22.77	20,333
2024-11-20	$22.62	$22.76	$22.49	$22.56	$22.56	13,492
2024-11-19	$22.77	$22.94	$22.57	$22.68	$22.68	19,004
2024-11-18	$22.85	$22.96	$22.76	$22.79	$22.79	24,359
2024-11-15	$22.94	$23.02	$22.78	$22.84	$22.84	17,734
2024-11-14	$23.15	$23.15	$22.88	$22.88	$22.88	11,555
2024-11-13	$23.19	$23.19	$23.08	$23.08	$23.08	15,586
2024-11-12	$23.39	$23.45	$23.04	$23.04	$23.04	12,308
2024-11-11	$23.65	$23.80	$23.36	$23.36	$23.36	11,588
2024-11-08	$23.44	$23.69	$23.37	$23.69	$23.69	19,750
2024-11-07	$23.31	$23.47	$23.29	$23.33	$23.33	10,741
2024-11-06	$23.44	$23.48	$23.27	$23.28	$23.28	11,038
2024-11-05	$23.47	$23.73	$23.46	$23.58	$23.58	19,171
2024-11-04	$23.41	$23.55	$23.41	$23.55	$23.55	25,537
2024-11-01	$23.45	$23.66	$23.24	$23.40	$23.40	25,400
2024-10-31	$23.61	$23.62	$23.36	$23.44	$23.44	20,004
2024-10-30	$23.63	$23.73	$23.41	$23.52	$23.52	21,740
2024-10-29	$23.51	$23.58	$23.27	$23.56	$23.56	16,584
2024-10-28	$23.62	$23.62	$23.39	$23.57	$23.57	16,411
2024-10-25	$23.65	$23.68	$23.41	$23.57	$23.57	14,709
2024-10-24	$23.48	$23.59	$23.44	$23.58	$23.58	9,369
2024-10-23	$23.51	$23.62	$23.35	$23.47	$23.47	26,353
2024-10-22	$23.37	$23.62	$23.32	$23.62	$23.62	12,028
2024-10-21	$23.55	$23.65	$23.12	$23.43	$23.43	47,226
2024-10-18	$23.61	$23.78	$23.53	$23.53	$23.53	43,442
2024-10-17	$23.59	$23.82	$23.48	$23.58	$23.58	21,849
2024-10-16	$23.48	$23.61	$23.47	$23.60	$23.60	20,954
2024-10-15	$23.42	$23.66	$23.36	$23.42	$23.42	42,747
2024-10-14	$23.43	$23.46	$23.27	$23.36	$23.36	10,101
2024-10-11	$23.27	$23.45	$23.13	$23.45	$23.45	17,688
2024-10-10	$23.22	$23.46	$23.18	$23.24	$23.24	12,935
2024-10-09	$23.44	$23.56	$23.22	$23.22	$23.22	24,749
2024-10-08	$23.27	$23.45	$23.27	$23.33	$23.33	55,174
2024-10-07	$23.57	$23.58	$23.32	$23.32	$23.32	8,821
2024-10-04	$23.67	$23.67	$23.45	$23.62	$23.62	23,225
2024-10-03	$23.60	$23.72	$23.60	$23.65	$23.65	7,915
2024-10-02	$23.47	$23.66	$23.47	$23.54	$23.54	14,814
2024-10-01	$23.42	$23.62	$23.39	$23.61	$23.61	29,932
2024-09-30	$23.67	$23.74	$23.32	$23.32	$23.32	52,734
2024-09-27	$23.85	$23.88	$23.61	$23.62	$23.62	29,736
2024-09-26	$23.81	$23.91	$23.74	$23.79	$23.79	12,076
2024-09-25	$23.80	$23.89	$23.70	$23.78	$23.78	16,493
2024-09-24	$23.79	$23.86	$23.69	$23.80	$23.80	15,082
2024-09-23	$23.82	$23.89	$23.75	$23.79	$23.79	12,187
2024-09-20	$23.84	$23.92	$23.72	$23.77	$23.77	23,227
2024-09-19	$23.83	$23.92	$23.71	$23.89	$23.89	35,945
2024-09-18	$23.86	$23.87	$23.71	$23.80	$23.80	15,178
2024-09-17	$23.67	$23.87	$23.66	$23.81	$23.81	42,612
2024-09-16	$23.58	$23.80	$23.58	$23.76	$23.76	30,627
2024-09-13	$23.64	$23.66	$23.51	$23.62	$23.62	17,938
2024-09-12	$23.78	$23.89	$23.72	$23.89	$23.55	14,687
2024-09-11	$23.67	$23.77	$23.60	$23.70	$23.36	14,643
2024-09-10	$23.62	$23.77	$23.60	$23.67	$23.33	10,724
2024-09-09	$23.49	$23.68	$23.46	$23.68	$23.34	14,091
2024-09-06	$23.65	$23.71	$23.38	$23.53	$23.20	13,654
2024-09-05	$23.56	$23.69	$23.56	$23.61	$23.27	11,195
2024-09-04	$23.39	$23.53	$23.37	$23.51	$23.18	13,949
2024-09-03	$23.33	$23.42	$23.32	$23.34	$23.01	21,288
2024-08-30	$23.73	$23.73	$23.17	$23.20	$22.87	63,294
2024-08-29	$23.61	$23.72	$23.61	$23.63	$23.29	10,512
2024-08-28	$23.59	$23.65	$23.59	$23.61	$23.27	6,658
2024-08-27	$23.48	$23.62	$23.48	$23.57	$23.23	6,167
2024-08-26	$23.55	$23.62	$23.42	$23.54	$23.21	10,203
2024-08-23	$23.33	$23.50	$23.33	$23.49	$23.16	11,279
2024-08-22	$23.51	$23.51	$23.33	$23.33	$23.00	10,996
2024-08-21	$23.37	$23.52	$23.37	$23.48	$23.15	7,953
2024-08-20	$23.27	$23.43	$23.27	$23.41	$23.08	5,975
2024-08-19	$23.21	$23.39	$23.21	$23.34	$23.00	8,186
2024-08-16	$23.15	$23.26	$23.03	$23.26	$22.93	8,980
2024-08-15	$23.09	$23.14	$22.94	$23.13	$22.80	6,605
2024-08-14	$23.09	$23.14	$23.07	$23.13	$22.80	20,060
2024-08-13	$22.92	$23.06	$22.87	$23.06	$22.73	4,863
2024-08-12	$22.99	$22.99	$22.80	$22.80	$22.48	9,483
2024-08-09	$23.10	$23.10	$22.92	$22.96	$22.63	7,779
2024-08-08	$23.08	$23.08	$22.81	$23.05	$22.72	10,027
2024-08-07	$23.00	$23.08	$22.85	$23.07	$22.74	10,752
2024-08-06	$22.77	$22.99	$22.64	$22.89	$22.56	23,592
2024-08-05	$22.79	$22.89	$22.61	$22.81	$22.49	12,584
2024-08-02	$22.93	$23.12	$22.54	$23.12	$22.79	9,335
2024-08-01	$22.67	$22.94	$22.67	$22.93	$22.60	12,333
2024-07-31	$22.60	$22.73	$22.55	$22.69	$22.37	23,979
2024-07-30	$22.57	$22.57	$22.53	$22.55	$22.23	5,305
2024-07-29	$22.57	$22.68	$22.47	$22.56	$22.24	12,336
2024-07-26	$22.46	$22.58	$22.40	$22.47	$22.15	7,347
2024-07-25	$22.49	$22.61	$22.41	$22.42	$22.10	13,002
2024-07-24	$22.80	$22.80	$22.41	$22.41	$22.09	11,580
2024-07-23	$22.87	$22.92	$22.70	$22.70	$22.38	11,011
2024-07-22	$22.86	$22.93	$22.80	$22.81	$22.49	7,291
2024-07-19	$22.70	$22.93	$22.70	$22.75	$22.43	20,467
2024-07-18	$22.84	$23.00	$22.75	$22.76	$22.44	10,017
2024-07-17	$23.00	$23.00	$22.86	$22.86	$22.54	10,068
2024-07-16	$23.06	$23.10	$22.94	$22.94	$22.61	8,935
2024-07-15	$23.03	$23.12	$22.85	$22.98	$22.65	20,610
2024-07-12	$22.89	$23.09	$22.89	$23.03	$22.70	14,252
2024-07-11	$22.77	$22.99	$22.71	$22.84	$22.52	11,008
2024-07-10	$22.20	$22.71	$22.19	$22.71	$22.39	33,807
2024-07-09	$22.30	$22.39	$22.24	$22.25	$21.93	11,378
2024-07-08	$22.39	$22.50	$22.26	$22.30	$21.98	26,334
2024-07-05	$22.36	$22.47	$22.36	$22.40	$22.08	10,940
2024-07-03	$22.21	$22.38	$22.17	$22.30	$21.98	6,569
2024-07-02	$22.21	$22.49	$22.15	$22.15	$21.84	13,486
2024-07-01	$22.54	$22.54	$22.16	$22.20	$21.88	27,991
2024-06-28	$22.56	$22.64	$22.36	$22.40	$22.08	22,350
2024-06-27	$22.46	$22.58	$22.46	$22.54	$22.22	13,233
2024-06-26	$22.43	$22.49	$22.21	$22.45	$22.13	21,366
2024-06-25	$22.23	$22.45	$22.16	$22.43	$22.11	21,496
2024-06-24	$22.05	$22.25	$22.05	$22.22	$21.90	19,232
2024-06-21	$22.11	$22.17	$22.03	$22.14	$21.83	12,869
2024-06-20	$22.07	$22.15	$22.07	$22.10	$21.79	16,223
2024-06-18	$22.10	$22.18	$22.06	$22.07	$21.75	17,450
2024-06-17	$22.14	$22.14	$21.99	$22.02	$21.71	15,484
2024-06-14	$22.18	$22.25	$22.07	$22.07	$21.76	16,158
2024-06-13	$22.55	$22.58	$22.34	$22.41	$21.76	16,837
2024-06-12	$22.43	$22.69	$22.41	$22.41	$21.76	16,425
2024-06-11	$22.58	$22.58	$22.25	$22.31	$21.66	18,912
2024-06-10	$22.62	$22.63	$22.47	$22.52	$21.86	9,738
2024-06-07	$22.65	$22.68	$22.56	$22.68	$22.02	3,990
2024-06-06	$22.61	$22.77	$22.57	$22.67	$22.01	7,404
2024-06-05	$22.71	$22.75	$22.51	$22.55	$21.89	5,161
2024-06-04	$22.64	$22.79	$22.51	$22.69	$22.03	9,004
2024-06-03	$22.57	$22.74	$22.50	$22.61	$21.95	5,969
2024-05-31	$22.45	$22.55	$22.23	$22.42	$21.77	13,460
2024-05-30	$22.26	$22.45	$22.25	$22.31	$21.66	12,231
2024-05-29	$22.35	$22.54	$22.11	$22.29	$21.64	16,780
2024-05-28	$22.53	$22.54	$22.40	$22.45	$21.79	11,820
2024-05-24	$22.62	$22.62	$22.45	$22.50	$21.84	10,572
2024-05-23	$22.71	$22.83	$22.37	$22.37	$21.72	21,798
2024-05-22	$22.74	$22.74	$22.61	$22.66	$22.00	18,952
2024-05-21	$23.14	$23.14	$22.70	$22.70	$22.04	30,187
2024-05-20	$22.97	$22.99	$22.80	$22.99	$22.32	13,396
2024-05-17	$22.82	$22.97	$22.82	$22.94	$22.27	10,238
2024-05-16	$22.96	$23.03	$22.75	$22.97	$22.30	33,196
2024-05-15	$22.72	$22.98	$22.72	$22.87	$22.20	23,261
2024-05-14	$22.76	$22.81	$22.60	$22.60	$21.94	11,684
2024-05-13	$22.63	$22.87	$22.63	$22.64	$21.98	7,010
2024-05-10	$22.83	$22.83	$22.54	$22.60	$22.60	13,325
2024-05-09	$22.67	$22.77	$22.66	$22.66	$22.66	7,210
2024-05-08	$22.80	$22.98	$22.55	$22.74	$22.74	14,984
2024-05-07	$23.11	$23.20	$22.87	$22.92	$22.92	23,738
2024-05-06	$23.15	$23.19	$22.91	$23.16	$23.16	7,625
2024-05-03	$23.01	$23.11	$22.76	$23.02	$23.02	8,604
2024-05-02	$22.54	$22.83	$22.49	$22.74	$22.74	9,721
2024-05-01	$22.37	$22.66	$22.23	$22.59	$22.59	17,695
2024-04-30	$22.41	$22.60	$22.36	$22.42	$22.42	17,186
2024-04-29	$22.41	$22.62	$22.36	$22.51	$22.51	11,973
2024-04-26	$22.48	$22.87	$22.35	$22.43	$22.43	21,618
2024-04-25	$22.42	$22.77	$22.27	$22.43	$22.43	13,081
2024-04-24	$22.95	$23.01	$22.76	$22.82	$22.82	7,154
2024-04-23	$22.87	$23.09	$22.70	$22.95	$22.95	10,975
2024-04-22	$22.68	$22.80	$22.59	$22.72	$22.72	3,879
2024-04-19	$22.72	$22.78	$22.58	$22.70	$22.70	6,123
2024-04-18	$22.70	$22.90	$22.55	$22.57	$22.57	11,146
2024-04-17	$22.43	$22.85	$22.43	$22.77	$22.77	19,137
2024-04-16	$22.41	$22.63	$22.41	$22.51	$22.51	20,997
2024-04-15	$22.81	$22.87	$22.40	$22.45	$22.45	54,044
2024-04-12	$22.83	$22.92	$22.72	$22.80	$22.80	29,272
2024-04-11	$23.07	$23.07	$22.66	$22.85	$22.85	19,009
2024-04-10	$23.35	$23.35	$22.92	$23.09	$23.09	15,688
2024-04-09	$23.40	$23.58	$23.40	$23.45	$23.45	9,382
2024-04-08	$23.49	$23.52	$23.36	$23.50	$23.50	14,155
2024-04-05	$23.32	$23.57	$23.30	$23.46	$23.46	10,229
2024-04-04	$23.44	$23.60	$23.35	$23.35	$23.35	14,005
2024-04-03	$23.57	$23.57	$23.33	$23.37	$23.37	4,489
2024-04-02	$23.22	$23.68	$23.22	$23.54	$23.54	12,099
2024-04-01	$23.38	$23.74	$23.32	$23.74	$23.74	17,453
2024-03-28	$23.74	$23.81	$23.51	$23.63	$23.63	20,733
2024-03-27	$23.53	$23.68	$23.36	$23.68	$23.68	19,972
2024-03-26	$23.41	$23.63	$23.37	$23.50	$23.50	12,230
2024-03-25	$23.63	$23.63	$23.41	$23.41	$23.41	14,937
2024-03-22	$23.80	$23.86	$23.66	$23.73	$23.73	17,359
2024-03-21	$23.86	$23.91	$23.70	$23.72	$23.72	12,713
2024-03-20	$23.75	$23.77	$23.60	$23.60	$23.60	14,062
2024-03-19	$23.48	$23.75	$23.44	$23.68	$23.68	11,160
2024-03-18	$23.53	$23.69	$23.37	$23.43	$23.43	24,392
2024-03-15	$23.84	$23.90	$23.47	$23.54	$23.54	26,942
2024-03-14	$24.15	$24.15	$23.83	$23.92	$23.92	18,001
2024-03-13	$24.42	$24.45	$24.36	$24.36	$24.02	8,295
2024-03-12	$24.48	$24.48	$24.29	$24.38	$24.04	17,159
2024-03-11	$24.45	$24.49	$24.36	$24.41	$24.07	6,177
2024-03-08	$24.35	$24.50	$24.35	$24.50	$24.16	12,191
2024-03-07	$24.26	$24.45	$24.22	$24.36	$24.02	14,003
2024-03-06	$24.07	$24.20	$24.02	$24.18	$23.85	20,692
2024-03-05	$23.92	$24.09	$23.82	$24.06	$23.72	25,596
2024-03-04	$23.98	$24.05	$23.93	$23.98	$23.64	27,431
2024-03-01	$24.00	$24.12	$23.94	$24.09	$23.75	17,891
2024-02-29	$24.01	$24.37	$23.95	$24.01	$23.67	49,139
2024-02-28	$23.95	$24.14	$23.95	$24.08	$23.74	17,173
2024-02-27	$23.92	$24.05	$23.92	$24.02	$23.68	33,947
2024-02-26	$23.91	$24.04	$23.77	$24.04	$23.70	28,094
2024-02-23	$23.71	$23.99	$23.68	$23.99	$23.65	24,498
2024-02-22	$23.53	$23.70	$23.53	$23.65	$23.32	11,766
2024-02-21	$23.44	$23.61	$23.44	$23.52	$23.19	6,123
2024-02-20	$23.39	$23.58	$23.39	$23.45	$23.12	35,421
2024-02-16	$23.52	$23.52	$23.34	$23.48	$23.48	8,954
2024-02-15	$23.28	$23.72	$23.28	$23.43	$23.43	14,562
2024-02-14	$23.31	$23.48	$23.16	$23.30	$23.30	9,515
2024-02-13	$23.56	$23.56	$23.13	$23.32	$23.32	6,586
2024-02-12	$23.82	$23.82	$23.54	$23.72	$23.72	21,618
2024-02-09	$23.60	$23.81	$23.44	$23.81	$23.81	8,603
2024-02-08	$23.46	$23.67	$23.33	$23.56	$23.56	11,975
2024-02-07	$23.39	$23.59	$23.13	$23.56	$23.56	8,918
2024-02-06	$23.16	$23.42	$23.07	$23.36	$23.36	10,157
2024-02-05	$23.45	$23.48	$23.10	$23.15	$23.15	8,378
2024-02-02	$23.60	$23.60	$23.28	$23.48	$23.48	8,419
2024-02-01	$23.43	$23.61	$23.21	$23.60	$23.60	25,017
2024-01-31	$23.50	$23.50	$23.40	$23.50	$23.50	14,948
2024-01-30	$23.56	$23.71	$23.40	$23.50	$23.50	38,472
2024-01-29	$23.61	$23.79	$23.56	$23.60	$23.60	8,639
2024-01-26	$23.39	$23.65	$23.38	$23.61	$23.61	11,614
2024-01-25	$23.21	$23.63	$23.21	$23.55	$23.55	19,464
2024-01-24	$23.46	$23.50	$23.15	$23.25	$23.25	14,763
2024-01-23	$23.37	$23.37	$23.04	$23.15	$23.15	8,603
2024-01-22	$23.11	$23.35	$23.11	$23.34	$23.34	13,239
2024-01-19	$23.06	$23.21	$22.95	$23.12	$23.12	29,555
2024-01-18	$23.18	$23.31	$23.01	$23.03	$23.03	20,345
2024-01-17	$23.35	$23.35	$23.15	$23.18	$23.18	15,020
2024-01-16	$23.35	$23.48	$23.20	$23.36	$23.36	23,364
2024-01-12	$23.53	$23.55	$23.41	$23.48	$23.48	14,539
2024-01-11	$23.49	$23.53	$23.38	$23.47	$23.47	10,079
2024-01-10	$23.55	$23.73	$23.32	$23.45	$23.45	23,759
2024-01-09	$23.63	$23.63	$23.54	$23.55	$23.55	21,083
2024-01-08	$23.66	$23.76	$23.48	$23.65	$23.65	20,737
2024-01-05	$23.59	$23.81	$23.51	$23.51	$23.51	9,840
2024-01-04	$23.57	$23.69	$23.46	$23.60	$23.60	15,902
2024-01-03	$23.60	$23.75	$23.42	$23.68	$23.68	17,217
2024-01-02	$23.71	$23.75	$23.60	$23.68	$23.68	57,607
2023-12-29	$23.74	$23.84	$23.71	$23.82	$23.82	314,784
2023-12-28	$23.73	$23.85	$23.73	$23.80	$23.80	25,986
2023-12-27	$23.78	$23.83	$23.49	$23.74	$23.74	36,509
2023-12-26	$23.46	$23.81	$23.45	$23.69	$23.69	21,298
2023-12-22	$23.43	$23.54	$23.26	$23.50	$23.50	44,854
2023-12-21	$23.07	$23.37	$23.04	$23.32	$23.32	33,824
2023-12-20	$22.86	$23.11	$22.86	$23.07	$23.07	32,312
2023-12-19	$22.77	$22.99	$22.77	$22.96	$22.96	18,514
2023-12-18	$22.95	$22.95	$22.68	$22.73	$22.73	25,236
2023-12-15	$23.03	$23.03	$22.78	$22.95	$22.95	23,122
2023-12-14	$22.70	$23.11	$22.70	$22.98	$22.98	47,311
2023-12-13	$22.71	$22.81	$22.58	$22.79	$22.46	68,130
2023-12-12	$22.62	$22.75	$22.58	$22.59	$22.26	27,657
2023-12-11	$22.74	$22.75	$22.63	$22.69	$22.35	29,009
2023-12-08	$22.75	$22.78	$22.60	$22.71	$22.38	48,060
2023-12-07	$22.59	$22.79	$22.59	$22.72	$22.39	21,253
2023-12-06	$22.61	$22.79	$22.59	$22.67	$22.34	58,301
2023-12-05	$22.69	$22.82	$22.60	$22.61	$22.28	107,564
2023-12-04	$22.46	$22.77	$22.43	$22.69	$22.36	56,156
2023-12-01	$22.65	$22.97	$22.57	$22.62	$22.29	108,797
2023-11-30	$23.03	$23.18	$22.57	$22.57	$22.24	191,936
2023-11-29	$22.90	$23.03	$22.77	$22.94	$22.60	98,378
2023-11-28	$22.35	$22.86	$22.31	$22.86	$22.53	21,047
2023-11-27	$22.43	$22.50	$22.36	$22.39	$22.06	48,931
2023-11-24	$22.46	$22.48	$22.21	$22.47	$22.14	12,145
2023-11-22	$22.38	$22.48	$22.14	$22.43	$22.10	31,832
2023-11-21	$22.66	$22.78	$22.38	$22.39	$22.06	23,922
2023-11-20	$22.62	$22.67	$22.50	$22.57	$22.24	19,191
2023-11-17	$22.50	$22.75	$22.46	$22.52	$22.19	20,393
2023-11-16	$22.50	$22.62	$22.42	$22.48	$22.15	15,433
2023-11-15	$22.35	$22.59	$22.35	$22.58	$22.25	16,805
2023-11-14	$22.37	$22.49	$22.27	$22.49	$22.16	66,868
2023-11-13	$21.45	$21.90	$21.36	$21.78	$21.46	33,472
2023-11-10	$21.40	$21.65	$21.37	$21.64	$21.64	9,477
2023-11-09	$21.53	$21.65	$21.19	$21.19	$21.19	11,508
2023-11-08	$21.61	$21.71	$21.43	$21.71	$21.71	13,371
2023-11-07	$21.50	$21.58	$21.37	$21.56	$21.56	12,811
2023-11-06	$21.44	$21.56	$21.20	$21.56	$21.56	29,407
2023-11-03	$21.25	$21.41	$21.05	$21.40	$21.40	22,441
2023-11-02	$20.65	$21.20	$20.65	$20.93	$20.93	33,845
2023-11-01	$20.23	$20.64	$20.23	$20.51	$20.51	19,798
2023-10-31	$20.04	$20.41	$20.04	$20.41	$20.41	37,661
2023-10-30	$20.12	$20.38	$20.01	$20.03	$20.03	10,772
2023-10-27	$20.36	$20.51	$20.04	$20.09	$20.09	51,151
2023-10-26	$20.43	$20.53	$20.30	$20.44	$20.44	18,988
2023-10-25	$20.20	$20.47	$20.14	$20.39	$20.39	23,410
2023-10-24	$20.13	$20.58	$20.02	$20.53	$20.53	60,343
2023-10-23	$19.87	$20.11	$19.58	$20.10	$20.10	33,923
2023-10-20	$19.41	$20.02	$19.20	$19.97	$19.97	92,616
2023-10-19	$19.47	$19.84	$19.34	$19.34	$19.34	27,340
2023-10-18	$19.60	$19.79	$19.47	$19.48	$19.48	16,293
2023-10-17	$19.63	$19.75	$19.50	$19.63	$19.63	14,337
2023-10-16	$19.92	$19.97	$19.66	$19.73	$19.73	23,612
2023-10-13	$20.14	$20.15	$19.72	$19.80	$19.80	15,716
2023-10-12	$20.27	$20.29	$19.97	$20.13	$20.13	18,405
2023-10-11	$20.24	$20.36	$20.20	$20.26	$20.26	29,489
2023-10-10	$20.12	$20.26	$19.96	$20.19	$20.19	15,452
2023-10-09	$19.85	$20.08	$19.85	$20.05	$20.05	17,124
2023-10-06	$19.68	$19.96	$19.60	$19.84	$19.84	26,503
2023-10-05	$19.76	$19.76	$19.55	$19.75	$19.75	19,481
2023-10-04	$19.77	$20.01	$19.73	$19.73	$19.73	19,805
2023-10-03	$20.50	$20.50	$19.46	$19.67	$19.67	50,597
2023-10-02	$20.66	$20.69	$20.37	$20.48	$20.48	32,913
2023-09-29	$20.78	$21.02	$20.52	$20.60	$20.60	321,259
2023-09-28	$20.79	$20.84	$20.59	$20.65	$20.65	50,848
2023-09-27	$20.76	$20.87	$20.62	$20.87	$20.87	28,138
2023-09-26	$20.68	$20.78	$20.65	$20.75	$20.75	39,768
2023-09-25	$20.73	$20.79	$20.65	$20.70	$20.70	16,270
2023-09-22	$21.00	$21.01	$20.70	$20.80	$20.80	7,886
2023-09-21	$21.14	$21.14	$20.65	$20.96	$20.96	16,131
2023-09-20	$21.26	$21.39	$21.21	$21.29	$21.29	10,439
2023-09-19	$21.19	$21.41	$21.19	$21.33	$21.33	11,385
2023-09-18	$21.10	$21.33	$21.06	$21.31	$21.31	12,015
2023-09-15	$21.12	$21.24	$21.00	$21.16	$21.16	15,591
2023-09-14	$20.84	$21.27	$20.84	$21.21	$21.21	55,919
2023-09-13	$20.79	$21.04	$20.71	$21.04	$20.71	32,048
2023-09-12	$20.86	$20.93	$20.65	$20.77	$20.44	41,145
2023-09-11	$21.10	$21.19	$20.85	$20.98	$20.65	14,043
2023-09-08	$20.96	$21.13	$20.90	$21.13	$20.80	12,708
2023-09-07	$20.80	$21.07	$20.33	$21.02	$20.69	22,468
2023-09-06	$21.10	$21.20	$20.87	$20.95	$20.62	27,984
2023-09-05	$21.32	$21.32	$21.06	$21.16	$20.83	37,518
2023-09-01	$21.45	$21.50	$21.23	$21.33	$20.99	51,465
2023-08-31	$21.38	$21.46	$21.30	$21.44	$21.10	46,413
2023-08-30	$21.34	$21.40	$21.22	$21.30	$20.96	34,929
2023-08-29	$21.28	$21.46	$21.26	$21.32	$20.98	39,278
2023-08-28	$21.32	$21.46	$21.26	$21.32	$20.98	15,032
2023-08-25	$21.31	$21.47	$21.12	$21.29	$20.95	7,302
2023-08-24	$21.72	$21.72	$21.30	$21.30	$20.96	22,896
2023-08-23	$21.48	$21.74	$21.43	$21.74	$21.40	12,767
2023-08-22	$21.46	$21.63	$21.32	$21.35	$21.01	67,132
2023-08-21	$21.93	$21.93	$21.50	$21.50	$21.50	9,671
2023-08-18	$22.03	$22.19	$21.78	$21.80	$21.80	16,624
2023-08-17	$22.24	$22.24	$22.03	$22.03	$22.03	11,137
2023-08-16	$22.40	$22.48	$22.02	$22.47	$22.47	9,265
2023-08-15	$22.50	$22.64	$22.38	$22.41	$22.41	9,004
2023-08-14	$22.50	$22.62	$22.50	$22.57	$22.57	13,181
2023-08-11	$22.52	$22.69	$22.51	$22.61	$22.61	7,741
2023-08-10	$22.71	$22.73	$22.61	$22.67	$22.67	5,590
2023-08-09	$22.61	$22.72	$22.50	$22.67	$22.67	6,731
2023-08-08	$22.44	$22.59	$22.44	$22.52	$22.52	5,053
2023-08-07	$22.50	$22.67	$22.40	$22.53	$22.53	10,545
2023-08-04	$22.21	$22.62	$22.21	$22.56	$22.56	8,476
2023-08-03	$22.14	$22.37	$22.13	$22.21	$22.21	12,685
2023-08-02	$22.50	$22.51	$22.17	$22.50	$22.50	18,367
2023-08-01	$22.73	$22.80	$22.50	$22.62	$22.62	7,387
2023-07-31	$22.75	$22.85	$22.75	$22.85	$22.85	13,410
2023-07-28	$22.67	$22.91	$22.51	$22.69	$22.69	5,760
2023-07-27	$23.01	$23.01	$22.50	$22.50	$22.50	12,064
2023-07-26	$22.92	$23.06	$22.77	$22.83	$22.83	18,245
2023-07-25	$22.97	$23.05	$22.78	$22.97	$22.97	27,505
2023-07-24	$22.85	$23.07	$22.85	$22.87	$22.87	4,701
2023-07-21	$22.80	$23.02	$22.80	$22.91	$22.91	14,720
2023-07-20	$22.85	$22.87	$22.66	$22.77	$22.77	5,706
2023-07-19	$22.91	$23.04	$22.82	$22.88	$22.88	9,907
2023-07-18	$22.57	$22.89	$22.57	$22.88	$22.88	8,345
2023-07-17	$23.02	$23.05	$22.61	$22.64	$22.64	10,958
2023-07-14	$23.15	$23.23	$22.85	$22.95	$22.95	13,989
2023-07-13	$22.99	$23.15	$22.97	$23.15	$23.15	6,753
2023-07-12	$22.83	$23.11	$22.83	$23.08	$23.08	19,929
2023-07-11	$22.58	$22.80	$22.33	$22.78	$22.78	6,314
2023-07-10	$22.38	$22.63	$22.31	$22.47	$22.47	9,001
2023-07-07	$22.37	$22.55	$22.23	$22.40	$22.40	7,043
2023-07-06	$22.61	$22.67	$22.23	$22.28	$22.28	9,132
2023-07-05	$22.91	$23.00	$22.65	$22.76	$22.76	10,816
2023-07-03	$22.44	$22.93	$22.44	$22.93	$22.93	6,710
2023-06-30	$22.28	$22.65	$22.23	$22.60	$22.60	66,426
2023-06-29	$22.64	$22.64	$22.04	$22.15	$22.15	21,808
2023-06-28	$22.87	$23.04	$22.66	$22.76	$22.76	11,826
2023-06-27	$23.10	$23.30	$22.85	$22.85	$22.85	10,827
2023-06-26	$23.16	$23.35	$23.07	$23.09	$23.09	13,274
2023-06-23	$23.06	$23.23	$23.01	$23.01	$23.01	8,595
2023-06-22	$23.16	$23.30	$23.01	$23.09	$23.09	19,358
2023-06-21	$23.01	$23.20	$22.93	$23.09	$23.09	18,036
2023-06-20	$23.23	$23.28	$23.01	$23.04	$23.04	14,663
2023-06-16	$23.39	$23.39	$23.20	$23.21	$23.21	11,455
2023-06-15	$23.06	$23.49	$23.06	$23.17	$23.17	7,934
2023-06-14	$23.48	$23.48	$22.95	$23.10	$23.10	11,292
2023-06-13	$23.62	$23.84	$23.52	$23.74	$23.40	12,494
2023-06-12	$23.82	$23.82	$23.50	$23.50	$23.16	15,800
2023-06-09	$23.80	$23.96	$23.73	$23.74	$23.40	19,815
2023-06-08	$23.82	$23.92	$23.68	$23.74	$23.40	16,016
2023-06-07	$23.70	$23.85	$23.67	$23.80	$23.45	13,465
2023-06-06	$23.54	$23.81	$23.54	$23.77	$23.42	19,997
2023-06-05	$23.84	$23.87	$23.50	$23.50	$23.16	28,176
2023-06-02	$23.84	$23.94	$23.74	$23.85	$23.50	46,413
2023-06-01	$23.91	$24.00	$23.74	$23.74	$23.40	31,344
2023-05-31	$23.99	$24.10	$23.91	$23.91	$23.56	62,332
2023-05-30	$24.01	$24.30	$24.01	$24.06	$23.71	11,826
2023-05-26	$23.93	$24.11	$23.93	$23.97	$23.62	5,499
2023-05-25	$23.95	$24.09	$23.87	$23.93	$23.58	20,731
2023-05-24	$23.94	$24.09	$23.81	$24.05	$23.70	18,643
2023-05-23	$23.90	$24.05	$23.62	$24.00	$23.65	22,723
2023-05-22	$23.85	$24.00	$23.69	$23.94	$23.59	23,066
2023-05-19	$23.79	$23.84	$23.50	$23.83	$23.48	20,257
2023-05-18	$23.79	$23.93	$23.65	$23.79	$23.44	21,950
2023-05-17	$23.78	$23.85	$23.32	$23.85	$23.50	23,972
2023-05-16	$23.55	$23.65	$23.44	$23.53	$23.19	30,507
2023-05-15	$23.85	$23.90	$23.34	$23.64	$23.30	191,236
2023-05-12	$23.80	$23.93	$23.60	$23.85	$23.50	31,537
2023-05-11	$23.62	$23.86	$23.59	$23.79	$23.44	21,676
2023-05-10	$23.57	$23.83	$23.50	$23.79	$23.44	18,021
2023-05-09	$23.28	$23.54	$23.07	$23.54	$23.20	37,151
2023-05-08	$23.30	$23.52	$23.15	$23.39	$23.05	20,978
2023-05-05	$23.01	$23.78	$22.73	$23.43	$23.08	20,082
2023-05-04	$22.90	$22.94	$22.61	$22.85	$22.52	34,090
2023-05-03	$22.81	$23.13	$22.60	$22.90	$22.57	20,083
2023-05-02	$22.99	$23.19	$22.62	$22.62	$22.29	9,708
2023-05-01	$23.25	$23.36	$22.80	$22.95	$22.61	17,656
2023-04-28	$23.41	$23.45	$23.10	$23.21	$22.87	46,817
2023-04-27	$23.07	$23.49	$23.04	$23.36	$23.02	14,431
2023-04-26	$23.24	$23.39	$23.00	$23.07	$22.73	16,025
2023-04-25	$23.23	$23.34	$23.00	$23.10	$22.76	10,614
2023-04-24	$23.15	$23.34	$23.13	$23.34	$23.00	12,255
2023-04-21	$23.10	$23.34	$23.08	$23.15	$22.81	4,867
2023-04-20	$23.15	$23.34	$23.02	$23.17	$22.83	8,708
2023-04-19	$23.17	$23.50	$23.07	$23.16	$22.82	14,571
2023-04-18	$23.47	$23.52	$23.25	$23.25	$22.91	15,109
2023-04-17	$23.43	$23.53	$23.01	$23.40	$23.06	30,520
2023-04-14	$23.34	$23.44	$23.13	$23.37	$23.37	16,007
2023-04-13	$23.07	$23.34	$23.07	$23.34	$23.34	22,039
2023-04-12	$23.31	$23.44	$23.04	$23.04	$23.04	34,979
2023-04-11	$22.99	$23.24	$22.99	$23.22	$23.22	17,159
2023-04-10	$22.97	$23.13	$22.89	$23.01	$23.01	18,541
2023-04-06	$22.71	$23.05	$22.71	$22.97	$22.97	11,749
2023-04-05	$22.86	$23.03	$22.73	$22.78	$22.78	14,727
2023-04-04	$22.92	$23.03	$22.66	$22.87	$22.87	15,694
2023-04-03	$22.91	$22.99	$22.55	$22.96	$22.96	16,499
2023-03-31	$22.70	$23.13	$22.37	$23.01	$23.01	55,954
2023-03-30	$22.43	$22.75	$22.33	$22.63	$22.63	14,660
2023-03-29	$22.18	$22.69	$22.18	$22.25	$22.25	31,782
2023-03-28	$21.78	$22.14	$21.78	$22.06	$22.06	8,797
2023-03-27	$21.77	$22.37	$21.54	$21.88	$21.88	13,183
2023-03-24	$21.69	$21.99	$21.50	$21.65	$21.65	11,629
2023-03-23	$21.94	$22.25	$21.51	$21.61	$21.61	9,905
2023-03-22	$21.66	$22.25	$21.66	$21.83	$21.83	8,566
2023-03-21	$21.81	$21.85	$21.27	$21.70	$21.70	11,871
2023-03-20	$21.80	$21.93	$21.29	$21.50	$21.50	16,968
2023-03-17	$22.09	$22.09	$21.16	$21.73	$21.73	10,536
2023-03-16	$21.12	$22.11	$21.12	$21.96	$21.96	32,360
2023-03-15	$21.00	$21.55	$20.66	$21.07	$21.07	25,295
2023-03-14	$21.21	$22.22	$21.21	$21.44	$21.44	18,858
2023-03-13	$21.62	$21.80	$20.80	$21.28	$20.95	39,081
2023-03-10	$22.16	$22.31	$20.85	$21.65	$21.31	15,424
2023-03-09	$22.56	$22.67	$22.06	$22.11	$21.76	11,050
2023-03-08	$22.48	$22.74	$22.44	$22.45	$22.10	13,190
2023-03-07	$22.70	$22.70	$22.42	$22.48	$22.13	7,823
2023-03-06	$22.61	$22.79	$22.61	$22.64	$22.29	7,117
2023-03-03	$22.40	$22.63	$22.35	$22.60	$22.25	11,733
2023-03-02	$22.46	$22.51	$22.21	$22.26	$21.91	21,985
2023-03-01	$22.75	$22.88	$22.50	$22.53	$22.18	15,365
2023-02-28	$22.91	$22.91	$22.61	$22.72	$22.36	29,638
2023-02-27	$22.77	$22.96	$22.66	$22.92	$22.56	8,075
2023-02-24	$22.79	$22.84	$22.48	$22.64	$22.29	16,693
2023-02-23	$22.66	$23.00	$22.57	$22.81	$22.45	10,729
2023-02-22	$22.39	$22.76	$22.34	$22.66	$22.31	24,180
2023-02-21	$23.15	$23.15	$22.37	$22.37	$22.02	20,696
2023-02-17	$23.40	$23.40	$23.16	$23.16	$22.80	18,141
2023-02-16	$23.61	$23.61	$23.40	$23.40	$23.03	7,080
2023-02-15	$23.68	$23.76	$23.52	$23.67	$23.30	14,505
2023-02-14	$23.74	$23.84	$23.68	$23.68	$23.31	9,514
2023-02-13	$23.66	$23.83	$23.49	$23.83	$23.46	16,489
2023-02-10	$23.66	$23.67	$23.45	$23.65	$23.28	7,600
2023-02-09	$23.87	$23.97	$23.74	$23.74	$23.36	6,411
2023-02-08	$23.79	$23.88	$23.62	$23.80	$23.43	19,996
2023-02-07	$23.83	$23.83	$23.57	$23.74	$23.37	16,734
2023-02-06	$23.99	$23.99	$23.55	$23.64	$23.27	10,491
2023-02-03	$24.00	$24.20	$23.92	$23.93	$23.93	21,357
2023-02-02	$24.09	$24.43	$24.06	$24.21	$24.21	15,023
2023-02-01	$24.11	$24.20	$23.90	$24.18	$24.18	24,877
2023-01-31	$23.90	$24.11	$23.80	$24.11	$24.11	37,089
2023-01-30	$23.80	$23.92	$23.71	$23.90	$23.90	41,370
2023-01-27	$23.76	$23.95	$23.74	$23.89	$23.89	18,086
2023-01-26	$23.77	$23.85	$23.51	$23.70	$23.70	18,103
2023-01-25	$23.65	$23.70	$23.48	$23.51	$23.51	13,284
2023-01-24	$23.50	$23.67	$23.25	$23.65	$23.65	15,575
2023-01-23	$23.24	$23.57	$23.17	$23.50	$23.50	23,256
2023-01-20	$23.07	$23.23	$23.05	$23.19	$23.19	17,987
2023-01-19	$23.19	$23.19	$22.88	$23.07	$23.07	14,186
2023-01-18	$23.17	$23.40	$22.99	$23.05	$23.05	14,572
2023-01-17	$22.76	$22.98	$22.65	$22.98	$22.98	16,428
2023-01-13	$22.60	$22.94	$22.49	$22.73	$22.73	16,447
2023-01-12	$22.51	$22.72	$22.48	$22.54	$22.54	15,979
2023-01-11	$22.50	$22.63	$22.30	$22.45	$22.45	12,646
2023-01-10	$22.54	$22.54	$22.21	$22.36	$22.36	8,734
2023-01-09	$22.53	$22.57	$22.07	$22.47	$22.47	29,620
2023-01-06	$21.74	$22.46	$21.61	$22.45	$22.45	32,267
2023-01-05	$20.96	$21.76	$20.86	$21.43	$21.43	30,718
2023-01-04	$20.65	$21.10	$20.58	$21.08	$21.08	15,140
2023-01-03	$20.51	$21.37	$20.32	$20.52	$20.52	33,518
2022-12-30	$20.35	$20.44	$20.08	$20.30	$20.30	38,212
2022-12-29	$20.35	$20.55	$20.35	$20.35	$20.35	27,752
2022-12-28	$20.54	$20.65	$20.24	$20.24	$20.24	29,718
2022-12-27	$20.84	$20.84	$20.52	$20.52	$20.52	43,275
2022-12-23	$20.97	$21.15	$20.75	$20.85	$20.85	28,326
2022-12-22	$21.17	$21.25	$20.75	$20.82	$20.82	28,589
2022-12-21	$21.24	$21.51	$21.17	$21.17	$21.17	26,925
2022-12-20	$21.47	$21.48	$21.19	$21.19	$21.19	25,716
2022-12-19	$21.36	$21.58	$21.25	$21.47	$21.47	21,173
2022-12-16	$21.31	$21.40	$21.10	$21.37	$21.37	28,725
2022-12-15	$21.46	$21.65	$21.28	$21.28	$21.28	27,029
2022-12-14	$21.43	$21.66	$21.43	$21.47	$21.47	25,816
2022-12-13	$21.72	$22.30	$21.60	$21.92	$21.58	12,403
2022-12-12	$21.70	$21.98	$21.47	$21.50	$21.16	27,803
2022-12-09	$21.95	$22.03	$21.60	$21.60	$21.26	22,985
2022-12-08	$22.08	$22.13	$21.93	$21.99	$21.65	29,757
2022-12-07	$21.82	$22.26	$21.82	$22.03	$21.69	40,525
2022-12-06	$22.39	$22.58	$22.01	$22.01	$21.67	22,043
2022-12-05	$22.50	$22.80	$22.39	$22.39	$22.04	23,941
2022-12-02	$22.50	$22.80	$22.15	$22.80	$22.80	13,843
2022-12-01	$22.31	$22.55	$22.11	$22.54	$22.54	19,656
2022-11-30	$21.66	$22.28	$21.50	$22.20	$22.20	57,285
2022-11-29	$21.97	$22.01	$21.57	$21.70	$21.70	18,913
2022-11-28	$21.92	$22.14	$21.81	$21.85	$21.85	19,465
2022-11-25	$21.94	$22.10	$21.94	$22.06	$22.06	7,053
2022-11-23	$21.74	$22.08	$21.71	$22.08	$22.08	17,533
2022-11-22	$21.85	$21.90	$21.57	$21.82	$21.82	15,675
2022-11-21	$21.90	$21.93	$21.60	$21.64	$21.64	24,325
2022-11-18	$21.81	$21.92	$21.70	$21.87	$21.87	11,844
2022-11-17	$21.75	$21.86	$21.58	$21.71	$21.71	12,100
2022-11-16	$21.82	$21.99	$21.82	$21.85	$21.85	12,594
2022-11-15	$21.41	$21.94	$21.41	$21.77	$21.77	12,505
2022-11-14	$21.65	$21.74	$21.25	$21.25	$21.25	16,211
2022-11-11	$21.25	$22.00	$21.25	$21.51	$21.51	15,865
2022-11-10	$20.56	$21.66	$20.56	$21.66	$21.66	11,982
2022-11-09	$20.32	$20.55	$20.15	$20.35	$20.35	21,203
2022-11-08	$20.10	$20.59	$20.08	$20.59	$20.59	13,145
2022-11-07	$19.92	$20.11	$19.92	$20.06	$20.06	22,433
2022-11-04	$20.02	$20.28	$19.90	$20.00	$20.00	24,051
2022-11-03	$20.04	$20.17	$19.92	$19.98	$19.98	29,067
2022-11-02	$20.22	$20.37	$20.00	$20.08	$20.08	28,019
2022-11-01	$20.42	$20.46	$20.16	$20.16	$20.16	17,764
2022-10-31	$20.46	$20.50	$20.24	$20.26	$20.26	27,433
2022-10-28	$20.57	$20.66	$20.30	$20.33	$20.33	20,716
2022-10-27	$20.31	$20.53	$20.31	$20.42	$20.42	25,958
2022-10-26	$20.25	$20.67	$20.25	$20.45	$20.45	34,633
2022-10-25	$20.20	$20.50	$20.20	$20.26	$20.26	10,628
2022-10-24	$20.23	$20.29	$20.06	$20.18	$20.18	26,451
2022-10-21	$20.31	$20.39	$20.00	$20.06	$20.06	32,459
2022-10-20	$20.83	$20.83	$20.34	$20.35	$20.35	10,585
2022-10-19	$20.88	$20.88	$20.60	$20.79	$20.79	12,255
2022-10-18	$20.83	$21.14	$20.80	$20.93	$20.93	19,212
2022-10-17	$20.89	$21.10	$20.80	$20.83	$20.83	12,930
2022-10-14	$20.97	$21.07	$20.78	$20.78	$20.78	17,536
2022-10-13	$20.80	$21.07	$20.41	$21.07	$21.07	27,893
2022-10-12	$20.99	$21.12	$20.85	$20.98	$20.98	11,907
2022-10-11	$21.22	$21.30	$20.95	$20.99	$20.99	9,113
2022-10-10	$21.36	$21.57	$21.12	$21.12	$21.12	13,089
2022-10-07	$21.51	$21.53	$21.28	$21.39	$21.39	18,992
2022-10-06	$21.85	$21.85	$21.54	$21.58	$21.58	10,702
2022-10-05	$21.80	$21.94	$21.52	$21.77	$21.77	11,911
2022-10-04	$21.78	$22.26	$21.74	$21.81	$21.81	48,060
2022-10-03	$21.69	$22.21	$21.68	$21.83	$21.83	62,029
2022-09-30	$21.74	$21.90	$21.50	$21.78	$21.78	94,630
2022-09-29	$21.43	$21.68	$21.35	$21.68	$21.68	9,273
2022-09-28	$21.62	$21.75	$21.16	$21.74	$21.74	19,461
2022-09-27	$21.25	$21.48	$21.12	$21.39	$21.39	17,824
2022-09-26	$21.32	$21.37	$21.14	$21.14	$21.14	10,519
2022-09-23	$21.47	$21.66	$21.21	$21.32	$21.32	19,982
2022-09-22	$21.90	$21.90	$21.53	$21.68	$21.68	17,917
2022-09-21	$21.62	$22.02	$21.62	$21.84	$21.84	8,644
2022-09-20	$21.84	$21.97	$21.62	$21.69	$21.69	21,831
2022-09-19	$22.01	$22.07	$21.83	$21.83	$21.83	11,344
2022-09-16	$22.05	$22.09	$21.91	$22.09	$22.09	11,679
2022-09-15	$22.10	$22.29	$22.09	$22.09	$22.09	12,512
2022-09-14	$22.10	$22.22	$21.98	$22.11	$22.11	25,216
2022-09-13	$22.25	$22.39	$22.21	$22.37	$22.37	12,411
2022-09-12	$22.52	$22.60	$22.23	$22.32	$22.32	18,629
2022-09-09	$22.06	$22.54	$22.06	$22.24	$22.24	8,180
2022-09-08	$22.27	$22.57	$22.02	$22.04	$22.04	17,038
2022-09-07	$22.00	$22.55	$22.00	$22.20	$22.20	8,412
2022-09-06	$22.50	$22.50	$22.05	$22.12	$22.12	13,729
2022-09-02	$22.61	$22.86	$22.50	$22.50	$22.50	9,286
2022-09-01	$22.55	$22.80	$22.50	$22.52	$22.52	33,366
2022-08-31	$22.82	$22.95	$22.57	$22.69	$22.69	67,993
2022-08-30	$23.00	$23.01	$22.80	$22.85	$22.85	33,248
2022-08-29	$22.94	$22.99	$22.79	$22.83	$22.83	11,203
2022-08-26	$23.21	$23.28	$22.80	$22.90	$22.90	24,711
2022-08-25	$22.73	$23.12	$22.73	$22.83	$22.83	6,920
2022-08-24	$22.28	$22.83	$22.28	$22.75	$22.75	57,261
2022-08-23	$22.74	$22.99	$21.76	$22.43	$22.43	54,844
2022-08-22	$22.97	$23.04	$22.63	$22.63	$22.63	10,628
2022-08-19	$23.22	$23.40	$22.95	$23.04	$23.04	10,793
2022-08-18	$23.54	$23.56	$23.26	$23.26	$23.26	9,454
2022-08-17	$23.92	$24.06	$23.42	$23.52	$23.52	15,963
2022-08-16	$23.85	$24.20	$23.85	$24.18	$24.18	11,785
2022-08-15	$24.24	$24.31	$24.03	$24.20	$24.20	11,202
2022-08-12	$24.00	$24.20	$23.89	$24.11	$24.11	9,244
2022-08-11	$23.84	$24.09	$23.84	$23.89	$23.89	15,826
2022-08-10	$23.81	$24.08	$23.81	$23.90	$23.90	6,800
2022-08-09	$23.97	$24.18	$23.73	$23.73	$23.73	10,980
2022-08-08	$24.31	$24.80	$24.08	$24.19	$24.19	15,870
2022-08-05	$24.74	$24.79	$24.24	$24.28	$24.28	25,785
2022-08-04	$24.97	$24.98	$24.77	$24.93	$24.93	43,672
2022-08-03	$25.16	$25.19	$24.76	$24.98	$24.98	28,212
2022-08-02	$24.55	$25.23	$24.23	$25.23	$25.23	29,084
2022-08-01	$24.34	$24.55	$24.31	$24.50	$24.50	18,905
2022-07-29	$23.68	$24.37	$23.68	$24.34	$24.34	43,397
2022-07-28	$23.42	$23.64	$23.35	$23.64	$23.64	21,500
2022-07-27	$23.29	$23.41	$23.25	$23.33	$23.33	15,467
2022-07-26	$23.10	$23.31	$22.96	$23.29	$23.29	40,488
2022-07-25	$22.99	$23.15	$22.85	$23.10	$23.10	38,739
2022-07-22	$22.68	$22.99	$22.68	$22.99	$22.99	45,758
2022-07-21	$22.32	$22.67	$22.32	$22.62	$22.62	23,954
2022-07-20	$22.24	$22.45	$22.21	$22.45	$22.45	91,627
2022-07-19	$22.27	$22.31	$22.18	$22.30	$22.30	62,464
2022-07-18	$22.42	$22.42	$22.27	$22.27	$22.27	19,474
2022-07-15	$22.50	$22.55	$22.42	$22.42	$22.42	51,093
2022-07-14	$22.44	$22.55	$22.42	$22.51	$22.51	17,191
2022-07-13	$22.50	$22.65	$22.47	$22.55	$22.55	11,184
2022-07-12	$22.85	$22.85	$22.75	$22.75	$22.75	9,431
2022-07-11	$22.78	$22.85	$22.76	$22.85	$22.85	10,655
2022-07-08	$22.77	$22.85	$22.77	$22.85	$22.85	8,100
2022-07-07	$22.77	$22.85	$22.75	$22.77	$22.77	8,476
2022-07-06	$22.85	$22.85	$22.75	$22.84	$22.84	13,163
2022-07-05	$22.85	$22.85	$22.75	$22.80	$22.80	23,201
2022-07-01	$22.86	$23.08	$22.76	$22.85	$22.85	8,864
2022-06-30	$22.77	$23.07	$22.77	$22.81	$22.81	23,315
2022-06-29	$22.80	$22.96	$22.74	$22.77	$22.77	7,881
2022-06-28	$22.99	$23.00	$22.78	$22.78	$22.78	7,267
2022-06-27	$22.87	$23.09	$22.76	$22.78	$22.78	10,905
2022-06-24	$22.88	$23.13	$22.78	$22.87	$22.87	7,936
2022-06-23	$22.74	$23.04	$22.74	$22.76	$22.76	11,030
2022-06-22	$22.74	$23.13	$22.40	$22.74	$22.74	37,376
2022-06-21	$22.35	$22.93	$22.35	$22.93	$22.93	20,208
2022-06-17	$22.04	$22.69	$21.82	$22.35	$22.35	25,639
2022-06-16	$22.26	$22.36	$21.80	$22.14	$22.14	37,858
2022-06-15	$21.50	$22.45	$21.50	$22.02	$22.02	52,454
2022-06-14	$21.68	$21.76	$21.16	$21.37	$21.37	38,898
2022-06-13	$22.16	$22.21	$21.90	$21.90	$21.56	54,096
2022-06-10	$23.13	$23.20	$22.34	$22.43	$22.08	28,881
2022-06-09	$23.50	$23.50	$23.03	$23.05	$22.69	21,935
2022-06-08	$23.40	$23.58	$23.40	$23.40	$23.03	20,842
2022-06-07	$23.20	$23.35	$23.05	$23.34	$22.97	18,392
2022-06-06	$23.12	$23.38	$22.99	$23.10	$22.74	10,343
2022-06-03	$23.41	$23.62	$23.05	$23.20	$23.20	37,601
2022-06-02	$23.47	$23.70	$23.33	$23.38	$23.38	45,119
2022-06-01	$23.74	$23.93	$23.41	$23.61	$23.61	32,650
2022-05-31	$24.33	$24.33	$23.64	$23.74	$23.74	59,189
2022-05-27	$23.61	$24.28	$23.61	$24.07	$24.07	14,555
2022-05-26	$23.53	$23.82	$23.35	$23.55	$23.55	31,835
2022-05-25	$23.05	$23.40	$22.97	$23.28	$23.28	13,773
2022-05-24	$22.90	$22.99	$22.57	$22.98	$22.98	16,507
2022-05-23	$22.68	$22.92	$22.57	$22.91	$22.91	50,386
2022-05-20	$22.60	$22.79	$22.57	$22.70	$22.70	23,838
2022-05-19	$22.29	$22.78	$22.18	$22.56	$22.56	43,555
2022-05-18	$22.24	$22.31	$22.00	$22.31	$22.31	32,353
2022-05-17	$22.24	$22.30	$21.94	$22.08	$22.08	37,360
2022-05-16	$21.75	$22.06	$21.64	$21.86	$21.86	24,527
2022-05-13	$21.75	$22.16	$21.66	$21.75	$21.75	26,729
2022-05-12	$21.51	$21.81	$21.48	$21.76	$21.76	21,134
2022-05-11	$21.57	$21.96	$21.52	$21.54	$21.54	46,447
2022-05-10	$21.77	$21.79	$21.54	$21.75	$21.75	29,694
2022-05-09	$22.00	$22.00	$21.62	$21.64	$21.64	26,877
2022-05-06	$22.24	$22.50	$21.86	$22.10	$22.10	80,601
2022-05-05	$22.77	$22.77	$22.04	$22.37	$22.37	102,180
2022-05-04	$22.12	$22.94	$21.81	$22.82	$22.82	63,485
2022-05-03	$22.04	$22.13	$21.80	$22.12	$22.12	46,037
2022-05-02	$22.67	$22.67	$21.87	$21.98	$21.98	45,413
2022-04-29	$22.50	$22.84	$22.26	$22.65	$22.65	64,310
2022-04-28	$22.84	$22.85	$22.25	$22.46	$22.46	26,248
2022-04-27	$22.87	$22.87	$22.50	$22.50	$22.50	27,027
2022-04-26	$22.92	$23.02	$22.70	$22.82	$22.82	16,426
2022-04-25	$22.70	$23.00	$22.70	$22.92	$22.92	14,105
2022-04-22	$23.05	$23.33	$22.70	$22.70	$22.70	37,955
2022-04-21	$23.25	$23.38	$23.00	$23.00	$23.00	25,312
2022-04-20	$23.20	$23.40	$23.09	$23.38	$23.38	41,324
2022-04-19	$23.34	$23.34	$23.00	$23.14	$23.14	25,465
2022-04-18	$23.30	$23.42	$23.12	$23.29	$23.29	16,496
2022-04-14	$23.37	$23.42	$23.02	$23.39	$23.39	44,352
2022-04-13	$23.18	$23.79	$23.16	$23.25	$23.25	34,556
2022-04-12	$23.22	$23.58	$23.00	$23.30	$23.30	62,885
2022-04-11	$23.41	$23.68	$23.15	$23.15	$23.15	21,958
2022-04-08	$23.64	$23.67	$23.40	$23.48	$23.48	20,906
2022-04-07	$23.64	$23.96	$23.64	$23.66	$23.66	16,952
2022-04-06	$23.88	$23.96	$23.65	$23.69	$23.69	23,611
2022-04-05	$24.20	$24.33	$23.88	$23.88	$23.88	27,671
2022-04-04	$24.20	$24.42	$24.18	$24.31	$24.31	46,654
2022-04-01	$24.32	$24.42	$24.13	$24.37	$24.37	25,425
2022-03-31	$24.15	$24.44	$24.14	$24.42	$24.42	25,027
2022-03-30	$24.18	$24.38	$24.10	$24.10	$24.10	18,629
2022-03-29	$23.88	$24.11	$23.88	$24.09	$24.09	24,130
2022-03-28	$23.82	$23.93	$23.76	$23.85	$23.85	9,289
2022-03-25	$23.95	$24.04	$23.71	$23.76	$23.76	22,760
2022-03-24	$23.96	$24.03	$23.86	$23.93	$23.93	33,235
2022-03-23	$23.97	$23.97	$23.85	$23.86	$23.86	32,175
2022-03-22	$23.95	$24.12	$23.86	$23.91	$23.91	21,326
2022-03-21	$24.05	$24.21	$23.94	$24.09	$24.09	14,814
2022-03-18	$24.00	$24.14	$23.99	$24.05	$24.05	16,318
2022-03-17	$23.91	$24.20	$23.91	$24.02	$24.02	17,293
2022-03-16	$23.77	$23.88	$23.75	$23.85	$23.85	27,695
2022-03-15	$23.65	$23.85	$23.58	$23.66	$23.66	13,868
2022-03-14	$24.14	$24.14	$23.50	$23.55	$23.55	34,011
2022-03-11	$24.65	$24.65	$24.32	$24.34	$23.99	41,460
2022-03-10	$24.62	$24.62	$24.25	$24.40	$24.05	43,933
2022-03-09	$24.34	$24.46	$24.19	$24.46	$24.11	26,447
2022-03-08	$24.13	$24.27	$24.05	$24.18	$23.84	23,640
2022-03-07	$24.41	$24.41	$24.02	$24.17	$23.83	33,667
2022-03-04	$24.43	$24.55	$24.31	$24.35	$24.00	27,859
2022-03-03	$24.57	$24.67	$24.42	$24.43	$24.08	13,512
2022-03-02	$24.62	$24.70	$24.49	$24.56	$24.21	40,213
2022-03-01	$24.86	$24.91	$24.58	$24.61	$24.26	15,506
2022-02-28	$24.70	$24.93	$24.51	$24.63	$24.28	92,262
2022-02-25	$24.53	$24.88	$24.53	$24.84	$24.49	25,450
2022-02-24	$24.39	$24.60	$24.36	$24.55	$24.20	59,007
2022-02-23	$24.53	$24.58	$24.45	$24.53	$24.18	28,295
2022-02-22	$24.32	$24.58	$24.26	$24.53	$24.18	53,171
2022-02-18	$24.52	$24.65	$24.39	$24.39	$24.04	22,036
2022-02-17	$24.65	$24.71	$24.49	$24.54	$24.19	20,925
2022-02-16	$24.54	$24.68	$24.48	$24.65	$24.30	22,955
2022-02-15	$24.53	$24.69	$24.53	$24.56	$24.21	24,012
2022-02-14	$24.71	$24.89	$24.49	$24.49	$24.14	28,826
2022-02-11	$25.30	$25.30	$24.71	$24.77	$24.42	19,502
2022-02-10	$25.20	$25.20	$24.92	$24.98	$24.62	20,638
2022-02-09	$25.23	$25.39	$25.18	$25.18	$24.82	23,448
2022-02-08	$25.24	$25.29	$25.20	$25.21	$24.85	20,646
2022-02-07	$25.33	$25.48	$25.33	$25.37	$25.01	15,353
2022-02-04	$25.46	$25.55	$25.30	$25.45	$25.09	20,323
2022-02-03	$25.54	$25.54	$25.37	$25.48	$25.12	21,830
2022-02-02	$25.55	$25.60	$25.49	$25.54	$25.18	27,824
2022-02-01	$25.44	$25.64	$25.44	$25.60	$25.24	23,765
2022-01-31	$25.37	$25.59	$25.37	$25.55	$25.19	47,123
2022-01-28	$25.13	$25.49	$25.11	$25.42	$25.06	17,596
2022-01-27	$25.47	$25.50	$25.12	$25.12	$24.76	29,313
2022-01-26	$25.45	$25.51	$25.32	$25.40	$25.04	27,524
2022-01-25	$25.57	$25.57	$25.42	$25.51	$25.15	9,298
2022-01-24	$25.66	$25.66	$25.40	$25.55	$25.19	20,241
2022-01-21	$25.51	$25.67	$25.44	$25.67	$25.30	38,582
2022-01-20	$25.64	$25.66	$25.48	$25.54	$25.18	18,630
2022-01-19	$25.58	$25.71	$25.56	$25.61	$25.24	15,901
2022-01-18	$25.76	$25.76	$25.55	$25.66	$25.29	21,452
2022-01-14	$25.68	$25.79	$25.64	$25.79	$25.42	9,313
2022-01-13	$25.66	$25.80	$25.66	$25.77	$25.40	10,632
2022-01-12	$25.82	$25.82	$25.65	$25.68	$25.31	20,314
2022-01-11	$25.64	$25.83	$25.64	$25.79	$25.42	9,066
2022-01-10	$25.58	$25.72	$25.58	$25.72	$25.35	16,734
2022-01-07	$25.62	$25.74	$25.62	$25.67	$25.30	10,210
2022-01-06	$25.58	$25.70	$25.58	$25.70	$25.33	22,237
2022-01-05	$25.61	$25.68	$25.50	$25.63	$25.26	59,538
2022-01-04	$25.58	$25.68	$25.58	$25.65	$25.28	14,667
2022-01-03	$25.66	$25.70	$25.60	$25.66	$25.30	21,728
2021-12-31	$25.57	$25.72	$25.50	$25.72	$25.35	42,482
2021-12-30	$25.68	$25.68	$25.60	$25.64	$25.27	10,513
2021-12-29	$25.58	$25.64	$25.51	$25.64	$25.27	22,295
2021-12-28	$25.45	$25.59	$25.44	$25.58	$25.22	52,487
2021-12-27	$25.50	$25.50	$25.45	$25.45	$25.09	14,612
2021-12-23	$25.52	$25.54	$25.44	$25.47	$25.11	8,266
2021-12-22	$25.40	$25.52	$25.40	$25.48	$25.12	20,630
2021-12-21	$25.39	$25.49	$25.39	$25.43	$25.07	20,416
2021-12-20	$25.38	$25.54	$25.38	$25.39	$25.03	12,717
2021-12-17	$25.45	$25.63	$25.39	$25.41	$25.05	25,052
2021-12-16	$25.48	$25.54	$25.48	$25.53	$25.17	15,995
2021-12-15	$25.41	$25.55	$25.41	$25.47	$25.11	31,842
2021-12-14	$25.48	$25.49	$25.38	$25.46	$25.10	15,863
2021-12-13	$25.70	$25.77	$25.66	$25.77	$25.07	10,150
2021-12-10	$25.86	$25.86	$25.68	$25.71	$25.01	17,991
2021-12-09	$25.68	$25.77	$25.68	$25.71	$25.01	12,399
2021-12-08	$25.73	$25.76	$25.66	$25.68	$24.98	13,169
2021-12-07	$25.80	$25.84	$25.67	$25.79	$25.09	80,385
2021-12-06	$25.61	$25.77	$25.61	$25.74	$25.04	15,172
2021-12-03	$25.60	$25.63	$25.55	$25.63	$24.93	12,507
2021-12-02	$25.57	$25.73	$25.57	$25.63	$24.93	9,897
2021-12-01	$25.55	$25.84	$25.55	$25.60	$24.90	22,082
2021-11-30	$25.57	$25.69	$25.48	$25.51	$24.81	60,016
2021-11-29	$25.55	$25.76	$25.52	$25.58	$24.88	29,032
2021-11-26	$25.67	$25.76	$25.51	$25.51	$24.81	15,813
2021-11-24	$25.78	$25.83	$25.68	$25.73	$25.03	11,686
2021-11-23	$25.70	$25.74	$25.70	$25.73	$25.03	10,351
2021-11-22	$25.83	$25.83	$25.71	$25.75	$25.05	10,599
2021-11-19	$25.76	$25.78	$25.71	$25.74	$25.04	8,569
2021-11-18	$25.72	$25.77	$25.68	$25.71	$25.01	14,171
2021-11-17	$25.71	$25.78	$25.68	$25.75	$25.05	16,065
2021-11-16	$25.75	$25.82	$25.71	$25.71	$25.01	17,212
2021-11-15	$25.82	$25.84	$25.74	$25.82	$25.12	18,109
2021-11-12	$25.81	$25.98	$25.80	$25.81	$25.11	13,515
2021-11-11	$25.88	$25.98	$25.78	$25.86	$25.15	14,799
2021-11-10	$26.12	$26.15	$25.77	$25.90	$25.19	19,762
2021-11-09	$26.10	$26.22	$26.02	$26.04	$25.33	18,410
2021-11-08	$26.22	$26.22	$26.09	$26.18	$25.46	7,632
2021-11-05	$26.10	$26.24	$26.06	$26.23	$25.51	12,292
2021-11-04	$26.05	$26.22	$26.05	$26.15	$25.44	23,149
2021-11-03	$26.07	$26.15	$26.05	$26.12	$25.41	9,063
2021-11-02	$26.04	$26.14	$26.00	$26.14	$25.43	12,451
2021-11-01	$26.00	$26.09	$25.95	$26.09	$25.38	24,641
2021-10-29	$25.86	$26.03	$25.86	$26.03	$25.32	48,654
2021-10-28	$25.96	$25.99	$25.95	$25.99	$25.28	10,401
2021-10-27	$25.94	$26.00	$25.94	$26.00	$25.29	14,522
2021-10-26	$25.95	$26.02	$25.94	$25.96	$25.25	14,667
2021-10-25	$25.93	$26.03	$25.92	$26.00	$25.29	9,942
2021-10-22	$26.09	$26.09	$25.91	$25.98	$25.27	5,864
2021-10-21	$26.07	$26.07	$26.00	$26.04	$25.33	22,386
2021-10-20	$26.02	$26.22	$26.01	$26.09	$25.38	64,047
2021-10-19	$26.10	$26.20	$26.02	$26.08	$25.37	44,603
2021-10-18	$26.07	$26.19	$25.95	$26.18	$25.47	11,035
2021-10-15	$25.96	$26.21	$25.90	$26.18	$25.47	103,780
2021-10-14	$25.83	$26.06	$25.83	$25.95	$25.24	13,376
2021-10-13	$25.95	$25.99	$25.76	$25.90	$25.19	13,926
2021-10-12	$25.92	$25.95	$25.78	$25.92	$25.21	6,166
2021-10-11	$25.67	$25.90	$25.67	$25.80	$25.10	6,326
2021-10-08	$25.78	$25.78	$25.68	$25.77	$25.07	19,011
2021-10-07	$25.80	$25.85	$25.73	$25.78	$25.08	14,640
2021-10-06	$25.69	$25.80	$25.66	$25.78	$25.08	20,852
2021-10-05	$25.69	$25.79	$25.69	$25.72	$25.02	9,717
2021-10-04	$25.80	$25.81	$25.69	$25.69	$24.99	12,368
2021-10-01	$26.05	$26.05	$25.78	$25.83	$25.13	16,131
2021-09-30	$25.93	$25.99	$25.75	$25.75	$25.05	34,485
2021-09-29	$25.80	$26.01	$25.73	$26.01	$25.30	13,651
2021-09-28	$25.95	$25.95	$25.71	$25.73	$25.03	14,111
2021-09-27	$25.84	$25.94	$25.81	$25.88	$25.17	15,807
2021-09-24	$26.08	$26.08	$25.88	$25.93	$25.22	14,151
2021-09-23	$26.02	$26.25	$26.00	$26.00	$25.29	19,590
2021-09-22	$26.04	$26.14	$26.04	$26.09	$25.38	21,682
2021-09-21	$26.09	$26.13	$26.02	$26.13	$25.42	9,066
2021-09-20	$26.08	$26.12	$26.00	$26.09	$25.38	6,655
2021-09-17	$26.04	$26.23	$26.04	$26.08	$25.37	8,298
2021-09-16	$26.00	$26.20	$26.00	$26.19	$25.48	14,796
2021-09-15	$25.89	$26.12	$25.89	$25.99	$25.28	5,137
2021-09-14	$25.88	$26.16	$25.88	$26.02	$25.31	13,067
2021-09-13	$26.50	$26.50	$26.22	$26.22	$25.18	43,496
2021-09-10	$26.45	$26.56	$26.45	$26.56	$25.50	7,404
2021-09-09	$26.40	$26.50	$26.40	$26.49	$25.43	4,419
2021-09-08	$26.40	$26.48	$26.40	$26.48	$25.43	8,210
2021-09-07	$26.41	$26.49	$26.41	$26.49	$25.43	4,929
2021-09-03	$26.49	$26.49	$26.41	$26.49	$25.43	6,759
2021-09-02	$26.29	$26.60	$26.29	$26.59	$25.53	14,117
2021-09-01	$26.45	$26.45	$26.36	$26.38	$25.33	22,665
2021-08-31	$26.32	$26.44	$26.32	$26.36	$25.31	25,794
2021-08-30	$26.22	$26.50	$26.22	$26.40	$25.35	6,427
2021-08-27	$26.22	$26.40	$26.22	$26.39	$25.34	8,446
2021-08-26	$26.26	$26.35	$26.26	$26.26	$25.21	11,609
2021-08-25	$26.29	$26.38	$26.28	$26.30	$25.25	13,406
2021-08-24	$26.46	$26.46	$26.27	$26.29	$25.24	23,183
2021-08-23	$26.27	$26.39	$26.27	$26.38	$25.33	6,149
2021-08-20	$26.34	$26.40	$26.34	$26.38	$25.33	12,911
2021-08-19	$26.20	$26.48	$26.20	$26.48	$25.43	13,079
2021-08-18	$26.33	$26.38	$26.28	$26.38	$25.33	6,103
2021-08-17	$26.31	$26.38	$26.28	$26.38	$25.33	9,022
2021-08-16	$26.46	$26.53	$26.26	$26.35	$25.30	16,279
2021-08-13	$26.39	$26.56	$26.35	$26.56	$25.50	27,571
2021-08-12	$26.16	$26.36	$26.16	$26.35	$25.30	14,240
2021-08-11	$26.12	$26.28	$26.12	$26.28	$25.23	5,244
2021-08-10	$26.23	$26.28	$26.10	$26.28	$25.23	14,286
2021-08-09	$26.47	$26.49	$26.31	$26.31	$25.26	16,788
2021-08-06	$26.31	$26.49	$26.31	$26.47	$25.42	11,159
2021-08-05	$26.44	$26.52	$26.44	$26.49	$25.44	12,682
2021-08-04	$26.32	$26.44	$26.28	$26.43	$25.38	13,727
2021-08-03	$26.35	$26.38	$26.25	$26.37	$25.32	15,243
2021-08-02	$26.24	$26.34	$26.24	$26.34	$25.29	14,231
2021-07-30	$26.23	$26.31	$26.11	$26.31	$25.26	16,888
2021-07-29	$26.07	$26.24	$26.03	$26.23	$25.18	24,914
2021-07-28	$26.07	$26.15	$25.87	$26.11	$25.07	9,697
2021-07-27	$26.11	$26.17	$26.01	$26.17	$25.13	21,269
2021-07-26	$26.06	$26.19	$26.00	$26.10	$25.06	31,093
2021-07-23	$26.04	$26.06	$25.99	$26.06	$25.02	9,638
2021-07-22	$25.97	$26.03	$25.96	$25.98	$24.94	6,497
2021-07-21	$25.98	$26.07	$25.96	$26.05	$25.01	9,131
2021-07-20	$25.93	$26.08	$25.89	$26.03	$24.99	24,419
2021-07-19	$25.88	$25.96	$25.79	$25.93	$24.90	8,932
2021-07-16	$26.14	$26.22	$25.92	$25.95	$24.92	96,931
2021-07-15	$26.07	$26.19	$26.07	$26.19	$25.15	4,265
2021-07-14	$26.22	$26.25	$26.01	$26.19	$25.15	20,058
2021-07-13	$26.23	$26.27	$26.11	$26.16	$25.12	24,836
2021-07-12	$26.27	$26.28	$26.21	$26.23	$25.19	18,800
2021-07-09	$26.37	$26.42	$26.27	$26.29	$25.24	10,261
2021-07-08	$26.15	$26.40	$26.15	$26.37	$25.32	13,511
2021-07-07	$26.29	$26.34	$26.24	$26.31	$25.26	12,982
2021-07-06	$26.17	$26.35	$26.13	$26.27	$25.22	22,128
2021-07-02	$26.23	$26.35	$26.23	$26.33	$25.28	10,856
2021-07-01	$26.28	$26.36	$26.12	$26.24	$25.19	20,011
2021-06-30	$26.20	$26.41	$26.15	$26.17	$25.13	101,216
2021-06-29	$26.11	$26.33	$26.09	$26.16	$25.12	91,780
2021-06-28	$26.05	$26.19	$26.05	$26.11	$25.07	24,297
2021-06-25	$26.34	$26.38	$26.11	$26.19	$25.15	16,405
2021-06-24	$26.39	$26.40	$26.21	$26.22	$25.18	37,256
2021-06-23	$26.45	$26.59	$26.31	$26.35	$25.30	54,327
2021-06-22	$26.60	$26.65	$26.36	$26.52	$25.46	23,009
2021-06-21	$26.55	$26.67	$26.55	$26.67	$25.61	12,587
2021-06-18	$26.53	$26.67	$26.44	$26.65	$25.59	14,756
2021-06-17	$26.42	$26.64	$26.42	$26.64	$25.58	6,995
2021-06-16	$26.54	$26.59	$26.36	$26.52	$25.46	17,349
2021-06-15	$26.51	$26.62	$26.51	$26.60	$25.54	9,480
2021-06-14	$26.58	$26.66	$26.34	$26.66	$25.60	16,527
2021-06-11	$26.69	$26.92	$26.69	$26.92	$25.52	8,811
2021-06-10	$26.76	$26.76	$26.68	$26.72	$25.33	9,636
2021-06-09	$26.60	$26.75	$26.60	$26.68	$25.29	19,772
2021-06-08	$26.73	$26.80	$26.51	$26.63	$25.25	19,327
2021-06-07	$26.67	$26.75	$26.65	$26.67	$25.28	8,236
2021-06-04	$26.64	$26.76	$26.53	$26.76	$25.37	8,179
2021-06-03	$26.54	$26.63	$26.54	$26.63	$25.25	5,229
2021-06-02	$26.52	$26.63	$26.41	$26.63	$25.25	25,027
2021-06-01	$26.48	$26.50	$26.34	$26.50	$25.12	12,992
2021-05-28	$26.24	$26.47	$26.17	$26.44	$25.07	26,215
2021-05-27	$26.23	$26.35	$26.19	$26.25	$24.89	18,335
2021-05-26	$26.37	$26.38	$26.21	$26.27	$24.91	22,608
2021-05-25	$26.40	$26.44	$26.34	$26.43	$25.06	14,812
2021-05-24	$26.46	$26.46	$26.31	$26.38	$25.01	13,675
2021-05-21	$26.34	$26.47	$26.28	$26.46	$25.09	11,231
2021-05-20	$26.12	$26.40	$26.12	$26.31	$24.94	26,207
2021-05-19	$26.15	$26.28	$26.15	$26.21	$24.85	9,477
2021-05-18	$26.27	$26.30	$26.17	$26.27	$24.91	10,929
2021-05-17	$26.24	$26.29	$26.15	$26.18	$24.82	9,560
2021-05-14	$26.25	$26.30	$26.16	$26.28	$24.91	5,903
2021-05-13	$26.20	$26.22	$26.08	$26.12	$24.76	5,115
2021-05-12	$26.15	$26.15	$25.96	$25.96	$24.61	10,877
2021-05-11	$26.32	$26.32	$26.13	$26.15	$24.79	9,936
2021-05-10	$26.32	$26.44	$26.28	$26.34	$24.97	7,261
2021-05-07	$26.20	$26.45	$26.20	$26.44	$25.07	19,804
2021-05-06	$26.17	$26.40	$26.16	$26.29	$24.92	12,205
2021-05-05	$26.26	$26.48	$26.26	$26.26	$24.90	20,622
2021-05-04	$26.18	$26.39	$26.18	$26.34	$24.97	18,547
2021-05-03	$26.15	$26.38	$26.15	$26.35	$24.98	16,241
2021-04-30	$26.20	$26.42	$26.09	$26.09	$24.73	44,037
2021-04-29	$26.28	$26.45	$26.20	$26.28	$24.91	23,814
2021-04-28	$26.41	$26.45	$26.33	$26.39	$25.01	10,528
2021-04-27	$26.44	$26.45	$26.41	$26.43	$25.06	15,597
2021-04-26	$26.44	$26.45	$26.43	$26.45	$25.08	12,614
2021-04-23	$26.48	$26.48	$26.42	$26.44	$25.07	24,532
2021-04-22	$26.54	$26.54	$26.44	$26.49	$25.11	26,116
2021-04-21	$26.54	$26.54	$26.49	$26.54	$25.16	13,139
2021-04-20	$26.60	$26.61	$26.46	$26.46	$25.09	8,873
2021-04-19	$26.72	$26.72	$26.58	$26.60	$25.22	8,899
2021-04-16	$26.70	$26.70	$26.57	$26.60	$25.22	18,654
2021-04-15	$26.66	$26.66	$26.50	$26.62	$25.24	8,877
2021-04-14	$26.59	$26.59	$26.48	$26.53	$25.15	5,299
2021-04-13	$26.68	$26.68	$26.56	$26.59	$25.21	9,945
2021-04-12	$26.72	$26.72	$26.57	$26.62	$25.24	5,775
2021-04-09	$26.75	$26.80	$26.56	$26.57	$25.19	27,182
2021-04-08	$26.74	$26.85	$26.64	$26.85	$25.46	21,410
2021-04-07	$26.54	$26.78	$26.44	$26.76	$25.37	26,029
2021-04-06	$26.49	$26.66	$26.40	$26.53	$25.15	33,800
2021-04-05	$26.19	$26.44	$26.19	$26.43	$25.06	23,281
2021-04-01	$26.25	$26.30	$26.24	$26.29	$24.92	33,361
2021-03-31	$26.25	$26.30	$26.24	$26.24	$24.88	29,511
2021-03-30	$26.25	$26.35	$26.23	$26.29	$24.92	17,293
2021-03-29	$26.31	$26.36	$26.18	$26.19	$24.83	11,534
2021-03-26	$26.38	$26.44	$26.30	$26.37	$25.00	8,272
2021-03-25	$26.20	$26.48	$26.20	$26.45	$25.08	9,599
2021-03-24	$26.36	$26.50	$26.26	$26.27	$24.91	17,162
2021-03-23	$26.24	$26.29	$26.12	$26.29	$24.92	7,070
2021-03-22	$25.93	$26.24	$25.93	$26.21	$24.85	18,995
2021-03-19	$25.77	$25.99	$25.77	$25.96	$24.61	5,496
2021-03-18	$26.07	$26.10	$25.90	$25.90	$24.55	16,608
2021-03-17	$25.91	$26.17	$25.91	$26.09	$24.74	26,225
2021-03-16	$26.01	$26.23	$25.93	$25.93	$24.58	23,295
2021-03-15	$25.93	$26.26	$25.93	$26.24	$24.88	14,757
2021-03-12	$25.97	$26.07	$25.79	$26.07	$24.72	52,140
2021-03-11	$26.12	$26.31	$26.12	$26.28	$24.59	23,829
2021-03-10	$25.85	$26.13	$25.84	$26.02	$24.35	44,745
2021-03-09	$25.76	$25.85	$25.70	$25.77	$24.12	14,326
2021-03-08	$25.70	$25.78	$25.62	$25.74	$24.09	15,167
2021-03-05	$25.78	$25.78	$25.64	$25.72	$24.07	12,682
2021-03-04	$25.68	$25.82	$25.60	$25.63	$23.99	13,487
2021-03-03	$25.79	$25.82	$25.65	$25.80	$24.14	9,320
2021-03-02	$25.70	$25.81	$25.68	$25.76	$24.11	12,161
2021-03-01	$25.82	$25.82	$25.61	$25.75	$24.10	13,817
2021-02-26	$25.80	$25.82	$25.56	$25.71	$24.06	31,308
2021-02-25	$25.68	$25.77	$25.44	$25.73	$24.07	22,039
2021-02-24	$26.02	$26.02	$25.71	$25.82	$24.16	18,012
2021-02-23	$25.92	$25.98	$25.84	$25.93	$24.27	7,786
2021-02-22	$26.15	$26.15	$25.95	$25.95	$24.28	14,924
2021-02-19	$26.09	$26.10	$26.01	$26.05	$24.38	12,899
2021-02-18	$26.00	$26.08	$26.00	$26.03	$24.36	11,096
2021-02-17	$26.13	$26.13	$26.04	$26.04	$24.37	12,353
2021-02-16	$26.07	$26.21	$26.02	$26.03	$24.36	37,213
2021-02-12	$26.23	$26.40	$26.12	$26.14	$24.46	15,646
2021-02-11	$26.36	$26.49	$26.24	$26.29	$24.60	14,055
2021-02-10	$26.40	$26.51	$26.28	$26.39	$24.69	13,915
2021-02-09	$26.34	$26.47	$26.30	$26.46	$24.76	12,486
2021-02-08	$26.36	$26.47	$26.34	$26.40	$24.71	10,353
2021-02-05	$26.46	$26.47	$26.30	$26.45	$24.75	10,870
2021-02-04	$26.23	$26.49	$26.23	$26.43	$24.73	9,717
2021-02-03	$26.39	$26.49	$26.30	$26.30	$24.61	22,552
2021-02-02	$26.46	$26.50	$26.43	$26.43	$24.74	22,439
2021-02-01	$26.41	$26.59	$26.39	$26.46	$24.76	17,550
2021-01-29	$26.54	$26.63	$26.32	$26.58	$24.87	32,929
2021-01-28	$26.73	$26.73	$26.50	$26.67	$24.96	25,811
2021-01-27	$26.72	$26.73	$26.52	$26.60	$24.89	16,489
2021-01-26	$26.75	$26.75	$26.51	$26.65	$24.94	12,328
2021-01-25	$26.62	$26.75	$26.62	$26.64	$24.93	11,441
2021-01-22	$26.45	$26.70	$26.41	$26.70	$24.99	10,496
2021-01-21	$26.46	$26.46	$26.24	$26.43	$24.73	6,851
2021-01-20	$26.33	$26.44	$26.20	$26.43	$24.73	12,038
2021-01-19	$26.17	$26.37	$26.13	$26.33	$24.64	13,949
2021-01-15	$26.14	$26.38	$26.11	$26.16	$24.48	13,484
2021-01-14	$26.13	$26.27	$26.10	$26.24	$24.56	10,072
2021-01-13	$26.13	$26.32	$25.96	$26.07	$24.40	23,074
2021-01-12	$26.10	$26.13	$25.97	$26.13	$24.45	30,066
2021-01-11	$26.24	$26.24	$26.14	$26.15	$24.47	26,252
2021-01-08	$26.06	$26.29	$26.06	$26.27	$24.58	7,611
2021-01-07	$26.16	$26.31	$25.95	$26.08	$24.41	9,552
2021-01-06	$26.38	$26.38	$25.95	$26.04	$24.37	14,680
2021-01-05	$26.31	$26.40	$26.30	$26.38	$24.69	9,861
2021-01-04	$26.42	$26.42	$26.24	$26.25	$24.57	7,077
2020-12-31	$26.36	$26.57	$26.27	$26.50	$24.80	30,720
2020-12-30	$26.58	$26.58	$26.31	$26.44	$24.74	24,729
2020-12-29	$26.55	$26.65	$26.47	$26.57	$24.86	13,360
2020-12-28	$26.61	$26.65	$26.51	$26.51	$24.81	9,269
2020-12-24	$26.62	$26.62	$26.53	$26.58	$24.87	5,587
2020-12-23	$26.67	$26.67	$26.55	$26.60	$24.89	8,957
2020-12-22	$26.74	$26.74	$26.49	$26.65	$24.94	19,537
2020-12-21	$26.74	$26.75	$26.62	$26.71	$25.00	13,035
2020-12-18	$26.79	$26.79	$26.66	$26.75	$25.03	10,420
2020-12-17	$26.71	$26.75	$26.59	$26.75	$25.03	14,558
2020-12-16	$26.68	$26.74	$26.61	$26.67	$24.96	33,469
2020-12-15	$26.67	$26.76	$26.53	$26.76	$25.04	15,574
2020-12-14	$26.52	$26.68	$26.48	$26.59	$24.88	36,744
2020-12-11	$26.83	$26.83	$26.71	$26.80	$24.76	13,750
2020-12-10	$26.74	$26.86	$26.71	$26.86	$24.82	13,215
2020-12-09	$26.63	$26.86	$26.63	$26.86	$24.82	13,341
2020-12-08	$26.57	$26.75	$26.57	$26.75	$24.72	13,187
2020-12-07	$26.63	$26.66	$26.52	$26.66	$24.63	6,700
2020-12-04	$26.67	$26.67	$26.59	$26.64	$24.61	11,013
2020-12-03	$26.68	$26.68	$26.53	$26.67	$24.64	22,263
2020-12-02	$26.52	$26.76	$26.52	$26.76	$24.73	37,201
2020-12-01	$26.56	$26.61	$26.53	$26.57	$24.55	16,707
2020-11-30	$26.67	$26.67	$26.52	$26.52	$24.50	35,246
2020-11-27	$26.70	$26.73	$26.67	$26.69	$24.66	10,442
2020-11-25	$26.65	$26.75	$26.58	$26.61	$24.59	16,367
2020-11-24	$26.81	$26.88	$26.67	$26.67	$24.64	19,183
2020-11-23	$26.84	$26.84	$26.79	$26.79	$24.75	38,297
2020-11-20	$26.85	$26.93	$25.67	$26.89	$24.85	30,904
2020-11-19	$26.68	$26.89	$26.68	$26.85	$24.81	16,503
2020-11-18	$26.86	$26.98	$26.81	$26.94	$24.89	14,851
2020-11-17	$26.89	$26.97	$26.70	$26.93	$24.88	26,825
2020-11-16	$26.38	$27.06	$26.38	$26.93	$24.88	47,895
2020-11-13	$26.40	$26.44	$26.37	$26.44	$24.43	13,505
2020-11-12	$26.34	$26.48	$26.34	$26.44	$24.43	11,275
2020-11-11	$26.41	$26.45	$26.38	$26.44	$24.43	6,798
2020-11-10	$26.41	$26.47	$26.39	$26.47	$24.46	10,141
2020-11-09	$26.30	$26.56	$26.30	$26.54	$24.52	13,849
2020-11-06	$26.39	$26.41	$26.25	$26.31	$24.31	9,414
2020-11-05	$26.48	$26.48	$26.38	$26.45	$24.44	9,127
2020-11-04	$26.21	$26.59	$26.21	$26.57	$24.55	16,471
2020-11-03	$26.25	$26.37	$26.20	$26.21	$24.22	11,990
2020-11-02	$25.98	$26.40	$25.98	$26.40	$24.39	9,596
2020-10-30	$25.78	$26.10	$25.78	$26.10	$24.12	45,805
2020-10-29	$26.01	$26.25	$25.88	$25.88	$23.91	13,812
2020-10-28	$26.26	$26.36	$25.98	$26.05	$24.07	8,391
2020-10-27	$26.44	$26.44	$26.24	$26.39	$24.38	20,005
2020-10-26	$26.40	$26.49	$26.36	$26.46	$24.45	9,194
2020-10-23	$26.38	$26.43	$26.24	$26.43	$24.42	10,516
2020-10-22	$26.07	$26.43	$26.07	$26.43	$24.42	11,894
2020-10-21	$26.32	$26.32	$26.06	$26.17	$24.18	18,427
2020-10-20	$26.21	$26.43	$26.21	$26.25	$24.25	20,607
2020-10-19	$26.24	$26.48	$26.12	$26.36	$24.36	21,403
2020-10-16	$26.45	$26.45	$26.23	$26.23	$24.24	14,976
2020-10-15	$26.33	$26.55	$26.29	$26.55	$24.53	17,479
2020-10-14	$26.43	$26.43	$26.29	$26.41	$24.40	10,433
2020-10-13	$26.30	$26.47	$26.30	$26.47	$24.46	17,348
2020-10-12	$26.37	$26.47	$26.31	$26.47	$24.46	16,787
2020-10-09	$26.26	$26.47	$26.25	$26.47	$24.46	9,553
2020-10-08	$26.39	$26.44	$26.28	$26.44	$24.43	15,741
2020-10-07	$26.14	$26.42	$26.14	$26.42	$24.41	19,883
2020-10-06	$26.27	$26.28	$26.15	$26.26	$24.26	10,052
2020-10-05	$26.11	$26.28	$26.06	$26.28	$24.28	11,729
2020-10-02	$25.97	$26.26	$25.97	$26.13	$24.14	14,597
2020-10-01	$26.00	$26.16	$25.95	$26.16	$24.17	16,561
2020-09-30	$26.13	$26.21	$25.85	$25.86	$23.89	34,879
2020-09-29	$26.16	$26.27	$26.00	$26.14	$24.15	10,472
2020-09-28	$26.20	$26.20	$26.01	$26.03	$24.05	28,854
2020-09-25	$25.79	$26.22	$25.79	$26.13	$24.14	15,152
2020-09-24	$25.82	$25.89	$25.56	$25.61	$23.66	8,650
2020-09-23	$26.20	$26.20	$25.64	$25.73	$23.77	15,854
2020-09-22	$25.92	$26.16	$25.82	$26.13	$24.14	16,380
2020-09-21	$26.08	$26.08	$25.71	$25.79	$23.83	14,361
2020-09-18	$26.18	$26.18	$25.91	$26.13	$24.14	8,817
2020-09-17	$26.20	$26.37	$25.98	$25.99	$24.01	53,911
2020-09-16	$26.30	$26.36	$26.12	$26.12	$24.13	28,053
2020-09-15	$26.25	$26.46	$26.07	$26.46	$24.45	14,402
2020-09-14	$26.09	$26.28	$25.99	$26.16	$24.17	11,133
2020-09-11	$26.55	$26.55	$26.26	$26.26	$23.95	11,184
2020-09-10	$26.23	$26.58	$26.23	$26.58	$24.24	14,521
2020-09-09	$26.36	$26.41	$26.17	$26.41	$24.09	7,221
2020-09-08	$26.12	$26.31	$26.07	$26.18	$23.88	15,648
2020-09-04	$26.44	$26.46	$26.18	$26.28	$23.97	13,672
2020-09-03	$26.57	$26.60	$26.41	$26.59	$24.25	19,328
2020-09-02	$26.40	$26.60	$26.29	$26.57	$24.23	17,870
2020-09-01	$26.47	$26.47	$26.27	$26.41	$24.09	13,602
2020-08-31	$26.35	$26.49	$26.27	$26.31	$24.00	24,805
2020-08-28	$26.44	$26.49	$26.28	$26.34	$24.02	11,230
2020-08-27	$26.33	$26.44	$26.31	$26.44	$24.12	16,566
2020-08-26	$26.12	$26.42	$26.12	$26.42	$24.10	21,537
2020-08-25	$26.21	$26.21	$26.11	$26.19	$23.89	16,053
2020-08-24	$26.29	$26.38	$26.13	$26.28	$23.97	17,265
2020-08-21	$26.21	$26.32	$26.19	$26.27	$23.96	8,240
2020-08-20	$26.10	$26.33	$26.10	$26.32	$24.01	15,283
2020-08-19	$26.17	$26.36	$26.17	$26.35	$24.03	9,747
2020-08-18	$26.28	$26.30	$26.21	$26.30	$23.99	13,144
2020-08-17	$26.28	$26.28	$26.13	$26.18	$23.88	11,688
2020-08-14	$26.09	$26.29	$26.02	$26.10	$23.81	18,328
2020-08-13	$25.96	$26.20	$25.90	$26.18	$23.88	13,220
2020-08-12	$26.16	$26.26	$26.10	$26.15	$23.85	15,581
2020-08-11	$26.27	$26.30	$26.14	$26.15	$23.85	34,465
2020-08-10	$26.12	$26.29	$26.12	$26.12	$23.82	13,278
2020-08-07	$26.25	$26.30	$26.09	$26.30	$23.99	7,512
2020-08-06	$26.28	$26.29	$26.14	$26.23	$23.92	15,000
2020-08-05	$26.29	$26.29	$26.13	$26.27	$23.96	7,055
2020-08-04	$26.36	$26.36	$25.98	$26.23	$23.92	15,997
2020-08-03	$26.09	$26.50	$26.09	$26.48	$24.15	17,526
2020-07-31	$25.99	$26.34	$25.91	$26.34	$24.02	20,809
2020-07-30	$25.94	$25.99	$25.89	$25.99	$23.71	12,998
2020-07-29	$25.65	$25.95	$25.65	$25.95	$23.67	22,121
2020-07-28	$25.42	$25.70	$25.42	$25.70	$23.44	10,690
2020-07-27	$25.69	$25.73	$25.36	$25.42	$23.19	24,995
2020-07-24	$25.69	$25.69	$25.59	$25.61	$23.36	10,342
2020-07-23	$25.74	$25.74	$25.57	$25.65	$23.40	14,625
2020-07-22	$25.63	$25.70	$25.49	$25.59	$23.34	15,889
2020-07-21	$25.75	$25.75	$25.60	$25.70	$23.44	6,808
2020-07-20	$25.75	$25.75	$25.60	$25.75	$23.49	8,962
2020-07-17	$25.34	$25.71	$25.34	$25.63	$23.38	25,280
2020-07-16	$25.32	$25.60	$25.32	$25.60	$23.35	13,470
2020-07-15	$25.32	$25.32	$25.20	$25.32	$23.09	17,271
2020-07-14	$25.20	$25.35	$25.09	$25.32	$23.09	11,847
2020-07-13	$25.30	$25.38	$25.19	$25.24	$23.02	12,852
2020-07-10	$25.20	$25.31	$25.08	$25.31	$23.08	18,945
2020-07-09	$25.45	$25.45	$25.04	$25.35	$23.12	8,789
2020-07-08	$25.03	$25.49	$24.93	$25.49	$23.25	17,079
2020-07-07	$25.04	$25.10	$24.92	$25.03	$22.83	19,035
2020-07-06	$24.99	$25.04	$24.98	$25.04	$22.84	14,075
2020-07-02	$24.61	$24.86	$24.61	$24.85	$22.67	6,680
2020-07-01	$24.64	$24.70	$24.50	$24.58	$22.42	16,577
2020-06-30	$24.75	$24.82	$24.49	$24.49	$22.34	75,926
2020-06-29	$24.65	$24.78	$24.50	$24.75	$22.57	26,712
2020-06-26	$24.93	$24.98	$24.65	$24.65	$22.48	15,644
2020-06-25	$24.89	$24.98	$24.73	$24.83	$22.64	28,058
2020-06-24	$25.10	$25.10	$24.69	$24.85	$22.67	19,889
2020-06-23	$25.00	$25.05	$24.69	$25.05	$22.85	21,675
2020-06-22	$24.99	$25.02	$24.76	$24.86	$22.67	12,813
2020-06-19	$25.09	$25.13	$24.83	$24.89	$22.70	17,907
2020-06-18	$25.19	$25.19	$24.82	$25.07	$22.87	10,652
2020-06-17	$25.10	$25.24	$24.93	$25.10	$22.89	15,445
2020-06-16	$25.13	$25.31	$24.80	$25.10	$22.89	10,307
2020-06-15	$24.55	$24.88	$24.51	$24.68	$22.51	18,354
2020-06-12	$24.90	$25.05	$24.53	$24.68	$22.51	18,215
2020-06-11	$25.20	$25.28	$24.82	$25.00	$22.49	25,769
2020-06-10	$25.52	$25.60	$25.36	$25.48	$22.92	17,158
2020-06-09	$25.48	$25.59	$25.37	$25.52	$22.96	12,271
2020-06-08	$25.37	$25.50	$25.31	$25.49	$22.93	13,946
2020-06-05	$25.35	$25.50	$25.15	$25.27	$22.74	42,948
2020-06-04	$25.40	$25.40	$25.23	$25.27	$22.74	19,696
2020-06-03	$25.44	$25.45	$25.30	$25.40	$22.85	26,518
2020-06-02	$25.47	$25.48	$25.29	$25.46	$22.91	22,907
2020-06-01	$25.33	$25.49	$25.20	$25.49	$22.93	12,300
2020-05-29	$25.20	$25.35	$25.12	$25.35	$22.81	18,974
2020-05-28	$25.09	$25.20	$25.00	$25.20	$22.67	15,557
2020-05-27	$24.97	$25.17	$24.85	$25.09	$22.57	15,845
2020-05-26	$25.00	$25.05	$24.80	$24.97	$22.47	20,538
2020-05-22	$24.87	$24.95	$24.72	$24.95	$22.45	20,406
2020-05-21	$24.70	$24.85	$24.64	$24.83	$22.34	14,795
2020-05-20	$24.62	$24.76	$24.42	$24.49	$22.03	17,457
2020-05-19	$24.37	$24.65	$24.08	$24.62	$22.15	13,500
2020-05-18	$24.16	$24.31	$24.02	$24.19	$21.76	11,343
2020-05-15	$24.25	$24.25	$24.01	$24.06	$21.65	12,159
2020-05-14	$24.33	$24.34	$23.81	$24.13	$21.71	28,604
2020-05-13	$24.90	$24.90	$24.39	$24.40	$21.95	69,037
2020-05-12	$24.64	$24.92	$24.58	$24.90	$22.40	144,720
2020-05-11	$24.59	$24.69	$24.39	$24.64	$22.17	18,021
2020-05-08	$24.40	$24.59	$24.36	$24.57	$22.11	13,194
2020-05-07	$24.64	$24.81	$24.27	$24.35	$21.91	36,518
2020-05-06	$24.60	$24.80	$24.40	$24.64	$22.17	28,937
2020-05-05	$24.90	$24.92	$24.41	$24.47	$22.02	56,857
2020-05-04	$24.94	$24.94	$24.61	$24.89	$22.39	24,210
2020-05-01	$24.88	$24.94	$24.62	$24.94	$22.44	17,731
2020-04-30	$24.76	$24.99	$24.76	$24.92	$22.42	35,359
2020-04-29	$24.83	$25.00	$24.64	$24.95	$22.45	26,547
2020-04-28	$24.85	$24.85	$24.70	$24.74	$22.26	16,913
2020-04-27	$24.81	$24.82	$24.58	$24.76	$22.28	27,586
2020-04-24	$24.83	$24.83	$24.62	$24.72	$22.24	20,457
2020-04-23	$24.60	$24.78	$24.46	$24.72	$22.24	32,967
2020-04-22	$24.84	$24.84	$24.50	$24.66	$22.19	26,312
2020-04-21	$24.62	$24.85	$24.51	$24.60	$22.13	31,667
2020-04-20	$24.66	$24.94	$24.29	$24.94	$22.44	31,225
2020-04-17	$24.70	$24.75	$24.25	$24.75	$22.27	30,676
2020-04-16	$24.39	$24.44	$23.95	$24.19	$21.76	23,166
2020-04-15	$24.19	$24.40	$23.88	$24.26	$21.83	22,152
2020-04-14	$24.18	$24.46	$23.98	$24.35	$21.91	39,382
2020-04-13	$24.10	$24.10	$22.97	$23.50	$21.14	54,224
2020-04-09	$23.18	$24.42	$23.18	$24.10	$21.68	56,165
2020-04-08	$22.19	$23.35	$21.84	$23.17	$20.85	59,891
2020-04-07	$21.93	$22.20	$21.46	$21.88	$19.69	52,571
2020-04-06	$20.40	$21.59	$20.25	$21.59	$19.42	63,098
2020-04-03	$20.91	$20.91	$19.34	$19.92	$17.92	56,985
2020-04-02	$21.46	$21.56	$20.40	$21.15	$19.03	32,392
2020-04-01	$21.59	$22.00	$21.36	$21.56	$19.40	65,159
2020-03-31	$22.60	$22.79	$21.91	$22.25	$20.02	34,719
2020-03-30	$22.45	$22.60	$21.97	$22.48	$20.23	27,943
2020-03-27	$22.70	$22.74	$21.57	$22.13	$19.91	57,324
2020-03-26	$21.99	$23.00	$21.50	$22.70	$20.42	71,796
2020-03-25	$20.95	$23.27	$20.70	$21.18	$19.06	57,926
2020-03-24	$20.04	$20.81	$19.02	$19.95	$17.95	24,226
2020-03-23	$17.88	$19.22	$17.18	$19.00	$17.09	111,062
2020-03-20	$17.65	$19.02	$17.65	$17.88	$16.09	94,788
2020-03-19	$17.33	$18.00	$15.25	$16.81	$15.12	147,540
2020-03-18	$21.20	$21.20	$16.51	$17.33	$15.59	49,398
2020-03-17	$22.26	$22.34	$21.50	$21.50	$19.34	54,244
2020-03-16	$22.84	$22.99	$16.45	$22.13	$19.91	99,072
2020-03-13	$23.05	$23.42	$22.83	$23.07	$20.76	54,181
2020-03-12	$23.45	$23.75	$18.73	$23.01	$20.70	100,701
2020-03-11	$25.30	$25.64	$25.27	$25.51	$22.62	35,823
2020-03-10	$25.46	$25.79	$25.32	$25.79	$22.86	19,408
2020-03-09	$25.40	$25.64	$25.21	$25.34	$22.47	36,085
2020-03-06	$26.25	$26.45	$26.05	$26.18	$23.21	46,651
2020-03-05	$26.33	$26.48	$26.18	$26.40	$23.41	30,087
2020-03-04	$26.25	$26.47	$25.99	$26.33	$23.34	19,938
2020-03-03	$25.89	$26.90	$25.79	$26.25	$23.27	49,924
2020-03-02	$25.46	$25.80	$25.33	$25.79	$22.86	71,840
2020-02-28	$25.69	$25.69	$25.23	$25.23	$22.37	75,647
2020-02-27	$25.80	$25.96	$25.65	$25.69	$22.78	43,790
2020-02-26	$26.16	$26.21	$25.90	$25.90	$22.96	59,360
2020-02-25	$26.50	$26.55	$25.94	$25.94	$23.00	46,348
2020-02-24	$26.41	$26.58	$26.31	$26.46	$23.46	52,894
2020-02-21	$26.64	$26.65	$26.47	$26.55	$23.54	16,139
2020-02-20	$26.56	$26.62	$26.38	$26.60	$23.58	33,174
2020-02-19	$26.68	$26.68	$26.51	$26.51	$23.50	13,268
2020-02-18	$26.68	$26.69	$26.57	$26.69	$23.66	26,692
2020-02-14	$26.69	$26.69	$26.59	$26.68	$23.65	32,194
2020-02-13	$26.69	$26.69	$26.60	$26.64	$23.62	11,419
2020-02-12	$26.68	$26.68	$26.60	$26.60	$23.58	35,275
2020-02-11	$26.69	$26.69	$26.60	$26.65	$23.63	12,968
2020-02-10	$26.65	$26.69	$26.60	$26.63	$23.61	28,754
2020-02-07	$26.65	$26.73	$26.64	$26.68	$23.65	16,404
2020-02-06	$26.59	$26.65	$26.55	$26.63	$23.61	19,026
2020-02-05	$26.59	$26.59	$26.50	$26.59	$23.57	9,963
2020-02-04	$26.43	$26.59	$26.42	$26.59	$23.57	25,452
2020-02-03	$26.45	$26.55	$26.45	$26.50	$23.49	15,976
2020-01-31	$26.39	$26.59	$26.38	$26.59	$23.57	43,009
2020-01-30	$26.28	$26.39	$26.25	$26.32	$23.33	21,731
2020-01-29	$26.44	$26.48	$26.24	$26.25	$23.27	32,562
2020-01-28	$26.49	$26.49	$26.30	$26.37	$23.38	26,006
2020-01-27	$26.19	$26.47	$26.10	$26.47	$23.47	53,777
2020-01-24	$26.19	$26.25	$26.08	$26.25	$23.27	35,034
2020-01-23	$26.19	$26.25	$26.12	$26.13	$23.17	15,971
2020-01-22	$26.23	$26.23	$26.11	$26.14	$23.17	13,970
2020-01-21	$26.19	$26.19	$26.07	$26.12	$23.16	18,254
2020-01-17	$26.16	$26.19	$26.09	$26.13	$23.17	17,081
2020-01-16	$26.26	$26.29	$26.14	$26.14	$23.17	31,393
2020-01-15	$26.32	$26.37	$26.16	$26.16	$23.19	40,984
2020-01-14	$26.41	$26.41	$26.19	$26.28	$23.30	53,515
2020-01-13	$26.44	$26.46	$26.36	$26.41	$23.41	21,696
2020-01-10	$26.40	$26.46	$26.38	$26.44	$23.44	19,589
2020-01-09	$26.32	$26.43	$26.26	$26.43	$23.43	13,532
2020-01-08	$26.12	$26.29	$26.04	$26.23	$23.25	22,564
2020-01-07	$26.16	$26.16	$26.00	$26.16	$23.19	14,992
2020-01-06	$26.18	$26.22	$26.10	$26.16	$23.19	11,712
2020-01-03	$26.16	$26.24	$26.14	$26.22	$23.25	12,968
2020-01-02	$25.89	$26.23	$25.87	$26.22	$23.25	30,332
2019-12-31	$25.92	$25.92	$25.76	$25.79	$22.86	19,952
2019-12-30	$25.94	$25.94	$25.75	$25.91	$22.97	13,246
2019-12-27	$25.95	$25.95	$25.85	$25.90	$22.96	11,294
2019-12-26	$25.95	$25.95	$25.82	$25.93	$22.99	12,452
2019-12-24	$25.96	$25.96	$25.78	$25.88	$22.94	7,064
2019-12-23	$25.95	$25.96	$25.88	$25.96	$23.02	22,097
2019-12-20	$25.96	$25.96	$25.85	$25.95	$23.01	9,172
2019-12-19	$26.00	$26.00	$25.84	$25.98	$23.03	11,721
2019-12-18	$25.92	$26.00	$25.90	$26.00	$23.05	12,199
2019-12-17	$25.84	$25.87	$25.67	$25.87	$22.94	26,041
2019-12-16	$25.75	$25.84	$25.70	$25.84	$22.91	15,083
2019-12-13	$25.32	$25.70	$25.29	$25.70	$22.78	19,117
2019-12-12	$25.36	$25.36	$25.19	$25.32	$22.45	18,884
2019-12-11	$25.52	$25.68	$25.52	$25.67	$22.46	9,082
2019-12-10	$25.55	$25.64	$25.46	$25.55	$22.35	35,509
2019-12-09	$25.55	$25.60	$25.51	$25.55	$22.35	8,870
2019-12-06	$25.45	$25.55	$25.27	$25.51	$22.32	18,476
2019-12-05	$25.51	$25.51	$25.30	$25.45	$22.26	21,889
2019-12-04	$25.63	$25.63	$25.41	$25.45	$22.26	19,926
2019-12-03	$25.47	$25.57	$25.41	$25.48	$22.29	19,603
2019-12-02	$25.62	$25.67	$25.45	$25.45	$22.26	23,562
2019-11-29	$25.72	$25.80	$25.54	$25.57	$22.37	43,861
2019-11-27	$25.95	$25.95	$25.67	$25.70	$22.48	21,317
2019-11-26	$25.92	$26.00	$25.79	$25.85	$22.61	15,622
2019-11-25	$26.01	$26.01	$25.86	$25.86	$22.62	15,011
2019-11-22	$26.11	$26.11	$25.94	$25.95	$22.70	19,075
2019-11-21	$26.02	$26.02	$25.84	$25.89	$22.65	15,680
2019-11-20	$25.98	$26.02	$25.91	$25.99	$22.74	18,037
2019-11-19	$26.06	$26.10	$25.91	$25.91	$22.67	21,181
2019-11-18	$25.84	$26.06	$25.84	$25.97	$22.72	19,150
2019-11-15	$26.06	$26.11	$26.04	$26.06	$22.80	9,646
2019-11-14	$25.97	$26.09	$25.97	$26.06	$22.80	15,951
2019-11-13	$25.92	$26.08	$25.90	$26.01	$22.75	11,033
2019-11-12	$25.95	$26.02	$25.88	$26.02	$22.76	11,577
2019-11-11	$25.92	$25.96	$25.80	$25.88	$22.64	10,351
2019-11-08	$25.79	$26.00	$25.72	$25.93	$22.68	19,223
2019-11-07	$25.90	$25.95	$25.60	$25.79	$22.56	26,732
2019-11-06	$25.88	$25.94	$25.73	$25.88	$22.64	14,501
2019-11-05	$26.02	$26.02	$25.89	$25.96	$22.71	15,229
2019-11-04	$26.06	$26.06	$25.92	$26.05	$22.79	16,788
2019-11-01	$25.98	$26.10	$25.98	$26.07	$22.81	19,501
2019-10-31	$26.00	$26.09	$25.90	$25.95	$22.70	104,945
2019-10-30	$26.11	$26.67	$25.50	$26.13	$22.86	34,982
2019-10-29	$26.14	$26.14	$26.00	$26.11	$22.84	20,758
2019-10-28	$26.23	$26.24	$26.06	$26.13	$22.86	39,791
2019-10-25	$26.12	$26.24	$26.07	$26.16	$22.88	14,428
2019-10-24	$26.19	$26.25	$26.06	$26.13	$22.86	23,991
2019-10-23	$26.16	$26.20	$26.01	$26.12	$22.85	12,424
2019-10-22	$26.12	$26.12	$26.00	$26.12	$22.85	18,941
2019-10-21	$26.18	$26.22	$26.07	$26.07	$22.81	17,570
2019-10-18	$26.19	$26.25	$26.19	$26.24	$22.95	8,511
2019-10-17	$26.29	$26.29	$26.12	$26.22	$22.94	10,362
2019-10-16	$26.17	$26.29	$26.07	$26.29	$23.00	14,309
2019-10-15	$26.20	$26.27	$25.97	$26.06	$22.80	22,961
2019-10-14	$26.18	$26.29	$26.01	$26.28	$22.99	15,518
2019-10-11	$25.95	$26.16	$25.95	$26.09	$22.82	12,012
2019-10-10	$25.96	$25.97	$25.92	$25.93	$22.68	12,704
2019-10-09	$25.99	$25.99	$25.91	$25.91	$22.67	15,511
2019-10-08	$25.99	$25.99	$25.90	$25.91	$22.67	22,385
2019-10-07	$25.82	$25.89	$25.81	$25.89	$22.65	11,112
2019-10-04	$25.80	$25.81	$25.77	$25.81	$22.58	11,236
2019-10-03	$25.77	$25.86	$25.77	$25.80	$22.57	13,064
2019-10-02	$25.81	$25.83	$25.70	$25.81	$22.58	9,065
2019-10-01	$25.85	$25.91	$25.79	$25.90	$22.66	14,826
2019-09-30	$25.85	$25.85	$25.70	$25.79	$22.56	74,211
2019-09-27	$25.71	$25.83	$25.67	$25.83	$22.60	26,432
2019-09-26	$25.75	$25.79	$25.64	$25.64	$22.43	25,384
2019-09-25	$25.79	$25.79	$25.73	$25.74	$22.52	12,933
2019-09-24	$25.83	$25.83	$25.73	$25.73	$22.51	15,487
2019-09-23	$25.75	$25.80	$25.69	$25.72	$22.50	13,893
2019-09-20	$25.74	$25.75	$25.70	$25.73	$22.51	7,534
2019-09-19	$25.75	$25.75	$25.64	$25.70	$22.48	12,410
2019-09-18	$25.66	$25.72	$25.63	$25.70	$22.48	30,816
2019-09-17	$25.55	$25.65	$25.52	$25.65	$22.44	12,533
2019-09-16	$25.59	$25.59	$25.40	$25.56	$22.36	21,482
2019-09-13	$25.65	$25.67	$25.30	$25.40	$22.22	26,425
2019-09-12	$25.71	$25.71	$25.62	$25.65	$22.44	18,688
2019-09-11	$25.94	$25.94	$25.81	$25.94	$22.39	25,497
2019-09-10	$25.97	$25.97	$25.80	$25.85	$22.32	29,748
2019-09-09	$25.94	$25.97	$25.81	$25.85	$22.32	30,342
2019-09-06	$25.84	$25.93	$25.81	$25.93	$22.39	15,195
2019-09-05	$25.75	$25.83	$25.69	$25.80	$22.27	42,886
2019-09-04	$25.58	$25.75	$25.58	$25.75	$22.23	46,490
2019-09-03	$25.45	$25.54	$25.40	$25.54	$22.05	44,801
2019-08-30	$25.74	$25.74	$25.35	$25.35	$21.89	133,146
2019-08-29	$25.80	$25.85	$25.58	$25.58	$22.08	24,895
2019-08-28	$25.80	$25.87	$25.76	$25.77	$22.25	10,638
2019-08-27	$25.74	$25.82	$25.71	$25.73	$22.21	23,598
2019-08-26	$25.84	$25.89	$25.70	$25.71	$22.20	34,693
2019-08-23	$25.98	$25.99	$25.84	$25.85	$22.32	36,960
2019-08-22	$25.90	$25.99	$25.90	$25.96	$22.41	10,671
2019-08-21	$25.89	$25.92	$25.84	$25.87	$22.33	12,601
2019-08-20	$25.75	$25.91	$25.75	$25.81	$22.28	10,957
2019-08-19	$25.82	$25.92	$25.67	$25.68	$22.17	41,413
2019-08-16	$25.89	$25.94	$25.74	$25.82	$22.29	15,437
2019-08-15	$25.67	$25.89	$25.67	$25.85	$22.32	17,180
2019-08-14	$25.60	$25.71	$25.50	$25.67	$22.16	16,624
2019-08-13	$25.44	$25.65	$25.44	$25.65	$22.14	21,237
2019-08-12	$25.48	$25.50	$25.37	$25.44	$21.96	17,761
2019-08-09	$25.40	$25.51	$25.33	$25.48	$22.00	11,495
2019-08-08	$25.32	$25.44	$25.31	$25.41	$21.94	13,703
2019-08-07	$25.39	$25.41	$25.29	$25.31	$21.85	21,652
2019-08-06	$25.26	$25.47	$25.26	$25.41	$21.94	36,008
2019-08-05	$25.62	$25.62	$25.37	$25.48	$22.00	19,298
2019-08-02	$25.70	$25.70	$25.52	$25.65	$22.14	42,387
2019-08-01	$25.71	$25.79	$25.64	$25.71	$22.20	34,083
2019-07-31	$25.60	$25.75	$25.51	$25.75	$22.23	59,907
2019-07-30	$25.46	$25.62	$25.45	$25.61	$22.11	29,133
2019-07-29	$25.33	$25.57	$25.29	$25.57	$22.08	50,487
2019-07-26	$25.30	$25.31	$25.21	$25.29	$21.83	17,705
2019-07-25	$25.41	$25.41	$25.20	$25.20	$21.76	29,882
2019-07-24	$25.38	$25.45	$25.29	$25.33	$21.87	28,395
2019-07-23	$25.24	$25.39	$25.19	$25.37	$21.90	20,964
2019-07-22	$25.28	$25.33	$25.21	$25.27	$21.82	12,377
2019-07-19	$25.19	$25.32	$25.19	$25.28	$21.83	22,063
2019-07-18	$25.19	$25.26	$25.18	$25.24	$21.79	13,249
2019-07-17	$25.12	$25.29	$25.11	$25.17	$21.73	48,720
2019-07-16	$25.07	$25.14	$25.05	$25.10	$21.67	22,449
2019-07-15	$25.07	$25.12	$25.04	$25.12	$21.69	33,467
2019-07-12	$25.06	$25.07	$25.04	$25.06	$21.64	5,254
2019-07-11	$25.00	$25.17	$25.00	$25.06	$21.64	27,338
2019-07-10	$25.03	$25.09	$25.00	$25.00	$21.58	34,765
2019-07-09	$25.00	$25.09	$24.95	$25.01	$21.59	42,465
2019-07-08	$25.01	$25.11	$25.01	$25.07	$21.64	10,308
2019-07-05	$25.04	$25.08	$25.02	$25.03	$21.61	9,726
2019-07-03	$25.05	$25.05	$24.97	$25.04	$21.62	15,998
2019-07-02	$24.91	$25.09	$24.85	$25.05	$21.63	36,399
2019-07-01	$24.85	$24.96	$24.85	$24.92	$21.51	32,807
2019-06-28	$25.19	$25.19	$24.78	$24.78	$21.39	107,169
2019-06-27	$25.08	$25.18	$25.08	$25.16	$21.72	102,618
2019-06-26	$25.15	$25.15	$25.08	$25.11	$21.68	26,980
2019-06-25	$25.13	$25.20	$25.05	$25.14	$21.70	79,680
2019-06-24	$25.13	$25.15	$25.04	$25.13	$21.69	26,983
2019-06-21	$25.19	$25.21	$25.09	$25.13	$21.70	20,494
2019-06-20	$25.19	$25.20	$25.02	$25.10	$21.67	51,664
2019-06-19	$25.05	$25.12	$24.91	$25.10	$21.67	21,352
2019-06-18	$25.00	$25.07	$24.96	$25.07	$21.64	43,554
2019-06-17	$24.80	$25.00	$24.67	$24.99	$21.58	34,015
2019-06-14	$24.72	$24.80	$24.69	$24.80	$21.41	22,482
2019-06-13	$24.59	$24.76	$24.51	$24.74	$21.36	44,251
2019-06-12	$24.94	$24.97	$24.83	$24.92	$21.22	20,680
2019-06-11	$24.93	$24.93	$24.82	$24.90	$21.21	12,048
2019-06-10	$24.77	$24.89	$24.77	$24.81	$21.13	31,382
2019-06-07	$24.63	$24.80	$24.61	$24.77	$21.09	84,265
2019-06-06	$24.67	$24.70	$24.61	$24.61	$20.96	18,413
2019-06-05	$24.68	$24.68	$24.59	$24.61	$20.96	54,057
2019-06-04	$24.56	$24.68	$24.50	$24.64	$20.98	35,808
2019-06-03	$24.57	$24.58	$24.46	$24.57	$20.92	13,078
2019-05-31	$24.58	$24.59	$24.41	$24.46	$20.83	38,791
2019-05-30	$24.50	$24.58	$24.50	$24.58	$20.93	32,419
2019-05-29	$24.60	$24.62	$24.55	$24.60	$20.95	40,882
2019-05-28	$24.63	$24.63	$24.54	$24.57	$20.92	37,138
2019-05-24	$24.65	$24.71	$24.56	$24.63	$20.98	29,496
2019-05-23	$24.56	$24.62	$24.52	$24.57	$20.92	23,067
2019-05-22	$24.52	$24.57	$24.46	$24.52	$20.88	20,959
2019-05-21	$24.50	$24.54	$24.41	$24.48	$20.85	37,703
2019-05-20	$24.54	$24.58	$24.42	$24.47	$20.84	21,252
2019-05-17	$24.59	$24.60	$24.51	$24.52	$20.88	30,201
2019-05-16	$24.55	$24.58	$24.46	$24.57	$20.92	47,830
2019-05-15	$24.50	$24.55	$24.41	$24.55	$20.91	27,802
2019-05-14	$24.49	$24.51	$24.32	$24.40	$20.78	31,541
2019-05-13	$24.44	$24.50	$24.33	$24.40	$20.78	17,084
2019-05-10	$24.48	$24.62	$24.43	$24.47	$20.84	18,575
2019-05-09	$24.53	$24.53	$24.36	$24.46	$20.83	19,595
2019-05-08	$24.58	$24.58	$24.44	$24.44	$20.81	47,949
2019-05-07	$24.64	$24.64	$24.46	$24.52	$20.88	34,844
2019-05-06	$24.63	$24.63	$24.51	$24.57	$20.92	18,863
2019-05-03	$24.67	$24.67	$24.54	$24.54	$20.90	44,064
2019-05-02	$24.64	$24.64	$24.52	$24.57	$20.92	18,974
2019-05-01	$24.50	$24.60	$24.50	$24.58	$20.93	23,275
2019-04-30	$24.64	$24.66	$24.46	$24.46	$20.83	81,043
2019-04-29	$24.74	$24.74	$24.55	$24.61	$20.96	30,062
2019-04-26	$24.79	$24.79	$24.53	$24.55	$20.91	23,846
2019-04-25	$24.75	$24.80	$24.65	$24.65	$20.99	83,136
2019-04-24	$24.72	$24.78	$24.72	$24.72	$21.05	22,026
2019-04-23	$24.79	$24.79	$24.70	$24.73	$21.06	367,104
2019-04-22	$24.77	$24.79	$24.69	$24.70	$21.03	48,511
2019-04-18	$24.84	$24.84	$24.71	$24.72	$21.05	16,928
2019-04-17	$24.83	$24.84	$24.63	$24.84	$21.15	59,831
2019-04-16	$24.71	$24.84	$24.71	$24.78	$21.10	38,740
2019-04-15	$24.71	$24.73	$24.65	$24.72	$21.05	19,789
2019-04-12	$24.65	$24.76	$24.62	$24.66	$21.00	49,341
2019-04-11	$24.61	$24.67	$24.60	$24.62	$20.97	44,016
2019-04-10	$24.57	$24.67	$24.49	$24.60	$20.95	40,210
2019-04-09	$24.50	$24.65	$24.50	$24.60	$20.95	69,965
2019-04-08	$24.59	$24.68	$24.55	$24.55	$20.91	66,772
2019-04-05	$24.52	$24.68	$24.52	$24.68	$21.02	28,476
2019-04-04	$24.37	$24.60	$24.37	$24.58	$20.93	51,778
2019-04-03	$24.44	$24.50	$24.40	$24.49	$20.85	28,535
2019-04-02	$24.32	$24.44	$24.26	$24.42	$20.80	31,127
2019-04-01	$24.23	$24.37	$24.19	$24.32	$20.71	77,786
2019-03-29	$23.92	$24.24	$23.90	$24.24	$20.64	76,928
2019-03-28	$23.87	$23.97	$23.84	$23.92	$20.37	36,105
2019-03-27	$23.95	$23.99	$23.78	$23.87	$20.33	48,394
2019-03-26	$23.82	$23.97	$23.82	$23.94	$20.39	68,491
2019-03-25	$23.70	$23.82	$23.68	$23.82	$20.29	41,287
2019-03-22	$23.72	$23.74	$23.62	$23.72	$20.20	24,119
2019-03-21	$23.70	$23.83	$23.58	$23.71	$20.19	59,228
2019-03-20	$23.64	$23.70	$23.51	$23.70	$20.18	17,066
2019-03-19	$23.72	$23.74	$23.57	$23.61	$20.11	20,241
2019-03-18	$23.78	$23.78	$23.62	$23.72	$20.20	32,332
2019-03-15	$23.77	$23.77	$23.50	$23.56	$20.06	35,825
2019-03-14	$23.78	$23.78	$23.53	$23.69	$20.17	36,314
2019-03-13	$23.80	$23.83	$23.69	$23.83	$20.01	18,568
2019-03-12	$23.69	$23.74	$23.67	$23.67	$19.87	16,535
2019-03-11	$23.65	$23.78	$23.61	$23.64	$19.85	20,367
2019-03-08	$23.68	$23.73	$23.58	$23.61	$19.82	22,764
2019-03-07	$23.82	$23.84	$23.68	$23.70	$19.90	35,272
2019-03-06	$23.72	$23.82	$23.70	$23.82	$20.00	38,865
2019-03-05	$23.60	$23.67	$23.47	$23.67	$19.87	40,390
2019-03-04	$23.51	$23.66	$23.47	$23.47	$19.70	39,088
2019-03-01	$23.29	$23.58	$23.29	$23.47	$19.70	42,936
2019-02-28	$23.70	$23.70	$23.15	$23.15	$19.44	165,071
2019-02-27	$23.69	$23.69	$23.51	$23.57	$19.79	22,022
2019-02-26	$23.69	$23.69	$23.55	$23.64	$19.85	19,408
2019-02-25	$23.77	$23.77	$23.62	$23.62	$19.83	16,153
2019-02-22	$23.64	$23.73	$23.62	$23.62	$19.83	14,856
2019-02-21	$23.67	$23.77	$23.55	$23.58	$19.80	12,734
2019-02-20	$23.37	$23.64	$23.37	$23.64	$19.85	30,970
2019-02-19	$23.39	$23.51	$23.27	$23.32	$19.58	29,957
2019-02-15	$23.30	$23.37	$23.16	$23.37	$19.62	10,049
2019-02-14	$23.24	$23.26	$23.06	$23.15	$19.44	9,816
2019-02-13	$23.15	$23.31	$23.15	$23.19	$19.47	27,417
2019-02-12	$23.00	$23.15	$23.00	$23.15	$19.44	24,207
2019-02-11	$22.99	$23.09	$22.92	$23.00	$19.31	22,330
2019-02-08	$23.00	$23.00	$22.77	$22.99	$19.30	24,263
2019-02-07	$23.19	$23.19	$22.87	$22.97	$19.28	16,146
2019-02-06	$23.22	$23.23	$23.02	$23.14	$19.43	22,238
2019-02-05	$23.05	$23.22	$23.05	$23.19	$19.47	19,179
2019-02-04	$23.06	$23.17	$22.99	$23.15	$19.44	28,261
2019-02-01	$23.05	$23.10	$23.00	$23.06	$19.36	66,951
2019-01-31	$22.80	$23.07	$22.76	$23.05	$19.35	103,869
2019-01-30	$22.69	$22.80	$22.66	$22.79	$19.13	30,855
2019-01-29	$22.63	$22.69	$22.56	$22.56	$18.94	35,745
2019-01-28	$22.65	$22.65	$22.48	$22.63	$19.00	41,842
2019-01-25	$22.65	$22.72	$22.61	$22.62	$18.99	18,294
2019-01-24	$22.50	$22.63	$22.44	$22.55	$18.93	31,546
2019-01-23	$22.64	$22.64	$22.43	$22.54	$18.92	37,204
2019-01-22	$22.72	$22.74	$22.49	$22.57	$18.95	31,522
2019-01-18	$22.59	$22.69	$22.51	$22.69	$19.05	50,281
2019-01-17	$22.37	$22.54	$22.33	$22.54	$18.92	20,757
2019-01-16	$22.64	$22.64	$22.33	$22.37	$18.78	39,016
2019-01-15	$22.59	$22.66	$22.52	$22.62	$18.99	59,748
2019-01-14	$22.33	$22.59	$22.21	$22.59	$18.97	38,867
2019-01-11	$22.15	$22.48	$22.01	$22.39	$18.80	77,792
2019-01-10	$22.10	$22.15	$21.91	$22.15	$18.60	27,361
2019-01-09	$22.25	$22.25	$22.00	$22.13	$18.58	50,091
2019-01-08	$21.99	$22.17	$21.93	$22.13	$18.58	41,552
2019-01-07	$21.58	$22.06	$21.58	$21.85	$18.34	80,087
2019-01-04	$20.98	$21.60	$20.98	$21.48	$18.03	71,905
2019-01-03	$20.87	$21.04	$20.46	$20.77	$17.44	35,186
2019-01-02	$20.30	$20.89	$20.27	$20.81	$17.47	63,758
2018-12-31	$20.30	$20.53	$20.27	$20.33	$17.07	193,922
2018-12-28	$20.10	$20.41	$20.00	$20.18	$16.94	69,653
2018-12-27	$20.18	$20.24	$19.85	$20.03	$16.82	125,421
2018-12-26	$20.38	$20.38	$20.16	$20.18	$16.94	62,118
2018-12-24	$20.42	$20.50	$20.24	$20.38	$17.11	64,143
2018-12-21	$20.59	$20.67	$20.30	$20.55	$17.25	79,059
2018-12-20	$20.67	$20.69	$20.16	$20.68	$17.36	83,514
2018-12-19	$20.85	$20.93	$20.65	$20.69	$17.37	54,014
2018-12-18	$20.88	$21.04	$20.84	$20.85	$17.50	70,548
2018-12-17	$21.10	$21.10	$20.88	$20.93	$17.57	58,976
2018-12-14	$21.05	$21.09	$20.85	$21.07	$17.69	74,617
2018-12-13	$21.25	$21.25	$20.92	$21.05	$17.67	98,078
2018-12-12	$21.45	$21.45	$21.34	$21.36	$17.65	42,642
2018-12-11	$21.42	$21.54	$21.30	$21.32	$17.61	71,922
2018-12-10	$21.48	$21.48	$21.33	$21.33	$17.62	30,960
2018-12-07	$21.52	$21.57	$21.35	$21.48	$17.75	56,542
2018-12-06	$21.60	$21.66	$21.38	$21.52	$17.78	62,830
2018-12-04	$21.81	$21.93	$21.38	$21.61	$17.85	47,443
2018-12-03	$21.72	$21.99	$21.70	$21.79	$18.00	37,114
2018-11-30	$21.75	$21.90	$21.70	$21.70	$17.93	29,243
2018-11-29	$21.85	$22.09	$21.78	$21.83	$18.04	105,562
2018-11-28	$22.00	$22.04	$21.71	$21.88	$18.07	69,889
2018-11-27	$22.04	$22.04	$21.82	$21.84	$18.04	39,482
2018-11-26	$22.24	$22.25	$21.93	$21.93	$18.12	37,940
2018-11-23	$22.12	$22.12	$22.06	$22.10	$18.26	11,170
2018-11-21	$22.08	$22.13	$21.97	$22.12	$18.27	20,650
2018-11-20	$22.21	$22.21	$21.92	$22.02	$18.19	50,516
2018-11-19	$22.30	$22.30	$22.15	$22.15	$18.30	24,751
2018-11-16	$22.39	$22.39	$22.14	$22.20	$18.34	40,917
2018-11-15	$22.54	$22.58	$22.30	$22.32	$18.44	45,028
2018-11-14	$22.68	$22.68	$22.45	$22.54	$18.62	20,143
2018-11-13	$22.59	$22.68	$22.51	$22.58	$18.65	23,455
2018-11-12	$22.60	$22.68	$22.40	$22.56	$18.64	39,234
2018-11-09	$22.60	$22.67	$22.47	$22.55	$18.63	23,605
2018-11-08	$22.73	$22.73	$22.59	$22.60	$18.67	49,470
2018-11-07	$22.67	$22.70	$22.61	$22.61	$18.68	19,585
2018-11-06	$22.50	$22.67	$22.49	$22.58	$18.65	43,387
2018-11-05	$22.45	$22.49	$22.36	$22.49	$18.58	16,858
2018-11-02	$22.73	$22.73	$22.40	$22.40	$18.51	36,251
2018-11-01	$22.57	$22.70	$22.57	$22.62	$18.69	32,106
2018-10-31	$22.58	$22.69	$22.47	$22.54	$18.62	25,100
2018-10-30	$22.54	$22.69	$22.52	$22.52	$18.61	16,089
2018-10-29	$22.59	$22.70	$22.47	$22.67	$18.73	24,897
2018-10-26	$22.52	$22.60	$22.39	$22.51	$18.60	30,628
2018-10-25	$22.27	$22.53	$22.27	$22.44	$18.54	34,610
2018-10-24	$22.38	$22.41	$22.26	$22.26	$18.39	24,625
2018-10-23	$22.43	$22.50	$22.22	$22.33	$18.45	60,378
2018-10-22	$22.33	$22.54	$22.33	$22.41	$18.51	20,750
2018-10-19	$22.39	$22.44	$22.27	$22.44	$18.54	47,782
2018-10-18	$22.34	$22.35	$22.19	$22.33	$18.45	16,471
2018-10-17	$22.26	$22.36	$22.20	$22.32	$18.44	21,672
2018-10-16	$22.27	$22.36	$22.26	$22.26	$18.39	31,348
2018-10-15	$22.32	$22.35	$22.20	$22.27	$18.40	24,445
2018-10-12	$22.27	$22.36	$22.16	$22.16	$18.31	35,626
2018-10-11	$22.29	$22.50	$22.20	$22.21	$18.35	42,338
2018-10-10	$22.44	$22.44	$21.95	$22.29	$18.42	45,613
2018-10-09	$22.31	$22.45	$22.28	$22.44	$18.54	39,981
2018-10-08	$22.17	$22.33	$22.17	$22.23	$18.37	30,927
2018-10-05	$22.32	$22.35	$22.03	$22.17	$18.32	65,056
2018-10-04	$22.52	$22.63	$22.30	$22.36	$18.47	113,496
2018-10-03	$23.10	$23.25	$22.49	$22.75	$18.80	50,903
2018-10-02	$23.23	$23.45	$23.10	$23.10	$19.08	27,296
2018-10-01	$23.81	$23.82	$23.15	$23.20	$19.17	65,477
2018-09-28	$23.63	$23.79	$23.57	$23.57	$19.47	30,150
2018-09-27	$23.60	$23.64	$23.43	$23.50	$19.41	23,410
2018-09-26	$23.70	$23.70	$23.50	$23.57	$19.48	31,996
2018-09-25	$23.75	$23.75	$23.39	$23.70	$19.58	35,931
2018-09-24	$23.69	$23.80	$23.68	$23.75	$19.62	10,497
2018-09-21	$23.63	$23.79	$23.63	$23.67	$19.56	14,137
2018-09-20	$23.70	$23.77	$23.62	$23.66	$19.55	30,865
2018-09-19	$23.90	$23.90	$23.60	$23.60	$19.50	29,030
2018-09-18	$24.00	$24.00	$23.86	$23.86	$19.71	37,565
2018-09-17	$24.05	$24.05	$23.81	$23.85	$19.70	25,351
2018-09-14	$24.05	$24.12	$24.00	$24.01	$19.84	11,983
2018-09-13	$24.16	$24.23	$24.05	$24.09	$19.90	23,875
2018-09-12	$24.36	$24.44	$24.29	$24.39	$19.87	27,112
2018-09-11	$24.31	$24.41	$24.28	$24.28	$19.78	24,963
2018-09-10	$24.18	$24.44	$24.15	$24.28	$19.78	16,097
2018-09-07	$24.40	$24.40	$23.93	$24.08	$19.62	48,338
2018-09-06	$24.58	$24.58	$24.32	$24.32	$19.81	41,741
2018-09-05	$24.77	$24.77	$24.41	$24.43	$19.90	36,722
2018-09-04	$24.87	$24.87	$24.67	$24.68	$20.11	40,096
2018-08-31	$24.88	$24.88	$24.76	$24.79	$20.20	21,997
2018-08-30	$24.85	$24.86	$24.77	$24.84	$20.24	16,876
2018-08-29	$24.86	$24.87	$24.73	$24.74	$20.15	15,021
2018-08-28	$24.75	$24.79	$24.68	$24.79	$20.20	20,418
2018-08-27	$24.70	$24.83	$24.70	$24.80	$20.20	6,635
2018-08-24	$24.72	$24.73	$24.67	$24.73	$20.15	6,540
2018-08-23	$24.72	$24.72	$24.66	$24.72	$20.14	11,893
2018-08-22	$24.67	$24.72	$24.65	$24.72	$20.14	15,985
2018-08-21	$24.66	$24.66	$24.58	$24.65	$20.08	9,264
2018-08-20	$24.70	$24.70	$24.48	$24.67	$20.10	18,677
2018-08-17	$24.63	$24.69	$24.57	$24.57	$20.02	5,480
2018-08-16	$24.61	$24.63	$24.53	$24.57	$20.02	13,370
2018-08-15	$24.61	$24.61	$24.52	$24.61	$20.05	7,614
2018-08-14	$24.55	$24.62	$24.50	$24.57	$20.02	11,562
2018-08-13	$24.51	$24.55	$24.42	$24.50	$19.96	25,529
2018-08-10	$24.56	$24.56	$24.40	$24.40	$19.88	12,507
2018-08-09	$24.67	$24.67	$24.45	$24.45	$19.92	18,249
2018-08-08	$24.63	$24.67	$24.57	$24.60	$20.04	15,036
2018-08-07	$24.60	$24.65	$24.50	$24.56	$20.01	21,297
2018-08-06	$24.60	$24.65	$24.55	$24.55	$20.00	14,774
2018-08-03	$24.63	$24.73	$24.42	$24.50	$19.96	23,653
2018-08-02	$24.69	$24.69	$24.46	$24.58	$20.02	9,573
2018-08-01	$24.78	$24.78	$24.51	$24.51	$19.97	23,364
2018-07-31	$24.75	$24.80	$24.56	$24.68	$20.10	20,482
2018-07-30	$24.73	$24.81	$24.68	$24.73	$20.14	6,904
2018-07-27	$24.83	$24.87	$24.63	$24.67	$20.10	18,219
2018-07-26	$24.79	$24.92	$24.76	$24.81	$20.21	11,905
2018-07-25	$24.78	$24.83	$24.61	$24.83	$20.23	17,393
2018-07-24	$24.81	$24.83	$24.66	$24.66	$20.09	11,519
2018-07-23	$24.84	$24.92	$24.60	$24.72	$20.14	15,562
2018-07-20	$24.62	$24.84	$24.57	$24.84	$20.24	32,469
2018-07-19	$24.62	$24.65	$24.61	$24.65	$20.08	14,435
2018-07-18	$24.51	$24.64	$24.51	$24.62	$20.06	19,696
2018-07-17	$24.80	$24.80	$24.50	$24.51	$19.97	83,861
2018-07-16	$24.92	$24.92	$24.76	$24.80	$20.20	8,191
2018-07-13	$24.93	$24.93	$24.76	$24.84	$20.24	6,313
2018-07-12	$24.90	$24.94	$24.76	$24.93	$20.31	50,750
2018-07-11	$24.98	$24.98	$24.76	$24.76	$20.17	22,617
2018-07-10	$24.94	$24.98	$24.88	$24.98	$20.35	20,097
2018-07-09	$24.95	$24.99	$24.84	$24.94	$20.32	29,683
2018-07-06	$24.82	$25.05	$24.82	$25.04	$20.40	29,712
2018-07-05	$24.81	$24.81	$24.78	$24.80	$20.20	16,257
2018-07-03	$24.72	$24.83	$24.65	$24.74	$20.15	27,462
2018-07-02	$24.54	$24.70	$24.54	$24.70	$20.12	23,499
2018-06-29	$24.48	$24.62	$24.41	$24.41	$19.89	21,444
2018-06-28	$24.48	$24.48	$24.42	$24.47	$19.93	7,960
2018-06-27	$24.42	$24.49	$24.41	$24.46	$19.93	10,535
2018-06-26	$24.44	$24.44	$24.36	$24.40	$19.88	21,432
2018-06-25	$24.46	$24.46	$24.35	$24.36	$19.84	15,696
2018-06-22	$24.42	$24.44	$24.35	$24.43	$19.90	15,588
2018-06-21	$24.33	$24.43	$24.32	$24.32	$19.81	27,482
2018-06-20	$24.62	$24.62	$24.25	$24.28	$19.78	72,866
2018-06-19	$24.56	$24.63	$24.50	$24.51	$19.97	102,002
2018-06-18	$24.37	$24.42	$24.34	$24.38	$19.86	27,073
2018-06-15	$24.34	$24.38	$24.28	$24.37	$19.85	16,341
2018-06-14	$24.43	$24.43	$24.26	$24.26	$19.76	51,723
2018-06-13	$24.86	$24.86	$24.62	$24.70	$19.84	28,023
2018-06-12	$24.85	$24.85	$24.72	$24.72	$19.86	20,387
2018-06-11	$24.84	$24.91	$24.75	$24.76	$19.89	18,581
2018-06-08	$24.95	$24.95	$24.74	$24.80	$19.92	89,546
2018-06-07	$24.89	$24.90	$24.70	$24.89	$20.00	27,670
2018-06-06	$24.88	$24.99	$24.85	$24.94	$20.04	47,210
2018-06-05	$24.68	$24.89	$24.68	$24.89	$20.00	42,164
2018-06-04	$24.61	$24.73	$24.54	$24.62	$19.78	157,102
2018-06-01	$24.36	$24.62	$24.26	$24.62	$19.78	60,220
2018-05-31	$24.24	$24.32	$24.11	$24.32	$19.54	36,616
2018-05-30	$24.10	$24.24	$24.04	$24.23	$19.47	43,781
2018-05-29	$24.24	$24.24	$24.04	$24.04	$19.31	27,600
2018-05-25	$24.11	$24.23	$24.08	$24.10	$19.36	10,179
2018-05-24	$23.94	$24.13	$23.94	$24.04	$19.31	41,371
2018-05-23	$24.01	$24.01	$23.92	$23.94	$19.23	14,683
2018-05-22	$24.02	$24.02	$23.92	$24.00	$19.28	17,574
2018-05-21	$24.00	$24.04	$23.95	$23.98	$19.26	27,091
2018-05-18	$24.01	$24.10	$23.91	$23.95	$19.24	34,501
2018-05-17	$24.16	$24.16	$24.01	$24.01	$19.29	15,337
2018-05-16	$24.12	$24.18	$23.94	$24.07	$19.34	30,398
2018-05-15	$24.24	$24.24	$23.97	$24.15	$19.40	21,858
2018-05-14	$24.22	$24.29	$24.13	$24.16	$19.41	12,206
2018-05-11	$24.05	$24.30	$23.97	$24.30	$19.52	24,661
2018-05-10	$24.04	$24.15	$23.97	$24.05	$19.32	27,851
2018-05-09	$24.02	$24.15	$24.00	$24.10	$19.36	10,478
2018-05-08	$24.12	$24.17	$23.93	$24.11	$19.37	36,997
2018-05-07	$24.10	$24.15	$24.00	$24.12	$19.38	25,709
2018-05-04	$24.06	$24.17	$24.04	$24.08	$19.35	17,431
2018-05-03	$24.12	$24.19	$23.85	$23.97	$19.26	15,078
2018-05-02	$24.29	$24.29	$24.01	$24.03	$19.30	16,306
2018-05-01	$24.13	$24.14	$23.99	$24.07	$19.34	11,359
2018-04-30	$24.08	$24.13	$23.92	$24.13	$19.39	9,835
2018-04-27	$24.04	$24.09	$23.83	$23.90	$19.20	11,781
2018-04-26	$24.19	$24.19	$23.84	$24.03	$19.30	32,625
2018-04-25	$24.08	$24.09	$23.79	$23.95	$19.24	18,949
2018-04-24	$24.27	$24.27	$24.01	$24.19	$19.43	24,134
2018-04-23	$24.35	$24.37	$24.02	$24.21	$19.45	27,784
2018-04-20	$24.29	$24.36	$24.23	$24.36	$19.57	22,141
2018-04-19	$24.25	$24.27	$24.15	$24.20	$19.44	22,121
2018-04-18	$24.47	$24.47	$24.16	$24.31	$19.53	35,368
2018-04-17	$24.46	$24.47	$24.36	$24.47	$19.66	21,247
2018-04-16	$24.47	$24.47	$24.28	$24.36	$19.57	14,588
2018-04-13	$24.50	$24.57	$24.15	$24.35	$19.56	22,065
2018-04-12	$24.36	$24.47	$24.14	$24.47	$19.66	25,678
2018-04-11	$24.13	$24.36	$24.11	$24.36	$19.57	31,556
2018-04-10	$24.23	$24.26	$24.06	$24.07	$19.34	27,422
2018-04-09	$24.33	$24.33	$24.11	$24.20	$19.44	22,611
2018-04-06	$24.36	$24.36	$24.18	$24.35	$19.56	15,957
2018-04-05	$24.29	$24.41	$24.27	$24.36	$19.57	18,200
2018-04-04	$24.30	$24.37	$24.21	$24.37	$19.58	17,161
2018-04-03	$24.44	$24.44	$24.17	$24.29	$19.51	44,065
2018-04-02	$24.54	$24.54	$24.21	$24.25	$19.48	20,950
2018-03-29	$24.43	$24.54	$24.38	$24.54	$19.71	17,188
2018-03-28	$24.33	$24.41	$24.27	$24.40	$19.60	16,616
2018-03-27	$24.44	$24.44	$24.30	$24.31	$19.53	19,416
2018-03-26	$24.48	$24.48	$24.30	$24.30	$19.52	23,773
2018-03-23	$24.45	$24.48	$24.39	$24.41	$19.61	23,721
2018-03-22	$24.55	$24.55	$24.42	$24.42	$19.62	37,070
2018-03-21	$24.65	$24.65	$24.41	$24.54	$19.71	30,187
2018-03-20	$24.64	$24.64	$24.51	$24.55	$19.72	46,561
2018-03-19	$24.66	$24.71	$24.48	$24.55	$19.72	99,476
2018-03-16	$24.55	$24.68	$24.52	$24.68	$19.83	32,649
2018-03-15	$24.61	$24.62	$24.48	$24.55	$19.72	41,954
2018-03-14	$24.53	$24.72	$24.53	$24.62	$19.78	55,346
2018-03-13	$24.94	$24.94	$24.74	$24.77	$19.63	42,182
2018-03-12	$24.81	$24.95	$24.75	$24.85	$19.69	28,385
2018-03-09	$24.85	$25.03	$24.81	$24.81	$19.66	16,881
2018-03-08	$24.71	$24.84	$24.71	$24.84	$19.68	49,704
2018-03-07	$24.72	$24.79	$24.66	$24.71	$19.58	18,715
2018-03-06	$24.62	$24.74	$24.60	$24.66	$19.54	28,012
2018-03-05	$24.44	$24.57	$24.35	$24.57	$19.47	46,240
2018-03-02	$24.25	$24.46	$24.22	$24.46	$19.38	141,021
2018-03-01	$24.27	$24.32	$24.19	$24.21	$19.18	75,360
2018-02-28	$24.03	$24.19	$24.02	$24.19	$19.17	42,269
2018-02-27	$24.06	$24.18	$23.94	$24.13	$19.12	47,938
2018-02-26	$24.36	$24.41	$23.97	$23.97	$18.99	77,757
2018-02-23	$24.05	$24.32	$24.05	$24.26	$19.22	25,070
2018-02-22	$24.08	$24.13	$23.97	$23.97	$18.99	44,754
2018-02-21	$24.02	$24.12	$23.98	$23.98	$19.00	74,716
2018-02-20	$23.87	$23.98	$23.75	$23.98	$19.00	110,959
2018-02-16	$23.86	$23.91	$23.75	$23.81	$18.87	20,374
2018-02-15	$23.83	$23.95	$23.70	$23.77	$18.84	54,203
2018-02-14	$24.27	$24.27	$23.82	$23.83	$18.88	28,292
2018-02-13	$24.41	$24.41	$24.02	$24.02	$19.03	19,378
2018-02-12	$24.20	$24.23	$24.02	$24.18	$19.16	58,811
2018-02-09	$24.00	$24.13	$23.68	$24.06	$19.07	54,633
2018-02-08	$24.11	$24.17	$23.93	$23.98	$19.00	32,024
2018-02-07	$24.18	$24.18	$24.02	$24.11	$19.10	71,034
2018-02-06	$23.67	$24.13	$23.67	$24.03	$19.04	135,007
2018-02-05	$23.92	$24.11	$23.75	$23.77	$18.84	69,668
2018-02-02	$24.38	$24.38	$24.03	$24.06	$19.07	85,593
2018-02-01	$24.41	$24.62	$24.34	$24.39	$19.33	45,658
2018-01-31	$24.41	$24.60	$24.31	$24.43	$19.36	76,337
2018-01-30	$24.90	$24.93	$24.20	$24.20	$19.18	155,282
2018-01-29	$25.15	$25.22	$24.72	$24.72	$19.59	245,204
2018-01-26	$25.30	$25.60	$25.20	$25.21	$19.98	56,248
2018-01-25	$25.52	$25.52	$25.19	$25.32	$20.06	34,383
2018-01-24	$25.60	$25.60	$25.33	$25.35	$20.08	62,060
2018-01-23	$25.70	$25.70	$25.50	$25.64	$20.32	38,054
2018-01-22	$25.71	$25.71	$25.52	$25.65	$20.33	72,084
2018-01-19	$25.40	$25.83	$25.27	$25.78	$20.43	833,280
2018-01-18	$25.46	$25.47	$25.23	$25.44	$20.16	68,993
2018-01-17	$25.50	$25.52	$25.37	$25.50	$20.21	71,973
2018-01-16	$25.54	$25.54	$25.33	$25.49	$20.20	70,338
2018-01-12	$25.50	$25.55	$25.41	$25.55	$20.25	57,007
2018-01-11	$25.43	$25.51	$25.16	$25.51	$20.21	56,725
2018-01-10	$25.38	$25.45	$25.17	$25.45	$20.17	70,693
2018-01-09	$25.45	$25.45	$25.12	$25.32	$20.06	118,847
2018-01-08	$25.10	$25.44	$25.10	$25.38	$20.11	137,806
2018-01-05	$25.22	$25.22	$25.06	$25.08	$19.87	38,408
2018-01-04	$25.05	$25.24	$25.05	$25.15	$19.93	48,575
2018-01-03	$25.15	$25.15	$24.92	$25.04	$19.84	144,945
2018-01-02	$25.46	$25.46	$25.06	$25.09	$19.88	74,471
2017-12-29	$25.55	$25.65	$25.34	$25.34	$20.08	176,911
2017-12-28	$25.42	$25.56	$25.36	$25.41	$20.13	103,069
2017-12-27	$25.25	$25.42	$25.22	$25.40	$20.13	53,185
2017-12-26	$25.20	$25.26	$25.19	$25.21	$19.98	92,835
2017-12-22	$25.17	$25.25	$25.15	$25.18	$19.95	104,547
2017-12-21	$25.28	$25.28	$25.16	$25.17	$19.94	62,777
2017-12-20	$25.30	$25.35	$25.22	$25.22	$19.98	48,973
2017-12-19	$25.40	$25.40	$25.25	$25.33	$20.07	77,958
2017-12-18	$25.44	$25.44	$25.25	$25.33	$20.07	127,698
2017-12-15	$25.35	$25.36	$25.32	$25.32	$20.06	41,851
2017-12-14	$25.80	$25.80	$25.23	$25.35	$20.09	19,861
2017-12-13	$25.66	$25.66	$25.45	$25.62	$19.90	60,497
2017-12-12	$25.65	$25.67	$25.57	$25.60	$19.89	110,485
2017-12-11	$25.80	$25.84	$25.57	$25.60	$19.89	42,098
2017-12-08	$25.73	$25.89	$25.68	$25.80	$20.04	44,646
2017-12-07	$25.64	$25.74	$25.55	$25.73	$19.99	702,609
2017-12-06	$25.67	$25.75	$25.57	$25.60	$19.89	53,849
2017-12-05	$25.82	$25.82	$25.56	$25.65	$19.93	48,040
2017-12-04	$25.55	$25.73	$25.54	$25.64	$19.92	282,011
2017-12-01	$25.70	$25.75	$25.46	$25.53	$19.83	51,266
2017-11-30	$25.99	$25.99	$25.54	$25.67	$19.94	60,168
2017-11-29	$25.50	$25.69	$25.40	$25.68	$19.95	56,277
2017-11-28	$25.50	$25.60	$25.42	$25.49	$19.80	33,615
2017-11-27	$25.59	$25.59	$25.45	$25.47	$19.79	35,673
2017-11-24	$25.50	$25.59	$25.45	$25.58	$19.87	5,919
2017-11-22	$25.50	$25.54	$25.45	$25.50	$19.81	17,131
2017-11-21	$25.50	$25.59	$25.39	$25.42	$19.75	33,004
2017-11-20	$25.46	$25.56	$25.42	$25.52	$19.83	64,226
2017-11-17	$25.34	$25.46	$25.32	$25.46	$19.78	23,507
2017-11-16	$25.28	$25.35	$25.25	$25.33	$19.68	30,951
2017-11-15	$25.35	$25.35	$25.24	$25.28	$19.64	38,325
2017-11-14	$25.37	$25.37	$25.24	$25.30	$19.65	19,319
2017-11-13	$25.30	$25.30	$25.22	$25.28	$19.64	22,000
2017-11-10	$25.38	$25.38	$25.23	$25.26	$19.62	17,897
2017-11-09	$25.39	$25.42	$25.27	$25.32	$19.67	14,731
2017-11-08	$25.37	$25.39	$25.27	$25.31	$19.66	26,896
2017-11-07	$25.35	$25.35	$25.27	$25.34	$19.69	44,068
2017-11-06	$25.35	$25.38	$25.30	$25.32	$19.67	23,593
2017-11-03	$25.33	$25.34	$25.31	$25.32	$19.67	24,664
2017-11-02	$25.30	$25.36	$25.30	$25.33	$19.68	19,289
2017-11-01	$25.35	$25.35	$25.25	$25.30	$19.65	71,198
2017-10-31	$25.29	$25.34	$25.23	$25.34	$19.69	37,192
2017-10-30	$25.18	$25.28	$25.18	$25.26	$19.62	20,319
2017-10-27	$25.24	$25.28	$25.15	$25.28	$19.64	39,922
2017-10-26	$25.27	$25.27	$25.20	$25.20	$19.58	44,907
2017-10-25	$25.30	$25.30	$25.18	$25.23	$19.60	69,585
2017-10-24	$25.25	$25.34	$25.21	$25.33	$19.68	82,187
2017-10-23	$25.27	$25.27	$25.19	$25.25	$19.62	45,741
2017-10-20	$25.34	$25.34	$25.16	$25.26	$19.62	787,042
2017-10-19	$25.35	$25.38	$25.30	$25.34	$19.69	71,227
2017-10-18	$25.35	$25.35	$25.24	$25.30	$19.65	249,982
2017-10-17	$25.32	$25.35	$25.30	$25.35	$19.69	60,241
2017-10-16	$25.29	$25.35	$25.22	$25.31	$19.66	108,227
2017-10-13	$25.28	$25.32	$25.27	$25.30	$19.65	63,060
2017-10-12	$25.20	$25.30	$25.20	$25.25	$19.62	306,519
2017-10-11	$25.14	$25.20	$25.12	$25.17	$19.55	90,209
2017-10-10	$25.10	$25.17	$25.08	$25.08	$19.48	146,465
2017-10-09	$25.32	$25.35	$25.07	$25.08	$19.48	230,671
2017-10-06	$25.34	$25.38	$25.17	$25.29	$19.65	64,867
2017-10-05	$25.33	$25.39	$25.32	$25.37	$19.71	70,052
2017-10-04	$25.30	$25.32	$25.23	$25.32	$19.67	42,947
2017-10-03	$25.25	$25.30	$25.23	$25.28	$19.64	38,624
2017-10-02	$25.20	$25.29	$25.19	$25.21	$19.58	67,606
2017-09-29	$25.16	$25.19	$25.10	$25.19	$19.57	44,845
2017-09-28	$25.10	$25.17	$25.08	$25.15	$19.54	49,350
2017-09-27	$25.08	$25.10	$24.98	$25.10	$19.50	92,751
2017-09-26	$25.10	$25.10	$25.03	$25.10	$19.50	105,248
2017-09-25	$25.16	$25.17	$25.07	$25.10	$19.50	65,675
2017-09-22	$25.10	$25.15	$25.08	$25.13	$19.52	84,171
2017-09-21	$25.17	$25.25	$25.14	$25.15	$19.54	154,691
2017-09-20	$25.18	$25.21	$25.14	$25.17	$19.55	51,802
2017-09-19	$25.19	$25.21	$25.11	$25.14	$19.53	59,557
2017-09-18	$25.20	$25.23	$25.07	$25.19	$19.57	199,296
2017-09-15	$25.16	$25.20	$25.12	$25.14	$19.53	68,561
2017-09-14	$25.37	$25.45	$25.13	$25.14	$19.53	192,548
2017-09-13	$25.47	$25.48	$25.35	$25.44	$19.76	60,689
2017-09-12	$25.27	$25.50	$25.20	$25.49	$19.80	110,328
2017-09-11	$25.18	$25.27	$25.14	$25.25	$19.62	54,416
2017-09-08	$25.20	$25.20	$25.07	$25.10	$19.50	146,022
2017-09-07	$25.25	$25.30	$25.08	$25.16	$19.55	184,107
2017-09-06	$25.15	$25.24	$25.15	$25.23	$19.60	141,772
2017-09-05	$25.15	$25.26	$25.15	$25.24	$19.61	308,408
2017-09-01	$25.20	$25.29	$25.20	$25.21	$19.58	41,754
2017-08-31	$25.28	$25.33	$25.18	$25.30	$19.65	119,624
2017-08-30	$25.18	$25.20	$25.12	$25.19	$19.57	134,937
2017-08-29	$25.04	$25.27	$25.02	$25.12	$19.51	196,888
2017-08-28	$25.05	$25.08	$24.97	$25.08	$19.48	123,740
2017-08-25	$25.06	$25.07	$25.01	$25.05	$19.46	82,958
2017-08-24	$25.03	$25.10	$25.01	$25.02	$19.44	175,598
2017-08-23	$25.01	$25.08	$24.97	$25.07	$19.48	119,148
2017-08-22	$25.00	$25.04	$24.95	$24.98	$19.41	256,148
2017-08-21	$24.89	$25.05	$24.80	$24.99	$19.41	174,781
2017-08-18	$24.90	$24.93	$24.81	$24.90	$19.34	127,764
2017-08-17	$24.83	$24.95	$24.80	$24.90	$19.34	444,674
2017-08-16	$24.86	$24.99	$24.78	$24.85	$19.30	444,321
2017-08-15	$24.50	$25.00	$24.50	$24.82	$19.28	4,004,426

Arch Capital Group Ltd (ACGLO) News Headlines

Recent Arch Capital Group Ltd (ACGLO) News

Similar Companies to Arch Capital Group Ltd (ACGLO) 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	--	--	--

Arch Capital Group Ltd (ACGLO) Exchange: NASDAQ