Axis Capital Holdings Limited Depositary Shares Series E (AXS-P-E) Stock Profile

Data as of Oct. 6, 2025

$20.41 ($0.09) 0.44%

Axis Capital Holdings Limited Depositary Shares Series E - Daily Information

Click for more stock information on Axis Capital Holdings Limited Depositary Shares Series E.

Daily Information	Data
Date	Oct. 6, 2025
Open	$20.32
Previous Close	$20.41
High	$20.46
Low	$20.32
Adjusted Open	$20.32
Previous Adjusted Close	$20.41
Adjusted High	$20.46
Adjusted Low	$20.32

Invest in Axis Capital Holdings Limited Depositary Shares Series E (AXS-P-E)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Axis Capital Holdings Limited Depositary Shares Series E (AXS-P-E)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$20.32	$20.46	$20.32	$20.41	$20.41	22,978
2025-08-07	$20.45	$20.52	$20.26	$20.32	$20.32	38,805
2025-08-06	$20.53	$20.57	$20.34	$20.39	$20.39	80,018
2025-08-05	$20.63	$20.77	$20.48	$20.49	$20.49	117,386
2025-08-04	$20.61	$20.75	$20.56	$20.59	$20.59	54,507
2025-08-01	$20.60	$20.62	$20.44	$20.51	$20.51	19,111
2025-07-31	$20.59	$20.72	$20.55	$20.57	$20.57	36,219
2025-07-30	$20.71	$20.75	$20.49	$20.59	$20.59	23,331
2025-07-29	$20.57	$20.67	$20.48	$20.61	$20.61	16,955
2025-07-28	$20.70	$20.70	$20.45	$20.57	$20.57	42,335
2025-07-25	$20.65	$20.70	$20.57	$20.70	$20.70	16,932
2025-07-24	$20.60	$20.67	$20.42	$20.57	$20.57	26,313
2025-07-23	$20.59	$20.66	$20.48	$20.61	$20.61	25,157
2025-07-22	$20.72	$20.76	$20.54	$20.59	$20.59	23,262
2025-07-21	$20.85	$20.94	$20.60	$20.72	$20.72	40,737
2025-07-18	$20.81	$20.84	$20.65	$20.80	$20.80	13,566
2025-07-17	$20.52	$20.74	$20.50	$20.74	$20.74	59,081
2025-07-16	$20.51	$20.59	$20.37	$20.51	$20.51	39,017
2025-07-15	$20.57	$20.57	$20.40	$20.49	$20.49	43,910
2025-07-14	$20.54	$20.59	$20.35	$20.50	$20.50	47,875
2025-07-11	$20.52	$20.64	$20.45	$20.54	$20.54	34,218
2025-07-10	$20.49	$20.64	$20.49	$20.53	$20.53	39,850
2025-07-09	$20.33	$20.53	$20.33	$20.45	$20.45	40,117
2025-07-08	$20.14	$20.31	$20.11	$20.26	$20.26	35,550
2025-07-07	$20.21	$20.29	$20.00	$20.16	$20.16	29,565
2025-07-03	$20.11	$20.34	$20.11	$20.27	$20.27	30,596
2025-07-02	$19.92	$20.15	$19.92	$20.12	$20.12	58,318
2025-07-01	$19.90	$20.03	$19.85	$19.96	$19.96	46,601
2025-06-30	$20.04	$20.04	$19.78	$19.84	$19.84	131,593
2025-06-27	$20.32	$20.48	$20.25	$20.26	$19.91	42,215
2025-06-26	$20.31	$20.42	$20.25	$20.42	$20.07	17,524
2025-06-25	$20.33	$20.35	$20.24	$20.26	$19.91	27,567
2025-06-24	$20.30	$20.38	$20.25	$20.28	$19.93	32,423
2025-06-23	$20.27	$20.31	$20.13	$20.22	$19.87	29,832
2025-06-20	$20.23	$20.30	$20.18	$20.22	$19.88	31,328
2025-06-18	$20.25	$20.34	$20.14	$20.14	$19.80	27,259
2025-06-17	$20.31	$20.35	$20.17	$20.20	$19.86	39,946
2025-06-16	$20.48	$20.57	$20.25	$20.29	$19.94	37,897
2025-06-13	$20.52	$20.52	$20.31	$20.41	$20.06	29,724
2025-06-12	$20.60	$20.72	$20.45	$20.52	$20.17	29,714
2025-06-11	$20.68	$20.77	$20.56	$20.56	$20.21	26,735
2025-06-10	$20.49	$20.65	$20.49	$20.63	$20.28	26,993
2025-06-09	$20.38	$20.53	$20.33	$20.50	$20.15	22,554
2025-06-06	$20.45	$20.50	$20.34	$20.38	$20.03	36,277
2025-06-05	$20.32	$20.48	$20.27	$20.39	$20.04	55,996
2025-06-04	$20.18	$20.31	$20.09	$20.27	$19.92	29,081
2025-06-03	$20.10	$20.19	$20.00	$20.09	$19.75	29,069
2025-06-02	$20.06	$20.08	$19.91	$20.05	$19.70	29,549
2025-05-30	$19.92	$20.18	$19.86	$20.06	$19.72	108,871
2025-05-29	$19.99	$20.07	$19.84	$19.90	$19.56	26,782
2025-05-28	$20.07	$20.07	$19.90	$19.97	$19.62	11,939
2025-05-27	$19.95	$20.07	$19.86	$20.07	$19.73	22,891
2025-05-23	$19.67	$19.81	$19.56	$19.79	$19.45	29,254
2025-05-22	$19.62	$19.76	$19.62	$19.68	$19.34	22,232
2025-05-21	$19.99	$20.03	$19.64	$19.68	$19.34	38,267
2025-05-20	$20.05	$20.20	$19.95	$20.04	$19.70	40,018
2025-05-19	$19.92	$20.05	$19.88	$20.05	$19.71	57,893
2025-05-16	$20.13	$20.13	$19.88	$20.06	$19.72	45,801
2025-05-15	$19.98	$20.11	$19.89	$20.03	$19.69	66,572
2025-05-14	$20.00	$20.06	$19.90	$19.98	$19.64	54,650
2025-05-13	$20.13	$20.17	$19.90	$20.00	$19.66	139,395
2025-05-12	$20.42	$20.50	$20.06	$20.07	$19.73	51,199
2025-05-09	$20.38	$20.44	$20.22	$20.32	$20.32	11,518
2025-05-08	$20.53	$20.53	$20.31	$20.31	$20.31	25,189
2025-05-07	$20.37	$20.50	$20.28	$20.44	$20.44	36,175
2025-05-06	$20.13	$20.33	$20.11	$20.32	$20.32	23,428
2025-05-05	$20.23	$20.35	$20.04	$20.15	$20.15	37,225
2025-05-02	$20.36	$20.58	$20.22	$20.36	$20.36	28,082
2025-05-01	$20.45	$20.45	$20.10	$20.25	$20.25	32,408
2025-04-30	$20.58	$20.62	$20.36	$20.36	$20.36	17,190
2025-04-29	$20.65	$20.67	$20.56	$20.60	$20.60	18,693
2025-04-28	$20.67	$20.67	$20.54	$20.67	$20.67	16,102
2025-04-25	$20.62	$20.67	$20.54	$20.67	$20.67	11,100
2025-04-24	$20.62	$20.67	$20.53	$20.67	$20.67	34,910
2025-04-23	$20.55	$20.67	$20.47	$20.62	$20.62	26,131
2025-04-22	$20.22	$20.42	$20.19	$20.35	$20.35	24,873
2025-04-21	$20.22	$20.22	$20.10	$20.15	$20.15	33,198
2025-04-17	$20.30	$20.31	$20.17	$20.17	$20.17	62,330
2025-04-16	$20.17	$20.30	$20.12	$20.21	$20.21	24,563
2025-04-15	$20.34	$20.34	$20.13	$20.17	$20.17	19,876
2025-04-14	$20.27	$20.33	$20.15	$20.24	$20.24	25,739
2025-04-11	$20.19	$20.28	$19.93	$20.14	$20.14	28,263
2025-04-10	$20.58	$20.58	$20.15	$20.33	$20.33	21,265
2025-04-09	$20.19	$20.70	$20.00	$20.66	$20.66	27,186
2025-04-08	$20.15	$20.30	$20.11	$20.29	$20.29	99,437
2025-04-07	$19.90	$20.39	$19.45	$20.05	$20.05	76,665
2025-04-04	$20.13	$20.15	$19.54	$20.09	$20.09	86,331
2025-04-03	$20.13	$20.25	$20.08	$20.24	$20.24	47,292
2025-04-02	$20.21	$20.45	$20.20	$20.40	$20.40	60,488
2025-04-01	$20.48	$20.78	$20.21	$20.26	$20.26	57,069
2025-03-31	$20.53	$20.60	$20.40	$20.40	$20.40	203,803
2025-03-28	$21.07	$21.14	$20.76	$20.92	$20.57	35,842
2025-03-27	$21.06	$21.17	$20.90	$21.08	$20.73	38,950
2025-03-26	$21.15	$21.24	$20.98	$21.09	$20.74	41,298
2025-03-25	$21.29	$21.30	$21.14	$21.25	$20.90	17,567
2025-03-24	$21.37	$21.38	$21.20	$21.21	$20.86	14,481
2025-03-21	$21.28	$21.38	$21.22	$21.28	$20.93	25,609
2025-03-20	$21.26	$21.43	$21.20	$21.30	$20.95	24,489
2025-03-19	$21.29	$21.44	$21.17	$21.31	$20.96	49,607
2025-03-18	$21.32	$21.32	$21.15	$21.22	$20.87	25,824
2025-03-17	$21.19	$21.38	$21.07	$21.33	$20.98	20,091
2025-03-14	$21.03	$21.22	$21.03	$21.20	$20.85	17,106
2025-03-13	$20.98	$21.07	$20.83	$21.02	$20.67	29,835
2025-03-12	$20.92	$20.98	$20.77	$20.91	$20.56	17,936
2025-03-11	$20.98	$20.98	$20.77	$20.89	$20.54	31,236
2025-03-10	$21.15	$21.25	$20.96	$20.99	$20.64	13,324
2025-03-07	$21.33	$21.34	$21.15	$21.15	$20.80	19,304
2025-03-06	$21.34	$21.40	$21.22	$21.28	$20.93	29,185
2025-03-05	$21.38	$21.40	$21.26	$21.35	$21.00	18,526
2025-03-04	$21.42	$21.42	$21.18	$21.34	$20.99	28,890
2025-03-03	$21.30	$21.52	$21.29	$21.45	$21.09	33,245
2025-02-28	$21.49	$21.54	$21.21	$21.30	$20.95	27,339
2025-02-27	$21.39	$21.47	$21.31	$21.44	$21.08	15,493
2025-02-26	$21.49	$21.49	$21.23	$21.43	$21.07	25,617
2025-02-25	$21.30	$21.54	$21.16	$21.44	$21.08	20,276
2025-02-24	$21.14	$21.26	$21.06	$21.20	$20.85	10,760
2025-02-21	$21.12	$21.20	$21.01	$21.12	$20.77	16,397
2025-02-20	$21.18	$21.18	$21.01	$21.07	$20.72	22,527
2025-02-19	$21.11	$21.13	$21.01	$21.10	$20.75	22,287
2025-02-18	$21.17	$21.25	$21.03	$21.16	$20.81	40,380
2025-02-14	$21.12	$21.17	$21.03	$21.17	$20.82	11,669
2025-02-13	$20.90	$21.02	$20.86	$21.00	$20.65	28,048
2025-02-12	$20.70	$20.85	$20.57	$20.82	$20.47	45,379
2025-02-11	$20.94	$21.00	$20.87	$20.96	$20.61	15,400
2025-02-10	$20.97	$21.05	$20.89	$20.98	$20.63	17,460
2025-02-07	$20.92	$20.98	$20.84	$20.90	$20.90	26,278
2025-02-06	$21.02	$21.06	$20.83	$20.99	$20.99	27,082
2025-02-05	$20.88	$21.05	$20.85	$20.97	$20.97	16,415
2025-02-04	$20.77	$20.97	$20.73	$20.78	$20.78	24,076
2025-02-03	$20.67	$21.00	$20.67	$20.73	$20.73	53,381
2025-01-31	$20.90	$21.00	$20.72	$20.72	$20.72	68,436
2025-01-30	$21.05	$21.11	$20.96	$20.97	$20.97	31,913
2025-01-29	$21.10	$21.27	$20.91	$20.95	$20.95	65,667
2025-01-28	$21.36	$21.36	$21.05	$21.09	$21.09	29,278
2025-01-27	$20.96	$21.40	$20.87	$21.36	$21.36	83,503
2025-01-24	$20.90	$21.07	$20.90	$20.98	$20.98	34,764
2025-01-23	$20.91	$21.07	$20.85	$20.85	$20.85	22,874
2025-01-22	$21.10	$21.11	$20.90	$21.04	$21.04	24,704
2025-01-21	$20.83	$21.15	$20.71	$21.11	$21.11	43,841
2025-01-17	$20.93	$20.98	$20.61	$20.68	$20.68	43,327
2025-01-16	$20.62	$21.00	$20.58	$20.88	$20.88	46,159
2025-01-15	$20.28	$20.63	$20.27	$20.63	$20.63	80,662
2025-01-14	$19.84	$20.16	$19.81	$19.97	$19.97	39,041
2025-01-13	$19.80	$19.96	$19.65	$19.81	$19.81	57,758
2025-01-10	$20.46	$20.50	$19.78	$19.78	$19.78	126,262
2025-01-08	$20.81	$20.86	$20.44	$20.69	$20.69	81,899
2025-01-07	$21.09	$21.15	$20.72	$20.82	$20.82	53,190
2025-01-06	$21.13	$21.25	$20.94	$21.19	$21.19	71,627
2025-01-03	$21.13	$21.23	$21.11	$21.16	$21.16	28,207
2025-01-02	$20.66	$20.99	$20.61	$20.99	$20.99	59,882
2024-12-31	$20.53	$20.85	$20.35	$20.50	$20.50	235,915
2024-12-30	$20.71	$21.06	$20.71	$20.99	$20.64	92,817
2024-12-27	$21.00	$21.18	$20.70	$20.71	$20.37	86,326
2024-12-26	$21.16	$21.26	$21.05	$21.05	$20.70	56,711
2024-12-24	$21.46	$21.54	$20.91	$21.28	$20.93	45,009
2024-12-23	$21.90	$21.90	$21.46	$21.46	$21.11	34,731
2024-12-20	$21.74	$21.93	$21.60	$21.76	$21.76	19,116
2024-12-19	$21.70	$21.74	$21.50	$21.73	$21.73	33,968
2024-12-18	$21.74	$21.92	$21.69	$21.78	$21.78	85,870
2024-12-17	$21.63	$21.80	$21.52	$21.75	$21.75	47,863
2024-12-16	$21.86	$22.07	$21.55	$21.58	$21.58	32,274
2024-12-13	$22.19	$22.29	$21.83	$21.83	$21.83	28,934
2024-12-12	$22.50	$22.55	$22.19	$22.27	$22.27	19,754
2024-12-11	$22.63	$22.74	$22.50	$22.50	$22.50	19,612
2024-12-10	$22.57	$22.62	$22.48	$22.60	$22.60	28,622
2024-12-09	$22.75	$22.79	$22.52	$22.57	$22.57	17,702
2024-12-06	$22.87	$22.87	$22.74	$22.74	$22.74	17,691
2024-12-05	$22.81	$22.90	$22.77	$22.81	$22.81	20,081
2024-12-04	$22.81	$23.01	$22.69	$22.77	$22.77	32,417
2024-12-03	$22.87	$22.91	$22.69	$22.81	$22.81	28,827
2024-12-02	$22.95	$22.98	$22.80	$22.85	$22.85	33,579
2024-11-29	$22.60	$23.06	$22.60	$23.06	$23.06	50,454
2024-11-27	$22.54	$22.76	$22.54	$22.60	$22.60	19,240
2024-11-26	$22.88	$22.88	$22.43	$22.55	$22.55	25,298
2024-11-25	$22.88	$23.08	$22.76	$22.86	$22.86	34,058
2024-11-22	$22.67	$22.82	$22.62	$22.72	$22.72	20,097
2024-11-21	$22.50	$22.65	$22.49	$22.62	$22.62	16,541
2024-11-20	$22.58	$22.69	$22.40	$22.49	$22.49	27,818
2024-11-19	$22.79	$22.79	$22.56	$22.61	$22.61	23,449
2024-11-18	$22.74	$22.93	$22.62	$22.69	$22.69	18,885
2024-11-15	$22.67	$22.68	$22.50	$22.66	$22.66	18,645
2024-11-14	$22.83	$22.83	$22.46	$22.60	$22.60	22,793
2024-11-13	$22.85	$22.85	$22.55	$22.73	$22.73	37,746
2024-11-12	$22.59	$22.77	$22.37	$22.73	$22.73	79,373
2024-11-11	$22.97	$23.01	$22.50	$22.65	$22.65	52,680
2024-11-08	$22.67	$23.21	$22.67	$22.95	$22.95	55,195
2024-11-07	$22.47	$22.64	$22.40	$22.55	$22.55	15,747
2024-11-06	$22.35	$22.46	$22.28	$22.37	$22.37	22,693
2024-11-05	$22.53	$22.68	$22.41	$22.50	$22.50	27,098
2024-11-04	$22.30	$22.55	$22.30	$22.31	$22.31	16,882
2024-11-01	$22.46	$22.62	$22.15	$22.18	$22.18	25,452
2024-10-31	$22.38	$22.65	$22.14	$22.32	$22.32	93,254
2024-10-30	$22.34	$22.55	$22.31	$22.31	$22.31	58,693
2024-10-29	$22.18	$22.26	$21.99	$22.24	$22.24	25,148
2024-10-28	$22.33	$22.44	$22.13	$22.26	$22.26	20,996
2024-10-25	$22.50	$22.55	$22.28	$22.28	$22.28	33,859
2024-10-24	$22.36	$22.49	$22.32	$22.40	$22.40	16,104
2024-10-23	$22.42	$22.43	$22.19	$22.32	$22.32	34,879
2024-10-22	$22.45	$22.61	$22.27	$22.55	$22.55	28,733
2024-10-21	$22.54	$22.59	$22.27	$22.40	$22.40	29,793
2024-10-18	$22.76	$22.87	$22.54	$22.54	$22.54	67,106
2024-10-17	$22.80	$22.86	$22.59	$22.75	$22.75	28,932
2024-10-16	$22.73	$22.91	$22.71	$22.87	$22.87	63,134
2024-10-15	$22.63	$22.79	$22.50	$22.69	$22.69	55,648
2024-10-14	$22.38	$22.60	$22.29	$22.54	$22.54	49,505
2024-10-11	$22.42	$22.65	$22.19	$22.38	$22.38	103,855
2024-10-10	$22.67	$22.67	$22.31	$22.42	$22.42	40,907
2024-10-09	$22.69	$22.81	$22.59	$22.68	$22.68	39,899
2024-10-08	$22.65	$22.80	$22.62	$22.69	$22.69	32,297
2024-10-07	$22.93	$23.04	$22.69	$22.72	$22.72	24,268
2024-10-04	$23.06	$23.06	$22.84	$22.94	$22.94	36,967
2024-10-03	$23.04	$23.26	$23.04	$23.10	$23.10	19,296
2024-10-02	$23.11	$23.24	$23.02	$23.03	$23.03	27,111
2024-10-01	$22.95	$23.20	$22.90	$23.13	$23.13	50,071
2024-09-30	$23.16	$23.18	$22.72	$22.81	$22.81	63,078
2024-09-27	$23.52	$23.66	$23.37	$23.45	$23.10	38,335
2024-09-26	$23.43	$23.50	$23.20	$23.45	$23.10	20,307
2024-09-25	$23.30	$23.40	$23.25	$23.36	$23.01	42,346
2024-09-24	$23.27	$23.30	$23.10	$23.30	$22.95	36,493
2024-09-23	$23.21	$23.34	$23.19	$23.30	$22.95	29,697
2024-09-20	$23.09	$23.20	$23.01	$23.18	$22.84	30,215
2024-09-19	$22.98	$23.19	$22.98	$23.09	$22.75	35,021
2024-09-18	$22.96	$23.09	$22.82	$22.82	$22.48	14,001
2024-09-17	$22.94	$23.02	$22.88	$22.94	$22.60	27,588
2024-09-16	$22.83	$22.91	$22.72	$22.90	$22.56	47,474
2024-09-13	$22.65	$22.83	$22.59	$22.83	$22.49	42,901
2024-09-12	$22.55	$22.59	$22.45	$22.59	$22.25	27,947
2024-09-11	$22.50	$22.56	$22.35	$22.54	$22.21	30,653
2024-09-10	$22.49	$22.57	$22.33	$22.55	$22.22	31,374
2024-09-09	$22.23	$22.45	$22.23	$22.45	$22.12	21,062
2024-09-06	$22.34	$22.37	$22.02	$22.18	$21.85	87,174
2024-09-05	$22.40	$22.45	$22.20	$22.26	$21.93	71,940
2024-09-04	$22.16	$22.36	$22.16	$22.35	$22.02	28,668
2024-09-03	$22.22	$22.28	$22.05	$22.13	$21.80	19,829
2024-08-30	$22.37	$22.37	$21.98	$22.11	$21.78	67,246
2024-08-29	$22.40	$22.43	$22.32	$22.33	$22.00	16,946
2024-08-28	$22.35	$22.41	$22.30	$22.37	$22.04	25,166
2024-08-27	$22.50	$22.59	$22.27	$22.30	$21.97	65,144
2024-08-26	$22.69	$22.71	$22.52	$22.57	$22.23	22,367
2024-08-23	$22.57	$22.65	$22.55	$22.60	$22.26	37,811
2024-08-22	$22.59	$22.59	$22.41	$22.54	$22.21	16,911
2024-08-21	$22.48	$22.57	$22.32	$22.52	$22.19	20,032
2024-08-20	$22.39	$22.41	$22.26	$22.41	$22.08	13,950
2024-08-19	$22.22	$22.36	$22.22	$22.32	$21.99	13,081
2024-08-16	$22.12	$22.21	$22.09	$22.20	$21.87	11,415
2024-08-15	$22.13	$22.14	$21.91	$22.04	$21.71	11,978
2024-08-14	$21.86	$22.14	$21.86	$22.14	$21.81	42,347
2024-08-13	$21.60	$21.85	$21.57	$21.85	$21.53	40,004
2024-08-12	$21.58	$21.65	$21.39	$21.52	$21.20	15,495
2024-08-09	$21.77	$21.77	$21.54	$21.54	$21.22	21,442
2024-08-08	$21.55	$21.75	$21.48	$21.71	$21.39	26,408
2024-08-07	$21.34	$21.50	$21.33	$21.45	$21.13	26,447
2024-08-06	$21.20	$21.33	$21.12	$21.23	$20.91	33,411
2024-08-05	$21.00	$21.30	$20.78	$21.06	$20.75	35,992
2024-08-02	$21.45	$21.55	$21.24	$21.45	$21.13	56,154
2024-08-01	$21.37	$21.55	$21.28	$21.50	$21.18	45,847
2024-07-31	$21.73	$21.73	$21.24	$21.26	$20.94	69,137
2024-07-30	$21.76	$21.89	$21.63	$21.63	$21.31	26,623
2024-07-29	$21.76	$21.82	$21.65	$21.70	$21.38	16,796
2024-07-26	$21.68	$21.75	$21.60	$21.75	$21.43	6,243
2024-07-25	$21.60	$21.78	$21.53	$21.61	$21.29	15,346
2024-07-24	$21.75	$21.82	$21.47	$21.50	$21.18	18,932
2024-07-23	$21.70	$21.80	$21.59	$21.75	$21.43	22,921
2024-07-22	$21.82	$21.97	$21.75	$21.75	$21.43	19,800
2024-07-19	$21.76	$21.78	$21.68	$21.68	$21.36	20,059
2024-07-18	$21.68	$21.86	$21.63	$21.63	$21.31	37,114
2024-07-17	$21.66	$21.74	$21.55	$21.67	$21.35	29,114
2024-07-16	$21.73	$21.73	$21.55	$21.66	$21.34	25,342
2024-07-15	$21.57	$21.66	$21.55	$21.65	$21.33	33,385
2024-07-12	$21.57	$21.70	$21.49	$21.55	$21.23	19,780
2024-07-11	$21.38	$21.56	$21.38	$21.54	$21.22	20,696
2024-07-10	$21.21	$21.36	$21.16	$21.22	$20.90	38,433
2024-07-09	$21.29	$21.29	$21.09	$21.15	$20.84	24,176
2024-07-08	$21.33	$21.41	$21.22	$21.29	$20.97	27,484
2024-07-05	$21.67	$21.72	$21.16	$21.31	$20.99	90,229
2024-07-03	$21.33	$21.62	$21.26	$21.60	$21.28	13,206
2024-07-02	$21.02	$21.28	$21.02	$21.28	$20.96	41,915
2024-07-01	$21.28	$21.28	$20.88	$20.93	$20.62	40,633
2024-06-28	$21.31	$21.66	$21.06	$21.12	$21.12	44,057
2024-06-27	$21.85	$21.90	$21.56	$21.56	$21.21	11,687
2024-06-26	$21.70	$21.85	$21.70	$21.70	$21.35	24,986
2024-06-25	$21.56	$21.78	$21.49	$21.76	$21.41	34,947
2024-06-24	$21.48	$21.62	$21.48	$21.56	$21.21	27,942
2024-06-21	$21.49	$21.53	$21.35	$21.42	$21.08	21,296
2024-06-20	$21.44	$21.57	$21.38	$21.48	$21.14	17,929
2024-06-18	$21.45	$21.60	$21.43	$21.47	$21.13	22,300
2024-06-17	$21.63	$21.63	$21.35	$21.51	$21.17	21,084
2024-06-14	$21.66	$21.75	$21.39	$21.63	$21.28	21,509
2024-06-13	$21.55	$21.60	$21.40	$21.60	$21.25	17,164
2024-06-12	$21.43	$21.69	$21.40	$21.47	$21.13	44,237
2024-06-11	$21.33	$21.33	$21.02	$21.28	$20.94	25,043
2024-06-10	$21.31	$21.31	$21.15	$21.27	$20.93	9,719
2024-06-07	$21.26	$21.47	$21.26	$21.34	$20.99	24,499
2024-06-06	$21.35	$21.47	$21.27	$21.47	$21.13	22,880
2024-06-05	$21.41	$21.59	$21.36	$21.45	$21.11	22,108
2024-06-04	$21.47	$21.60	$21.32	$21.39	$21.05	20,357
2024-06-03	$21.32	$21.42	$21.26	$21.41	$21.07	11,190
2024-05-31	$21.17	$21.45	$21.04	$21.22	$21.22	50,914
2024-05-30	$21.00	$21.30	$20.99	$21.12	$21.12	27,610
2024-05-29	$21.26	$21.27	$20.83	$20.93	$20.93	68,605
2024-05-28	$21.66	$21.66	$21.35	$21.44	$21.44	17,050
2024-05-24	$21.59	$21.59	$21.42	$21.59	$21.59	10,719
2024-05-23	$21.71	$21.71	$21.36	$21.45	$21.45	56,847
2024-05-22	$21.17	$21.68	$21.17	$21.64	$21.64	80,553
2024-05-21	$21.36	$21.44	$21.10	$21.23	$21.23	31,954
2024-05-20	$21.32	$21.39	$21.26	$21.33	$21.33	14,355
2024-05-17	$21.33	$21.38	$21.14	$21.35	$21.35	19,488
2024-05-16	$21.42	$21.45	$21.26	$21.37	$21.37	19,482
2024-05-15	$21.38	$21.48	$21.28	$21.45	$21.45	23,615
2024-05-14	$21.35	$21.40	$21.12	$21.24	$21.24	30,653
2024-05-13	$21.25	$21.38	$21.21	$21.36	$21.36	23,858
2024-05-10	$21.19	$21.24	$20.98	$21.18	$21.18	19,593
2024-05-09	$21.10	$21.17	$21.02	$21.17	$21.17	21,204
2024-05-08	$21.30	$21.35	$20.92	$21.10	$21.10	47,296
2024-05-07	$21.56	$21.65	$21.28	$21.37	$21.37	48,384
2024-05-06	$21.37	$21.54	$21.30	$21.49	$21.49	37,364
2024-05-03	$21.34	$21.41	$21.23	$21.38	$21.38	20,857
2024-05-02	$21.03	$21.24	$21.03	$21.10	$21.10	33,751
2024-05-01	$20.93	$21.20	$20.83	$21.03	$21.03	31,559
2024-04-30	$21.00	$21.00	$20.76	$20.84	$20.84	36,477
2024-04-29	$21.00	$21.06	$20.92	$21.03	$21.03	12,600
2024-04-26	$21.04	$21.20	$20.91	$20.92	$20.92	18,395
2024-04-25	$20.78	$21.10	$20.78	$21.04	$21.04	17,221
2024-04-24	$21.26	$21.29	$20.95	$21.29	$21.29	23,464
2024-04-23	$21.05	$21.37	$21.05	$21.26	$21.26	31,466
2024-04-22	$21.02	$21.12	$20.90	$21.05	$21.05	27,238
2024-04-19	$21.10	$21.16	$20.85	$21.02	$21.02	58,981
2024-04-18	$21.28	$21.32	$20.94	$20.98	$20.98	27,651
2024-04-17	$21.06	$21.37	$20.86	$21.24	$21.24	37,221
2024-04-16	$20.65	$20.94	$20.45	$20.90	$20.90	77,324
2024-04-15	$21.16	$21.25	$20.63	$20.75	$20.75	48,720
2024-04-12	$21.41	$21.49	$21.21	$21.27	$21.27	14,983
2024-04-11	$21.60	$21.60	$21.16	$21.47	$21.47	27,307
2024-04-10	$22.08	$22.10	$21.38	$21.44	$21.44	46,868
2024-04-09	$22.17	$22.30	$22.15	$22.24	$22.24	20,131
2024-04-08	$22.46	$22.47	$22.11	$22.15	$22.15	18,727
2024-04-05	$22.35	$22.56	$22.21	$22.43	$22.43	8,516
2024-04-04	$22.51	$22.59	$22.18	$22.34	$22.34	15,685
2024-04-03	$22.40	$22.53	$22.32	$22.44	$22.44	18,210
2024-04-02	$22.58	$22.62	$22.22	$22.49	$22.49	32,209
2024-04-01	$22.81	$22.86	$22.27	$22.75	$22.75	45,620
2024-03-28	$22.76	$22.89	$22.58	$22.67	$22.67	40,486
2024-03-27	$22.64	$22.75	$22.39	$22.75	$22.75	15,373
2024-03-26	$22.52	$22.67	$22.34	$22.56	$22.56	20,106
2024-03-25	$22.66	$22.69	$22.33	$22.46	$22.46	20,712
2024-03-22	$22.84	$22.90	$22.60	$22.66	$22.66	30,549
2024-03-21	$22.49	$22.76	$22.49	$22.76	$22.76	30,652
2024-03-20	$22.40	$22.49	$22.31	$22.47	$22.47	28,527
2024-03-19	$22.32	$22.39	$22.27	$22.39	$22.39	24,616
2024-03-18	$22.19	$22.36	$22.14	$22.34	$22.34	29,416
2024-03-15	$22.24	$22.35	$22.10	$22.22	$22.22	22,112
2024-03-14	$22.28	$22.39	$22.07	$22.25	$22.25	30,411
2024-03-13	$22.24	$22.40	$22.16	$22.29	$22.29	20,518
2024-03-12	$22.37	$22.38	$22.20	$22.31	$22.31	32,219
2024-03-11	$22.33	$22.45	$22.28	$22.38	$22.38	19,366
2024-03-08	$22.21	$22.38	$22.18	$22.37	$22.37	30,874
2024-03-07	$22.14	$22.24	$22.07	$22.18	$22.18	33,260
2024-03-06	$22.00	$22.13	$21.86	$22.09	$22.09	27,487
2024-03-05	$21.78	$21.90	$21.70	$21.90	$21.90	27,529
2024-03-04	$21.82	$21.92	$21.69	$21.74	$21.74	49,783
2024-03-01	$21.75	$21.87	$21.64	$21.82	$21.82	41,669
2024-02-29	$21.88	$22.09	$21.79	$21.96	$21.62	109,680
2024-02-28	$22.25	$22.36	$21.67	$21.79	$21.45	182,637
2024-02-27	$22.44	$22.60	$22.15	$22.18	$21.84	48,120
2024-02-26	$22.47	$22.59	$22.24	$22.49	$22.14	44,084
2024-02-23	$22.22	$22.49	$22.22	$22.42	$22.07	35,102
2024-02-22	$22.21	$22.30	$22.14	$22.14	$21.80	15,334
2024-02-21	$22.15	$22.23	$22.01	$22.10	$21.76	20,677
2024-02-20	$22.07	$22.21	$22.06	$22.06	$22.06	20,308
2024-02-16	$22.03	$22.15	$21.92	$22.04	$22.04	18,361
2024-02-15	$22.17	$22.25	$21.96	$22.05	$22.05	37,027
2024-02-14	$21.97	$22.15	$21.97	$22.12	$22.12	18,873
2024-02-13	$22.13	$22.16	$21.75	$21.97	$21.97	24,836
2024-02-12	$22.50	$22.50	$22.28	$22.28	$22.28	47,062
2024-02-09	$22.42	$22.50	$22.25	$22.47	$22.47	30,809
2024-02-08	$22.50	$22.50	$22.23	$22.39	$22.39	29,886
2024-02-07	$22.26	$22.46	$22.11	$22.45	$22.45	26,422
2024-02-06	$22.12	$22.30	$22.00	$22.19	$22.19	16,050
2024-02-05	$22.40	$22.40	$22.06	$22.06	$22.06	25,390
2024-02-02	$22.42	$22.60	$22.30	$22.45	$22.45	25,896
2024-02-01	$22.44	$22.48	$21.95	$22.47	$22.47	32,852
2024-01-31	$22.36	$22.49	$22.15	$22.33	$22.33	29,567
2024-01-30	$22.35	$22.48	$22.21	$22.35	$22.35	38,857
2024-01-29	$22.27	$22.35	$22.13	$22.27	$22.27	24,928
2024-01-26	$22.19	$22.23	$22.03	$22.18	$22.18	19,159
2024-01-25	$22.07	$22.26	$21.92	$22.19	$22.19	34,473
2024-01-24	$21.93	$22.00	$21.80	$21.93	$21.93	19,775
2024-01-23	$21.93	$22.02	$21.78	$21.80	$21.80	29,192
2024-01-22	$21.70	$21.92	$21.57	$21.90	$21.90	20,512
2024-01-19	$21.47	$21.68	$21.30	$21.64	$21.64	64,432
2024-01-18	$21.44	$21.53	$21.22	$21.41	$21.41	33,847
2024-01-17	$21.49	$21.55	$21.35	$21.39	$21.39	35,988
2024-01-16	$21.68	$21.68	$21.43	$21.53	$21.53	27,336
2024-01-12	$21.56	$21.74	$21.44	$21.70	$21.70	27,090
2024-01-11	$21.50	$21.58	$21.36	$21.41	$21.41	25,993
2024-01-10	$21.40	$21.72	$21.38	$21.50	$21.50	56,120
2024-01-09	$21.27	$21.45	$21.22	$21.34	$21.34	34,924
2024-01-08	$21.15	$21.32	$21.13	$21.26	$21.26	36,007
2024-01-05	$20.92	$21.25	$20.80	$21.04	$21.04	68,552
2024-01-04	$20.97	$21.05	$20.90	$20.95	$20.95	21,280
2024-01-03	$21.00	$21.07	$20.68	$20.94	$20.94	75,907
2024-01-02	$20.91	$21.12	$20.89	$21.12	$21.12	54,799
2023-12-29	$21.21	$21.38	$20.86	$20.91	$20.91	102,255
2023-12-28	$21.41	$21.52	$21.22	$21.32	$21.32	43,394
2023-12-27	$21.53	$21.74	$21.35	$21.68	$21.34	45,759
2023-12-26	$21.45	$21.68	$21.40	$21.53	$21.19	30,917
2023-12-22	$21.30	$21.38	$21.27	$21.33	$20.99	31,203
2023-12-21	$21.18	$21.32	$21.10	$21.25	$20.91	41,224
2023-12-20	$21.00	$21.16	$20.97	$21.08	$20.75	46,045
2023-12-19	$20.81	$20.99	$20.77	$20.97	$20.64	78,505
2023-12-18	$21.06	$21.17	$20.65	$20.77	$20.44	51,957
2023-12-15	$21.27	$21.30	$20.95	$21.12	$21.12	53,257
2023-12-14	$21.12	$21.46	$21.10	$21.19	$21.19	80,850
2023-12-13	$20.47	$20.98	$20.32	$20.98	$20.98	89,650
2023-12-12	$20.26	$20.46	$20.26	$20.44	$20.44	45,958
2023-12-11	$20.50	$20.67	$20.17	$20.26	$20.26	76,277
2023-12-08	$20.85	$20.85	$20.49	$20.60	$20.60	25,801
2023-12-07	$20.89	$21.05	$20.75	$20.81	$20.81	32,037
2023-12-06	$21.12	$21.30	$20.64	$20.77	$20.77	76,309
2023-12-05	$21.40	$21.40	$21.06	$21.06	$21.06	25,854
2023-12-04	$21.35	$21.41	$21.00	$21.40	$21.40	28,838
2023-12-01	$21.29	$21.51	$21.08	$21.41	$21.41	44,324
2023-11-30	$21.15	$21.33	$20.92	$21.24	$21.24	119,966
2023-11-29	$20.80	$21.21	$20.78	$21.06	$21.06	49,402
2023-11-28	$20.49	$20.70	$20.44	$20.64	$20.64	39,772
2023-11-27	$20.29	$20.53	$20.25	$20.39	$20.39	43,420
2023-11-24	$20.20	$20.32	$20.10	$20.22	$20.22	14,653
2023-11-22	$20.49	$20.58	$19.93	$20.12	$20.12	53,359
2023-11-21	$20.84	$20.90	$20.38	$20.42	$20.42	31,881
2023-11-20	$20.95	$20.99	$20.68	$20.83	$20.83	23,844
2023-11-17	$20.96	$21.07	$20.88	$20.88	$20.88	16,679
2023-11-16	$21.00	$21.00	$20.67	$20.87	$20.87	20,993
2023-11-15	$21.00	$21.00	$20.83	$20.87	$20.87	21,907
2023-11-14	$21.05	$21.52	$20.99	$21.06	$21.06	45,242
2023-11-13	$20.58	$20.87	$20.55	$20.73	$20.73	32,149
2023-11-10	$20.59	$20.62	$20.33	$20.57	$20.57	40,705
2023-11-09	$20.75	$20.79	$20.41	$20.42	$20.42	32,106
2023-11-08	$20.69	$20.79	$20.61	$20.71	$20.71	18,301
2023-11-07	$20.60	$20.74	$20.51	$20.59	$20.59	14,488
2023-11-06	$20.78	$20.83	$20.55	$20.67	$20.67	22,008
2023-11-03	$20.42	$20.84	$20.42	$20.83	$20.83	30,621
2023-11-02	$20.04	$20.67	$20.00	$20.34	$20.34	52,753
2023-11-01	$19.48	$19.93	$19.45	$19.93	$19.93	28,993
2023-10-31	$19.25	$19.51	$19.14	$19.49	$19.49	45,709
2023-10-30	$19.77	$19.77	$19.14	$19.14	$19.14	47,807
2023-10-27	$19.90	$19.90	$19.53	$19.53	$19.53	25,131
2023-10-26	$19.79	$20.05	$19.79	$20.03	$20.03	12,249
2023-10-25	$20.13	$20.13	$19.77	$19.84	$19.84	21,885
2023-10-24	$19.85	$20.19	$19.64	$20.19	$20.19	35,782
2023-10-23	$19.25	$19.87	$19.25	$19.76	$19.76	59,605
2023-10-20	$19.29	$19.56	$19.03	$19.52	$19.52	41,031
2023-10-19	$19.25	$19.37	$19.03	$19.26	$19.26	45,834
2023-10-18	$19.12	$19.32	$18.95	$19.14	$19.14	36,722
2023-10-17	$18.95	$19.21	$18.93	$19.17	$19.17	43,260
2023-10-16	$19.13	$19.26	$19.04	$19.26	$19.26	30,617
2023-10-13	$19.53	$19.53	$18.91	$19.11	$19.11	36,703
2023-10-12	$19.37	$19.37	$19.05	$19.23	$19.23	25,560
2023-10-11	$19.42	$19.60	$19.27	$19.45	$19.45	21,703
2023-10-10	$19.21	$19.42	$19.16	$19.32	$19.32	23,030
2023-10-09	$19.17	$19.32	$19.02	$19.24	$19.24	26,806
2023-10-06	$18.94	$19.29	$18.77	$19.15	$19.15	35,687
2023-10-05	$19.34	$19.38	$19.02	$19.15	$19.15	75,487
2023-10-04	$19.45	$19.49	$19.19	$19.38	$19.38	58,968
2023-10-03	$19.71	$19.76	$19.21	$19.36	$19.36	37,447
2023-10-02	$19.91	$19.91	$19.50	$19.78	$19.78	21,762
2023-09-29	$20.01	$20.33	$19.91	$20.05	$20.05	155,751
2023-09-28	$19.90	$20.25	$19.79	$20.25	$19.91	60,233
2023-09-27	$20.05	$20.17	$19.61	$19.96	$19.62	40,262
2023-09-26	$19.97	$20.10	$19.78	$19.90	$19.56	34,409
2023-09-25	$20.13	$20.23	$20.01	$20.05	$19.71	30,298
2023-09-22	$20.22	$20.30	$20.00	$20.23	$19.89	18,501
2023-09-21	$20.17	$20.20	$19.89	$20.15	$19.81	40,666
2023-09-20	$20.36	$20.45	$20.27	$20.38	$20.04	36,519
2023-09-19	$20.28	$20.38	$20.20	$20.31	$19.97	30,527
2023-09-18	$20.20	$20.46	$20.20	$20.35	$20.01	25,310
2023-09-15	$20.22	$20.34	$20.17	$20.27	$19.93	29,632
2023-09-14	$20.05	$20.32	$20.02	$20.32	$19.98	57,796
2023-09-13	$19.89	$20.05	$19.74	$20.00	$19.66	35,867
2023-09-12	$19.92	$19.96	$19.76	$19.89	$19.55	26,673
2023-09-11	$19.93	$20.05	$19.84	$19.92	$19.58	31,512
2023-09-08	$19.73	$19.92	$19.72	$19.89	$19.55	47,439
2023-09-07	$19.55	$19.78	$19.49	$19.67	$19.34	33,033
2023-09-06	$19.65	$19.68	$19.44	$19.59	$19.26	15,178
2023-09-05	$19.69	$19.78	$19.58	$19.58	$19.25	36,861
2023-09-01	$19.80	$19.89	$19.59	$19.75	$19.42	24,883
2023-08-31	$19.69	$19.94	$19.62	$19.74	$19.41	77,332
2023-08-30	$19.81	$19.86	$19.73	$19.80	$19.47	11,741
2023-08-29	$19.60	$19.92	$19.58	$19.74	$19.41	24,312
2023-08-28	$19.74	$19.76	$19.53	$19.63	$19.30	41,684
2023-08-25	$19.56	$19.75	$19.47	$19.65	$19.65	15,660
2023-08-24	$19.67	$19.72	$19.50	$19.56	$19.56	17,553
2023-08-23	$19.59	$19.69	$19.53	$19.67	$19.67	25,899
2023-08-22	$19.49	$19.77	$19.32	$19.47	$19.47	27,255
2023-08-21	$19.69	$19.90	$19.34	$19.44	$19.44	60,082
2023-08-18	$19.88	$20.12	$19.67	$19.72	$19.72	39,214
2023-08-17	$20.10	$20.10	$19.77	$19.95	$19.95	17,928
2023-08-16	$20.08	$20.19	$19.96	$20.06	$20.06	30,867
2023-08-15	$20.02	$20.23	$19.81	$20.14	$20.14	113,023
2023-08-14	$20.01	$20.12	$20.00	$20.05	$20.05	10,575
2023-08-11	$20.03	$20.11	$19.97	$20.00	$20.00	13,419
2023-08-10	$20.18	$20.31	$20.02	$20.04	$20.04	26,210
2023-08-09	$20.19	$20.27	$20.09	$20.09	$20.09	28,920
2023-08-08	$20.15	$20.25	$20.10	$20.19	$20.19	73,133
2023-08-07	$20.32	$20.48	$20.20	$20.32	$20.32	32,471
2023-08-04	$20.28	$20.50	$20.08	$20.25	$20.25	46,953
2023-08-03	$19.99	$20.18	$19.92	$20.18	$20.18	72,455
2023-08-02	$20.10	$20.20	$20.01	$20.15	$20.15	68,471
2023-08-01	$20.34	$20.34	$20.20	$20.29	$20.29	21,912
2023-07-31	$20.40	$20.61	$20.31	$20.43	$20.43	42,934
2023-07-28	$20.39	$20.61	$20.17	$20.35	$20.35	29,859
2023-07-27	$20.58	$20.69	$20.18	$20.34	$20.34	56,622
2023-07-26	$20.32	$20.57	$20.31	$20.46	$20.46	36,028
2023-07-25	$20.31	$20.38	$20.26	$20.26	$20.26	23,919
2023-07-24	$20.37	$20.45	$20.28	$20.35	$20.35	39,142
2023-07-21	$20.26	$20.33	$20.19	$20.30	$20.30	61,160
2023-07-20	$20.39	$20.50	$20.12	$20.22	$20.22	62,336
2023-07-19	$20.55	$20.58	$20.36	$20.47	$20.47	46,231
2023-07-18	$20.42	$20.59	$20.35	$20.42	$20.42	59,372
2023-07-17	$20.56	$20.56	$20.20	$20.42	$20.42	55,289
2023-07-14	$20.84	$20.89	$20.41	$20.56	$20.56	27,006
2023-07-13	$20.77	$20.82	$20.65	$20.78	$20.78	37,855
2023-07-12	$20.68	$20.75	$20.54	$20.68	$20.68	27,043
2023-07-11	$20.37	$20.54	$20.29	$20.53	$20.53	29,105
2023-07-10	$20.31	$20.46	$20.24	$20.29	$20.29	40,780
2023-07-07	$20.26	$20.44	$20.22	$20.29	$20.29	32,990
2023-07-06	$20.45	$20.47	$20.05	$20.27	$20.27	33,287
2023-07-05	$20.77	$20.91	$20.54	$20.61	$20.61	47,513
2023-07-03	$20.55	$20.84	$20.55	$20.84	$20.84	23,900
2023-06-30	$20.24	$20.53	$20.24	$20.52	$20.52	115,683
2023-06-29	$20.78	$20.78	$20.00	$20.21	$20.21	55,104
2023-06-28	$20.77	$20.94	$20.73	$20.86	$20.51	52,288
2023-06-27	$20.70	$20.86	$20.64	$20.77	$20.42	39,991
2023-06-26	$20.55	$20.88	$20.55	$20.64	$20.29	40,416
2023-06-23	$20.62	$20.71	$20.42	$20.47	$20.13	47,511
2023-06-22	$20.84	$20.94	$20.57	$20.62	$20.28	53,758
2023-06-21	$20.83	$21.01	$20.68	$20.90	$20.55	41,149
2023-06-20	$20.90	$21.05	$20.71	$20.82	$20.47	26,910
2023-06-16	$21.13	$21.40	$20.85	$20.87	$20.52	173,885
2023-06-15	$21.15	$21.42	$21.06	$21.10	$20.75	24,702
2023-06-14	$21.63	$21.63	$20.95	$21.15	$20.80	37,940
2023-06-13	$21.67	$21.82	$21.54	$21.65	$21.29	28,070
2023-06-12	$21.85	$21.92	$21.51	$21.54	$21.18	27,091
2023-06-09	$21.87	$22.03	$21.81	$21.81	$21.81	13,348
2023-06-08	$22.13	$22.13	$21.86	$21.88	$21.88	22,907
2023-06-07	$22.08	$22.23	$21.93	$22.13	$22.13	18,904
2023-06-06	$21.82	$22.12	$21.67	$22.02	$22.02	34,128
2023-06-05	$22.16	$22.16	$21.69	$21.76	$21.76	22,200
2023-06-02	$21.57	$22.18	$21.56	$22.18	$22.18	39,397
2023-06-01	$21.43	$21.52	$21.26	$21.43	$21.43	38,071
2023-05-31	$21.37	$21.60	$21.13	$21.30	$21.30	97,325
2023-05-30	$20.87	$21.44	$20.79	$21.30	$21.30	53,511
2023-05-26	$20.88	$20.88	$20.75	$20.82	$20.82	11,159
2023-05-25	$20.99	$20.99	$20.77	$20.80	$20.80	25,851
2023-05-24	$20.87	$21.04	$20.76	$20.96	$20.96	18,606
2023-05-23	$20.84	$21.14	$20.82	$20.87	$20.87	29,705
2023-05-22	$21.03	$21.06	$20.86	$20.90	$20.90	19,962
2023-05-19	$20.95	$20.98	$20.54	$20.94	$20.94	15,707
2023-05-18	$20.97	$21.15	$20.70	$20.85	$20.85	29,864
2023-05-17	$20.78	$21.06	$20.58	$20.86	$20.86	24,265
2023-05-16	$20.83	$20.89	$20.66	$20.68	$20.68	20,107
2023-05-15	$20.99	$21.08	$20.78	$20.88	$20.88	28,595
2023-05-12	$21.10	$21.25	$20.81	$21.00	$21.00	31,433
2023-05-11	$21.48	$21.48	$21.09	$21.15	$21.15	32,945
2023-05-10	$21.55	$21.79	$21.46	$21.51	$21.51	23,455
2023-05-09	$21.70	$21.70	$21.37	$21.37	$21.37	23,698
2023-05-08	$21.76	$21.76	$21.63	$21.68	$21.68	14,191
2023-05-05	$21.38	$21.96	$21.38	$21.62	$21.62	16,295
2023-05-04	$21.51	$21.60	$21.03	$21.15	$21.15	147,399
2023-05-03	$22.25	$22.53	$21.85	$21.91	$21.91	34,052
2023-05-02	$22.45	$22.53	$22.03	$22.24	$22.24	34,178
2023-05-01	$22.70	$22.94	$22.39	$22.50	$22.50	20,948
2023-04-28	$22.46	$22.94	$22.46	$22.71	$22.71	96,509
2023-04-27	$22.35	$22.62	$22.26	$22.61	$22.61	20,125
2023-04-26	$22.13	$22.36	$21.95	$22.24	$22.24	27,388
2023-04-25	$22.11	$22.40	$21.97	$21.97	$21.97	18,316
2023-04-24	$22.50	$22.61	$22.20	$22.22	$22.22	22,740
2023-04-21	$22.58	$22.73	$22.31	$22.36	$22.36	49,610
2023-04-20	$22.57	$22.72	$22.49	$22.49	$22.49	32,667
2023-04-19	$22.59	$22.66	$22.47	$22.61	$22.61	25,254
2023-04-18	$22.59	$22.64	$22.51	$22.63	$22.63	29,025
2023-04-17	$22.30	$22.61	$22.25	$22.49	$22.49	66,224
2023-04-14	$22.21	$22.38	$22.13	$22.38	$22.38	22,717
2023-04-13	$22.20	$22.48	$22.05	$22.30	$22.30	28,679
2023-04-12	$22.00	$22.33	$21.75	$22.03	$22.03	74,911
2023-04-11	$21.57	$21.88	$21.57	$21.85	$21.85	37,983
2023-04-10	$21.38	$21.59	$21.28	$21.51	$21.51	34,128
2023-04-06	$21.20	$21.46	$21.17	$21.38	$21.38	26,722
2023-04-05	$21.24	$21.46	$21.24	$21.25	$21.25	16,948
2023-04-04	$21.12	$21.43	$21.02	$21.43	$21.43	50,107
2023-04-03	$21.29	$21.36	$21.05	$21.21	$21.21	20,870
2023-03-31	$21.41	$21.50	$21.11	$21.19	$21.19	77,007
2023-03-30	$21.19	$21.48	$21.15	$21.47	$21.47	32,787
2023-03-29	$21.05	$21.60	$20.99	$21.50	$21.16	30,290
2023-03-28	$20.76	$21.01	$20.70	$20.90	$20.57	24,522
2023-03-27	$20.57	$21.05	$20.57	$20.74	$20.42	14,099
2023-03-24	$20.32	$20.59	$20.08	$20.40	$20.08	26,236
2023-03-23	$20.51	$20.84	$20.24	$20.25	$19.93	25,118
2023-03-22	$20.36	$20.75	$20.36	$20.43	$20.11	23,572
2023-03-21	$20.03	$20.93	$19.85	$20.37	$20.05	58,599
2023-03-20	$20.40	$20.77	$19.83	$19.83	$19.52	38,989
2023-03-17	$20.87	$20.87	$20.22	$20.22	$19.90	48,611
2023-03-16	$20.26	$21.32	$20.24	$21.00	$20.67	40,178
2023-03-15	$20.84	$20.86	$20.30	$20.39	$20.07	33,419
2023-03-14	$21.03	$21.35	$20.82	$20.87	$20.54	32,374
2023-03-13	$19.30	$20.90	$19.30	$20.74	$20.41	48,884
2023-03-10	$21.51	$21.75	$21.13	$21.37	$21.37	25,214
2023-03-09	$22.05	$22.07	$21.56	$21.70	$21.70	19,146
2023-03-08	$21.91	$22.10	$21.91	$22.05	$22.05	20,893
2023-03-07	$22.08	$22.08	$21.76	$21.95	$21.95	32,765
2023-03-06	$21.95	$22.09	$21.93	$22.05	$22.05	26,044
2023-03-03	$21.67	$21.94	$21.58	$21.92	$21.92	24,588
2023-03-02	$21.60	$21.75	$21.39	$21.54	$21.54	22,099
2023-03-01	$21.90	$21.90	$21.58	$21.76	$21.76	20,361
2023-02-28	$21.87	$22.05	$21.85	$21.88	$21.88	64,325
2023-02-27	$22.04	$22.22	$21.93	$22.07	$22.07	30,943
2023-02-24	$21.91	$22.05	$21.76	$21.93	$21.93	24,601
2023-02-23	$22.05	$22.20	$21.89	$22.17	$22.17	23,107
2023-02-22	$21.93	$22.06	$21.74	$21.94	$21.94	14,785
2023-02-21	$22.43	$22.43	$21.78	$21.80	$21.80	42,051
2023-02-17	$22.80	$22.83	$22.50	$22.53	$22.53	62,811
2023-02-16	$23.18	$23.18	$22.81	$22.82	$22.82	34,488
2023-02-15	$23.38	$23.42	$23.27	$23.28	$23.28	23,643
2023-02-14	$23.18	$23.42	$23.10	$23.38	$23.38	30,993
2023-02-13	$23.24	$23.25	$23.05	$23.25	$23.25	21,636
2023-02-10	$23.26	$23.30	$23.07	$23.20	$23.20	46,462
2023-02-09	$23.25	$23.43	$23.18	$23.30	$23.30	31,520
2023-02-08	$23.08	$23.29	$23.04	$23.14	$23.14	48,282
2023-02-07	$23.07	$23.20	$23.01	$23.09	$23.09	53,701
2023-02-06	$23.24	$23.25	$22.91	$23.18	$23.18	37,974
2023-02-03	$23.30	$23.59	$23.30	$23.34	$23.34	24,064
2023-02-02	$23.44	$23.73	$23.41	$23.64	$23.64	46,076
2023-02-01	$23.18	$23.40	$23.10	$23.36	$23.36	48,544
2023-01-31	$22.87	$23.23	$22.87	$23.19	$23.19	52,230
2023-01-30	$22.77	$22.95	$22.62	$22.94	$22.94	38,213
2023-01-27	$22.69	$22.83	$22.62	$22.77	$22.77	29,488
2023-01-26	$22.47	$22.69	$22.36	$22.69	$22.69	54,519
2023-01-25	$22.27	$22.46	$22.27	$22.40	$22.40	30,551
2023-01-24	$22.39	$22.39	$22.25	$22.34	$22.34	49,274
2023-01-23	$22.16	$22.50	$22.16	$22.39	$22.39	48,636
2023-01-20	$21.94	$22.16	$21.84	$22.16	$22.16	44,280
2023-01-19	$21.80	$22.00	$21.68	$21.98	$21.98	43,860
2023-01-18	$21.94	$22.16	$21.73	$21.84	$21.84	61,305
2023-01-17	$21.52	$21.79	$21.52	$21.79	$21.79	89,630
2023-01-13	$21.30	$21.67	$21.30	$21.48	$21.48	51,324
2023-01-12	$21.27	$21.52	$21.10	$21.38	$21.38	52,941
2023-01-11	$21.03	$21.23	$20.95	$21.20	$21.20	59,990
2023-01-10	$20.92	$20.99	$20.70	$20.95	$20.95	98,303
2023-01-09	$20.95	$21.17	$20.80	$20.89	$20.89	130,473
2023-01-06	$20.55	$20.97	$20.55	$20.90	$20.90	80,722
2023-01-05	$20.09	$20.44	$19.93	$20.40	$20.40	96,586
2023-01-04	$19.91	$20.20	$19.86	$20.20	$20.20	345,829
2023-01-03	$19.84	$20.03	$19.65	$19.77	$19.77	122,234
2022-12-30	$19.66	$20.07	$19.51	$19.60	$19.60	112,359
2022-12-29	$19.96	$20.08	$19.69	$19.74	$19.74	88,051
2022-12-28	$20.43	$20.43	$19.95	$20.01	$19.67	77,688
2022-12-27	$20.57	$20.82	$20.15	$20.28	$19.93	39,587
2022-12-23	$20.74	$20.94	$20.40	$20.63	$20.28	44,181
2022-12-22	$21.04	$21.04	$20.62	$20.65	$20.30	40,659
2022-12-21	$21.28	$21.30	$20.94	$21.01	$20.65	71,006
2022-12-20	$21.23	$21.28	$21.07	$21.23	$20.87	45,854
2022-12-19	$21.11	$21.33	$21.11	$21.27	$20.91	35,918
2022-12-16	$20.96	$21.24	$20.90	$21.24	$20.88	36,031
2022-12-15	$21.35	$21.49	$21.14	$21.17	$20.81	45,183
2022-12-14	$21.32	$21.50	$21.26	$21.37	$21.00	37,021
2022-12-13	$21.37	$21.70	$21.34	$21.46	$21.09	29,408
2022-12-12	$21.36	$21.40	$21.09	$21.09	$20.73	35,742
2022-12-09	$21.63	$21.63	$21.29	$21.32	$20.95	24,758
2022-12-08	$22.03	$22.19	$21.53	$21.55	$21.18	104,625
2022-12-07	$21.80	$22.23	$21.80	$22.00	$21.62	85,239
2022-12-06	$21.88	$21.96	$21.58	$21.87	$21.50	53,530
2022-12-05	$21.97	$21.99	$21.68	$21.86	$21.49	46,826
2022-12-02	$21.49	$21.99	$21.36	$21.99	$21.61	54,196
2022-12-01	$21.06	$21.61	$21.00	$21.59	$21.22	28,587
2022-11-30	$20.60	$21.14	$20.52	$21.12	$20.76	71,785
2022-11-29	$21.01	$21.05	$20.52	$20.52	$20.17	44,409
2022-11-28	$21.18	$21.18	$20.97	$20.97	$20.61	42,888
2022-11-25	$21.06	$21.21	$21.05	$21.18	$20.82	6,706
2022-11-23	$20.95	$21.14	$20.91	$21.03	$20.67	21,467
2022-11-22	$20.90	$20.95	$20.82	$20.93	$20.57	20,258
2022-11-21	$20.95	$20.97	$20.82	$20.82	$20.46	30,655
2022-11-18	$20.85	$20.95	$20.75	$20.87	$20.87	21,043
2022-11-17	$20.94	$21.06	$20.72	$20.74	$20.74	45,505
2022-11-16	$21.06	$21.15	$21.01	$21.06	$21.06	38,504
2022-11-15	$20.74	$21.15	$20.74	$21.14	$21.14	57,018
2022-11-14	$21.02	$21.11	$20.41	$20.53	$20.53	34,028
2022-11-11	$20.71	$21.09	$20.32	$21.02	$21.02	42,116
2022-11-10	$20.00	$20.84	$19.92	$20.84	$20.84	91,716
2022-11-09	$19.80	$19.80	$19.32	$19.63	$19.63	52,988
2022-11-08	$19.33	$19.85	$19.31	$19.82	$19.82	33,629
2022-11-07	$19.32	$19.42	$19.12	$19.31	$19.31	36,997
2022-11-04	$19.30	$19.40	$19.03	$19.23	$19.23	42,327
2022-11-03	$19.09	$19.43	$19.01	$19.20	$19.20	47,075
2022-11-02	$19.57	$19.67	$19.21	$19.27	$19.27	64,698
2022-11-01	$19.90	$20.05	$19.52	$19.54	$19.54	59,467
2022-10-31	$20.04	$20.10	$19.72	$19.76	$19.76	69,208
2022-10-28	$20.09	$20.15	$19.94	$20.02	$20.02	82,574
2022-10-27	$20.16	$20.39	$19.98	$20.01	$20.01	55,771
2022-10-26	$20.09	$20.42	$20.08	$20.12	$20.12	31,506
2022-10-25	$19.83	$20.17	$19.83	$20.08	$20.08	34,960
2022-10-24	$19.90	$19.92	$19.70	$19.80	$19.80	41,171
2022-10-21	$19.99	$20.15	$19.71	$19.85	$19.85	70,609
2022-10-20	$20.32	$20.54	$19.98	$20.03	$20.03	37,721
2022-10-19	$20.66	$20.66	$20.30	$20.42	$20.42	18,598
2022-10-18	$20.56	$20.71	$20.52	$20.64	$20.64	23,178
2022-10-17	$20.55	$20.67	$20.38	$20.56	$20.56	49,455
2022-10-14	$20.30	$20.56	$20.24	$20.36	$20.36	24,739
2022-10-13	$20.03	$20.50	$19.67	$20.35	$20.35	74,936
2022-10-12	$20.56	$20.56	$20.27	$20.36	$20.36	25,430
2022-10-11	$20.63	$20.63	$20.35	$20.57	$20.57	36,917
2022-10-10	$20.73	$20.80	$20.50	$20.63	$20.63	40,583
2022-10-07	$20.78	$21.00	$20.65	$20.77	$20.77	21,376
2022-10-06	$21.10	$21.13	$20.88	$21.00	$21.00	24,626
2022-10-05	$21.06	$21.29	$21.04	$21.07	$21.07	12,023
2022-10-04	$21.32	$21.62	$21.21	$21.23	$21.23	47,128
2022-10-03	$21.25	$21.46	$21.09	$21.18	$21.18	29,145
2022-09-30	$21.01	$21.29	$20.79	$21.08	$21.08	154,694
2022-09-29	$21.45	$21.50	$20.95	$21.46	$21.46	45,360
2022-09-28	$21.15	$21.48	$21.15	$21.47	$21.47	43,942
2022-09-27	$20.95	$21.14	$20.88	$21.09	$21.09	49,049
2022-09-26	$20.83	$21.13	$20.70	$20.95	$20.95	31,322
2022-09-23	$21.15	$21.19	$20.79	$20.98	$20.98	56,755
2022-09-22	$21.44	$21.44	$21.17	$21.18	$21.18	27,443
2022-09-21	$21.33	$21.55	$21.29	$21.44	$21.44	39,590
2022-09-20	$21.24	$21.46	$21.15	$21.33	$21.33	29,833
2022-09-19	$21.44	$21.63	$21.34	$21.36	$21.36	60,937
2022-09-16	$21.30	$21.56	$21.22	$21.54	$21.54	21,734
2022-09-15	$21.58	$21.72	$21.46	$21.50	$21.50	47,169
2022-09-14	$21.56	$21.71	$21.50	$21.66	$21.66	32,921
2022-09-13	$21.55	$21.59	$21.42	$21.54	$21.54	31,843
2022-09-12	$21.69	$21.89	$21.68	$21.74	$21.74	16,315
2022-09-09	$21.45	$21.71	$21.34	$21.63	$21.63	45,983
2022-09-08	$21.58	$21.87	$21.24	$21.33	$21.33	53,756
2022-09-07	$21.50	$21.75	$21.50	$21.61	$21.61	40,554
2022-09-06	$21.77	$21.83	$21.36	$21.48	$21.48	20,232
2022-09-02	$21.84	$21.95	$21.63	$21.77	$21.77	35,469
2022-09-01	$21.76	$21.85	$21.55	$21.75	$21.75	41,620
2022-08-31	$22.17	$22.25	$21.80	$21.88	$21.88	65,478
2022-08-30	$22.16	$22.35	$21.90	$22.12	$22.12	66,439
2022-08-29	$22.17	$22.28	$22.01	$22.15	$22.15	23,264
2022-08-26	$22.49	$22.49	$22.17	$22.17	$22.17	23,612
2022-08-25	$22.21	$22.56	$22.18	$22.50	$22.50	38,229
2022-08-24	$22.15	$22.66	$21.93	$22.17	$22.17	48,566
2022-08-23	$22.64	$22.72	$21.75	$22.15	$22.15	65,726
2022-08-22	$22.90	$22.95	$22.64	$22.64	$22.64	23,377
2022-08-19	$23.14	$23.14	$22.94	$23.02	$23.02	14,753
2022-08-18	$23.21	$23.30	$23.15	$23.30	$23.30	10,155
2022-08-17	$23.74	$23.77	$23.18	$23.26	$23.26	35,251
2022-08-16	$23.76	$23.78	$23.61	$23.73	$23.73	17,198
2022-08-15	$23.60	$23.80	$23.60	$23.77	$23.77	24,374
2022-08-12	$23.67	$23.74	$23.50	$23.63	$23.63	28,001
2022-08-11	$23.65	$23.75	$23.50	$23.62	$23.62	19,992
2022-08-10	$23.58	$23.68	$23.43	$23.61	$23.61	15,736
2022-08-09	$23.65	$23.70	$23.31	$23.39	$23.39	27,332
2022-08-08	$23.74	$23.83	$23.50	$23.74	$23.74	18,767
2022-08-05	$23.97	$23.97	$23.60	$23.65	$23.65	54,587
2022-08-04	$23.96	$24.14	$23.78	$24.04	$24.04	47,732
2022-08-03	$24.05	$24.20	$23.69	$24.04	$24.04	43,879
2022-08-02	$23.57	$24.20	$23.45	$24.04	$24.04	75,739
2022-08-01	$23.37	$23.59	$23.32	$23.59	$23.59	28,795
2022-07-29	$23.09	$23.58	$23.01	$23.40	$23.40	96,796
2022-07-28	$22.86	$23.12	$22.75	$23.11	$23.11	32,287
2022-07-27	$22.74	$23.00	$22.72	$22.80	$22.80	53,353
2022-07-26	$22.68	$22.83	$22.61	$22.80	$22.80	50,948
2022-07-25	$22.65	$22.73	$22.56	$22.71	$22.71	32,016
2022-07-22	$22.56	$22.69	$22.41	$22.67	$22.67	83,742
2022-07-21	$22.26	$22.49	$22.23	$22.49	$22.49	49,452
2022-07-20	$22.06	$22.26	$22.04	$22.26	$22.26	76,518
2022-07-19	$21.91	$21.99	$21.88	$21.99	$21.99	107,165
2022-07-18	$21.89	$22.23	$21.86	$21.91	$21.91	83,466
2022-07-15	$21.94	$22.00	$21.88	$21.93	$21.93	79,119
2022-07-14	$21.85	$21.89	$21.79	$21.87	$21.87	14,774
2022-07-13	$21.65	$22.02	$21.65	$21.99	$21.99	69,278
2022-07-12	$21.94	$22.21	$21.83	$21.91	$21.91	80,296
2022-07-11	$21.93	$21.94	$21.87	$21.94	$21.94	44,875
2022-07-08	$21.93	$22.01	$21.89	$21.94	$21.94	18,782
2022-07-07	$21.90	$22.06	$21.90	$21.92	$21.92	20,276
2022-07-06	$22.11	$22.19	$21.84	$21.90	$21.90	53,286
2022-07-05	$22.11	$22.11	$21.94	$22.08	$22.08	34,552
2022-07-01	$21.94	$22.25	$21.93	$22.11	$22.11	26,317
2022-06-30	$21.90	$22.17	$21.85	$21.88	$21.88	30,143
2022-06-29	$21.92	$22.23	$21.86	$22.05	$22.05	27,230
2022-06-28	$22.36	$22.51	$22.19	$22.32	$21.97	36,973
2022-06-27	$22.34	$22.56	$22.34	$22.39	$22.05	43,016
2022-06-24	$22.25	$22.50	$22.21	$22.31	$21.97	18,846
2022-06-23	$22.21	$22.47	$22.07	$22.14	$21.80	20,493
2022-06-22	$22.08	$22.29	$22.03	$22.19	$21.84	29,240
2022-06-21	$22.14	$22.30	$22.02	$22.14	$21.80	102,289
2022-06-17	$22.06	$22.25	$21.85	$22.18	$21.84	175,495
2022-06-16	$21.93	$22.19	$21.73	$22.00	$21.66	51,368
2022-06-15	$22.20	$22.35	$21.72	$22.19	$21.85	109,965
2022-06-14	$21.95	$22.20	$21.65	$22.17	$21.82	43,645
2022-06-13	$22.31	$22.33	$21.78	$21.95	$21.61	70,569
2022-06-10	$23.23	$23.27	$22.63	$22.63	$22.28	51,506
2022-06-09	$23.69	$23.69	$23.41	$23.41	$23.05	16,147
2022-06-08	$23.54	$23.78	$23.54	$23.70	$23.34	25,973
2022-06-07	$23.45	$23.71	$23.45	$23.64	$23.28	28,748
2022-06-06	$23.60	$23.61	$23.36	$23.45	$23.09	11,690
2022-06-03	$23.46	$23.61	$23.36	$23.49	$23.13	37,073
2022-06-02	$23.63	$23.63	$23.33	$23.59	$23.22	32,737
2022-06-01	$23.48	$23.68	$23.41	$23.63	$23.27	35,362
2022-05-31	$23.76	$23.76	$23.32	$23.47	$23.11	72,642
2022-05-27	$23.27	$23.78	$23.16	$23.76	$23.40	88,383
2022-05-26	$23.12	$23.42	$23.12	$23.15	$22.79	87,866
2022-05-25	$23.04	$23.39	$22.98	$23.18	$22.82	74,519
2022-05-24	$22.77	$22.95	$22.75	$22.95	$22.60	23,140
2022-05-23	$22.85	$22.99	$22.80	$22.85	$22.50	35,951
2022-05-20	$22.49	$23.10	$22.47	$22.88	$22.53	140,438
2022-05-19	$21.89	$22.50	$21.67	$22.44	$22.10	88,321
2022-05-18	$21.74	$21.99	$21.71	$21.90	$21.56	54,530
2022-05-17	$21.80	$22.11	$21.74	$21.83	$21.49	90,564
2022-05-16	$21.53	$21.88	$21.34	$21.74	$21.41	87,878
2022-05-13	$21.54	$21.66	$21.42	$21.53	$21.20	31,183
2022-05-12	$21.40	$21.44	$21.16	$21.44	$21.11	65,701
2022-05-11	$21.23	$21.61	$21.21	$21.36	$21.03	58,398
2022-05-10	$21.32	$21.44	$21.23	$21.29	$20.96	55,783
2022-05-09	$21.19	$21.47	$21.15	$21.21	$20.88	46,707
2022-05-06	$21.38	$21.63	$21.16	$21.36	$21.03	142,147
2022-05-05	$21.77	$21.77	$21.22	$21.39	$21.06	69,522
2022-05-04	$21.50	$22.06	$21.32	$21.98	$21.64	101,588
2022-05-03	$21.72	$21.81	$21.45	$21.45	$21.12	62,734
2022-05-02	$22.30	$22.30	$21.40	$21.65	$21.32	67,438
2022-04-29	$22.72	$22.72	$22.18	$22.35	$22.01	145,820
2022-04-28	$22.56	$22.74	$22.10	$22.65	$22.30	57,477
2022-04-27	$22.89	$22.89	$22.39	$22.47	$22.13	51,714
2022-04-26	$23.00	$23.06	$22.81	$22.81	$22.46	33,328
2022-04-25	$23.04	$23.20	$22.92	$23.00	$22.65	84,684
2022-04-22	$23.11	$23.26	$22.94	$23.04	$22.69	61,225
2022-04-21	$23.62	$23.74	$23.12	$23.24	$22.88	54,272
2022-04-20	$23.53	$23.74	$23.44	$23.63	$23.27	45,220
2022-04-19	$23.58	$23.58	$23.10	$23.37	$23.01	57,805
2022-04-18	$23.45	$23.61	$23.39	$23.54	$23.18	52,478
2022-04-14	$23.27	$23.50	$23.14	$23.41	$23.05	51,061
2022-04-13	$23.48	$23.55	$23.35	$23.35	$22.99	20,886
2022-04-12	$23.71	$23.84	$23.21	$23.45	$23.09	56,882
2022-04-11	$24.00	$24.07	$23.53	$23.53	$23.17	65,502
2022-04-08	$24.22	$24.34	$23.96	$24.09	$23.72	49,189
2022-04-07	$24.46	$24.69	$24.24	$24.28	$23.91	34,321
2022-04-06	$24.15	$24.57	$24.15	$24.49	$24.11	46,866
2022-04-05	$24.74	$24.74	$24.27	$24.31	$23.94	33,471
2022-04-04	$24.76	$24.78	$24.60	$24.70	$24.32	28,464
2022-04-01	$24.80	$24.89	$24.68	$24.81	$24.43	88,697
2022-03-31	$24.95	$25.00	$24.86	$24.90	$24.52	45,096
2022-03-30	$24.79	$24.95	$24.75	$24.95	$24.57	28,759
2022-03-29	$24.79	$25.05	$24.74	$25.05	$24.33	20,149
2022-03-28	$24.61	$24.90	$24.60	$24.76	$24.04	33,119
2022-03-25	$24.89	$24.89	$24.41	$24.50	$23.80	51,101
2022-03-24	$24.88	$24.94	$24.76	$24.85	$24.14	22,711
2022-03-23	$24.82	$24.90	$24.69	$24.84	$24.13	23,191
2022-03-22	$24.82	$24.89	$24.64	$24.85	$24.14	42,011
2022-03-21	$24.83	$24.95	$24.69	$24.88	$24.17	38,235
2022-03-18	$24.67	$24.95	$24.67	$24.83	$24.12	14,419
2022-03-17	$24.60	$24.90	$24.60	$24.80	$24.09	32,251
2022-03-16	$24.46	$24.64	$24.28	$24.54	$23.83	26,698
2022-03-15	$24.36	$24.48	$24.23	$24.48	$23.78	41,242
2022-03-14	$24.63	$24.71	$24.07	$24.27	$23.57	55,404
2022-03-11	$24.68	$24.81	$24.64	$24.73	$24.02	25,904
2022-03-10	$24.84	$24.89	$24.70	$24.74	$24.03	12,734
2022-03-09	$24.79	$24.93	$24.75	$24.87	$24.16	32,760
2022-03-08	$24.70	$24.80	$24.65	$24.74	$24.03	53,226
2022-03-07	$24.76	$24.89	$24.69	$24.75	$24.04	224,472
2022-03-04	$24.62	$24.83	$24.55	$24.78	$24.07	83,469
2022-03-03	$24.65	$24.69	$24.60	$24.65	$23.94	45,705
2022-03-02	$24.72	$24.89	$24.62	$24.62	$23.91	39,695
2022-03-01	$24.62	$24.79	$24.60	$24.72	$24.01	59,930
2022-02-28	$24.75	$24.83	$24.55	$24.55	$23.84	61,348
2022-02-25	$24.60	$24.78	$24.60	$24.77	$24.06	22,584
2022-02-24	$24.62	$24.69	$24.51	$24.65	$23.94	42,275
2022-02-23	$24.69	$24.79	$24.66	$24.71	$24.00	29,696
2022-02-22	$24.72	$24.75	$24.63	$24.66	$23.95	39,843
2022-02-18	$24.82	$24.83	$24.70	$24.71	$24.00	44,877
2022-02-17	$24.85	$24.93	$24.76	$24.78	$24.07	47,857
2022-02-16	$24.77	$24.90	$24.72	$24.83	$24.12	68,020
2022-02-15	$24.81	$24.89	$24.76	$24.77	$24.06	76,180
2022-02-14	$24.76	$24.80	$24.76	$24.80	$24.09	56,190
2022-02-11	$24.90	$24.93	$24.79	$24.80	$24.09	129,804
2022-02-10	$24.98	$25.01	$24.86	$24.87	$24.16	90,802
2022-02-09	$25.01	$25.05	$24.97	$24.99	$24.27	41,264
2022-02-08	$25.00	$25.10	$24.96	$24.97	$24.25	70,102
2022-02-07	$25.03	$25.05	$25.01	$25.02	$24.30	39,044
2022-02-04	$25.06	$25.08	$25.03	$25.03	$24.31	19,324
2022-02-03	$25.06	$25.09	$25.03	$25.07	$24.35	49,103
2022-02-02	$25.09	$25.11	$25.06	$25.08	$24.36	43,620
2022-02-01	$25.08	$25.10	$25.08	$25.10	$24.38	16,851
2022-01-31	$25.07	$25.11	$25.05	$25.05	$24.33	52,875
2022-01-28	$25.10	$25.10	$25.04	$25.07	$24.35	28,331
2022-01-27	$25.15	$25.18	$25.02	$25.02	$24.30	49,765
2022-01-26	$25.13	$25.24	$25.11	$25.14	$24.42	51,462
2022-01-25	$25.10	$25.15	$25.10	$25.14	$24.42	23,566
2022-01-24	$25.18	$25.18	$25.08	$25.12	$24.40	75,628
2022-01-21	$25.18	$25.20	$25.15	$25.15	$24.43	79,079
2022-01-20	$25.18	$25.24	$25.18	$25.20	$24.48	30,862
2022-01-19	$25.20	$25.20	$25.17	$25.19	$24.47	35,135
2022-01-18	$25.22	$25.22	$25.16	$25.19	$24.47	32,254
2022-01-14	$25.22	$25.26	$25.18	$25.22	$24.50	33,915
2022-01-13	$25.18	$25.29	$25.18	$25.21	$24.49	31,928
2022-01-12	$25.19	$25.19	$25.17	$25.18	$24.46	23,349
2022-01-11	$25.16	$25.20	$25.16	$25.20	$24.48	14,945
2022-01-10	$25.14	$25.21	$25.14	$25.19	$24.47	37,772
2022-01-07	$25.12	$25.19	$25.12	$25.18	$24.46	11,921
2022-01-06	$25.13	$25.18	$25.13	$25.17	$24.44	19,786
2022-01-05	$25.12	$25.23	$25.12	$25.12	$24.40	20,832
2022-01-04	$25.17	$25.18	$25.13	$25.15	$24.43	13,603
2022-01-03	$25.24	$25.24	$25.20	$25.22	$24.50	13,441
2021-12-31	$25.13	$25.28	$25.12	$25.28	$24.55	65,757
2021-12-30	$25.15	$25.23	$25.12	$25.20	$24.48	26,928
2021-12-29	$25.10	$25.20	$25.07	$25.20	$24.48	32,811
2021-12-28	$25.40	$25.44	$25.40	$25.44	$24.38	11,515
2021-12-27	$25.42	$25.42	$25.40	$25.41	$24.34	13,727
2021-12-23	$25.42	$25.42	$25.40	$25.42	$24.36	9,795
2021-12-22	$25.30	$25.42	$25.30	$25.42	$24.36	30,482
2021-12-21	$25.28	$25.33	$25.28	$25.31	$24.25	10,093
2021-12-20	$25.30	$25.36	$25.28	$25.28	$24.22	13,499
2021-12-17	$25.28	$25.36	$25.28	$25.29	$24.23	25,062
2021-12-16	$25.28	$25.34	$25.28	$25.29	$24.23	24,918
2021-12-15	$25.28	$25.31	$25.28	$25.29	$24.23	170,717
2021-12-14	$25.35	$25.35	$25.30	$25.30	$24.24	20,684
2021-12-13	$25.27	$25.36	$25.27	$25.33	$24.27	20,104
2021-12-10	$25.27	$25.31	$25.27	$25.29	$24.23	36,217
2021-12-09	$25.25	$25.30	$25.25	$25.28	$24.22	17,667
2021-12-08	$25.24	$25.32	$25.24	$25.29	$24.23	18,359
2021-12-07	$25.27	$25.31	$25.27	$25.30	$24.24	19,465
2021-12-06	$25.24	$25.29	$25.24	$25.27	$24.21	29,879
2021-12-03	$25.26	$25.26	$25.21	$25.23	$24.18	49,696
2021-12-02	$25.20	$25.25	$25.20	$25.22	$24.17	22,226
2021-12-01	$25.19	$25.26	$25.19	$25.21	$24.16	24,551
2021-11-30	$25.18	$25.22	$25.18	$25.21	$24.16	117,748
2021-11-29	$25.20	$25.21	$25.18	$25.21	$24.16	55,150
2021-11-26	$25.21	$25.21	$25.17	$25.19	$24.14	103,796
2021-11-24	$25.18	$25.22	$25.18	$25.21	$24.16	38,390
2021-11-23	$25.23	$25.24	$25.22	$25.23	$24.18	34,082
2021-11-22	$25.21	$25.24	$25.21	$25.23	$24.18	21,203
2021-11-19	$25.20	$25.26	$25.20	$25.26	$24.20	22,181
2021-11-18	$25.21	$25.22	$25.18	$25.21	$24.16	17,267
2021-11-17	$25.20	$25.22	$25.19	$25.22	$24.17	31,424
2021-11-16	$25.18	$25.22	$25.18	$25.22	$24.16	35,136
2021-11-15	$25.19	$25.28	$25.18	$25.24	$24.18	23,404
2021-11-12	$25.18	$25.24	$25.16	$25.20	$24.15	34,570
2021-11-11	$25.23	$25.23	$25.16	$25.18	$24.13	37,544
2021-11-10	$25.23	$25.25	$25.23	$25.24	$24.18	112,802
2021-11-09	$25.26	$25.26	$25.24	$25.24	$24.18	44,029
2021-11-08	$25.31	$25.32	$25.27	$25.27	$24.21	23,084
2021-11-05	$25.23	$25.32	$25.23	$25.32	$24.26	15,007
2021-11-04	$25.23	$25.31	$25.23	$25.29	$24.23	27,120
2021-11-03	$25.22	$25.26	$25.22	$25.24	$24.18	41,347
2021-11-02	$25.23	$25.24	$25.22	$25.23	$24.18	19,111
2021-11-01	$25.22	$25.24	$25.20	$25.23	$24.18	22,714
2021-10-29	$25.21	$25.25	$25.20	$25.22	$24.17	68,608
2021-10-28	$25.23	$25.23	$25.22	$25.23	$24.18	26,640
2021-10-27	$25.20	$25.23	$25.20	$25.21	$24.16	24,850
2021-10-26	$25.23	$25.23	$25.20	$25.22	$24.17	33,426
2021-10-25	$25.20	$25.25	$25.18	$25.23	$24.18	22,794
2021-10-22	$25.20	$25.26	$25.17	$25.25	$24.19	32,120
2021-10-21	$25.14	$25.19	$25.14	$25.17	$24.12	11,861
2021-10-20	$25.13	$25.16	$25.13	$25.15	$24.10	31,898
2021-10-19	$25.13	$25.17	$25.13	$25.15	$24.10	17,992
2021-10-18	$25.12	$25.16	$25.12	$25.15	$24.10	56,791
2021-10-15	$25.11	$25.13	$25.10	$25.12	$24.07	73,202
2021-10-14	$25.10	$25.15	$25.07	$25.14	$24.09	257,098
2021-10-13	$25.18	$25.22	$25.10	$25.10	$24.05	65,489
2021-10-12	$25.11	$25.15	$25.11	$25.15	$24.10	22,629
2021-10-11	$25.10	$25.15	$25.10	$25.13	$24.08	5,635
2021-10-08	$25.12	$25.15	$25.10	$25.13	$24.08	9,667
2021-10-07	$25.11	$25.15	$25.11	$25.15	$24.10	14,868
2021-10-06	$25.09	$25.17	$25.07	$25.17	$24.12	29,027
2021-10-05	$25.10	$25.12	$25.10	$25.11	$24.06	19,410
2021-10-04	$25.09	$25.14	$25.06	$25.09	$24.04	32,068
2021-10-01	$25.15	$25.15	$25.07	$25.11	$24.06	25,077
2021-09-30	$25.42	$25.48	$25.41	$25.41	$24.02	61,511
2021-09-29	$25.40	$25.48	$25.40	$25.48	$24.09	28,634
2021-09-28	$25.42	$25.43	$25.40	$25.43	$24.04	25,854
2021-09-27	$25.45	$25.46	$25.41	$25.46	$24.07	20,218
2021-09-24	$25.45	$25.47	$25.40	$25.45	$24.06	16,698
2021-09-23	$25.44	$25.47	$25.38	$25.47	$24.08	20,842
2021-09-22	$25.46	$25.48	$25.41	$25.47	$24.08	36,079
2021-09-21	$25.45	$25.46	$25.40	$25.46	$24.07	21,327
2021-09-20	$25.39	$25.45	$25.39	$25.44	$24.05	12,497
2021-09-17	$25.40	$25.48	$25.40	$25.46	$24.07	83,189
2021-09-16	$25.43	$25.44	$25.40	$25.44	$24.05	13,069
2021-09-15	$25.39	$25.43	$25.39	$25.41	$24.02	28,939
2021-09-14	$25.39	$25.42	$25.39	$25.42	$24.03	22,545
2021-09-13	$25.38	$25.42	$25.37	$25.42	$24.03	19,859
2021-09-10	$25.37	$25.42	$25.37	$25.41	$24.02	12,602
2021-09-09	$25.37	$25.40	$25.36	$25.40	$24.01	11,339
2021-09-08	$25.36	$25.39	$25.35	$25.38	$23.99	16,104
2021-09-07	$25.39	$25.41	$25.36	$25.36	$23.97	15,643
2021-09-03	$25.42	$25.43	$25.38	$25.43	$24.04	30,421
2021-09-02	$25.38	$25.42	$25.37	$25.42	$24.03	20,083
2021-09-01	$25.40	$25.44	$25.37	$25.42	$24.03	33,378
2021-08-31	$25.41	$25.41	$25.36	$25.36	$23.97	48,267
2021-08-30	$25.38	$25.43	$25.37	$25.37	$23.98	15,654
2021-08-27	$25.37	$25.41	$25.37	$25.40	$24.01	31,559
2021-08-26	$25.38	$25.42	$25.36	$25.37	$23.98	15,233
2021-08-25	$25.40	$25.40	$25.38	$25.40	$24.01	47,175
2021-08-24	$25.39	$25.44	$25.39	$25.42	$24.03	21,066
2021-08-23	$25.38	$25.42	$25.38	$25.41	$24.02	15,070
2021-08-20	$25.32	$25.43	$25.32	$25.42	$24.03	40,106
2021-08-19	$25.36	$25.40	$25.31	$25.33	$23.94	29,885
2021-08-18	$25.41	$25.43	$25.35	$25.41	$24.02	17,931
2021-08-17	$25.40	$25.44	$25.40	$25.43	$24.04	18,695
2021-08-16	$25.41	$25.44	$25.40	$25.40	$24.01	31,559
2021-08-13	$25.41	$25.45	$25.41	$25.41	$24.02	21,583
2021-08-12	$25.39	$25.45	$25.39	$25.44	$24.05	15,326
2021-08-11	$25.40	$25.44	$25.39	$25.43	$24.04	11,671
2021-08-10	$25.40	$25.44	$25.35	$25.44	$24.05	22,719
2021-08-09	$25.47	$25.52	$25.40	$25.40	$24.01	17,947
2021-08-06	$25.41	$25.52	$25.41	$25.47	$24.08	33,975
2021-08-05	$25.41	$25.44	$25.41	$25.43	$24.04	24,455
2021-08-04	$25.36	$25.43	$25.36	$25.42	$24.03	31,484
2021-08-03	$25.35	$25.39	$25.35	$25.39	$24.00	11,627
2021-08-02	$25.30	$25.40	$25.30	$25.38	$23.99	38,370
2021-07-30	$25.33	$25.35	$25.32	$25.34	$23.95	36,540
2021-07-29	$25.29	$25.34	$25.29	$25.34	$23.95	22,577
2021-07-28	$25.27	$25.30	$25.27	$25.30	$23.92	17,679
2021-07-27	$25.26	$25.30	$25.24	$25.30	$23.92	72,092
2021-07-26	$25.28	$25.28	$25.25	$25.26	$23.88	62,529
2021-07-23	$25.30	$25.33	$25.27	$25.28	$23.90	33,958
2021-07-22	$25.30	$25.34	$25.30	$25.32	$23.93	10,963
2021-07-21	$25.27	$25.34	$25.27	$25.34	$23.95	22,439
2021-07-20	$25.27	$25.32	$25.27	$25.31	$23.92	12,915
2021-07-19	$25.28	$25.29	$25.26	$25.27	$23.89	39,563
2021-07-16	$25.29	$25.32	$25.26	$25.28	$23.90	46,279
2021-07-15	$25.31	$25.31	$25.28	$25.29	$23.90	17,304
2021-07-14	$25.30	$25.31	$25.27	$25.30	$23.92	22,567
2021-07-13	$25.30	$25.32	$25.24	$25.27	$23.89	142,794
2021-07-12	$25.38	$25.42	$25.27	$25.30	$23.92	302,444
2021-07-09	$25.36	$25.45	$25.36	$25.38	$23.99	24,361
2021-07-08	$25.41	$25.44	$25.37	$25.37	$23.98	18,816
2021-07-07	$25.44	$25.44	$25.41	$25.44	$24.05	29,583
2021-07-06	$25.43	$25.44	$25.40	$25.44	$24.05	31,141
2021-07-02	$25.39	$25.44	$25.39	$25.40	$24.01	18,503
2021-07-01	$25.36	$25.40	$25.36	$25.40	$24.00	21,116
2021-06-30	$25.32	$25.41	$25.32	$25.40	$24.01	96,047
2021-06-29	$25.31	$25.35	$25.31	$25.35	$23.96	33,587
2021-06-28	$25.34	$25.35	$25.32	$25.34	$23.95	26,469
2021-06-25	$25.68	$25.68	$25.64	$25.68	$23.95	59,928
2021-06-24	$25.68	$25.68	$25.63	$25.68	$23.95	47,232
2021-06-23	$25.65	$25.68	$25.63	$25.68	$23.95	22,090
2021-06-22	$25.59	$25.68	$25.59	$25.68	$23.95	33,700
2021-06-21	$25.59	$25.60	$25.58	$25.60	$23.87	19,039
2021-06-18	$25.59	$25.59	$25.57	$25.59	$23.87	26,642
2021-06-17	$25.54	$25.59	$25.54	$25.59	$23.87	26,598
2021-06-16	$25.54	$25.56	$25.50	$25.54	$23.82	38,449
2021-06-15	$25.53	$25.57	$25.53	$25.57	$23.85	43,206
2021-06-14	$25.53	$25.53	$25.47	$25.53	$23.81	30,653
2021-06-11	$25.51	$25.53	$25.51	$25.53	$23.81	24,950
2021-06-10	$25.50	$25.52	$25.46	$25.52	$23.80	44,919
2021-06-09	$25.47	$25.50	$25.45	$25.50	$23.78	40,543
2021-06-08	$25.48	$25.48	$25.44	$25.46	$23.74	28,787
2021-06-07	$25.49	$25.49	$25.45	$25.47	$23.75	39,657
2021-06-04	$25.47	$25.49	$25.47	$25.49	$23.77	21,767
2021-06-03	$25.42	$25.47	$25.40	$25.47	$23.75	34,808
2021-06-02	$25.41	$25.46	$25.41	$25.45	$23.73	52,450
2021-06-01	$25.39	$25.41	$25.37	$25.41	$23.70	36,991
2021-05-28	$25.43	$25.46	$25.34	$25.40	$23.69	236,360
2021-05-27	$25.45	$25.47	$25.41	$25.44	$23.73	37,152
2021-05-26	$25.49	$25.49	$25.42	$25.46	$23.74	30,585
2021-05-25	$25.48	$25.49	$25.45	$25.48	$23.76	17,974
2021-05-24	$25.47	$25.50	$25.44	$25.49	$23.77	44,938
2021-05-21	$25.43	$25.47	$25.39	$25.46	$23.74	102,293
2021-05-20	$25.41	$25.46	$25.39	$25.44	$23.73	40,730
2021-05-19	$25.42	$25.44	$25.36	$25.42	$23.71	59,688
2021-05-18	$25.43	$25.49	$25.41	$25.45	$23.73	26,759
2021-05-17	$25.48	$25.48	$25.43	$25.47	$23.75	15,020
2021-05-14	$25.43	$25.48	$25.41	$25.48	$23.76	25,422
2021-05-13	$25.36	$25.42	$25.35	$25.42	$23.71	24,140
2021-05-12	$25.40	$25.42	$25.30	$25.35	$23.64	81,889
2021-05-11	$25.46	$25.46	$25.38	$25.43	$23.72	68,199
2021-05-10	$25.52	$25.54	$25.47	$25.48	$23.76	37,989
2021-05-07	$25.48	$25.54	$25.48	$25.54	$23.82	82,053
2021-05-06	$25.46	$25.50	$25.43	$25.49	$23.77	21,089
2021-05-05	$25.49	$25.53	$25.47	$25.48	$23.76	67,974
2021-05-04	$25.48	$25.52	$25.47	$25.50	$23.78	60,915
2021-05-03	$25.49	$25.55	$25.46	$25.50	$23.78	64,429
2021-04-30	$25.56	$25.61	$25.43	$25.45	$23.73	226,285
2021-04-29	$25.61	$25.63	$25.57	$25.60	$23.87	20,264
2021-04-28	$25.65	$25.65	$25.59	$25.63	$23.90	26,556
2021-04-27	$25.65	$25.65	$25.63	$25.65	$23.92	20,465
2021-04-26	$25.65	$25.65	$25.63	$25.65	$23.92	13,874
2021-04-23	$25.61	$25.65	$25.61	$25.65	$23.92	22,950
2021-04-22	$25.60	$25.65	$25.58	$25.63	$23.90	76,684
2021-04-21	$25.58	$25.63	$25.58	$25.63	$23.90	12,864
2021-04-20	$25.60	$25.60	$25.57	$25.60	$23.87	19,197
2021-04-19	$25.58	$25.62	$25.58	$25.62	$23.89	11,890
2021-04-16	$25.62	$25.65	$25.57	$25.57	$23.85	31,353
2021-04-15	$25.64	$25.67	$25.60	$25.65	$23.92	30,237
2021-04-14	$25.62	$25.65	$25.61	$25.64	$23.91	18,162
2021-04-13	$25.64	$25.65	$25.63	$25.65	$23.92	20,208
2021-04-12	$25.64	$25.66	$25.63	$25.66	$23.93	13,637
2021-04-09	$25.67	$25.70	$25.65	$25.66	$23.93	24,892
2021-04-08	$25.65	$25.68	$25.65	$25.68	$23.95	17,404
2021-04-07	$25.61	$25.65	$25.59	$25.65	$23.92	38,117
2021-04-06	$25.59	$25.65	$25.57	$25.62	$23.89	45,561
2021-04-05	$25.70	$25.73	$25.57	$25.62	$23.89	74,718
2021-04-01	$25.63	$25.75	$25.56	$25.75	$24.01	75,673
2021-03-31	$25.48	$25.69	$25.48	$25.68	$23.95	56,351
2021-03-30	$25.55	$25.56	$25.50	$25.55	$23.83	26,502
2021-03-29	$25.88	$25.88	$25.81	$25.88	$23.82	19,418
2021-03-26	$25.82	$25.88	$25.76	$25.88	$23.82	23,210
2021-03-25	$25.77	$25.86	$25.77	$25.82	$23.76	20,217
2021-03-24	$25.73	$25.85	$25.72	$25.83	$23.77	31,003
2021-03-23	$25.70	$25.74	$25.66	$25.73	$23.68	34,623
2021-03-22	$25.73	$25.74	$25.68	$25.72	$23.67	49,925
2021-03-19	$25.67	$25.74	$25.65	$25.73	$23.68	42,333
2021-03-18	$25.75	$25.78	$25.66	$25.70	$23.65	145,217
2021-03-17	$25.65	$25.85	$25.60	$25.84	$23.78	105,066
2021-03-16	$25.65	$25.77	$25.64	$25.66	$23.61	34,576
2021-03-15	$25.66	$25.74	$25.63	$25.72	$23.67	33,567
2021-03-12	$25.65	$25.69	$25.56	$25.66	$23.61	36,630
2021-03-11	$25.66	$25.74	$25.62	$25.74	$23.69	55,467
2021-03-10	$25.58	$25.67	$25.50	$25.67	$23.62	64,884
2021-03-09	$25.52	$25.60	$25.49	$25.57	$23.53	28,939
2021-03-08	$25.46	$25.57	$25.44	$25.56	$23.52	35,583
2021-03-05	$25.36	$25.58	$25.34	$25.43	$23.40	33,951
2021-03-04	$25.49	$25.63	$25.31	$25.37	$23.35	42,790
2021-03-03	$25.36	$25.45	$25.31	$25.44	$23.41	20,807
2021-03-02	$25.37	$25.48	$25.35	$25.41	$23.38	14,312
2021-03-01	$25.44	$25.45	$25.30	$25.40	$23.37	27,601
2021-02-26	$25.15	$25.43	$25.15	$25.43	$23.40	58,659
2021-02-25	$25.30	$25.39	$25.12	$25.19	$23.18	106,753
2021-02-24	$25.40	$25.41	$25.20	$25.39	$23.36	21,946
2021-02-23	$25.36	$25.44	$25.32	$25.35	$23.33	25,726
2021-02-22	$25.45	$25.50	$25.32	$25.39	$23.36	26,305
2021-02-19	$25.47	$25.51	$25.41	$25.44	$23.41	70,520
2021-02-18	$25.50	$25.53	$25.47	$25.53	$23.49	27,257
2021-02-17	$25.53	$25.63	$25.51	$25.53	$23.49	53,612
2021-02-16	$25.54	$25.60	$25.50	$25.51	$23.47	112,156
2021-02-12	$25.55	$25.60	$25.50	$25.55	$23.51	30,734
2021-02-11	$25.54	$25.56	$25.46	$25.52	$23.48	30,924
2021-02-10	$25.60	$25.60	$25.50	$25.54	$23.50	21,400
2021-02-09	$25.53	$25.62	$25.53	$25.57	$23.53	19,345
2021-02-08	$25.54	$25.59	$25.53	$25.53	$23.49	29,127
2021-02-05	$25.60	$25.63	$25.50	$25.54	$23.50	25,961
2021-02-04	$25.60	$25.69	$25.47	$25.64	$23.59	25,571
2021-02-03	$25.61	$25.66	$25.54	$25.66	$23.61	19,343
2021-02-02	$25.62	$25.77	$25.59	$25.59	$23.55	31,727
2021-02-01	$25.71	$25.75	$25.53	$25.64	$23.59	35,349
2021-01-29	$25.70	$25.74	$25.55	$25.67	$23.62	51,202
2021-01-28	$25.47	$25.74	$25.47	$25.62	$23.58	22,778
2021-01-27	$25.76	$25.77	$25.36	$25.36	$23.34	22,429
2021-01-26	$25.74	$25.75	$25.65	$25.65	$23.60	12,325
2021-01-25	$25.84	$25.84	$25.66	$25.68	$23.63	14,416
2021-01-22	$25.72	$25.79	$25.69	$25.76	$23.70	26,244
2021-01-21	$25.81	$25.82	$25.68	$25.68	$23.63	26,307
2021-01-20	$25.87	$25.87	$25.74	$25.81	$23.75	32,415
2021-01-19	$25.82	$25.90	$25.76	$25.87	$23.81	60,977
2021-01-15	$25.87	$25.92	$25.81	$25.83	$23.77	82,499
2021-01-14	$25.84	$25.92	$25.68	$25.87	$23.81	39,191
2021-01-13	$25.82	$25.92	$25.64	$25.86	$23.80	34,166
2021-01-12	$25.66	$25.76	$25.60	$25.76	$23.70	48,899
2021-01-11	$25.58	$25.77	$25.58	$25.66	$23.61	32,491
2021-01-08	$25.72	$25.90	$25.68	$25.79	$23.73	22,383
2021-01-07	$25.69	$25.78	$25.47	$25.66	$23.61	34,707
2021-01-06	$25.93	$25.93	$25.35	$25.79	$23.73	24,954
2021-01-05	$25.80	$25.95	$25.80	$25.93	$23.86	22,033
2021-01-04	$25.90	$25.92	$25.70	$25.81	$23.75	20,306
2020-12-31	$25.91	$26.04	$25.76	$25.90	$23.83	43,562
2020-12-30	$25.77	$25.88	$25.70	$25.88	$23.82	15,692
2020-12-29	$26.00	$26.10	$25.97	$26.02	$23.63	15,984
2020-12-28	$26.06	$26.10	$26.00	$26.03	$23.64	25,625
2020-12-24	$26.05	$26.06	$25.98	$26.06	$23.67	9,383
2020-12-23	$26.00	$26.09	$25.93	$26.05	$23.66	27,391
2020-12-22	$26.10	$26.24	$25.88	$26.01	$23.62	40,683
2020-12-21	$26.15	$26.21	$26.07	$26.15	$23.75	36,308
2020-12-18	$26.14	$26.28	$26.11	$26.24	$23.83	24,323
2020-12-17	$26.14	$26.18	$26.06	$26.17	$23.77	25,861
2020-12-16	$26.05	$26.23	$26.03	$26.21	$23.80	32,581
2020-12-15	$25.91	$26.04	$25.91	$26.03	$23.64	33,509
2020-12-14	$25.89	$25.93	$25.88	$25.91	$23.53	44,002
2020-12-11	$25.91	$25.92	$25.85	$25.89	$23.51	52,013
2020-12-10	$25.93	$25.96	$25.87	$25.93	$23.55	22,760
2020-12-09	$25.90	$25.98	$25.87	$25.94	$23.56	32,041
2020-12-08	$25.93	$25.98	$25.89	$25.90	$23.52	26,145
2020-12-07	$25.90	$26.00	$25.86	$25.93	$23.55	20,131
2020-12-04	$25.98	$26.09	$25.86	$25.95	$23.57	38,185
2020-12-03	$26.06	$26.06	$25.94	$25.99	$23.60	33,437
2020-12-02	$25.82	$26.13	$25.82	$26.13	$23.73	61,036
2020-12-01	$25.77	$25.86	$25.75	$25.82	$23.45	20,146
2020-11-30	$25.90	$25.90	$25.72	$25.72	$23.36	64,164
2020-11-27	$25.88	$25.94	$25.88	$25.90	$23.52	18,768
2020-11-25	$25.83	$25.97	$25.83	$25.84	$23.47	28,151
2020-11-24	$25.85	$25.95	$25.84	$25.85	$23.48	45,903
2020-11-23	$25.83	$25.94	$25.81	$25.85	$23.48	82,024
2020-11-20	$25.89	$25.93	$25.82	$25.83	$23.46	33,304
2020-11-19	$25.94	$25.98	$25.89	$25.91	$23.53	26,526
2020-11-18	$26.14	$26.25	$25.94	$25.98	$23.59	44,344
2020-11-17	$26.42	$26.49	$26.17	$26.34	$23.92	63,941
2020-11-16	$26.00	$26.67	$25.93	$26.60	$24.16	93,554
2020-11-13	$25.82	$26.05	$25.82	$26.03	$23.64	21,530
2020-11-12	$25.89	$26.00	$25.80	$25.88	$23.50	70,469
2020-11-11	$26.12	$26.12	$25.94	$25.97	$23.59	39,386
2020-11-10	$26.08	$26.15	$26.01	$26.14	$23.74	28,566
2020-11-09	$26.05	$26.24	$25.98	$26.23	$23.82	29,803
2020-11-06	$25.83	$26.01	$25.83	$26.00	$23.61	23,223
2020-11-05	$25.89	$26.01	$25.78	$25.98	$23.59	48,007
2020-11-04	$25.66	$25.93	$25.65	$25.92	$23.54	30,206
2020-11-03	$25.53	$25.71	$25.53	$25.60	$23.25	26,330
2020-11-02	$25.50	$25.75	$25.50	$25.63	$23.28	14,360
2020-10-30	$25.32	$25.48	$25.21	$25.48	$23.14	105,017
2020-10-29	$25.29	$25.59	$25.29	$25.31	$22.99	37,576
2020-10-28	$25.72	$25.75	$25.28	$25.28	$22.96	29,542
2020-10-27	$25.89	$25.90	$25.62	$25.86	$23.49	34,699
2020-10-26	$25.89	$25.93	$25.77	$25.89	$23.51	25,150
2020-10-23	$25.68	$25.98	$25.68	$25.98	$23.59	37,259
2020-10-22	$25.59	$25.71	$25.52	$25.68	$23.32	15,631
2020-10-21	$25.67	$25.71	$25.53	$25.53	$23.19	19,259
2020-10-20	$25.66	$25.85	$25.64	$25.66	$23.30	26,802
2020-10-19	$25.72	$25.76	$25.52	$25.72	$23.36	33,789
2020-10-16	$25.86	$25.88	$25.64	$25.67	$23.31	35,087
2020-10-15	$25.81	$25.93	$25.81	$25.93	$23.55	42,697
2020-10-14	$25.91	$25.92	$25.80	$25.86	$23.49	33,089
2020-10-13	$25.88	$25.97	$25.85	$25.92	$23.54	49,035
2020-10-12	$25.92	$25.93	$25.85	$25.90	$23.52	35,287
2020-10-09	$25.92	$25.99	$25.90	$25.96	$23.58	23,237
2020-10-08	$25.85	$25.98	$25.85	$25.91	$23.53	30,373
2020-10-07	$25.94	$26.03	$25.81	$25.83	$23.46	28,711
2020-10-06	$25.97	$25.98	$25.86	$25.94	$23.56	43,119
2020-10-05	$25.87	$26.02	$25.81	$26.01	$23.62	30,481
2020-10-02	$25.65	$25.89	$25.59	$25.78	$23.41	30,881
2020-10-01	$25.50	$25.76	$25.40	$25.75	$23.39	41,938
2020-09-30	$25.93	$26.00	$25.73	$25.73	$23.06	81,490
2020-09-29	$26.05	$26.05	$25.93	$26.00	$23.30	18,913
2020-09-28	$25.94	$26.10	$25.87	$26.08	$23.38	37,062
2020-09-25	$25.75	$26.10	$25.70	$25.91	$23.22	57,804
2020-09-24	$25.69	$25.85	$25.39	$25.78	$23.10	56,769
2020-09-23	$25.95	$26.00	$25.33	$25.52	$22.87	36,183
2020-09-22	$25.82	$25.97	$25.82	$25.96	$23.27	48,590
2020-09-21	$25.75	$25.89	$25.59	$25.84	$23.16	39,307
2020-09-18	$25.83	$25.89	$25.71	$25.81	$23.13	41,585
2020-09-17	$25.85	$25.96	$25.70	$25.75	$23.08	20,959
2020-09-16	$25.90	$26.07	$25.85	$25.85	$23.17	32,962
2020-09-15	$25.85	$26.03	$25.80	$25.92	$23.23	17,023
2020-09-14	$25.71	$25.91	$25.71	$25.88	$23.19	28,332
2020-09-11	$25.67	$25.76	$25.67	$25.70	$23.03	31,494
2020-09-10	$25.65	$25.76	$25.62	$25.75	$23.08	35,739
2020-09-09	$25.55	$25.66	$25.51	$25.65	$22.99	35,910
2020-09-08	$25.52	$25.64	$25.34	$25.51	$22.86	27,991
2020-09-04	$25.60	$25.60	$25.43	$25.52	$22.87	55,845
2020-09-03	$25.69	$25.74	$25.60	$25.74	$23.07	47,870
2020-09-02	$25.64	$25.75	$25.59	$25.68	$23.01	44,060
2020-09-01	$25.48	$25.62	$25.48	$25.61	$22.95	21,206
2020-08-31	$25.62	$25.65	$25.45	$25.45	$22.81	79,773
2020-08-28	$25.62	$25.64	$25.56	$25.62	$22.96	13,765
2020-08-27	$25.63	$25.64	$25.53	$25.62	$22.96	36,452
2020-08-26	$25.62	$25.68	$25.55	$25.66	$23.00	109,912
2020-08-25	$25.58	$25.61	$25.55	$25.59	$22.93	35,825
2020-08-24	$25.56	$25.67	$25.56	$25.65	$22.99	51,811
2020-08-21	$25.53	$25.59	$25.50	$25.55	$22.90	38,746
2020-08-20	$25.64	$25.66	$25.58	$25.65	$22.99	40,214
2020-08-19	$25.55	$25.65	$25.51	$25.64	$22.98	45,567
2020-08-18	$25.45	$25.55	$25.45	$25.55	$22.90	71,400
2020-08-17	$25.52	$25.65	$25.52	$25.55	$22.90	25,421
2020-08-14	$25.58	$25.69	$25.52	$25.52	$22.87	16,972
2020-08-13	$25.56	$25.68	$25.44	$25.51	$22.86	35,656
2020-08-12	$25.56	$25.65	$25.55	$25.56	$22.91	19,529
2020-08-11	$25.63	$25.65	$25.51	$25.60	$22.94	41,275
2020-08-10	$25.55	$25.75	$25.43	$25.75	$23.08	44,325
2020-08-07	$25.57	$25.58	$25.41	$25.58	$22.92	20,686
2020-08-06	$25.61	$25.66	$25.55	$25.55	$22.90	10,418
2020-08-05	$25.62	$25.70	$25.49	$25.70	$23.03	26,499
2020-08-04	$25.59	$25.68	$25.42	$25.68	$23.01	28,417
2020-08-03	$25.51	$25.69	$25.44	$25.46	$22.82	44,661
2020-07-31	$25.46	$25.60	$25.41	$25.60	$22.94	51,742
2020-07-30	$25.44	$25.55	$25.36	$25.47	$22.83	50,197
2020-07-29	$25.23	$25.60	$25.23	$25.59	$22.93	44,356
2020-07-28	$25.09	$25.30	$25.09	$25.23	$22.61	35,040
2020-07-27	$25.01	$25.24	$25.01	$25.19	$22.58	32,736
2020-07-24	$25.12	$25.19	$24.97	$24.98	$22.39	44,063
2020-07-23	$25.10	$25.15	$25.08	$25.15	$22.54	25,386
2020-07-22	$25.02	$25.10	$25.00	$25.04	$22.44	33,674
2020-07-21	$25.00	$25.10	$24.99	$25.04	$22.44	31,095
2020-07-20	$24.96	$25.03	$24.92	$25.00	$22.40	33,171
2020-07-17	$24.81	$25.00	$24.77	$24.96	$22.37	39,847
2020-07-16	$24.68	$24.88	$24.68	$24.84	$22.26	33,149
2020-07-15	$24.69	$24.75	$24.53	$24.75	$22.18	40,336
2020-07-14	$24.48	$24.63	$24.45	$24.63	$22.08	40,551
2020-07-13	$24.42	$24.63	$24.40	$24.52	$21.97	36,917
2020-07-10	$24.27	$24.48	$24.16	$24.48	$21.94	30,937
2020-07-09	$24.03	$24.34	$24.03	$24.27	$21.75	29,545
2020-07-08	$24.04	$24.14	$23.95	$24.14	$21.63	36,422
2020-07-07	$24.02	$24.10	$24.00	$24.00	$21.51	31,667
2020-07-06	$24.02	$24.06	$23.95	$24.02	$21.53	33,357
2020-07-02	$23.83	$24.01	$23.83	$23.95	$21.46	21,616
2020-07-01	$23.60	$23.88	$23.55	$23.72	$21.26	50,366
2020-06-30	$23.91	$23.95	$23.54	$23.54	$21.10	136,648
2020-06-29	$23.89	$23.92	$23.68	$23.91	$21.43	31,932
2020-06-26	$24.01	$24.01	$23.77	$23.80	$21.33	33,970
2020-06-25	$24.32	$24.36	$24.21	$24.25	$21.42	46,628
2020-06-24	$24.40	$24.65	$24.21	$24.33	$21.49	41,187
2020-06-23	$24.35	$24.37	$24.23	$24.31	$21.48	30,234
2020-06-22	$24.31	$24.31	$24.20	$24.25	$21.42	49,001
2020-06-19	$24.37	$24.45	$24.31	$24.31	$21.48	37,339
2020-06-18	$24.37	$24.43	$24.26	$24.37	$21.53	48,056
2020-06-17	$24.40	$24.45	$24.30	$24.37	$21.53	52,596
2020-06-16	$24.15	$24.38	$24.15	$24.30	$21.47	48,483
2020-06-15	$23.77	$24.00	$23.62	$23.95	$21.16	52,294
2020-06-12	$24.08	$24.19	$23.85	$23.85	$21.07	40,175
2020-06-11	$23.99	$24.11	$23.74	$23.90	$21.11	48,105
2020-06-10	$24.24	$24.35	$24.12	$24.29	$21.46	75,087
2020-06-09	$24.06	$24.19	$24.00	$24.15	$21.34	104,168
2020-06-08	$24.00	$24.18	$24.00	$24.09	$21.28	42,668
2020-06-05	$23.83	$23.94	$23.73	$23.90	$21.11	133,141
2020-06-04	$23.75	$23.81	$23.61	$23.65	$20.89	117,900
2020-06-03	$23.73	$23.85	$23.70	$23.74	$20.97	113,848
2020-06-02	$23.71	$23.84	$23.63	$23.65	$20.89	137,904
2020-06-01	$23.72	$23.77	$23.62	$23.66	$20.90	129,324
2020-05-29	$23.68	$23.74	$23.59	$23.66	$20.90	66,306
2020-05-28	$23.64	$23.75	$23.55	$23.59	$20.84	56,142
2020-05-27	$23.40	$23.61	$23.30	$23.61	$20.86	44,495
2020-05-26	$23.65	$23.76	$23.21	$23.21	$20.50	87,623
2020-05-22	$23.15	$23.49	$23.09	$23.44	$20.71	44,253
2020-05-21	$23.18	$23.44	$23.02	$23.09	$20.40	80,519
2020-05-20	$23.15	$23.32	$22.90	$23.12	$20.42	70,642
2020-05-19	$22.93	$23.21	$22.85	$23.07	$20.38	65,049
2020-05-18	$22.70	$22.99	$22.70	$22.85	$20.19	56,575
2020-05-15	$22.42	$22.75	$22.35	$22.35	$19.74	110,690
2020-05-14	$23.09	$23.09	$22.10	$22.42	$19.81	144,922
2020-05-13	$23.90	$23.94	$22.88	$23.10	$20.41	102,658
2020-05-12	$24.04	$24.07	$23.84	$23.84	$21.06	86,553
2020-05-11	$23.57	$23.97	$23.57	$23.97	$21.18	39,338
2020-05-08	$23.53	$23.88	$23.51	$23.51	$20.77	149,471
2020-05-07	$24.03	$24.18	$23.45	$23.46	$20.73	99,211
2020-05-06	$24.31	$24.31	$23.93	$24.00	$21.20	51,877
2020-05-05	$24.45	$24.45	$24.18	$24.20	$21.38	52,655
2020-05-04	$24.21	$24.36	$24.16	$24.31	$21.48	35,457
2020-05-01	$24.44	$24.50	$24.21	$24.25	$21.42	31,963
2020-04-30	$24.48	$24.62	$24.28	$24.62	$21.75	131,687
2020-04-29	$24.49	$24.50	$24.33	$24.49	$21.64	56,639
2020-04-28	$24.34	$24.46	$24.34	$24.40	$21.56	62,090
2020-04-27	$24.37	$24.40	$24.03	$24.25	$21.42	27,899
2020-04-24	$24.39	$24.49	$24.01	$24.11	$21.30	53,124
2020-04-23	$24.43	$24.50	$24.35	$24.39	$21.55	34,876
2020-04-22	$24.07	$24.50	$24.07	$24.26	$21.43	51,493
2020-04-21	$24.08	$24.49	$23.75	$23.90	$21.11	126,085
2020-04-20	$24.11	$24.56	$23.99	$24.56	$21.70	57,869
2020-04-17	$24.75	$24.75	$24.20	$24.23	$21.41	162,592
2020-04-16	$24.19	$24.65	$23.99	$24.65	$21.78	55,702
2020-04-15	$23.69	$24.30	$23.34	$24.29	$21.46	59,871
2020-04-14	$23.70	$24.31	$23.65	$23.97	$21.18	66,160
2020-04-13	$23.80	$23.84	$23.01	$23.65	$20.89	87,591
2020-04-09	$23.20	$23.99	$23.18	$23.98	$21.18	106,951
2020-04-08	$22.55	$23.25	$22.26	$23.08	$20.39	62,092
2020-04-07	$22.00	$22.39	$21.80	$22.29	$19.69	70,909
2020-04-06	$21.06	$21.81	$21.03	$21.50	$18.99	60,406
2020-04-03	$21.06	$21.10	$20.18	$20.94	$18.50	54,793
2020-04-02	$21.05	$21.48	$20.01	$20.81	$18.38	62,830
2020-04-01	$21.59	$21.70	$20.51	$21.24	$18.76	74,527
2020-03-31	$21.92	$22.00	$21.32	$21.85	$19.30	71,441
2020-03-30	$22.00	$22.00	$21.09	$21.78	$19.24	49,430
2020-03-27	$22.11	$22.11	$21.09	$21.78	$18.94	63,314
2020-03-26	$21.00	$22.35	$21.00	$22.12	$19.24	73,631
2020-03-25	$19.33	$22.29	$18.92	$21.55	$18.74	70,586
2020-03-24	$17.80	$20.14	$17.80	$19.10	$16.61	69,397
2020-03-23	$16.66	$17.81	$15.01	$17.30	$15.05	104,482
2020-03-20	$17.05	$19.50	$16.46	$16.57	$14.41	89,633
2020-03-19	$16.50	$18.11	$15.11	$16.55	$14.39	218,088
2020-03-18	$21.00	$21.00	$15.00	$17.00	$14.79	96,910
2020-03-17	$21.82	$22.18	$21.81	$22.00	$19.13	60,866
2020-03-16	$22.66	$22.66	$14.00	$22.00	$19.13	96,553
2020-03-13	$23.36	$23.99	$22.93	$23.66	$20.58	45,187
2020-03-12	$24.50	$24.69	$21.52	$22.78	$19.81	133,198
2020-03-11	$25.27	$25.34	$24.98	$25.09	$21.82	50,537
2020-03-10	$25.05	$25.37	$24.93	$25.37	$22.06	61,247
2020-03-09	$25.01	$25.50	$24.75	$24.85	$21.61	156,783
2020-03-06	$25.45	$25.58	$25.22	$25.41	$22.10	51,939
2020-03-05	$25.76	$25.97	$25.66	$25.69	$22.34	25,671
2020-03-04	$25.85	$25.99	$25.70	$25.99	$22.60	24,190
2020-03-03	$25.59	$25.98	$25.46	$25.53	$22.20	31,359
2020-03-02	$25.12	$25.50	$25.12	$25.44	$22.13	38,511
2020-02-28	$25.49	$25.49	$25.01	$25.01	$21.75	135,649
2020-02-27	$25.49	$25.55	$25.27	$25.54	$22.21	37,058
2020-02-26	$25.65	$25.73	$25.32	$25.51	$22.19	44,716
2020-02-25	$26.02	$26.15	$25.51	$25.66	$22.32	35,082
2020-02-24	$26.10	$26.14	$25.76	$26.10	$22.70	57,243
2020-02-21	$26.11	$26.17	$26.03	$26.10	$22.70	36,154
2020-02-20	$26.01	$26.15	$26.01	$26.09	$22.69	24,095
2020-02-19	$26.21	$26.23	$26.01	$26.02	$22.63	36,612
2020-02-18	$26.23	$26.25	$26.22	$26.25	$22.83	14,141
2020-02-14	$26.25	$26.30	$26.21	$26.28	$22.86	21,159
2020-02-13	$26.19	$26.27	$26.14	$26.27	$22.85	19,513
2020-02-12	$26.27	$26.27	$26.19	$26.19	$22.78	13,315
2020-02-11	$26.27	$26.29	$26.27	$26.29	$22.86	25,412
2020-02-10	$26.20	$26.34	$26.17	$26.32	$22.89	33,823
2020-02-07	$26.15	$26.37	$26.14	$26.36	$22.93	23,923
2020-02-06	$26.13	$26.19	$26.10	$26.18	$22.77	23,661
2020-02-05	$26.21	$26.25	$26.12	$26.14	$22.73	37,361
2020-02-04	$26.15	$26.29	$26.15	$26.28	$22.86	33,459
2020-02-03	$26.08	$26.18	$26.08	$26.18	$22.77	26,284
2020-01-31	$26.20	$26.24	$26.09	$26.09	$22.69	42,006
2020-01-30	$26.17	$26.28	$26.15	$26.25	$22.83	27,213
2020-01-29	$26.23	$26.23	$26.16	$26.21	$22.80	13,600
2020-01-28	$26.26	$26.30	$26.16	$26.19	$22.78	28,491
2020-01-27	$26.20	$26.26	$26.14	$26.20	$22.79	36,578
2020-01-24	$26.27	$26.30	$26.14	$26.30	$22.87	27,946
2020-01-23	$26.09	$26.29	$26.02	$26.27	$22.85	68,177
2020-01-22	$25.97	$26.13	$25.97	$26.13	$22.73	52,159
2020-01-21	$25.95	$26.00	$25.90	$25.90	$22.53	86,748
2020-01-17	$26.07	$26.10	$25.96	$26.10	$22.70	31,909
2020-01-16	$26.04	$26.05	$25.99	$25.99	$22.60	24,676
2020-01-15	$26.00	$26.05	$25.98	$26.05	$22.66	43,601
2020-01-14	$26.00	$26.00	$25.99	$26.00	$22.61	15,945
2020-01-13	$26.07	$26.08	$25.99	$26.00	$22.61	49,115
2020-01-10	$26.06	$26.10	$26.04	$26.10	$22.70	23,261
2020-01-09	$26.05	$26.10	$25.99	$26.10	$22.70	22,103
2020-01-08	$25.99	$26.10	$25.94	$26.06	$22.66	32,771
2020-01-07	$25.91	$25.95	$25.91	$25.95	$22.57	31,472
2020-01-06	$26.01	$26.06	$25.91	$25.94	$22.56	31,491
2020-01-03	$26.06	$26.09	$26.02	$26.08	$22.68	22,536
2020-01-02	$25.80	$26.10	$25.80	$26.09	$22.69	34,516
2019-12-31	$25.84	$25.92	$25.74	$25.79	$22.43	38,363
2019-12-30	$26.01	$26.02	$25.73	$25.77	$22.41	21,851
2019-12-27	$26.20	$26.31	$26.10	$26.27	$22.55	30,784
2019-12-26	$26.32	$26.32	$26.20	$26.20	$22.49	15,610
2019-12-24	$26.28	$26.35	$26.17	$26.33	$22.60	11,402
2019-12-23	$26.33	$26.34	$26.27	$26.28	$22.56	34,718
2019-12-20	$26.25	$26.37	$26.25	$26.37	$22.63	23,508
2019-12-19	$26.15	$26.35	$26.13	$26.25	$22.53	30,743
2019-12-18	$26.10	$26.22	$26.08	$26.19	$22.48	33,688
2019-12-17	$26.00	$26.20	$26.00	$26.19	$22.48	41,514
2019-12-16	$26.04	$26.04	$25.96	$26.00	$22.31	20,355
2019-12-13	$25.80	$25.97	$25.75	$25.96	$22.28	23,036
2019-12-12	$25.65	$25.80	$25.60	$25.80	$22.14	47,429
2019-12-11	$25.55	$25.60	$25.50	$25.59	$21.96	13,382
2019-12-10	$25.53	$25.56	$25.40	$25.55	$21.92	60,078
2019-12-09	$25.50	$25.54	$25.47	$25.53	$21.91	56,771
2019-12-06	$25.43	$25.49	$25.39	$25.49	$21.88	17,963
2019-12-05	$25.48	$25.48	$25.37	$25.40	$21.80	45,473
2019-12-04	$25.41	$25.46	$25.39	$25.45	$21.84	26,999
2019-12-03	$25.34	$25.41	$25.32	$25.40	$21.80	60,354
2019-12-02	$25.32	$25.41	$25.31	$25.40	$21.80	113,995
2019-11-29	$25.44	$25.45	$25.31	$25.31	$21.72	79,509
2019-11-27	$25.50	$25.51	$25.41	$25.42	$21.82	54,618
2019-11-26	$25.50	$25.52	$25.43	$25.47	$21.86	23,691
2019-11-25	$25.44	$25.45	$25.42	$25.44	$21.83	6,282
2019-11-22	$25.54	$25.54	$25.38	$25.38	$21.78	30,958
2019-11-21	$25.42	$25.48	$25.36	$25.46	$21.85	33,500
2019-11-20	$25.40	$25.48	$25.40	$25.46	$21.85	28,390
2019-11-19	$25.61	$25.65	$25.37	$25.43	$21.83	89,679
2019-11-18	$25.73	$25.77	$25.55	$25.60	$21.97	34,334
2019-11-15	$25.78	$25.78	$25.72	$25.72	$22.07	22,399
2019-11-14	$25.67	$25.75	$25.62	$25.70	$22.06	31,854
2019-11-13	$25.67	$25.77	$25.67	$25.67	$22.03	27,011
2019-11-12	$25.66	$25.67	$25.58	$25.65	$22.01	22,880
2019-11-11	$25.70	$25.75	$25.59	$25.71	$22.07	27,342
2019-11-08	$25.70	$25.70	$25.63	$25.69	$22.05	23,508
2019-11-07	$25.77	$25.85	$25.67	$25.72	$22.07	31,703
2019-11-06	$25.89	$25.92	$25.84	$25.84	$22.18	38,286
2019-11-05	$25.91	$25.93	$25.79	$25.91	$22.24	44,918
2019-11-04	$25.92	$25.94	$25.86	$25.93	$22.25	29,701
2019-11-01	$25.84	$25.97	$25.84	$25.97	$22.29	30,095
2019-10-31	$25.87	$26.03	$25.82	$25.83	$22.17	183,981
2019-10-30	$25.83	$25.90	$25.72	$25.90	$22.23	44,813
2019-10-29	$26.00	$26.00	$25.83	$25.86	$22.19	39,932
2019-10-28	$26.00	$26.04	$25.97	$26.03	$22.34	21,596
2019-10-25	$25.95	$26.03	$25.86	$26.03	$22.34	50,448
2019-10-24	$25.96	$26.00	$25.94	$26.00	$22.31	29,623
2019-10-23	$25.95	$26.00	$25.93	$25.99	$22.31	35,295
2019-10-22	$25.93	$26.00	$25.88	$25.97	$22.29	37,666
2019-10-21	$25.91	$25.95	$25.86	$25.93	$22.25	42,054
2019-10-18	$25.95	$25.95	$25.91	$25.91	$22.24	26,037
2019-10-17	$25.90	$25.96	$25.90	$25.95	$22.27	20,088
2019-10-16	$25.84	$26.00	$25.84	$25.94	$22.26	57,695
2019-10-15	$25.85	$25.91	$25.83	$25.89	$22.22	31,634
2019-10-14	$25.81	$25.89	$25.81	$25.87	$22.20	40,794
2019-10-11	$25.94	$25.97	$25.79	$25.91	$22.24	21,999
2019-10-10	$25.77	$25.94	$25.70	$25.89	$22.22	43,890
2019-10-09	$25.70	$25.80	$25.65	$25.67	$22.03	47,434
2019-10-08	$25.65	$25.70	$25.65	$25.65	$22.01	14,789
2019-10-07	$25.62	$25.65	$25.58	$25.65	$22.01	21,045
2019-10-04	$25.53	$25.65	$25.47	$25.62	$21.99	35,833
2019-10-03	$25.53	$25.53	$25.45	$25.47	$21.86	21,981
2019-10-02	$25.54	$25.54	$25.42	$25.46	$21.85	53,750
2019-10-01	$25.79	$25.85	$25.76	$25.84	$21.88	57,830
2019-09-30	$25.73	$25.83	$25.71	$25.76	$21.81	155,115
2019-09-27	$25.75	$25.80	$25.72	$25.80	$21.85	37,287
2019-09-26	$25.77	$25.77	$25.71	$25.75	$21.81	32,806
2019-09-25	$25.77	$25.79	$25.73	$25.73	$21.79	29,185
2019-09-24	$25.71	$25.78	$25.71	$25.73	$21.79	17,490
2019-09-23	$25.72	$25.76	$25.71	$25.71	$21.77	49,294
2019-09-20	$25.72	$25.75	$25.71	$25.75	$21.81	20,308
2019-09-19	$25.71	$25.75	$25.68	$25.68	$21.75	67,013
2019-09-18	$25.68	$25.79	$25.68	$25.70	$21.76	46,492
2019-09-17	$25.70	$25.77	$25.65	$25.68	$21.75	20,831
2019-09-16	$25.52	$25.64	$25.38	$25.62	$21.70	73,371
2019-09-13	$25.89	$25.89	$25.47	$25.50	$21.59	66,063
2019-09-12	$25.80	$25.87	$25.72	$25.87	$21.91	16,485
2019-09-11	$25.73	$25.80	$25.64	$25.77	$21.82	23,131
2019-09-10	$25.88	$25.88	$25.73	$25.73	$21.79	33,763
2019-09-09	$25.80	$25.91	$25.80	$25.88	$21.92	49,589
2019-09-06	$25.75	$25.85	$25.75	$25.79	$21.84	47,176
2019-09-05	$25.64	$25.78	$25.59	$25.72	$21.78	60,949
2019-09-04	$25.56	$25.69	$25.53	$25.64	$21.71	46,928
2019-09-03	$25.44	$25.55	$25.42	$25.50	$21.59	39,430
2019-08-30	$25.53	$25.58	$25.39	$25.39	$21.50	140,209
2019-08-29	$25.70	$25.72	$25.53	$25.56	$21.64	61,584
2019-08-28	$25.80	$25.81	$25.67	$25.74	$21.80	28,400
2019-08-27	$25.75	$25.80	$25.70	$25.80	$21.85	41,946
2019-08-26	$25.68	$25.75	$25.68	$25.75	$21.80	35,567
2019-08-23	$25.65	$25.70	$25.63	$25.68	$21.75	48,544
2019-08-22	$25.61	$25.69	$25.61	$25.65	$21.72	46,659
2019-08-21	$25.55	$25.62	$25.48	$25.61	$21.68	44,284
2019-08-20	$25.48	$25.55	$25.43	$25.51	$21.60	42,019
2019-08-19	$25.52	$25.53	$25.39	$25.43	$21.53	33,204
2019-08-16	$25.59	$25.61	$25.52	$25.52	$21.61	38,410
2019-08-15	$25.50	$25.65	$25.50	$25.65	$21.72	80,473
2019-08-14	$25.39	$25.59	$25.39	$25.59	$21.67	54,047
2019-08-13	$25.40	$25.55	$25.38	$25.55	$21.64	35,925
2019-08-12	$25.40	$25.50	$25.37	$25.40	$21.51	34,184
2019-08-09	$25.26	$25.45	$25.26	$25.45	$21.55	39,133
2019-08-08	$25.18	$25.30	$25.13	$25.29	$21.42	39,045
2019-08-07	$25.23	$25.23	$25.06	$25.08	$21.24	21,423
2019-08-06	$25.25	$25.39	$25.10	$25.23	$21.37	73,163
2019-08-05	$25.45	$25.45	$25.21	$25.25	$21.38	37,382
2019-08-02	$25.35	$25.50	$25.30	$25.49	$21.59	55,156
2019-08-01	$25.40	$25.50	$25.35	$25.35	$21.47	35,422
2019-07-31	$25.41	$25.45	$25.31	$25.32	$21.44	169,113
2019-07-30	$25.45	$25.50	$25.41	$25.41	$21.52	35,888
2019-07-29	$25.27	$25.49	$25.27	$25.48	$21.58	51,574
2019-07-26	$25.24	$25.32	$25.24	$25.31	$21.43	48,894
2019-07-25	$25.36	$25.38	$25.23	$25.24	$21.37	42,241
2019-07-24	$25.37	$25.45	$25.36	$25.41	$21.52	57,542
2019-07-23	$25.30	$25.39	$25.26	$25.33	$21.45	34,353
2019-07-22	$25.24	$25.33	$25.20	$25.26	$21.39	65,513
2019-07-19	$25.25	$25.30	$25.23	$25.30	$21.42	34,959
2019-07-18	$25.22	$25.30	$25.21	$25.30	$21.42	38,589
2019-07-17	$25.15	$25.25	$25.10	$25.24	$21.37	63,960
2019-07-16	$25.10	$25.15	$25.05	$25.15	$21.30	30,160
2019-07-15	$25.01	$25.14	$25.01	$25.11	$21.26	34,391
2019-07-12	$25.00	$25.06	$25.00	$25.03	$21.20	34,963
2019-07-11	$24.98	$25.04	$24.98	$24.98	$21.15	53,008
2019-07-10	$25.02	$25.08	$25.02	$25.03	$21.20	50,502
2019-07-09	$25.05	$25.05	$25.01	$25.03	$21.20	27,461
2019-07-08	$25.00	$25.07	$25.00	$25.07	$21.23	39,061
2019-07-05	$25.00	$25.04	$24.91	$25.04	$21.20	47,084
2019-07-03	$25.00	$25.08	$24.98	$25.06	$21.22	41,685
2019-07-02	$24.80	$24.99	$24.80	$24.98	$21.15	63,168
2019-07-01	$24.80	$24.85	$24.77	$24.77	$20.98	52,100
2019-06-28	$24.85	$24.85	$24.70	$24.77	$20.98	221,066
2019-06-27	$24.91	$24.92	$24.85	$24.86	$21.05	38,480
2019-06-26	$25.20	$25.23	$25.13	$25.23	$21.07	46,528
2019-06-25	$25.20	$25.29	$25.16	$25.25	$21.09	90,681
2019-06-24	$25.23	$25.23	$25.08	$25.10	$20.97	35,907
2019-06-21	$25.16	$25.30	$25.16	$25.23	$21.07	29,115
2019-06-20	$25.13	$25.20	$25.10	$25.13	$20.99	25,509
2019-06-19	$25.07	$25.15	$25.07	$25.09	$20.96	48,709
2019-06-18	$25.10	$25.15	$25.01	$25.14	$21.00	57,201
2019-06-17	$24.99	$25.09	$24.99	$25.07	$20.94	57,120
2019-06-14	$24.92	$25.00	$24.86	$25.00	$20.88	62,792
2019-06-13	$24.93	$24.95	$24.86	$24.89	$20.79	55,354
2019-06-12	$24.90	$24.97	$24.89	$24.96	$20.85	50,125
2019-06-11	$24.93	$24.95	$24.85	$24.90	$20.80	34,666
2019-06-10	$24.81	$24.92	$24.81	$24.92	$20.82	90,560
2019-06-07	$24.76	$24.90	$24.69	$24.88	$20.78	50,939
2019-06-06	$24.71	$24.80	$24.68	$24.69	$20.62	48,560
2019-06-05	$24.76	$24.79	$24.67	$24.67	$20.61	41,338
2019-06-04	$24.69	$24.84	$24.65	$24.76	$20.68	47,924
2019-06-03	$24.57	$24.70	$24.57	$24.70	$20.63	38,749
2019-05-31	$24.57	$24.64	$24.53	$24.56	$20.51	131,930
2019-05-30	$24.59	$24.66	$24.55	$24.66	$20.60	49,616
2019-05-29	$24.52	$24.61	$24.50	$24.55	$20.51	52,019
2019-05-28	$24.53	$24.58	$24.51	$24.56	$20.51	36,850
2019-05-24	$24.52	$24.59	$24.51	$24.53	$20.49	26,721
2019-05-23	$24.51	$24.52	$24.46	$24.48	$20.45	28,758
2019-05-22	$24.52	$24.53	$24.47	$24.52	$20.48	28,261
2019-05-21	$24.52	$24.54	$24.41	$24.51	$20.47	54,418
2019-05-20	$24.53	$24.57	$24.45	$24.51	$20.47	27,092
2019-05-17	$24.53	$24.58	$24.51	$24.57	$20.52	42,679
2019-05-16	$24.44	$24.56	$24.43	$24.53	$20.49	83,452
2019-05-15	$24.30	$24.50	$24.30	$24.47	$20.44	119,532
2019-05-14	$24.41	$24.48	$24.40	$24.47	$20.44	38,928
2019-05-13	$24.42	$24.43	$24.36	$24.39	$20.37	21,421
2019-05-10	$24.45	$24.49	$24.43	$24.49	$20.46	40,512
2019-05-09	$24.40	$24.49	$24.33	$24.47	$20.44	47,203
2019-05-08	$24.46	$24.51	$24.43	$24.50	$20.46	96,801
2019-05-07	$24.41	$24.50	$24.41	$24.48	$20.45	43,519
2019-05-06	$24.43	$24.50	$24.36	$24.47	$20.44	20,803
2019-05-03	$24.51	$24.58	$24.47	$24.50	$20.46	92,276
2019-05-02	$24.59	$24.59	$24.49	$24.58	$20.53	23,404
2019-05-01	$24.58	$24.61	$24.55	$24.59	$20.54	33,781
2019-04-30	$24.60	$24.60	$24.49	$24.53	$20.49	63,234
2019-04-29	$24.55	$24.60	$24.51	$24.51	$20.47	34,527
2019-04-26	$24.69	$24.69	$24.55	$24.55	$20.51	42,162
2019-04-25	$24.73	$24.73	$24.68	$24.69	$20.62	25,880
2019-04-24	$24.76	$24.81	$24.68	$24.68	$20.61	243,590
2019-04-23	$24.75	$24.80	$24.70	$24.80	$20.71	131,582
2019-04-22	$24.72	$24.75	$24.68	$24.75	$20.67	118,768
2019-04-18	$24.70	$24.78	$24.70	$24.72	$20.65	113,479
2019-04-17	$24.69	$24.74	$24.69	$24.70	$20.63	60,191
2019-04-16	$24.65	$24.72	$24.64	$24.71	$20.64	89,239
2019-04-15	$24.60	$24.67	$24.53	$24.65	$20.59	65,345
2019-04-12	$24.56	$24.63	$24.56	$24.60	$20.55	72,784
2019-04-11	$24.50	$24.56	$24.50	$24.55	$20.51	80,249
2019-04-10	$24.45	$24.64	$24.44	$24.52	$20.48	84,081
2019-04-09	$24.50	$24.53	$24.37	$24.48	$20.45	61,444
2019-04-08	$24.60	$24.65	$24.51	$24.51	$20.47	35,963
2019-04-05	$24.55	$24.70	$24.55	$24.67	$20.61	34,540
2019-04-04	$24.47	$24.62	$24.45	$24.61	$20.56	51,260
2019-04-03	$24.40	$24.46	$24.38	$24.45	$20.42	142,170
2019-04-02	$24.30	$24.47	$24.22	$24.45	$20.42	41,690
2019-04-01	$23.98	$24.30	$23.93	$24.27	$20.27	88,639
2019-03-29	$23.91	$23.98	$23.80	$23.83	$19.90	147,082
2019-03-28	$23.98	$23.98	$23.90	$23.98	$20.03	50,845
2019-03-27	$24.34	$24.34	$24.21	$24.26	$19.98	50,581
2019-03-26	$24.28	$24.35	$24.22	$24.30	$20.01	74,766
2019-03-25	$24.30	$24.35	$24.28	$24.29	$20.00	30,534
2019-03-22	$24.35	$24.36	$24.26	$24.36	$20.06	32,078
2019-03-21	$24.42	$24.49	$24.24	$24.37	$20.07	75,915
2019-03-20	$24.35	$24.42	$24.21	$24.42	$20.11	51,420
2019-03-19	$24.47	$24.47	$24.32	$24.38	$20.08	42,184
2019-03-18	$24.32	$24.45	$24.32	$24.45	$20.13	45,895
2019-03-15	$24.41	$24.43	$24.28	$24.28	$19.99	36,206
2019-03-14	$24.30	$24.55	$24.25	$24.36	$20.06	85,511
2019-03-13	$24.20	$24.39	$24.20	$24.39	$20.08	27,778
2019-03-12	$24.14	$24.24	$24.13	$24.20	$19.93	30,889
2019-03-11	$24.21	$24.22	$24.11	$24.11	$19.85	35,732
2019-03-08	$24.20	$24.35	$24.12	$24.25	$19.97	43,522
2019-03-07	$24.37	$24.37	$24.26	$24.30	$20.01	51,412
2019-03-06	$24.35	$24.47	$24.30	$24.40	$20.09	77,699
2019-03-05	$24.13	$24.45	$24.06	$24.37	$20.07	56,777
2019-03-04	$23.91	$24.09	$23.91	$24.09	$19.84	51,186
2019-03-01	$23.80	$24.08	$23.80	$24.05	$19.80	44,426
2019-02-28	$23.70	$23.75	$23.60	$23.75	$19.56	56,818
2019-02-27	$23.63	$23.74	$23.61	$23.67	$19.49	50,597
2019-02-26	$23.56	$23.68	$23.54	$23.63	$19.46	50,728
2019-02-25	$23.67	$23.67	$23.57	$23.57	$19.41	33,161
2019-02-22	$23.67	$23.68	$23.53	$23.56	$19.40	35,531
2019-02-21	$23.65	$23.66	$23.53	$23.56	$19.40	40,922
2019-02-20	$23.61	$23.73	$23.57	$23.66	$19.48	35,235
2019-02-19	$23.55	$23.73	$23.53	$23.54	$19.38	54,089
2019-02-15	$23.50	$23.67	$23.50	$23.61	$19.44	35,464
2019-02-14	$23.41	$23.60	$23.26	$23.50	$19.35	59,170
2019-02-13	$23.28	$23.48	$23.26	$23.47	$19.33	36,414
2019-02-12	$23.12	$23.28	$23.12	$23.20	$19.10	46,638
2019-02-11	$23.14	$23.15	$23.07	$23.10	$19.02	28,895
2019-02-08	$23.05	$23.07	$22.90	$23.07	$19.00	35,543
2019-02-07	$23.15	$23.15	$22.87	$23.07	$19.00	67,937
2019-02-06	$23.26	$23.26	$23.05	$23.12	$19.04	44,111
2019-02-05	$23.16	$23.30	$23.10	$23.22	$19.12	34,385
2019-02-04	$23.07	$23.17	$23.05	$23.16	$19.07	30,207
2019-02-01	$23.17	$23.33	$23.00	$23.01	$18.95	88,609
2019-01-31	$23.52	$23.73	$23.15	$23.15	$19.06	182,893
2019-01-30	$23.33	$23.46	$23.23	$23.44	$19.30	47,769
2019-01-29	$23.28	$23.29	$23.17	$23.21	$19.11	22,317
2019-01-28	$23.20	$23.28	$23.06	$23.27	$19.16	58,879
2019-01-25	$23.23	$23.38	$23.11	$23.20	$19.10	55,438
2019-01-24	$23.13	$23.20	$23.00	$23.10	$19.02	56,815
2019-01-23	$23.23	$23.23	$23.02	$23.10	$19.02	29,711
2019-01-22	$23.28	$23.28	$23.05	$23.15	$19.06	88,511
2019-01-18	$23.07	$23.23	$22.95	$23.23	$19.13	85,202
2019-01-17	$23.09	$23.19	$22.96	$23.04	$18.97	41,839
2019-01-16	$23.31	$23.31	$23.03	$23.06	$18.99	25,286
2019-01-15	$23.25	$23.25	$23.12	$23.20	$19.10	49,937
2019-01-14	$23.18	$23.38	$23.11	$23.15	$19.06	48,035
2019-01-11	$22.95	$23.50	$22.94	$23.15	$19.06	47,043
2019-01-10	$23.04	$23.06	$22.89	$22.95	$18.90	49,344
2019-01-09	$23.12	$23.28	$23.06	$23.11	$19.03	41,625
2019-01-08	$23.13	$23.15	$22.84	$23.12	$19.04	57,685
2019-01-07	$22.83	$23.29	$22.83	$22.98	$18.93	100,971
2019-01-04	$21.95	$22.93	$21.95	$22.83	$18.80	123,220
2019-01-03	$21.57	$21.86	$21.34	$21.86	$18.00	59,867
2019-01-02	$20.89	$21.64	$20.84	$21.53	$17.73	76,330
2018-12-31	$21.00	$21.14	$20.78	$20.94	$17.24	96,903
2018-12-28	$20.65	$20.95	$20.56	$20.70	$17.05	138,464
2018-12-27	$21.14	$21.18	$20.76	$20.89	$16.92	86,080
2018-12-26	$20.99	$21.22	$20.91	$21.14	$17.12	56,034
2018-12-24	$20.95	$21.00	$20.80	$20.99	$17.00	64,416
2018-12-21	$20.94	$21.09	$20.78	$21.00	$17.01	96,042
2018-12-20	$21.40	$21.76	$20.65	$21.12	$17.11	100,307
2018-12-19	$21.59	$21.65	$21.36	$21.40	$17.33	95,069
2018-12-18	$21.42	$21.60	$21.42	$21.56	$17.47	113,179
2018-12-17	$21.53	$21.57	$21.40	$21.48	$17.40	64,387
2018-12-14	$21.55	$21.68	$21.52	$21.66	$17.55	168,837
2018-12-13	$21.71	$21.93	$21.52	$21.59	$17.49	65,436
2018-12-12	$21.75	$21.92	$21.67	$21.71	$17.59	108,025
2018-12-11	$21.76	$21.92	$21.71	$21.74	$17.61	83,187
2018-12-10	$21.78	$21.87	$21.56	$21.72	$17.59	52,522
2018-12-07	$21.92	$22.04	$21.77	$21.78	$17.64	50,966
2018-12-06	$21.63	$21.92	$21.62	$21.92	$17.76	73,213
2018-12-04	$22.30	$22.34	$21.42	$21.98	$17.80	65,041
2018-12-03	$22.15	$22.34	$22.15	$22.34	$18.10	47,796
2018-11-30	$22.30	$22.30	$21.95	$22.09	$17.89	45,939
2018-11-29	$22.18	$22.34	$22.18	$22.25	$18.02	42,424
2018-11-28	$22.33	$22.33	$22.10	$22.25	$18.02	45,390
2018-11-27	$22.23	$22.27	$22.05	$22.27	$18.04	48,256
2018-11-26	$22.31	$22.43	$22.12	$22.15	$17.94	56,068
2018-11-23	$22.34	$22.48	$22.25	$22.26	$18.03	19,382
2018-11-21	$22.25	$22.36	$22.21	$22.34	$18.10	17,085
2018-11-20	$22.40	$22.40	$22.17	$22.21	$17.99	70,986
2018-11-19	$22.64	$22.64	$22.46	$22.54	$18.26	19,657
2018-11-16	$22.65	$22.73	$22.32	$22.60	$18.31	41,868
2018-11-15	$22.94	$22.94	$22.64	$22.65	$18.35	32,043
2018-11-14	$23.10	$23.10	$22.87	$22.94	$18.58	33,243
2018-11-13	$23.09	$23.20	$23.03	$23.06	$18.68	27,817
2018-11-12	$23.13	$23.13	$23.00	$23.05	$18.67	23,530
2018-11-09	$23.13	$23.15	$22.94	$23.08	$18.70	35,237
2018-11-08	$23.13	$23.16	$23.03	$23.14	$18.74	29,200
2018-11-07	$23.18	$23.22	$23.03	$23.03	$18.65	38,175
2018-11-06	$23.08	$23.12	$23.08	$23.12	$18.73	23,337
2018-11-05	$23.02	$23.09	$23.00	$23.09	$18.70	12,510
2018-11-02	$23.29	$23.29	$22.94	$22.94	$18.58	59,035
2018-11-01	$23.10	$23.28	$23.10	$23.25	$18.83	35,625
2018-10-31	$23.23	$23.23	$23.01	$23.10	$18.71	47,703
2018-10-30	$23.24	$23.29	$23.16	$23.23	$18.81	34,455
2018-10-29	$23.13	$23.43	$23.05	$23.16	$18.76	37,767
2018-10-26	$23.00	$23.07	$22.93	$23.04	$18.66	21,527
2018-10-25	$22.92	$23.11	$22.88	$23.09	$18.70	50,363
2018-10-24	$22.85	$22.96	$22.85	$22.86	$18.52	25,850
2018-10-23	$22.92	$23.02	$22.64	$22.83	$18.49	92,279
2018-10-22	$22.80	$22.98	$22.77	$22.90	$18.55	23,502
2018-10-19	$22.74	$22.87	$22.69	$22.87	$18.53	69,800
2018-10-18	$22.57	$22.66	$22.52	$22.66	$18.36	45,805
2018-10-17	$22.55	$22.58	$22.46	$22.55	$18.27	22,886
2018-10-16	$22.57	$22.60	$22.49	$22.49	$18.22	43,559
2018-10-15	$22.52	$22.56	$22.40	$22.45	$18.19	48,539
2018-10-12	$22.61	$22.78	$22.44	$22.46	$18.19	57,130
2018-10-11	$22.50	$22.60	$22.42	$22.49	$18.22	55,052
2018-10-10	$22.51	$22.53	$22.21	$22.53	$18.25	82,869
2018-10-09	$22.55	$22.64	$22.50	$22.62	$18.32	52,904
2018-10-08	$22.51	$22.65	$22.35	$22.40	$18.14	44,990
2018-10-05	$22.38	$22.77	$22.27	$22.45	$18.19	162,298
2018-10-04	$23.36	$23.36	$22.85	$22.95	$18.31	103,288
2018-10-03	$23.64	$23.64	$23.16	$23.38	$18.65	83,631
2018-10-02	$23.75	$23.83	$23.51	$23.51	$18.76	54,444
2018-10-01	$24.12	$24.13	$23.55	$23.63	$18.85	63,532
2018-09-28	$24.15	$24.21	$24.05	$24.05	$19.19	60,651
2018-09-27	$24.15	$24.24	$24.04	$24.16	$19.28	22,921
2018-09-26	$24.17	$24.22	$24.10	$24.15	$19.27	34,022
2018-09-25	$24.29	$24.29	$24.05	$24.08	$19.21	34,370
2018-09-24	$24.21	$24.36	$24.21	$24.27	$19.36	19,676
2018-09-21	$24.15	$24.25	$24.15	$24.24	$19.34	23,131
2018-09-20	$24.18	$24.27	$24.05	$24.15	$19.27	38,148
2018-09-19	$24.53	$24.53	$24.04	$24.05	$19.19	46,300
2018-09-18	$24.60	$24.68	$24.47	$24.56	$19.59	41,259
2018-09-17	$24.78	$24.80	$24.58	$24.62	$19.64	82,327
2018-09-14	$24.68	$24.80	$24.67	$24.80	$19.79	73,897
2018-09-13	$24.69	$24.74	$24.64	$24.67	$19.68	45,073
2018-09-12	$24.70	$24.70	$24.59	$24.65	$19.66	59,819
2018-09-11	$24.66	$24.78	$24.61	$24.76	$19.75	30,612
2018-09-10	$24.54	$24.68	$24.44	$24.68	$19.69	41,733
2018-09-07	$24.70	$24.70	$24.52	$24.54	$19.58	52,442
2018-09-06	$24.78	$24.78	$24.65	$24.72	$19.72	55,603
2018-09-05	$24.85	$24.86	$24.75	$24.78	$19.77	67,689
2018-09-04	$24.98	$24.98	$24.87	$24.87	$19.84	29,149
2018-08-31	$25.01	$25.04	$24.98	$24.99	$19.94	46,143
2018-08-30	$25.03	$25.08	$25.03	$25.06	$19.99	14,996
2018-08-29	$25.03	$25.06	$25.00	$25.03	$19.97	26,861
2018-08-28	$25.00	$25.04	$24.95	$25.00	$19.95	75,584
2018-08-27	$25.00	$25.03	$24.92	$25.00	$19.95	26,550
2018-08-24	$24.95	$25.00	$24.92	$25.00	$19.95	20,189
2018-08-23	$24.97	$24.97	$24.87	$24.95	$19.91	27,729
2018-08-22	$24.91	$24.97	$24.91	$24.93	$19.89	32,098
2018-08-21	$24.90	$24.97	$24.90	$24.97	$19.92	14,487
2018-08-20	$24.89	$24.99	$24.85	$24.93	$19.89	21,899
2018-08-17	$24.79	$24.89	$24.73	$24.87	$19.84	36,932
2018-08-16	$24.78	$24.84	$24.77	$24.79	$19.78	36,664
2018-08-15	$24.80	$24.91	$24.76	$24.88	$19.85	22,429
2018-08-14	$24.79	$24.80	$24.77	$24.78	$19.77	21,755
2018-08-13	$24.81	$24.81	$24.70	$24.79	$19.78	25,834
2018-08-10	$24.75	$24.81	$24.72	$24.81	$19.79	11,732
2018-08-09	$24.82	$24.84	$24.78	$24.81	$19.79	37,216
2018-08-08	$24.79	$24.82	$24.71	$24.82	$19.80	27,239
2018-08-07	$24.73	$24.78	$24.68	$24.78	$19.77	34,138
2018-08-06	$24.83	$24.84	$24.73	$24.80	$19.79	26,505
2018-08-03	$24.82	$24.82	$24.68	$24.82	$19.80	12,300
2018-08-02	$24.82	$24.82	$24.68	$24.76	$19.75	48,343
2018-08-01	$24.84	$24.88	$24.74	$24.79	$19.78	27,987
2018-07-31	$24.80	$24.88	$24.80	$24.84	$19.82	16,362
2018-07-30	$24.83	$24.86	$24.73	$24.79	$19.78	18,697
2018-07-27	$24.88	$24.90	$24.80	$24.83	$19.81	36,306
2018-07-26	$24.89	$24.92	$24.83	$24.83	$19.81	27,174
2018-07-25	$24.83	$24.94	$24.83	$24.89	$19.86	43,660
2018-07-24	$24.66	$24.92	$24.66	$24.85	$19.83	49,002
2018-07-23	$24.72	$24.77	$24.64	$24.75	$19.75	28,051
2018-07-20	$24.66	$24.84	$24.63	$24.84	$19.82	96,182
2018-07-19	$24.68	$24.73	$24.64	$24.72	$19.72	24,741
2018-07-18	$24.61	$24.69	$24.60	$24.62	$19.64	34,777
2018-07-17	$24.84	$24.84	$24.57	$24.68	$19.69	95,280
2018-07-16	$24.91	$24.91	$24.75	$24.79	$19.78	23,209
2018-07-13	$25.02	$25.02	$24.80	$24.91	$19.87	33,031
2018-07-12	$25.01	$25.02	$24.91	$25.02	$19.96	35,463
2018-07-11	$25.11	$25.14	$24.93	$24.94	$19.90	55,594
2018-07-10	$25.15	$25.21	$25.10	$25.15	$20.06	46,845
2018-07-09	$25.07	$25.25	$25.05	$25.15	$20.06	54,573
2018-07-06	$25.00	$25.15	$25.00	$25.13	$20.05	43,718
2018-07-05	$24.97	$25.00	$24.93	$25.00	$19.95	40,727
2018-07-03	$24.86	$24.99	$24.86	$24.96	$19.91	41,368
2018-07-02	$24.62	$24.83	$24.62	$24.83	$19.81	51,006
2018-06-29	$24.71	$24.77	$24.60	$24.61	$19.63	72,394
2018-06-28	$24.59	$24.65	$24.54	$24.60	$19.63	34,561
2018-06-27	$24.89	$24.90	$24.80	$24.87	$19.57	43,916
2018-06-26	$24.88	$24.93	$24.80	$24.89	$19.58	36,013
2018-06-25	$24.90	$24.94	$24.86	$24.86	$19.56	33,495
2018-06-22	$24.84	$24.91	$24.76	$24.86	$19.56	51,681
2018-06-21	$24.88	$24.89	$24.78	$24.84	$19.54	51,126
2018-06-20	$24.90	$24.93	$24.84	$24.85	$19.55	41,932
2018-06-19	$24.89	$24.90	$24.86	$24.88	$19.58	48,821
2018-06-18	$24.96	$24.97	$24.85	$24.91	$19.60	60,437
2018-06-15	$24.92	$24.99	$24.92	$24.99	$19.66	57,117
2018-06-14	$24.91	$24.94	$24.83	$24.84	$19.54	62,131
2018-06-13	$24.85	$24.91	$24.80	$24.82	$19.52	53,768
2018-06-12	$24.95	$24.95	$24.85	$24.87	$19.57	33,298
2018-06-11	$24.83	$24.95	$24.83	$24.95	$19.63	48,222
2018-06-08	$24.80	$24.99	$24.78	$24.93	$19.62	63,452
2018-06-07	$24.88	$24.88	$24.77	$24.80	$19.51	87,522
2018-06-06	$24.89	$24.93	$24.78	$24.82	$19.53	84,102
2018-06-05	$24.84	$24.89	$24.76	$24.89	$19.58	113,332
2018-06-04	$24.75	$24.85	$24.72	$24.79	$19.51	98,808
2018-06-01	$24.56	$24.74	$24.52	$24.74	$19.47	65,643
2018-05-31	$24.45	$24.56	$24.38	$24.56	$19.32	20,966
2018-05-30	$24.44	$24.50	$24.42	$24.46	$19.25	23,039
2018-05-29	$24.41	$24.42	$24.30	$24.35	$19.16	39,118
2018-05-25	$24.39	$24.57	$24.33	$24.36	$19.17	71,315
2018-05-24	$24.32	$24.53	$24.31	$24.53	$19.30	39,625
2018-05-23	$24.28	$24.32	$24.28	$24.31	$19.13	15,833
2018-05-22	$24.31	$24.31	$24.16	$24.22	$19.06	22,995
2018-05-21	$24.30	$24.38	$24.23	$24.25	$19.08	34,963
2018-05-18	$24.27	$24.33	$24.21	$24.22	$19.06	28,145
2018-05-17	$24.25	$24.33	$24.16	$24.21	$19.05	33,416
2018-05-16	$24.30	$24.33	$24.22	$24.26	$19.09	53,876
2018-05-15	$24.36	$24.44	$24.27	$24.30	$19.12	33,816
2018-05-14	$24.41	$24.50	$24.41	$24.45	$19.24	31,849
2018-05-11	$24.31	$24.50	$24.27	$24.50	$19.28	42,057
2018-05-10	$24.32	$24.33	$24.26	$24.30	$19.12	34,081
2018-05-09	$24.33	$24.33	$24.25	$24.31	$19.13	28,071
2018-05-08	$24.28	$24.33	$24.28	$24.31	$19.13	48,083
2018-05-07	$24.28	$24.30	$24.25	$24.28	$19.10	27,161
2018-05-04	$24.12	$24.28	$24.10	$24.16	$19.01	32,717
2018-05-03	$24.20	$24.20	$24.06	$24.06	$18.93	28,756
2018-05-02	$24.20	$24.20	$24.12	$24.17	$19.02	24,546
2018-05-01	$24.26	$24.30	$24.13	$24.20	$19.04	12,613
2018-04-30	$24.34	$24.34	$24.19	$24.24	$19.07	27,166
2018-04-27	$24.34	$24.35	$24.24	$24.34	$19.15	21,603
2018-04-26	$24.37	$24.42	$24.21	$24.32	$19.14	35,273
2018-04-25	$24.38	$24.39	$24.25	$24.36	$19.17	61,458
2018-04-24	$24.48	$24.50	$24.35	$24.45	$19.24	86,933
2018-04-23	$24.54	$24.54	$24.40	$24.48	$19.26	32,952
2018-04-20	$24.45	$24.60	$24.41	$24.60	$19.36	27,650
2018-04-19	$24.39	$24.47	$24.37	$24.42	$19.21	40,590
2018-04-18	$24.47	$24.47	$24.36	$24.45	$19.24	24,056
2018-04-17	$24.35	$24.46	$24.25	$24.46	$19.25	40,413
2018-04-16	$24.30	$24.34	$24.22	$24.33	$19.14	26,809
2018-04-13	$24.28	$24.32	$24.22	$24.30	$19.12	22,473
2018-04-12	$24.30	$24.36	$24.10	$24.13	$18.99	30,161
2018-04-11	$24.30	$24.30	$24.21	$24.22	$19.06	20,377
2018-04-10	$24.38	$24.38	$24.21	$24.21	$19.05	50,048
2018-04-09	$24.30	$24.35	$24.07	$24.30	$19.12	60,675
2018-04-06	$24.49	$24.49	$24.34	$24.48	$19.26	12,003
2018-04-05	$24.44	$24.51	$24.42	$24.50	$19.28	36,563
2018-04-04	$24.39	$24.47	$24.32	$24.39	$19.19	28,329
2018-04-03	$24.43	$24.43	$24.25	$24.40	$19.20	49,357
2018-04-02	$24.72	$24.72	$24.48	$24.50	$19.28	42,443
2018-03-29	$24.59	$24.73	$24.55	$24.60	$19.36	34,656
2018-03-28	$24.64	$24.64	$24.52	$24.58	$19.34	22,089
2018-03-27	$24.81	$24.97	$24.80	$24.89	$19.31	53,818
2018-03-26	$24.81	$24.89	$24.70	$24.79	$19.24	76,710
2018-03-23	$24.80	$24.88	$24.79	$24.83	$19.27	32,443
2018-03-22	$24.85	$24.87	$24.81	$24.85	$19.28	25,170
2018-03-21	$24.93	$24.93	$24.81	$24.85	$19.28	14,759
2018-03-20	$24.97	$25.00	$24.77	$24.83	$19.27	45,969
2018-03-19	$25.00	$25.04	$24.95	$24.98	$19.38	49,411
2018-03-16	$24.96	$25.01	$24.94	$25.01	$19.41	13,446
2018-03-15	$24.98	$25.00	$24.90	$24.99	$19.39	24,141
2018-03-14	$24.97	$25.00	$24.90	$25.00	$19.40	84,700
2018-03-13	$24.90	$24.98	$24.80	$24.95	$19.36	45,434
2018-03-12	$24.96	$24.96	$24.74	$24.90	$19.32	78,282
2018-03-09	$24.93	$25.00	$24.82	$24.82	$19.26	35,961
2018-03-08	$24.86	$24.93	$24.86	$24.93	$19.34	71,114
2018-03-07	$24.85	$24.90	$24.73	$24.86	$19.29	29,118
2018-03-06	$24.81	$24.98	$24.81	$24.87	$19.30	36,849
2018-03-05	$24.63	$24.80	$24.61	$24.80	$19.24	32,287
2018-03-02	$24.50	$24.70	$24.42	$24.55	$19.05	162,955
2018-03-01	$24.40	$24.65	$24.35	$24.53	$19.03	74,524
2018-02-28	$24.13	$24.38	$24.05	$24.32	$18.87	57,466
2018-02-27	$24.06	$24.20	$24.00	$24.13	$18.72	83,610
2018-02-26	$24.25	$24.25	$23.97	$24.01	$18.63	73,315
2018-02-23	$24.15	$24.22	$24.07	$24.15	$18.74	27,399
2018-02-22	$23.83	$24.12	$23.83	$23.95	$18.58	49,391
2018-02-21	$23.87	$23.94	$23.82	$23.82	$18.48	49,807
2018-02-20	$23.70	$23.87	$23.69	$23.75	$18.43	67,728
2018-02-16	$23.80	$23.84	$23.68	$23.68	$18.37	37,314
2018-02-15	$23.87	$23.89	$23.68	$23.72	$18.41	114,288
2018-02-14	$23.90	$23.90	$23.67	$23.67	$18.37	27,091
2018-02-13	$23.95	$24.06	$23.92	$23.94	$18.58	53,847
2018-02-12	$23.95	$24.00	$23.71	$23.92	$18.56	40,549
2018-02-09	$23.95	$23.95	$23.39	$23.90	$18.55	61,761
2018-02-08	$24.05	$24.08	$23.79	$23.86	$18.51	57,082
2018-02-07	$24.12	$24.12	$23.97	$24.00	$18.62	74,427
2018-02-06	$23.89	$23.97	$23.70	$23.97	$18.60	60,685
2018-02-05	$23.98	$24.07	$23.84	$23.97	$18.60	90,969
2018-02-02	$24.10	$24.34	$23.84	$23.97	$18.60	123,077
2018-02-01	$24.20	$24.43	$24.16	$24.28	$18.84	63,098
2018-01-31	$24.34	$24.45	$24.20	$24.21	$18.79	56,593
2018-01-30	$24.43	$24.52	$24.02	$24.03	$18.65	133,956
2018-01-29	$24.73	$24.80	$24.40	$24.43	$18.96	85,867
2018-01-26	$24.95	$24.98	$24.76	$24.76	$19.21	68,604
2018-01-25	$24.97	$25.02	$24.90	$24.94	$19.35	89,655
2018-01-24	$25.00	$25.00	$24.91	$24.97	$19.38	114,402
2018-01-23	$24.99	$24.99	$24.91	$24.98	$19.38	50,913
2018-01-22	$25.05	$25.05	$24.95	$25.02	$19.41	33,158
2018-01-19	$25.07	$25.07	$24.90	$24.90	$19.32	146,986
2018-01-18	$25.01	$25.09	$24.95	$25.01	$19.41	176,445
2018-01-17	$25.15	$25.15	$24.96	$25.01	$19.41	67,598
2018-01-16	$25.17	$25.17	$25.06	$25.12	$19.49	82,809
2018-01-12	$25.16	$25.20	$25.14	$25.17	$19.53	39,250
2018-01-11	$25.20	$25.24	$25.13	$25.16	$19.52	37,740
2018-01-10	$25.20	$25.33	$25.11	$25.26	$19.60	111,760
2018-01-09	$25.17	$25.22	$25.10	$25.21	$19.56	46,544
2018-01-08	$25.25	$25.26	$25.08	$25.19	$19.55	43,438
2018-01-05	$25.23	$25.25	$25.13	$25.13	$19.50	33,374
2018-01-04	$25.19	$25.23	$25.14	$25.20	$19.55	99,811
2018-01-03	$25.00	$25.15	$24.91	$25.14	$19.51	87,454
2018-01-02	$25.31	$25.32	$24.97	$24.98	$19.38	148,616
2017-12-29	$25.40	$25.40	$25.17	$25.17	$19.53	54,268
2017-12-28	$25.39	$25.39	$25.28	$25.28	$19.62	37,846
2017-12-27	$25.62	$25.72	$25.62	$25.65	$19.64	24,370
2017-12-26	$25.74	$25.74	$25.59	$25.62	$19.61	26,371
2017-12-22	$25.80	$25.80	$25.59	$25.74	$19.71	25,920
2017-12-21	$25.70	$25.83	$25.62	$25.70	$19.67	27,965
2017-12-20	$25.70	$25.85	$25.57	$25.58	$19.58	34,009
2017-12-19	$25.80	$25.80	$25.65	$25.73	$19.70	22,775
2017-12-18	$25.75	$25.80	$25.59	$25.74	$19.71	24,059
2017-12-15	$25.80	$25.83	$25.72	$25.72	$19.69	37,192
2017-12-14	$25.69	$25.77	$25.68	$25.77	$19.73	28,976
2017-12-13	$25.73	$25.73	$25.66	$25.69	$19.67	50,355
2017-12-12	$25.70	$25.75	$25.68	$25.71	$19.68	61,269
2017-12-11	$25.67	$25.73	$25.67	$25.69	$19.67	37,322
2017-12-08	$25.80	$25.80	$25.71	$25.78	$19.74	25,956
2017-12-07	$25.65	$25.85	$25.54	$25.85	$19.79	121,984
2017-12-06	$25.59	$25.68	$25.59	$25.65	$19.64	22,325
2017-12-05	$25.57	$25.68	$25.55	$25.60	$19.60	47,185
2017-12-04	$25.60	$25.65	$25.57	$25.57	$19.58	105,885
2017-12-01	$25.56	$25.68	$25.56	$25.60	$19.60	48,333
2017-11-30	$25.60	$25.68	$25.50	$25.50	$19.52	72,185
2017-11-29	$25.67	$25.67	$25.51	$25.67	$19.65	51,433
2017-11-28	$25.64	$25.71	$25.53	$25.66	$19.64	56,313
2017-11-27	$25.68	$25.77	$25.67	$25.71	$19.68	31,480
2017-11-24	$25.75	$25.79	$25.67	$25.79	$19.74	46,526
2017-11-22	$25.52	$25.67	$25.52	$25.67	$19.65	37,097
2017-11-21	$25.59	$25.66	$25.51	$25.52	$19.54	57,018
2017-11-20	$25.47	$25.59	$25.42	$25.59	$19.59	28,029
2017-11-17	$25.35	$25.47	$25.31	$25.47	$19.50	41,789
2017-11-16	$25.33	$25.35	$25.27	$25.29	$19.36	30,552
2017-11-15	$25.25	$25.34	$25.21	$25.27	$19.35	61,956
2017-11-14	$25.36	$25.38	$25.25	$25.27	$19.35	46,260
2017-11-13	$25.36	$25.36	$25.26	$25.29	$19.36	32,814
2017-11-10	$25.28	$25.39	$25.21	$25.26	$19.34	103,471
2017-11-09	$25.23	$25.25	$25.17	$25.25	$19.33	34,985
2017-11-08	$25.20	$25.28	$25.20	$25.21	$19.30	20,498
2017-11-07	$25.32	$25.33	$25.16	$25.20	$19.29	120,926
2017-11-06	$25.34	$25.36	$25.32	$25.34	$19.40	25,735
2017-11-03	$25.45	$25.45	$25.32	$25.36	$19.41	28,230
2017-11-02	$25.40	$25.47	$25.30	$25.36	$19.41	136,625
2017-11-01	$25.40	$25.43	$25.31	$25.32	$19.38	99,532
2017-10-31	$25.22	$25.33	$25.12	$25.33	$19.39	96,665
2017-10-30	$25.20	$25.22	$25.18	$25.20	$19.29	25,078
2017-10-27	$25.23	$25.24	$25.19	$25.22	$19.31	31,946
2017-10-26	$25.22	$25.25	$25.16	$25.25	$19.33	47,093
2017-10-25	$25.25	$25.32	$25.13	$25.22	$19.31	94,508
2017-10-24	$25.28	$25.33	$25.21	$25.29	$19.36	74,165
2017-10-23	$25.26	$25.38	$25.26	$25.28	$19.35	59,719
2017-10-20	$25.27	$25.27	$25.18	$25.26	$19.34	57,864
2017-10-19	$25.23	$25.28	$25.21	$25.27	$19.35	34,297
2017-10-18	$25.22	$25.26	$25.15	$25.16	$19.26	40,715
2017-10-17	$25.18	$25.24	$25.17	$25.21	$19.30	37,935
2017-10-16	$25.15	$25.23	$25.15	$25.20	$19.29	63,768
2017-10-13	$25.06	$25.14	$25.02	$25.11	$19.22	56,174
2017-10-12	$24.95	$25.05	$24.94	$25.04	$19.17	57,207
2017-10-11	$24.94	$24.97	$24.90	$24.90	$19.06	48,363
2017-10-10	$24.90	$24.95	$24.86	$24.87	$19.04	53,576
2017-10-09	$25.07	$25.07	$24.75	$24.82	$19.00	60,643
2017-10-06	$25.08	$25.08	$24.92	$24.96	$19.11	106,403
2017-10-05	$25.05	$25.13	$25.02	$25.07	$19.19	70,882
2017-10-04	$25.43	$25.44	$25.37	$25.40	$19.18	81,980
2017-10-03	$25.45	$25.45	$25.37	$25.40	$19.18	35,496
2017-10-02	$25.40	$25.47	$25.37	$25.37	$19.16	45,225
2017-09-29	$25.27	$25.38	$25.23	$25.37	$19.16	68,075
2017-09-28	$25.34	$25.36	$25.24	$25.27	$19.08	75,751
2017-09-27	$25.52	$25.52	$25.30	$25.34	$19.14	190,624
2017-09-26	$25.55	$25.55	$25.44	$25.52	$19.27	77,482
2017-09-25	$25.55	$25.55	$25.51	$25.52	$19.27	25,940
2017-09-22	$25.45	$25.55	$25.45	$25.55	$19.30	69,325
2017-09-21	$25.59	$25.59	$25.48	$25.48	$19.24	76,699
2017-09-20	$25.48	$25.57	$25.48	$25.53	$19.28	70,615
2017-09-19	$25.45	$25.46	$25.38	$25.42	$19.20	53,863
2017-09-18	$25.55	$25.55	$25.33	$25.37	$19.16	78,759
2017-09-15	$25.57	$25.57	$25.43	$25.52	$19.27	53,079
2017-09-14	$25.60	$25.60	$25.50	$25.50	$19.26	81,167
2017-09-13	$25.50	$25.62	$25.50	$25.57	$19.31	89,815
2017-09-12	$25.45	$25.45	$25.35	$25.45	$19.22	72,571
2017-09-11	$25.18	$25.38	$25.18	$25.37	$19.16	105,159
2017-09-08	$25.01	$25.08	$24.78	$24.89	$18.80	337,774
2017-09-07	$25.44	$25.44	$24.75	$24.91	$18.81	311,210
2017-09-06	$25.35	$25.39	$25.32	$25.39	$19.17	53,107
2017-09-05	$25.40	$25.40	$25.33	$25.33	$19.13	76,312
2017-09-01	$25.35	$25.39	$25.31	$25.31	$19.11	18,990
2017-08-31	$25.30	$25.30	$25.17	$25.30	$19.11	66,124
2017-08-30	$25.30	$25.34	$25.21	$25.28	$19.09	117,574
2017-08-29	$25.41	$25.45	$25.27	$25.30	$19.11	203,802
2017-08-28	$25.39	$25.39	$25.32	$25.35	$19.14	57,270
2017-08-25	$25.37	$25.37	$25.32	$25.34	$19.14	34,183
2017-08-24	$25.36	$25.38	$25.30	$25.31	$19.11	46,259
2017-08-23	$25.30	$25.35	$25.30	$25.35	$19.14	56,415
2017-08-22	$25.35	$25.35	$25.27	$25.32	$19.12	41,046
2017-08-21	$25.36	$25.37	$25.21	$25.27	$19.08	43,689
2017-08-18	$25.33	$25.35	$25.28	$25.29	$19.10	43,084
2017-08-17	$25.35	$25.35	$25.28	$25.28	$19.09	57,742
2017-08-16	$25.29	$25.32	$25.25	$25.29	$19.10	43,273
2017-08-15	$25.28	$25.28	$25.21	$25.27	$19.08	58,184
2017-08-14	$25.20	$25.28	$25.16	$25.24	$19.06	63,598
2017-08-11	$25.18	$25.18	$25.08	$25.09	$18.95	44,860
2017-08-10	$25.24	$25.24	$25.02	$25.11	$18.96	163,785
2017-08-09	$25.25	$25.25	$25.17	$25.22	$19.04	113,696
2017-08-08	$25.34	$25.34	$25.23	$25.23	$19.05	104,618
2017-08-07	$25.29	$25.29	$25.25	$25.28	$19.09	54,151
2017-08-04	$25.20	$25.22	$25.15	$25.20	$19.03	120,040
2017-08-03	$25.10	$25.17	$25.10	$25.10	$18.96	59,586
2017-08-02	$25.04	$25.10	$25.04	$25.05	$18.92	107,671
2017-08-01	$25.09	$25.09	$25.01	$25.03	$18.90	81,006
2017-07-31	$25.09	$25.16	$25.01	$25.04	$18.91	211,640
2017-07-28	$25.09	$25.09	$24.98	$24.98	$18.86	101,080
2017-07-27	$25.00	$25.00	$24.94	$25.00	$18.88	95,743
2017-07-26	$24.83	$24.92	$24.81	$24.87	$18.78	79,300
2017-07-25	$25.04	$25.04	$24.71	$24.76	$18.70	142,238
2017-07-24	$25.05	$25.05	$24.98	$25.00	$18.88	74,183
2017-07-21	$25.00	$25.05	$24.98	$25.03	$18.90	79,957
2017-07-20	$24.92	$25.00	$24.90	$24.98	$18.86	70,056
2017-07-19	$24.89	$24.93	$24.83	$24.92	$18.82	75,532
2017-07-18	$24.87	$24.89	$24.79	$24.82	$18.74	81,552
2017-07-17	$24.84	$24.87	$24.76	$24.81	$18.74	88,137
2017-07-14	$24.73	$24.84	$24.73	$24.84	$18.76	63,717
2017-07-13	$24.76	$24.76	$24.66	$24.68	$18.64	135,707
2017-07-12	$24.81	$24.81	$24.66	$24.69	$18.65	103,669
2017-07-11	$24.80	$24.81	$24.63	$24.70	$18.65	76,096
2017-07-10	$24.82	$24.85	$24.75	$24.80	$18.73	68,165
2017-07-07	$24.82	$24.85	$24.76	$24.82	$18.74	43,411
2017-07-06	$24.88	$24.89	$24.82	$24.82	$18.74	63,955
2017-07-05	$24.89	$24.95	$24.88	$24.92	$18.82	67,011
2017-07-03	$24.94	$24.96	$24.78	$24.86	$18.77	51,697
2017-06-30	$24.91	$24.91	$24.85	$24.91	$18.81	60,124
2017-06-29	$24.93	$24.96	$24.76	$24.85	$18.77	122,640
2017-06-28	$24.88	$24.96	$24.86	$24.92	$18.82	112,614
2017-06-27	$25.20	$25.21	$25.04	$25.18	$18.76	151,273
2017-06-26	$25.10	$25.24	$25.08	$25.15	$18.73	162,670
2017-06-23	$25.04	$25.09	$24.98	$25.08	$18.68	212,933
2017-06-22	$25.08	$25.08	$25.02	$25.06	$18.67	108,220
2017-06-21	$25.05	$25.09	$25.01	$25.04	$18.65	117,014
2017-06-20	$25.00	$25.05	$24.99	$25.05	$18.66	213,791
2017-06-19	$24.98	$24.99	$24.92	$24.98	$18.61	94,604
2017-06-16	$24.95	$24.99	$24.88	$24.93	$18.57	90,500
2017-06-15	$24.89	$24.95	$24.85	$24.95	$18.59	82,992
2017-06-14	$24.81	$24.90	$24.80	$24.90	$18.55	106,510
2017-06-13	$24.80	$24.81	$24.75	$24.81	$18.48	47,044
2017-06-12	$24.77	$24.79	$24.64	$24.79	$18.47	108,552
2017-06-09	$24.78	$24.81	$24.70	$24.77	$18.45	50,835
2017-06-08	$24.77	$24.78	$24.63	$24.73	$18.42	87,646
2017-06-07	$24.80	$24.85	$24.73	$24.73	$18.42	75,457
2017-06-06	$24.90	$24.94	$24.76	$24.76	$18.44	177,602
2017-06-05	$24.90	$24.94	$24.81	$24.93	$18.57	106,013
2017-06-02	$24.83	$24.90	$24.81	$24.90	$18.55	229,542
2017-06-01	$24.73	$24.89	$24.73	$24.84	$18.50	96,649
2017-05-31	$24.75	$24.77	$24.68	$24.72	$18.41	94,695
2017-05-30	$24.74	$24.77	$24.59	$24.75	$18.44	81,648
2017-05-26	$24.55	$24.74	$24.53	$24.74	$18.43	42,504
2017-05-25	$24.49	$24.59	$24.47	$24.50	$18.25	63,710
2017-05-24	$24.51	$24.57	$24.37	$24.43	$18.20	82,246
2017-05-23	$24.50	$24.52	$24.43	$24.48	$18.24	103,296
2017-05-22	$24.57	$24.60	$24.45	$24.48	$18.24	67,111
2017-05-19	$24.56	$24.64	$24.50	$24.55	$18.29	63,017
2017-05-18	$24.50	$24.59	$24.46	$24.50	$18.25	65,291
2017-05-17	$24.50	$24.63	$24.45	$24.50	$18.25	115,285
2017-05-16	$24.50	$24.55	$24.45	$24.49	$18.24	74,450
2017-05-15	$24.48	$24.53	$24.45	$24.49	$18.24	134,748
2017-05-12	$24.29	$24.50	$24.26	$24.40	$18.18	273,875
2017-05-11	$24.25	$24.30	$24.22	$24.26	$18.07	57,154
2017-05-10	$24.25	$24.29	$24.20	$24.21	$18.03	72,490
2017-05-09	$24.22	$24.33	$24.21	$24.21	$18.03	79,010
2017-05-08	$24.26	$24.27	$24.17	$24.20	$18.03	76,326
2017-05-05	$24.15	$24.26	$24.13	$24.26	$18.07	65,420
2017-05-04	$24.32	$24.32	$24.10	$24.20	$18.03	62,307
2017-05-03	$24.27	$24.34	$24.19	$24.33	$18.12	99,162
2017-05-02	$24.25	$24.27	$24.19	$24.25	$18.06	52,485
2017-05-01	$24.29	$24.30	$24.17	$24.18	$18.01	83,995
2017-04-28	$24.20	$24.30	$24.20	$24.22	$18.04	66,818
2017-04-27	$24.16	$24.24	$24.12	$24.23	$18.05	55,515
2017-04-26	$24.05	$24.19	$24.02	$24.17	$18.00	101,021
2017-04-25	$24.18	$24.20	$24.01	$24.03	$17.90	116,370
2017-04-24	$24.13	$24.20	$24.06	$24.14	$17.98	88,655
2017-04-21	$24.00	$24.12	$24.00	$24.10	$17.95	84,066
2017-04-20	$24.00	$24.00	$23.95	$24.00	$17.88	108,211
2017-04-19	$23.97	$24.03	$23.92	$24.00	$17.88	84,223
2017-04-18	$24.00	$24.00	$23.78	$23.99	$17.87	158,848
2017-04-17	$23.96	$24.04	$23.90	$23.95	$17.84	106,739
2017-04-13	$23.96	$24.04	$23.84	$23.96	$17.85	71,011
2017-04-12	$23.95	$23.96	$23.85	$23.95	$17.84	113,865
2017-04-11	$23.98	$24.00	$23.85	$23.93	$17.83	94,782
2017-04-10	$23.87	$23.96	$23.87	$23.94	$17.83	60,721
2017-04-07	$23.94	$23.94	$23.83	$23.87	$17.78	74,833
2017-04-06	$23.84	$23.85	$23.70	$23.85	$17.77	152,186
2017-04-05	$23.89	$23.89	$23.75	$23.82	$17.74	82,304
2017-04-04	$23.88	$23.95	$23.72	$23.83	$17.75	253,481
2017-04-03	$23.62	$23.88	$23.62	$23.88	$17.79	121,355
2017-03-31	$23.49	$23.60	$23.46	$23.59	$17.57	69,038
2017-03-30	$23.48	$23.55	$23.45	$23.45	$17.47	61,837
2017-03-29	$23.47	$23.54	$23.41	$23.41	$17.44	70,342
2017-03-28	$23.80	$23.86	$23.64	$23.72	$17.41	219,477
2017-03-27	$23.70	$23.75	$23.61	$23.70	$17.40	106,831
2017-03-24	$23.56	$23.68	$23.55	$23.66	$17.37	100,857
2017-03-23	$23.43	$23.59	$23.43	$23.52	$17.26	92,930
2017-03-22	$23.44	$23.47	$23.38	$23.43	$17.20	93,866
2017-03-21	$23.46	$23.47	$23.33	$23.43	$17.20	77,118
2017-03-20	$23.42	$23.45	$23.36	$23.45	$17.22	114,676
2017-03-17	$23.37	$23.44	$23.33	$23.35	$17.14	78,588
2017-03-16	$23.32	$23.40	$23.26	$23.32	$17.12	147,026
2017-03-15	$23.08	$23.32	$23.00	$23.30	$17.11	173,919
2017-03-14	$22.98	$23.03	$22.93	$23.03	$16.91	85,851
2017-03-13	$23.06	$23.07	$22.95	$22.97	$16.86	107,269
2017-03-10	$22.95	$23.04	$22.88	$23.00	$16.89	112,439
2017-03-09	$22.93	$22.93	$22.75	$22.88	$16.80	178,833
2017-03-08	$23.03	$23.03	$22.86	$22.95	$16.85	254,342
2017-03-07	$23.17	$23.24	$23.08	$23.14	$16.99	144,668
2017-03-06	$23.17	$23.18	$23.10	$23.17	$17.01	134,254
2017-03-03	$23.19	$23.28	$23.07	$23.15	$17.00	161,724
2017-03-02	$23.20	$23.24	$23.10	$23.14	$16.99	113,097
2017-03-01	$23.18	$23.24	$23.11	$23.23	$17.05	230,919
2017-02-28	$23.39	$23.39	$23.23	$23.28	$17.09	352,898
2017-02-27	$23.33	$23.42	$23.30	$23.36	$17.15	259,528
2017-02-24	$23.27	$23.36	$23.25	$23.31	$17.11	116,920
2017-02-23	$23.19	$23.25	$23.15	$23.24	$17.06	180,893
2017-02-22	$23.09	$23.17	$23.05	$23.14	$16.99	185,503
2017-02-21	$23.00	$23.08	$22.97	$23.08	$16.94	498,094
2017-02-17	$23.01	$23.03	$22.96	$22.97	$16.86	74,851
2017-02-16	$23.04	$23.07	$22.92	$22.97	$16.86	131,179
2017-02-15	$22.96	$23.08	$22.93	$23.00	$16.89	233,684
2017-02-14	$23.15	$23.19	$22.82	$23.05	$16.92	200,923
2017-02-13	$23.01	$23.12	$23.00	$23.10	$16.96	133,355
2017-02-10	$22.98	$23.05	$22.96	$22.98	$16.87	138,113
2017-02-09	$22.94	$23.07	$22.83	$23.05	$16.92	411,282
2017-02-08	$22.76	$22.96	$22.75	$22.95	$16.85	379,384
2017-02-07	$22.57	$22.72	$22.57	$22.70	$16.66	248,111
2017-02-06	$22.58	$22.60	$22.48	$22.56	$16.56	486,773
2017-02-03	$22.60	$22.70	$22.47	$22.53	$16.54	406,697
2017-02-02	$22.43	$22.56	$22.42	$22.53	$16.54	84,131
2017-02-01	$22.53	$22.54	$22.41	$22.43	$16.47	57,136
2017-01-31	$22.47	$22.60	$22.38	$22.54	$16.55	190,944
2017-01-30	$22.38	$22.55	$22.35	$22.45	$16.48	129,727
2017-01-27	$22.43	$22.70	$22.33	$22.37	$16.42	78,302
2017-01-26	$22.35	$22.45	$22.25	$22.39	$16.44	86,728
2017-01-25	$22.48	$22.48	$22.25	$22.32	$16.39	189,216
2017-01-24	$22.60	$22.68	$22.45	$22.50	$16.52	248,802
2017-01-23	$22.34	$22.60	$22.33	$22.55	$16.55	264,308
2017-01-20	$22.48	$22.48	$22.20	$22.35	$16.41	1,301,322
2017-01-19	$22.61	$22.61	$22.34	$22.49	$16.51	274,617
2017-01-18	$22.64	$22.64	$22.60	$22.62	$16.61	154,175
2017-01-17	$22.70	$22.73	$22.58	$22.64	$16.62	231,982
2017-01-13	$22.71	$22.71	$22.53	$22.61	$16.60	198,338
2017-01-12	$22.60	$22.70	$22.55	$22.65	$16.63	194,728
2017-01-11	$22.40	$22.59	$22.35	$22.56	$16.56	530,721
2017-01-10	$22.49	$22.51	$22.36	$22.38	$16.43	258,888
2017-01-09	$22.49	$22.61	$22.43	$22.47	$16.50	334,691
2017-01-06	$22.27	$22.44	$22.16	$22.40	$16.44	171,325
2017-01-05	$22.34	$22.49	$22.08	$22.22	$16.31	299,483
2017-01-04	$21.93	$22.25	$21.91	$22.23	$16.32	245,661
2017-01-03	$21.70	$21.89	$21.70	$21.89	$16.07	240,379
2016-12-30	$21.67	$21.74	$21.65	$21.66	$15.90	401,922
2016-12-29	$21.58	$21.68	$21.56	$21.65	$15.89	306,794
2016-12-28	$21.70	$21.74	$21.48	$21.56	$15.83	443,160
2016-12-27	$22.04	$22.10	$21.86	$21.96	$15.93	351,889
2016-12-23	$22.06	$22.10	$21.91	$22.04	$15.99	340,146
2016-12-22	$22.00	$22.12	$21.94	$22.01	$15.97	390,960
2016-12-21	$21.84	$21.99	$21.75	$21.99	$15.95	277,399
2016-12-20	$21.56	$21.82	$21.51	$21.77	$15.79	284,337
2016-12-19	$21.38	$21.60	$21.33	$21.59	$15.66	299,766
2016-12-16	$21.23	$21.34	$21.18	$21.28	$15.44	249,547
2016-12-15	$21.19	$21.26	$21.04	$21.20	$15.38	329,946
2016-12-14	$21.21	$21.33	$21.12	$21.20	$15.38	367,520
2016-12-13	$21.31	$21.45	$21.05	$21.13	$15.33	431,783
2016-12-12	$21.57	$21.64	$21.18	$21.24	$15.41	355,494
2016-12-09	$21.79	$21.80	$21.56	$21.61	$15.68	195,627
2016-12-08	$21.95	$21.95	$21.72	$21.76	$15.78	203,134
2016-12-07	$21.90	$22.13	$21.86	$22.00	$15.96	205,848
2016-12-06	$21.69	$21.86	$21.57	$21.85	$15.85	210,665
2016-12-05	$22.19	$22.25	$21.54	$21.69	$15.73	365,379
2016-12-02	$22.30	$22.47	$22.08	$22.22	$16.12	175,895
2016-12-01	$22.75	$22.91	$22.32	$22.37	$16.23	261,484
2016-11-30	$22.92	$23.45	$22.36	$23.10	$16.76	497,614
2016-11-29	$23.75	$23.75	$23.00	$23.02	$16.70	140,089
2016-11-28	$23.60	$24.03	$23.60	$23.78	$17.25	655,413
2016-11-25	$22.69	$23.58	$22.68	$23.55	$17.08	62,928
2016-11-23	$23.89	$23.89	$23.30	$23.42	$16.99	229,716
2016-11-22	$23.51	$24.00	$23.40	$23.76	$17.24	522,101

Axis Capital Holdings Limited Depositary Shares Series E (AXS-P-E) Exchange: NYSE

$20.41 ($0.09) 0.44%

Axis Capital Holdings Limited Depositary Shares Series E - Daily Information

Invest in Axis Capital Holdings Limited Depositary Shares Series E (AXS-P-E)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Axis Capital Holdings Limited Depositary Shares Series E (AXS-P-E)