BlackRock Municipal 2030 Target Term Trust (BTT) Stock Profile

Data as of March 24, 2023

$21.26 ($0.08) 0.38%

BlackRock Municipal 2030 Target Term Trust - Daily Information

Click for more stock information on BlackRock Municipal 2030 Target Term Trust.

Daily Information	Data
Date	March 24, 2023
Open	$21.16
Previous Close	$21.26
High	$21.33
Low	$21.16
Adjusted Open	$21.16
Previous Adjusted Close	$21.26
Adjusted High	$21.33
Adjusted Low	$21.16

Invest in BlackRock Municipal 2030 Target Term Trust (BTT)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Investing built for a better future.

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

Historical Stock Data for BlackRock Municipal 2030 Target Term Trust (BTT)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-24	$21.16	$21.33	$21.16	$21.26	$21.26	54,229
2023-03-23	$21.10	$21.25	$21.10	$21.18	$21.18	49,098
2023-03-22	$21.09	$21.28	$21.09	$21.22	$21.22	56,951
2023-03-21	$21.24	$21.24	$21.09	$21.09	$21.09	127,986
2023-03-20	$21.33	$21.35	$21.23	$21.26	$21.26	73,524
2023-03-17	$21.27	$21.34	$21.18	$21.33	$21.33	105,270
2023-03-16	$21.30	$21.38	$21.19	$21.20	$21.20	75,724
2023-03-15	$21.21	$21.26	$21.15	$21.24	$21.24	85,461
2023-03-14	$21.21	$21.28	$21.13	$21.17	$21.17	88,384
2023-03-13	$21.20	$21.29	$21.15	$21.21	$21.21	167,469
2023-03-10	$21.10	$21.22	$21.09	$21.15	$21.15	91,878
2023-03-09	$21.08	$21.18	$21.07	$21.07	$21.07	153,199
2023-03-08	$21.09	$21.18	$21.07	$21.09	$21.09	130,427
2023-03-07	$21.15	$21.20	$21.10	$21.12	$21.12	153,739
2023-03-06	$21.24	$21.25	$21.15	$21.16	$21.16	67,508
2023-03-03	$21.21	$21.25	$21.17	$21.20	$21.20	88,740
2023-03-02	$21.18	$21.19	$21.05	$21.13	$21.13	81,315
2023-03-01	$21.25	$21.38	$21.15	$21.18	$21.18	60,476
2023-02-28	$21.38	$21.39	$21.23	$21.25	$21.25	93,523
2023-02-27	$21.29	$21.40	$21.20	$21.34	$21.34	84,924
2023-02-24	$21.25	$21.26	$21.13	$21.15	$21.15	119,582
2023-02-23	$21.34	$21.42	$21.29	$21.29	$21.29	81,948
2023-02-22	$21.45	$21.54	$21.32	$21.32	$21.32	106,966
2023-02-21	$21.55	$21.61	$21.34	$21.37	$21.37	115,731
2023-02-17	$21.60	$21.85	$21.59	$21.68	$21.68	75,115
2023-02-16	$21.93	$21.93	$21.69	$21.69	$21.69	62,657
2023-02-15	$22.09	$22.13	$21.93	$21.97	$21.97	65,489
2023-02-14	$22.39	$22.48	$21.95	$22.01	$22.01	114,860
2023-02-13	$22.41	$22.50	$22.35	$22.41	$22.35	67,990
2023-02-10	$22.11	$22.41	$22.11	$22.39	$22.33	66,593
2023-02-09	$22.14	$22.44	$22.09	$22.21	$22.15	130,437
2023-02-08	$22.09	$22.19	$22.02	$22.11	$22.05	101,589
2023-02-07	$21.97	$22.20	$21.90	$22.08	$22.02	84,504
2023-02-06	$22.13	$22.16	$21.92	$21.94	$21.88	85,193
2023-02-03	$22.17	$22.38	$22.08	$22.16	$22.16	104,680
2023-02-02	$22.31	$22.47	$22.23	$22.26	$22.26	116,944
2023-02-01	$22.18	$22.33	$22.17	$22.19	$22.19	140,869
2023-01-31	$22.14	$22.23	$22.05	$22.22	$22.22	78,645
2023-01-30	$22.12	$22.16	$22.01	$22.06	$22.06	64,690
2023-01-27	$22.05	$22.15	$22.03	$22.11	$22.11	81,663
2023-01-26	$22.00	$22.14	$22.00	$22.03	$22.03	43,552
2023-01-25	$22.25	$22.35	$21.98	$22.01	$22.01	118,030
2023-01-24	$22.11	$22.35	$22.09	$22.27	$22.27	60,473
2023-01-23	$22.14	$22.40	$22.04	$22.24	$22.24	76,124
2023-01-20	$22.14	$22.26	$22.09	$22.11	$22.11	72,608
2023-01-19	$22.26	$22.33	$22.14	$22.15	$22.15	59,525
2023-01-18	$22.04	$22.43	$21.82	$22.23	$22.23	167,700
2023-01-17	$21.91	$22.03	$21.77	$21.82	$21.82	156,057
2023-01-13	$22.08	$22.16	$21.85	$21.87	$21.87	128,172
2023-01-12	$22.03	$22.20	$21.98	$22.16	$22.16	89,665
2023-01-11	$22.15	$22.20	$21.94	$22.00	$21.94	85,035
2023-01-10	$21.99	$22.08	$21.92	$22.05	$21.99	49,845
2023-01-09	$22.02	$22.15	$21.94	$22.04	$21.98	78,092
2023-01-06	$21.73	$21.96	$21.70	$21.92	$21.86	118,741
2023-01-05	$21.66	$21.85	$21.50	$21.70	$21.64	154,167
2023-01-04	$21.67	$21.81	$21.54	$21.61	$21.56	134,459
2023-01-03	$21.43	$21.71	$21.39	$21.59	$21.54	122,750
2022-12-30	$21.44	$21.51	$21.24	$21.29	$21.24	348,673
2022-12-29	$21.38	$21.46	$21.25	$21.45	$21.45	378,582
2022-12-28	$21.20	$21.32	$21.13	$21.25	$21.25	165,041
2022-12-27	$21.25	$21.34	$21.13	$21.13	$21.13	212,274
2022-12-23	$21.19	$21.38	$21.16	$21.25	$21.25	215,380
2022-12-22	$21.24	$21.36	$21.17	$21.30	$21.30	950,456
2022-12-21	$21.33	$21.43	$21.32	$21.35	$21.35	178,721
2022-12-20	$21.27	$21.37	$21.20	$21.33	$21.33	369,111
2022-12-19	$21.26	$21.48	$21.18	$21.28	$21.28	322,945
2022-12-16	$21.40	$21.42	$21.25	$21.34	$21.34	195,092
2022-12-15	$21.47	$21.58	$21.44	$21.47	$21.47	193,564
2022-12-14	$21.59	$21.65	$21.50	$21.55	$21.49	221,837
2022-12-13	$21.70	$21.72	$21.53	$21.57	$21.51	233,599
2022-12-12	$21.43	$21.57	$21.41	$21.43	$21.37	198,153
2022-12-09	$21.44	$21.50	$21.40	$21.41	$21.41	126,941
2022-12-08	$21.57	$21.69	$21.49	$21.55	$21.55	195,536
2022-12-07	$21.57	$21.77	$21.49	$21.72	$21.72	179,685
2022-12-06	$21.45	$21.62	$21.43	$21.50	$21.50	251,066
2022-12-05	$21.47	$21.52	$21.38	$21.43	$21.43	212,961
2022-12-02	$21.46	$21.66	$21.34	$21.52	$21.52	233,456
2022-12-01	$21.90	$22.05	$21.50	$21.56	$21.56	215,928
2022-11-30	$21.77	$21.83	$21.59	$21.73	$21.73	245,649
2022-11-29	$21.67	$21.76	$21.54	$21.74	$21.74	133,970
2022-11-28	$21.54	$21.64	$21.50	$21.58	$21.58	121,866
2022-11-25	$21.52	$21.56	$21.45	$21.56	$21.56	44,741
2022-11-23	$21.44	$21.52	$21.28	$21.44	$21.44	137,825
2022-11-22	$21.22	$21.41	$21.18	$21.28	$21.28	186,570
2022-11-21	$21.02	$21.17	$21.02	$21.12	$21.12	129,654
2022-11-18	$21.00	$21.09	$20.95	$21.02	$21.02	127,996
2022-11-17	$20.78	$21.16	$20.78	$20.99	$20.99	221,992
2022-11-16	$20.94	$21.16	$20.94	$21.05	$21.05	169,315
2022-11-15	$20.94	$21.06	$20.85	$20.89	$20.89	144,625
2022-11-14	$20.98	$21.00	$20.77	$20.81	$20.81	140,293
2022-11-11	$20.99	$21.27	$20.90	$21.06	$21.00	118,523
2022-11-10	$20.91	$20.97	$20.75	$20.97	$20.91	189,179
2022-11-09	$20.42	$20.66	$20.41	$20.54	$20.48	128,137
2022-11-08	$20.67	$20.83	$20.47	$20.56	$20.50	274,689
2022-11-07	$20.88	$20.94	$20.55	$20.62	$20.56	186,249
2022-11-04	$20.51	$21.00	$20.51	$20.93	$20.87	205,233
2022-11-03	$20.75	$20.87	$20.48	$20.51	$20.45	171,531
2022-11-02	$20.74	$20.83	$20.70	$20.76	$20.70	140,513
2022-11-01	$20.68	$20.80	$20.51	$20.70	$20.64	196,325
2022-10-31	$20.31	$20.67	$20.31	$20.57	$20.51	198,375
2022-10-28	$20.26	$20.49	$20.26	$20.43	$20.37	133,021
2022-10-27	$20.38	$20.45	$20.27	$20.30	$20.24	221,269
2022-10-26	$20.45	$20.57	$20.34	$20.41	$20.35	166,907
2022-10-25	$20.34	$20.54	$20.32	$20.42	$20.42	133,887
2022-10-24	$20.50	$20.60	$20.31	$20.31	$20.31	170,059
2022-10-21	$20.52	$20.64	$20.46	$20.54	$20.54	94,956
2022-10-20	$20.59	$20.68	$20.51	$20.57	$20.57	102,331
2022-10-19	$20.64	$20.66	$20.55	$20.59	$20.59	103,054
2022-10-18	$20.63	$20.75	$20.60	$20.63	$20.63	100,483
2022-10-17	$20.56	$20.75	$20.56	$20.64	$20.64	145,485
2022-10-14	$20.70	$20.70	$20.45	$20.54	$20.54	201,149
2022-10-13	$20.65	$20.87	$20.65	$20.69	$20.69	128,855
2022-10-12	$20.93	$20.98	$20.84	$20.85	$20.79	117,706
2022-10-11	$20.79	$21.06	$20.70	$20.98	$20.92	137,918
2022-10-10	$20.72	$20.77	$20.64	$20.71	$20.65	74,908
2022-10-07	$20.76	$20.84	$20.65	$20.75	$20.69	129,072
2022-10-06	$20.76	$20.97	$20.75	$20.85	$20.79	119,016
2022-10-05	$20.93	$21.09	$20.69	$20.77	$20.71	132,537
2022-10-04	$20.98	$21.03	$20.83	$20.99	$20.93	219,500
2022-10-03	$20.70	$20.91	$20.61	$20.75	$20.69	175,602
2022-09-30	$20.86	$20.91	$20.52	$20.52	$20.52	234,518
2022-09-29	$20.73	$20.94	$20.60	$20.84	$20.84	104,530
2022-09-28	$20.78	$21.00	$20.73	$20.73	$20.73	103,259
2022-09-27	$20.67	$20.86	$20.64	$20.68	$20.68	134,427
2022-09-26	$20.90	$20.95	$20.74	$20.76	$20.76	166,403
2022-09-23	$21.10	$21.10	$20.87	$20.93	$20.93	167,172
2022-09-22	$21.20	$21.29	$21.11	$21.17	$21.17	126,767
2022-09-21	$21.36	$21.48	$21.24	$21.26	$21.26	131,238
2022-09-20	$21.45	$21.49	$21.35	$21.40	$21.40	104,869
2022-09-19	$21.61	$21.68	$21.51	$21.61	$21.61	61,334
2022-09-16	$21.64	$21.64	$21.51	$21.63	$21.63	86,831
2022-09-15	$21.86	$21.87	$21.70	$21.71	$21.71	95,185
2022-09-14	$21.86	$21.94	$21.73	$21.83	$21.83	110,306
2022-09-13	$21.92	$22.00	$21.89	$21.96	$21.90	115,422
2022-09-12	$22.13	$22.23	$22.03	$22.06	$22.00	113,057
2022-09-09	$22.22	$22.28	$22.13	$22.15	$22.09	52,205
2022-09-08	$22.13	$22.30	$22.13	$22.15	$22.09	57,799
2022-09-07	$22.15	$22.28	$22.01	$22.20	$22.14	102,036
2022-09-06	$22.19	$22.27	$22.05	$22.12	$22.06	83,381
2022-09-02	$22.13	$22.35	$22.13	$22.17	$22.17	62,279
2022-09-01	$22.08	$22.15	$22.02	$22.12	$22.12	132,859
2022-08-31	$22.32	$22.43	$22.11	$22.16	$22.16	113,979
2022-08-30	$22.41	$22.52	$22.23	$22.25	$22.25	120,192
2022-08-29	$22.67	$23.03	$22.35	$22.46	$22.46	149,643
2022-08-26	$22.91	$22.95	$22.77	$22.80	$22.80	43,417
2022-08-25	$22.63	$22.90	$22.63	$22.84	$22.84	70,736
2022-08-24	$22.78	$22.83	$22.69	$22.75	$22.75	87,515
2022-08-23	$22.64	$22.76	$22.50	$22.73	$22.73	118,730
2022-08-22	$22.65	$22.71	$22.55	$22.64	$22.64	70,946
2022-08-19	$22.97	$23.07	$22.67	$22.75	$22.75	70,246
2022-08-18	$23.16	$23.16	$22.94	$23.02	$23.02	94,897
2022-08-17	$23.16	$23.33	$23.01	$23.10	$23.10	52,565
2022-08-16	$23.39	$23.47	$23.21	$23.26	$23.26	84,293
2022-08-15	$23.37	$23.50	$23.32	$23.37	$23.37	49,536
2022-08-12	$23.34	$23.54	$23.34	$23.40	$23.40	67,179
2022-08-11	$23.51	$23.64	$23.40	$23.46	$23.40	57,761
2022-08-10	$23.55	$23.55	$23.38	$23.55	$23.49	85,715
2022-08-09	$23.32	$23.43	$23.25	$23.28	$23.22	55,343
2022-08-08	$23.31	$23.41	$23.21	$23.35	$23.29	80,256
2022-08-05	$23.10	$23.48	$23.06	$23.21	$23.15	56,233
2022-08-04	$23.41	$23.55	$23.33	$23.35	$23.29	62,043
2022-08-03	$23.39	$23.60	$23.39	$23.40	$23.34	42,978
2022-08-02	$23.58	$23.73	$23.40	$23.45	$23.39	93,001
2022-08-01	$23.77	$23.87	$23.59	$23.61	$23.55	89,102
2022-07-29	$23.33	$23.66	$23.33	$23.65	$23.59	69,009
2022-07-28	$23.05	$23.42	$23.05	$23.27	$23.21	113,405
2022-07-27	$22.81	$23.05	$22.81	$23.00	$22.94	68,302
2022-07-26	$22.62	$22.89	$22.60	$22.83	$22.77	93,496
2022-07-25	$22.52	$22.65	$22.51	$22.58	$22.52	66,466
2022-07-22	$22.55	$22.68	$22.43	$22.58	$22.52	56,858
2022-07-21	$22.62	$22.63	$22.45	$22.51	$22.45	59,457
2022-07-20	$22.50	$22.65	$22.47	$22.60	$22.54	65,196
2022-07-19	$22.47	$22.56	$22.43	$22.46	$22.40	79,945
2022-07-18	$22.59	$22.60	$22.41	$22.44	$22.38	51,344
2022-07-15	$22.61	$22.68	$22.52	$22.55	$22.49	40,261
2022-07-14	$22.60	$22.64	$22.55	$22.56	$22.50	80,090
2022-07-13	$22.77	$22.88	$22.69	$22.78	$22.66	64,649
2022-07-12	$22.80	$22.93	$22.74	$22.86	$22.74	101,165
2022-07-11	$22.51	$22.78	$22.51	$22.70	$22.58	115,521
2022-07-08	$22.55	$22.59	$22.47	$22.57	$22.45	66,001
2022-07-07	$22.57	$22.61	$22.47	$22.59	$22.47	67,482
2022-07-06	$22.56	$22.59	$22.45	$22.52	$22.40	92,523
2022-07-05	$22.18	$22.52	$22.13	$22.47	$22.35	111,786
2022-07-01	$22.28	$22.39	$22.18	$22.20	$22.08	107,035
2022-06-30	$22.18	$22.32	$22.07	$22.15	$22.03	161,913
2022-06-29	$22.10	$22.28	$22.06	$22.16	$22.04	95,855
2022-06-28	$22.06	$22.22	$22.02	$22.04	$21.92	84,201
2022-06-27	$22.29	$22.32	$21.98	$22.06	$21.94	64,225
2022-06-24	$22.15	$22.31	$22.14	$22.25	$22.13	49,902
2022-06-23	$22.04	$22.23	$22.01	$22.15	$22.03	92,105
2022-06-22	$21.94	$22.16	$21.94	$22.00	$21.88	107,974
2022-06-21	$21.76	$21.96	$21.74	$21.77	$21.65	104,546
2022-06-17	$21.75	$21.96	$21.72	$21.80	$21.68	106,564
2022-06-16	$22.06	$22.06	$21.72	$21.76	$21.64	128,978
2022-06-15	$22.12	$22.30	$22.00	$22.10	$21.98	114,457
2022-06-14	$22.39	$22.46	$22.06	$22.11	$21.99	120,909
2022-06-13	$22.60	$22.67	$22.28	$22.46	$22.28	113,099
2022-06-10	$22.97	$23.00	$22.71	$22.74	$22.55	58,419
2022-06-09	$23.06	$23.15	$22.95	$22.97	$22.78	143,605
2022-06-08	$23.44	$23.44	$23.08	$23.12	$22.93	157,034
2022-06-07	$23.18	$23.43	$23.12	$23.43	$23.24	84,438
2022-06-06	$23.30	$23.32	$23.13	$23.17	$22.98	54,620
2022-06-03	$23.36	$23.38	$23.20	$23.36	$23.17	50,157
2022-06-02	$23.26	$23.63	$23.26	$23.43	$23.24	174,798
2022-06-01	$23.22	$23.41	$23.11	$23.37	$23.18	101,034
2022-05-31	$23.19	$23.29	$22.94	$23.29	$23.10	140,642
2022-05-27	$23.05	$23.28	$23.05	$23.17	$22.98	100,304
2022-05-26	$22.86	$23.04	$22.74	$23.02	$22.83	184,742
2022-05-25	$22.64	$23.00	$22.59	$22.85	$22.66	172,894
2022-05-24	$22.47	$22.80	$22.40	$22.64	$22.45	100,580
2022-05-23	$22.50	$22.52	$22.38	$22.47	$22.29	94,235
2022-05-20	$22.23	$22.52	$22.20	$22.51	$22.33	110,770
2022-05-19	$22.30	$22.44	$22.18	$22.21	$22.03	78,985
2022-05-18	$22.48	$22.48	$22.22	$22.32	$22.14	112,393
2022-05-17	$22.58	$22.66	$22.43	$22.48	$22.30	72,741
2022-05-16	$22.69	$22.78	$22.55	$22.57	$22.38	85,452
2022-05-13	$22.65	$22.85	$22.63	$22.64	$22.45	81,088
2022-05-12	$22.75	$22.85	$22.64	$22.80	$22.55	109,291
2022-05-11	$22.73	$22.84	$22.65	$22.70	$22.45	94,376
2022-05-10	$22.86	$22.92	$22.69	$22.78	$22.53	93,817
2022-05-09	$22.60	$22.93	$22.58	$22.77	$22.52	151,099
2022-05-06	$22.35	$22.77	$22.35	$22.69	$22.44	158,142
2022-05-05	$22.50	$22.59	$22.30	$22.47	$22.22	205,368
2022-05-04	$22.31	$22.75	$22.12	$22.69	$22.44	134,194
2022-05-03	$21.97	$22.35	$21.93	$22.26	$22.02	160,727
2022-05-02	$22.20	$22.39	$21.73	$21.92	$21.68	246,575
2022-04-29	$22.21	$22.29	$22.12	$22.21	$21.97	122,997
2022-04-28	$22.36	$22.58	$22.22	$22.30	$22.06	194,541
2022-04-27	$22.57	$22.57	$22.24	$22.32	$22.08	113,493
2022-04-26	$22.47	$22.54	$22.39	$22.51	$22.26	106,563
2022-04-25	$22.65	$22.72	$22.40	$22.47	$22.22	149,353
2022-04-22	$22.87	$22.90	$22.63	$22.66	$22.41	135,143
2022-04-21	$22.97	$23.10	$22.80	$22.86	$22.61	131,905
2022-04-20	$22.96	$23.10	$22.85	$23.04	$22.79	103,261
2022-04-19	$22.78	$23.00	$22.68	$22.82	$22.57	177,444
2022-04-18	$22.76	$22.89	$22.68	$22.78	$22.53	147,055
2022-04-14	$22.60	$22.87	$22.45	$22.74	$22.49	250,814
2022-04-13	$22.58	$22.71	$22.58	$22.59	$22.34	175,622
2022-04-12	$22.80	$22.85	$22.65	$22.67	$22.36	138,317
2022-04-11	$23.00	$23.00	$22.64	$22.71	$22.40	197,921
2022-04-08	$22.90	$23.05	$22.89	$23.05	$22.74	124,262
2022-04-07	$22.83	$23.04	$22.82	$22.96	$22.65	81,501
2022-04-06	$23.00	$23.09	$22.89	$22.97	$22.66	195,206
2022-04-05	$23.47	$23.55	$23.03	$23.11	$22.79	139,287
2022-04-04	$23.40	$23.60	$23.34	$23.51	$23.19	94,801
2022-04-01	$23.64	$23.65	$23.32	$23.48	$23.16	92,794
2022-03-31	$23.32	$23.70	$23.29	$23.63	$23.31	255,593
2022-03-30	$23.04	$23.40	$22.86	$23.36	$23.04	156,463
2022-03-29	$22.98	$23.19	$22.69	$23.08	$22.76	228,963
2022-03-28	$23.50	$23.66	$22.85	$22.97	$22.66	284,084
2022-03-25	$23.94	$23.94	$23.51	$23.55	$23.23	152,415
2022-03-24	$24.26	$24.30	$23.91	$23.93	$23.60	145,534
2022-03-23	$24.27	$24.41	$24.27	$24.27	$23.94	68,171
2022-03-22	$24.40	$24.46	$24.30	$24.30	$23.97	110,215
2022-03-21	$24.56	$24.60	$24.39	$24.47	$24.14	95,079
2022-03-18	$24.69	$24.70	$24.48	$24.59	$24.25	88,481
2022-03-17	$24.69	$24.75	$24.54	$24.60	$24.26	107,554
2022-03-16	$24.54	$24.73	$24.47	$24.69	$24.35	104,960
2022-03-15	$24.43	$24.56	$24.35	$24.51	$24.18	69,062
2022-03-14	$24.41	$24.55	$24.28	$24.43	$24.10	151,547
2022-03-11	$24.37	$24.70	$24.31	$24.56	$24.16	143,488
2022-03-10	$24.51	$24.53	$24.26	$24.46	$24.06	72,555
2022-03-09	$24.66	$24.66	$24.41	$24.56	$24.16	41,617
2022-03-08	$24.72	$24.72	$24.39	$24.64	$24.24	115,643
2022-03-07	$24.88	$24.89	$24.73	$24.82	$24.42	83,974
2022-03-04	$24.91	$24.99	$24.74	$24.93	$24.53	65,776
2022-03-03	$24.87	$24.99	$24.83	$24.91	$24.51	54,211
2022-03-02	$24.91	$25.03	$24.69	$24.92	$24.52	77,763
2022-03-01	$24.79	$25.04	$24.77	$24.89	$24.49	74,826
2022-02-28	$24.60	$24.79	$24.59	$24.79	$24.39	57,398
2022-02-25	$24.45	$24.69	$24.28	$24.64	$24.24	88,186
2022-02-24	$24.22	$24.40	$24.10	$24.40	$24.01	94,989
2022-02-23	$24.45	$24.48	$24.20	$24.23	$23.84	110,358
2022-02-22	$24.39	$24.51	$24.39	$24.41	$24.02	94,602
2022-02-18	$24.62	$24.70	$24.54	$24.58	$24.18	96,660
2022-02-17	$24.99	$25.00	$24.49	$24.54	$24.14	203,657
2022-02-16	$24.72	$24.97	$24.59	$24.97	$24.57	104,378
2022-02-15	$24.57	$24.84	$24.53	$24.68	$24.28	98,065
2022-02-14	$24.71	$24.72	$24.50	$24.56	$24.16	108,743
2022-02-11	$24.73	$24.89	$24.65	$24.78	$24.32	118,002
2022-02-10	$24.60	$24.79	$24.55	$24.73	$24.27	162,246
2022-02-09	$24.81	$25.00	$24.70	$24.70	$24.24	55,260
2022-02-08	$24.69	$25.05	$24.69	$24.79	$24.33	82,683
2022-02-07	$24.74	$24.83	$24.70	$24.73	$24.27	77,112
2022-02-04	$24.82	$24.90	$24.65	$24.69	$24.23	163,241
2022-02-03	$25.09	$25.11	$24.84	$24.88	$24.42	70,650
2022-02-02	$25.16	$25.37	$25.16	$25.21	$24.74	46,736
2022-02-01	$25.09	$25.25	$25.08	$25.14	$24.67	77,988
2022-01-31	$24.79	$25.18	$24.79	$25.05	$24.58	108,429
2022-01-28	$24.56	$24.86	$24.48	$24.82	$24.36	156,133
2022-01-27	$24.68	$24.78	$24.47	$24.58	$24.12	96,273
2022-01-26	$24.88	$24.94	$24.55	$24.62	$24.16	75,449
2022-01-25	$24.62	$24.97	$24.62	$24.82	$24.36	178,793
2022-01-24	$24.99	$25.02	$24.61	$24.69	$24.23	238,589
2022-01-21	$25.08	$25.21	$24.96	$25.00	$24.53	111,536
2022-01-20	$25.14	$25.28	$25.00	$25.05	$24.58	121,039
2022-01-19	$25.17	$25.32	$24.99	$25.05	$24.58	143,755
2022-01-18	$25.33	$25.44	$24.84	$25.10	$24.63	341,823
2022-01-14	$25.41	$25.48	$25.35	$25.42	$24.95	61,211
2022-01-13	$25.47	$25.55	$25.42	$25.43	$24.96	83,659
2022-01-12	$25.51	$25.64	$25.51	$25.60	$25.06	52,527
2022-01-11	$25.59	$25.61	$25.50	$25.50	$24.96	60,599
2022-01-10	$25.61	$25.66	$25.45	$25.53	$24.99	113,809
2022-01-07	$25.79	$25.82	$25.50	$25.56	$25.02	78,837
2022-01-06	$25.79	$25.81	$25.66	$25.78	$25.24	58,974
2022-01-05	$25.79	$25.94	$25.76	$25.76	$25.22	89,429
2022-01-04	$25.97	$25.97	$25.78	$25.86	$25.32	69,817
2022-01-03	$25.99	$26.06	$25.88	$25.98	$25.43	101,922
2021-12-31	$26.13	$26.15	$25.92	$25.93	$25.38	59,008
2021-12-30	$25.77	$26.04	$25.77	$26.04	$25.49	53,825
2021-12-29	$25.72	$25.97	$25.61	$25.85	$25.31	71,800
2021-12-28	$25.79	$25.92	$25.75	$25.80	$25.26	54,652
2021-12-27	$25.60	$25.87	$25.58	$25.86	$25.32	41,742
2021-12-23	$25.71	$25.79	$25.55	$25.58	$25.04	61,415
2021-12-22	$25.49	$25.73	$25.49	$25.72	$25.18	55,670
2021-12-21	$25.61	$25.69	$25.41	$25.56	$25.02	62,749
2021-12-20	$25.67	$25.98	$25.44	$25.47	$24.93	117,999
2021-12-17	$25.82	$25.82	$25.65	$25.69	$25.15	73,312
2021-12-16	$25.89	$26.12	$25.69	$25.72	$25.18	41,181
2021-12-15	$26.13	$26.20	$25.83	$25.99	$25.38	53,456
2021-12-14	$25.75	$26.17	$25.75	$26.08	$25.47	66,095
2021-12-13	$25.72	$25.87	$25.72	$25.81	$25.21	34,956
2021-12-10	$25.75	$25.83	$25.72	$25.75	$25.15	36,524
2021-12-09	$25.70	$25.81	$25.69	$25.72	$25.12	54,390
2021-12-08	$25.40	$25.83	$25.40	$25.75	$25.15	91,649
2021-12-07	$25.32	$25.48	$25.32	$25.41	$24.81	52,238
2021-12-06	$25.48	$25.54	$25.28	$25.33	$24.74	81,079
2021-12-03	$25.33	$25.58	$25.33	$25.46	$24.86	48,620
2021-12-02	$25.39	$25.43	$25.30	$25.31	$24.72	67,824
2021-12-01	$25.63	$25.63	$25.42	$25.42	$24.82	52,209
2021-11-30	$25.44	$25.54	$25.31	$25.50	$24.90	65,581
2021-11-29	$25.21	$25.36	$25.21	$25.32	$24.73	36,235
2021-11-26	$25.10	$25.25	$25.04	$25.25	$24.66	44,745
2021-11-24	$25.22	$25.28	$25.10	$25.23	$24.64	110,726
2021-11-23	$25.22	$25.38	$25.22	$25.26	$24.67	65,243
2021-11-22	$25.51	$25.54	$25.31	$25.35	$24.75	66,637
2021-11-19	$25.61	$25.72	$25.44	$25.49	$24.89	62,805
2021-11-18	$25.82	$25.82	$25.60	$25.63	$25.03	46,841
2021-11-17	$25.73	$25.83	$25.64	$25.75	$25.15	43,539
2021-11-16	$25.65	$25.75	$25.61	$25.68	$25.08	39,726
2021-11-15	$25.67	$25.68	$25.65	$25.65	$25.05	46,177
2021-11-12	$25.62	$25.74	$25.62	$25.68	$25.08	32,276
2021-11-11	$25.60	$25.73	$25.60	$25.68	$25.02	25,599
2021-11-10	$25.74	$25.82	$25.61	$25.62	$24.96	51,837
2021-11-09	$25.85	$25.85	$25.73	$25.78	$25.11	48,830
2021-11-08	$26.01	$27.08	$25.76	$25.82	$25.15	30,085
2021-11-05	$25.79	$25.90	$25.79	$25.88	$25.21	49,817
2021-11-04	$25.69	$25.86	$25.68	$25.83	$25.16	44,395
2021-11-03	$25.65	$25.74	$25.64	$25.67	$25.01	85,493
2021-11-02	$25.79	$25.85	$25.69	$25.71	$25.05	62,423
2021-11-01	$25.73	$25.85	$25.68	$25.83	$25.16	54,459
2021-10-29	$25.73	$25.74	$25.61	$25.65	$24.99	45,316
2021-10-28	$25.62	$25.75	$25.62	$25.72	$25.06	36,844
2021-10-27	$25.56	$25.72	$25.56	$25.65	$24.99	48,074
2021-10-26	$25.67	$25.70	$25.46	$25.54	$24.88	47,489
2021-10-25	$25.59	$25.78	$25.59	$25.73	$25.07	57,227
2021-10-22	$25.76	$25.82	$25.65	$25.66	$25.00	50,312
2021-10-21	$25.58	$25.85	$25.58	$25.70	$25.04	93,585
2021-10-20	$25.72	$25.88	$25.64	$25.64	$24.98	55,301
2021-10-19	$25.75	$25.83	$25.66	$25.76	$25.10	50,603
2021-10-18	$25.70	$25.88	$25.61	$25.77	$25.11	57,205
2021-10-15	$25.75	$25.81	$25.65	$25.70	$25.04	76,571
2021-10-14	$25.85	$25.85	$25.78	$25.82	$25.15	23,559
2021-10-13	$25.70	$25.92	$25.70	$25.84	$25.11	44,784
2021-10-12	$25.53	$25.74	$25.52	$25.71	$24.99	44,541
2021-10-11	$25.54	$25.67	$25.50	$25.51	$24.79	27,084
2021-10-08	$25.63	$25.63	$25.52	$25.57	$24.85	67,048
2021-10-07	$25.65	$25.74	$25.61	$25.61	$24.89	40,225
2021-10-06	$25.55	$25.70	$25.55	$25.64	$24.92	29,023
2021-10-05	$25.50	$25.62	$25.50	$25.59	$24.87	63,963
2021-10-04	$25.54	$25.59	$25.50	$25.50	$24.78	44,720
2021-10-01	$25.65	$25.73	$25.55	$25.56	$24.84	91,143
2021-09-30	$25.68	$25.74	$25.52	$25.52	$24.80	55,218
2021-09-29	$25.56	$25.70	$25.56	$25.63	$24.91	96,090
2021-09-28	$25.59	$25.59	$25.43	$25.56	$24.84	123,289
2021-09-27	$25.72	$25.76	$25.56	$25.60	$24.88	129,301
2021-09-24	$25.80	$25.80	$25.56	$25.76	$25.03	67,296
2021-09-23	$26.07	$26.11	$25.68	$25.81	$25.08	141,164
2021-09-22	$26.10	$26.14	$26.05	$26.06	$25.33	44,061
2021-09-21	$26.03	$26.10	$25.98	$26.09	$25.36	44,665
2021-09-20	$26.11	$26.11	$26.02	$26.05	$25.32	32,512
2021-09-17	$26.10	$26.13	$26.08	$26.10	$25.37	44,803
2021-09-16	$26.14	$26.19	$26.13	$26.14	$25.40	44,914
2021-09-15	$26.11	$26.24	$26.11	$26.18	$25.44	67,577
2021-09-14	$26.23	$26.23	$26.14	$26.16	$25.42	45,491
2021-09-13	$26.14	$26.23	$26.14	$26.18	$25.38	54,630
2021-09-10	$26.15	$26.19	$26.13	$26.14	$25.34	26,020
2021-09-09	$26.16	$26.25	$26.15	$26.15	$25.35	49,868
2021-09-08	$26.21	$26.23	$26.13	$26.16	$25.36	75,560
2021-09-07	$26.24	$26.28	$26.13	$26.13	$25.33	103,634
2021-09-03	$26.34	$26.34	$26.20	$26.25	$25.45	83,724
2021-09-02	$26.35	$26.36	$26.31	$26.33	$25.53	49,314
2021-09-01	$26.31	$26.39	$26.29	$26.30	$25.50	65,469
2021-08-31	$26.26	$26.30	$26.20	$26.30	$25.50	138,094
2021-08-30	$26.25	$26.35	$26.25	$26.30	$25.50	123,444
2021-08-27	$26.26	$26.36	$26.26	$26.32	$25.52	69,381
2021-08-26	$26.37	$26.37	$26.28	$26.34	$25.54	77,445
2021-08-25	$26.46	$26.46	$26.37	$26.40	$25.60	40,125
2021-08-24	$26.40	$26.47	$26.40	$26.42	$25.62	92,563
2021-08-23	$26.42	$26.49	$26.36	$26.44	$25.63	68,708
2021-08-20	$26.46	$26.50	$26.44	$26.46	$25.65	42,831
2021-08-19	$26.39	$26.49	$26.39	$26.44	$25.63	34,817
2021-08-18	$26.35	$26.50	$26.34	$26.50	$25.69	63,348
2021-08-17	$26.25	$26.40	$26.25	$26.39	$25.59	71,113
2021-08-16	$26.30	$26.36	$26.28	$26.30	$25.50	24,005
2021-08-13	$26.28	$26.34	$26.28	$26.31	$25.51	27,814
2021-08-12	$26.32	$26.41	$26.32	$26.33	$25.47	33,034
2021-08-11	$26.32	$26.44	$26.32	$26.38	$25.52	59,565
2021-08-10	$26.35	$26.38	$26.29	$26.35	$25.49	49,199
2021-08-09	$26.24	$26.31	$26.21	$26.29	$25.43	38,365
2021-08-06	$26.29	$26.29	$26.21	$26.22	$25.36	22,940
2021-08-05	$26.25	$26.34	$26.23	$26.23	$25.37	37,482
2021-08-04	$26.28	$26.34	$26.28	$26.28	$25.42	18,958
2021-08-03	$26.21	$26.35	$26.21	$26.28	$25.42	60,468
2021-08-02	$26.27	$26.36	$26.21	$26.25	$25.39	76,401
2021-07-30	$26.30	$26.39	$26.25	$26.27	$25.41	39,943
2021-07-29	$26.19	$26.32	$26.15	$26.29	$25.43	56,419
2021-07-28	$26.20	$26.27	$26.19	$26.20	$25.34	43,328
2021-07-27	$26.26	$26.30	$26.20	$26.22	$25.36	50,188
2021-07-26	$26.17	$26.29	$26.12	$26.25	$25.39	45,912
2021-07-23	$26.14	$26.23	$26.01	$26.16	$25.30	45,584
2021-07-22	$26.21	$26.24	$26.15	$26.15	$25.29	31,044
2021-07-21	$26.27	$26.27	$26.15	$26.24	$25.38	50,339
2021-07-20	$26.17	$26.27	$26.11	$26.26	$25.40	45,888
2021-07-19	$26.17	$26.18	$26.05	$26.11	$25.25	79,554
2021-07-16	$26.19	$26.25	$26.10	$26.22	$25.36	62,249
2021-07-15	$26.33	$26.33	$26.16	$26.18	$25.32	73,549
2021-07-14	$26.26	$26.32	$26.19	$26.22	$25.36	66,587
2021-07-13	$26.22	$26.35	$26.22	$26.32	$25.40	20,907
2021-07-12	$26.30	$26.40	$26.25	$26.28	$25.36	47,298
2021-07-09	$26.24	$26.38	$26.24	$26.26	$25.34	50,139
2021-07-08	$26.23	$26.40	$26.19	$26.33	$25.41	74,674
2021-07-07	$26.34	$26.43	$26.20	$26.22	$25.30	38,274
2021-07-06	$26.30	$26.39	$26.29	$26.38	$25.46	39,846
2021-07-02	$26.27	$26.30	$26.22	$26.30	$25.38	25,737
2021-07-01	$26.25	$26.25	$26.19	$26.23	$25.31	38,276
2021-06-30	$25.99	$26.23	$25.99	$26.23	$25.31	102,039
2021-06-29	$25.93	$26.04	$25.93	$26.02	$25.11	102,756
2021-06-28	$26.05	$26.09	$25.86	$26.02	$25.11	139,199
2021-06-25	$26.09	$26.10	$26.03	$26.09	$25.18	46,967
2021-06-24	$26.03	$26.10	$25.97	$26.07	$25.16	64,583
2021-06-23	$26.08	$26.10	$26.01	$26.05	$25.14	42,801
2021-06-22	$25.97	$26.09	$25.82	$26.03	$25.12	67,249
2021-06-21	$25.90	$26.05	$25.90	$26.05	$25.14	50,898
2021-06-18	$25.77	$25.91	$25.77	$25.87	$24.96	41,208
2021-06-17	$25.75	$25.89	$25.71	$25.86	$24.95	54,837
2021-06-16	$25.89	$25.90	$25.78	$25.80	$24.90	52,050
2021-06-15	$25.96	$25.96	$25.80	$25.88	$24.97	62,281
2021-06-14	$25.97	$25.97	$25.88	$25.90	$24.99	49,760
2021-06-11	$25.98	$25.98	$25.88	$25.91	$24.94	37,405
2021-06-10	$25.92	$25.92	$25.81	$25.90	$24.93	49,475
2021-06-09	$25.90	$26.01	$25.78	$25.78	$24.82	68,725
2021-06-08	$26.00	$26.08	$25.87	$25.88	$24.91	34,495
2021-06-07	$25.87	$26.06	$25.87	$26.04	$25.07	54,711
2021-06-04	$26.08	$26.10	$25.93	$25.93	$24.96	65,158
2021-06-03	$26.05	$26.10	$25.95	$26.01	$25.04	65,655
2021-06-02	$25.94	$26.06	$25.89	$26.02	$25.05	62,567
2021-06-01	$25.98	$26.09	$25.89	$25.97	$25.00	146,440
2021-05-28	$25.83	$25.95	$25.82	$25.92	$24.95	56,540
2021-05-27	$25.84	$25.89	$25.77	$25.85	$24.88	65,998
2021-05-26	$25.75	$25.85	$25.75	$25.81	$24.85	55,050
2021-05-25	$25.88	$25.92	$25.75	$25.80	$24.84	45,433
2021-05-24	$25.83	$25.97	$25.73	$25.74	$24.78	48,382
2021-05-21	$25.80	$25.90	$25.78	$25.87	$24.90	43,700
2021-05-20	$25.73	$25.88	$25.70	$25.77	$24.81	59,643
2021-05-19	$25.50	$25.71	$25.50	$25.70	$24.74	63,921
2021-05-18	$25.54	$25.68	$25.50	$25.53	$24.58	58,682
2021-05-17	$25.44	$25.60	$25.44	$25.54	$24.59	45,519
2021-05-14	$25.43	$25.58	$25.42	$25.55	$24.60	61,648
2021-05-13	$25.55	$25.65	$25.26	$25.49	$24.54	98,026
2021-05-12	$25.89	$25.94	$25.50	$25.62	$24.60	138,114
2021-05-11	$25.76	$25.95	$25.76	$25.93	$24.90	47,786
2021-05-10	$25.91	$26.00	$25.91	$25.94	$24.91	87,034
2021-05-07	$26.00	$26.00	$25.92	$25.99	$24.96	56,728
2021-05-06	$25.96	$26.00	$25.93	$25.93	$24.90	55,072
2021-05-05	$26.03	$26.03	$25.95	$25.99	$24.96	44,900
2021-05-04	$25.92	$26.03	$25.92	$25.98	$24.95	79,630
2021-05-03	$26.00	$26.10	$25.96	$26.03	$25.00	80,241
2021-04-30	$25.81	$26.00	$25.81	$26.00	$24.97	45,478
2021-04-29	$25.74	$25.90	$25.68	$25.87	$24.84	52,157
2021-04-28	$25.83	$25.85	$25.67	$25.77	$24.75	155,684
2021-04-27	$25.84	$25.94	$25.80	$25.93	$24.90	50,214
2021-04-26	$25.88	$25.88	$25.82	$25.88	$24.85	38,215
2021-04-23	$25.76	$25.90	$25.75	$25.86	$24.83	22,902
2021-04-22	$25.79	$25.85	$25.73	$25.80	$24.77	40,752
2021-04-21	$25.75	$25.88	$25.74	$25.76	$24.74	43,686
2021-04-20	$25.75	$25.91	$25.75	$25.80	$24.78	71,036
2021-04-19	$25.82	$25.90	$25.80	$25.80	$24.78	37,769
2021-04-16	$25.89	$25.99	$25.80	$25.90	$24.87	54,141
2021-04-15	$25.76	$25.95	$25.71	$25.92	$24.89	41,635
2021-04-14	$25.72	$25.75	$25.70	$25.74	$24.72	40,344
2021-04-13	$25.68	$25.90	$25.68	$25.75	$24.67	63,424
2021-04-12	$25.69	$25.79	$25.63	$25.72	$24.64	73,809
2021-04-09	$25.79	$25.84	$25.71	$25.73	$24.65	45,835
2021-04-08	$25.61	$26.00	$25.61	$25.75	$24.67	108,778
2021-04-07	$25.57	$25.67	$25.55	$25.62	$24.54	39,371
2021-04-06	$25.48	$25.62	$25.48	$25.55	$24.48	40,482
2021-04-05	$25.49	$25.59	$25.49	$25.50	$24.43	53,923
2021-04-01	$25.48	$25.58	$25.39	$25.55	$24.48	84,516
2021-03-31	$25.35	$25.42	$25.27	$25.41	$24.34	60,644
2021-03-30	$25.25	$25.38	$25.25	$25.33	$24.26	55,004
2021-03-29	$25.37	$25.49	$25.18	$25.25	$24.19	88,025
2021-03-26	$25.28	$25.45	$25.17	$25.38	$24.31	83,535
2021-03-25	$25.26	$25.30	$25.17	$25.30	$24.24	33,635
2021-03-24	$25.17	$25.29	$25.17	$25.20	$24.14	74,335
2021-03-23	$25.21	$25.32	$25.10	$25.17	$24.11	38,595
2021-03-22	$25.08	$25.26	$25.08	$25.26	$24.20	98,514
2021-03-19	$25.26	$25.34	$25.10	$25.14	$24.08	69,234
2021-03-18	$25.32	$25.39	$25.24	$25.26	$24.20	82,911
2021-03-17	$25.43	$25.54	$25.39	$25.46	$24.39	37,570
2021-03-16	$25.58	$25.62	$25.51	$25.56	$24.49	72,355
2021-03-15	$25.69	$25.69	$25.58	$25.61	$24.53	88,214
2021-03-12	$25.79	$25.86	$25.59	$25.68	$24.60	92,107
2021-03-11	$25.75	$25.94	$25.68	$25.79	$24.65	95,192
2021-03-10	$25.37	$25.70	$25.36	$25.60	$24.46	58,996
2021-03-09	$25.33	$25.55	$25.31	$25.44	$24.31	42,524
2021-03-08	$25.42	$25.47	$25.21	$25.30	$24.18	81,022
2021-03-05	$25.27	$25.44	$25.20	$25.44	$24.31	76,446
2021-03-04	$25.29	$25.37	$25.15	$25.28	$24.16	79,447
2021-03-03	$25.25	$25.39	$25.16	$25.26	$24.14	69,509
2021-03-02	$25.16	$25.38	$25.15	$25.35	$24.23	51,628
2021-03-01	$25.30	$25.49	$25.16	$25.19	$24.07	59,370
2021-02-26	$24.97	$25.20	$24.95	$25.14	$24.02	81,483
2021-02-25	$25.00	$25.12	$24.82	$25.02	$23.91	114,332
2021-02-24	$24.94	$25.09	$24.89	$25.07	$23.96	159,978
2021-02-23	$24.97	$25.01	$24.85	$24.97	$23.86	150,178
2021-02-22	$25.30	$25.35	$24.88	$25.00	$23.89	177,506
2021-02-19	$25.35	$25.38	$25.22	$25.31	$24.19	116,747
2021-02-18	$25.46	$25.46	$25.29	$25.39	$24.26	123,332
2021-02-17	$25.62	$25.67	$25.51	$25.51	$24.38	69,104
2021-02-16	$25.70	$25.76	$25.49	$25.55	$24.42	131,029
2021-02-12	$25.81	$25.87	$25.74	$25.78	$24.64	87,112
2021-02-11	$25.98	$25.99	$25.83	$25.92	$24.71	77,732
2021-02-10	$25.83	$25.92	$25.79	$25.90	$24.69	63,746
2021-02-09	$26.00	$26.00	$25.90	$25.90	$24.69	56,403
2021-02-08	$26.00	$26.00	$25.91	$25.95	$24.74	60,333
2021-02-05	$25.94	$26.00	$25.86	$26.00	$24.79	43,483
2021-02-04	$25.81	$25.94	$25.73	$25.94	$24.73	34,699
2021-02-03	$25.92	$25.94	$25.79	$25.81	$24.61	42,745
2021-02-02	$25.82	$26.00	$25.80	$25.98	$24.77	63,115
2021-02-01	$25.85	$25.92	$25.76	$25.85	$24.64	105,642
2021-01-29	$25.94	$25.95	$25.77	$25.95	$24.74	27,753
2021-01-28	$25.66	$25.88	$25.59	$25.88	$24.67	59,543
2021-01-27	$25.80	$25.82	$25.60	$25.70	$24.50	51,184
2021-01-26	$25.75	$25.85	$25.69	$25.80	$24.60	72,715
2021-01-25	$25.67	$25.81	$25.56	$25.74	$24.54	135,970
2021-01-22	$25.48	$25.68	$25.48	$25.67	$24.47	77,277
2021-01-21	$25.48	$25.55	$25.40	$25.55	$24.36	99,134
2021-01-20	$25.36	$25.46	$25.36	$25.46	$24.27	103,747
2021-01-19	$25.31	$25.38	$25.25	$25.38	$24.20	91,532
2021-01-15	$25.38	$25.38	$25.22	$25.34	$24.16	77,004
2021-01-14	$25.36	$25.49	$25.34	$25.38	$24.20	69,594
2021-01-13	$25.51	$25.51	$25.32	$25.50	$24.25	99,553
2021-01-12	$25.51	$25.59	$25.42	$25.51	$24.26	94,882
2021-01-11	$25.54	$25.54	$25.40	$25.50	$24.25	101,913
2021-01-08	$25.48	$25.55	$25.40	$25.50	$24.25	95,071
2021-01-07	$25.56	$25.64	$25.45	$25.50	$24.25	95,606
2021-01-06	$25.63	$25.67	$25.53	$25.58	$24.33	129,639
2021-01-05	$25.52	$25.69	$25.52	$25.66	$24.40	100,310
2021-01-04	$25.60	$25.65	$25.52	$25.57	$24.32	132,602
2020-12-31	$25.32	$25.69	$25.30	$25.68	$24.42	99,913
2020-12-30	$25.10	$25.33	$25.10	$25.33	$24.09	62,979
2020-12-29	$25.25	$25.33	$25.10	$25.10	$23.87	101,012
2020-12-28	$25.20	$25.33	$25.15	$25.21	$23.97	76,333
2020-12-24	$25.20	$25.21	$25.11	$25.17	$23.94	28,857
2020-12-23	$25.14	$25.17	$25.12	$25.17	$23.94	66,996
2020-12-22	$25.10	$25.19	$25.05	$25.15	$23.92	69,270
2020-12-21	$25.05	$25.15	$25.02	$25.11	$23.88	79,786
2020-12-18	$24.93	$25.11	$24.88	$25.10	$23.87	167,958
2020-12-17	$24.98	$25.04	$24.87	$24.90	$23.68	71,449
2020-12-16	$25.13	$25.13	$24.95	$24.96	$23.74	97,350
2020-12-15	$25.03	$25.11	$24.95	$25.06	$23.83	155,713
2020-12-14	$25.12	$25.19	$25.04	$25.06	$23.83	69,430
2020-12-11	$25.17	$25.23	$25.10	$25.21	$23.91	79,369
2020-12-10	$24.96	$25.14	$24.95	$25.10	$23.81	81,495
2020-12-09	$25.00	$25.06	$24.96	$24.98	$23.70	88,640
2020-12-08	$25.00	$25.08	$24.97	$24.99	$23.71	75,608
2020-12-07	$25.19	$25.29	$24.91	$24.97	$23.69	263,564
2020-12-04	$25.21	$25.27	$25.16	$25.25	$23.95	69,364
2020-12-03	$25.23	$25.32	$25.11	$25.21	$23.91	84,448
2020-12-02	$25.13	$25.26	$25.13	$25.24	$23.94	68,715
2020-12-01	$25.13	$25.20	$25.13	$25.16	$23.87	74,658
2020-11-30	$25.22	$25.28	$25.07	$25.13	$23.84	86,444
2020-11-27	$25.18	$25.35	$25.14	$25.35	$24.05	19,764
2020-11-25	$25.07	$25.20	$25.05	$25.16	$23.87	52,904
2020-11-24	$25.13	$25.18	$25.03	$25.07	$23.78	90,635
2020-11-23	$25.13	$25.15	$25.01	$25.11	$23.82	126,877
2020-11-20	$25.19	$25.22	$25.15	$25.17	$23.88	61,900
2020-11-19	$25.20	$25.24	$25.19	$25.22	$23.92	33,309
2020-11-18	$25.23	$25.24	$25.18	$25.22	$23.92	56,627
2020-11-17	$25.07	$25.25	$25.07	$25.21	$23.91	74,526
2020-11-16	$25.25	$25.25	$25.12	$25.16	$23.87	98,473
2020-11-13	$25.23	$25.23	$25.16	$25.18	$23.89	55,815
2020-11-12	$25.30	$25.36	$25.17	$25.29	$23.93	88,737
2020-11-11	$25.13	$25.25	$25.08	$25.25	$23.89	96,143
2020-11-10	$25.14	$25.22	$25.11	$25.11	$23.76	67,199
2020-11-09	$25.18	$25.25	$25.02	$25.17	$23.82	103,522
2020-11-06	$25.10	$25.24	$24.99	$25.20	$23.85	70,085
2020-11-05	$25.07	$25.15	$25.00	$25.00	$23.66	68,558
2020-11-04	$24.95	$25.15	$24.95	$25.05	$23.70	71,664
2020-11-03	$25.03	$25.06	$24.95	$24.98	$23.64	86,035
2020-11-02	$24.99	$25.08	$24.86	$24.92	$23.58	187,571
2020-10-30	$24.95	$24.99	$24.83	$24.86	$23.52	48,761
2020-10-29	$24.87	$25.00	$24.83	$24.91	$23.57	96,419
2020-10-28	$24.90	$24.94	$24.78	$24.88	$23.54	79,599
2020-10-27	$24.90	$24.99	$24.87	$24.92	$23.58	53,809
2020-10-26	$24.98	$25.05	$24.82	$24.87	$23.53	72,053
2020-10-23	$25.03	$25.05	$24.97	$24.99	$23.65	56,966
2020-10-22	$25.08	$25.47	$24.99	$25.01	$23.67	70,120
2020-10-21	$24.98	$25.10	$24.92	$25.07	$23.72	55,837
2020-10-20	$24.80	$25.01	$24.80	$24.98	$23.64	35,797
2020-10-19	$24.86	$24.89	$24.78	$24.79	$23.46	75,509
2020-10-16	$24.78	$24.91	$24.75	$24.88	$23.54	61,080
2020-10-15	$24.93	$24.93	$24.73	$24.85	$23.51	44,730
2020-10-14	$24.89	$24.93	$24.80	$24.89	$23.55	54,249
2020-10-13	$24.85	$24.94	$24.82	$24.89	$23.49	77,057
2020-10-12	$24.90	$24.97	$24.71	$24.80	$23.41	122,783
2020-10-09	$24.90	$25.02	$24.87	$24.90	$23.50	88,821
2020-10-08	$24.90	$25.10	$24.90	$24.92	$23.52	107,145
2020-10-07	$24.95	$25.04	$24.90	$24.90	$23.50	96,054
2020-10-06	$24.91	$25.05	$24.91	$25.00	$23.60	88,504
2020-10-05	$25.01	$25.06	$24.86	$24.86	$23.47	64,071
2020-10-02	$25.04	$25.10	$24.91	$25.00	$23.60	106,743
2020-10-01	$25.04	$25.10	$25.01	$25.06	$23.65	79,472
2020-09-30	$24.84	$25.06	$24.84	$24.99	$23.59	71,711
2020-09-29	$24.99	$25.00	$24.88	$24.90	$23.50	56,861
2020-09-28	$25.00	$25.05	$24.90	$24.98	$23.58	54,082
2020-09-25	$24.92	$25.06	$24.92	$25.00	$23.60	142,987
2020-09-24	$24.71	$24.92	$24.71	$24.90	$23.50	70,423
2020-09-23	$24.93	$25.00	$24.88	$24.92	$23.52	56,786
2020-09-22	$24.93	$24.99	$24.90	$24.99	$23.59	63,508
2020-09-21	$24.96	$25.00	$24.86	$24.95	$23.55	90,165
2020-09-18	$24.99	$25.02	$24.93	$24.98	$23.58	28,647
2020-09-17	$24.94	$25.00	$24.88	$25.00	$23.60	64,242
2020-09-16	$25.04	$25.04	$24.94	$24.99	$23.59	72,302
2020-09-15	$24.90	$25.02	$24.86	$25.00	$23.60	89,454
2020-09-14	$24.95	$24.99	$24.90	$24.95	$23.55	158,645
2020-09-11	$24.94	$25.00	$24.92	$25.00	$23.54	73,110
2020-09-10	$24.90	$24.97	$24.89	$24.97	$23.51	108,323
2020-09-09	$24.75	$24.90	$24.75	$24.90	$23.44	80,473
2020-09-08	$24.64	$24.75	$24.53	$24.75	$23.30	84,542
2020-09-04	$24.62	$24.62	$24.41	$24.58	$23.14	85,527
2020-09-03	$24.50	$24.62	$24.45	$24.51	$23.08	123,032
2020-09-02	$24.80	$24.89	$24.47	$24.60	$23.16	189,096
2020-09-01	$24.75	$24.87	$24.71	$24.83	$23.38	129,264
2020-08-31	$24.60	$24.82	$24.60	$24.76	$23.31	85,404
2020-08-28	$24.30	$24.62	$24.30	$24.57	$23.13	78,097
2020-08-27	$24.51	$24.51	$24.33	$24.34	$22.91	115,597
2020-08-26	$24.70	$24.70	$24.47	$24.50	$23.07	138,879
2020-08-25	$24.76	$24.76	$24.62	$24.68	$23.24	140,555
2020-08-24	$24.77	$24.81	$24.68	$24.78	$23.33	95,218
2020-08-21	$24.75	$24.80	$24.68	$24.77	$23.32	71,012
2020-08-20	$24.67	$24.83	$24.66	$24.75	$23.30	109,802
2020-08-19	$25.00	$25.00	$24.74	$24.74	$23.29	105,876
2020-08-18	$25.00	$25.04	$24.96	$25.00	$23.54	100,719
2020-08-17	$24.99	$25.03	$24.94	$25.00	$23.54	97,161
2020-08-14	$24.99	$25.00	$24.92	$24.97	$23.51	236,273
2020-08-13	$24.97	$25.05	$24.93	$25.02	$23.56	213,293
2020-08-12	$25.04	$25.06	$24.95	$25.05	$23.53	99,640
2020-08-11	$25.08	$25.08	$25.03	$25.05	$23.53	73,974
2020-08-10	$25.05	$25.09	$25.02	$25.08	$23.56	81,645
2020-08-07	$25.01	$25.05	$25.00	$25.01	$23.49	135,777
2020-08-06	$24.98	$25.08	$24.95	$25.03	$23.51	83,265
2020-08-05	$24.97	$25.06	$24.97	$25.03	$23.51	90,584
2020-08-04	$24.88	$25.00	$24.88	$24.98	$23.46	129,984
2020-08-03	$24.86	$25.00	$24.81	$24.87	$23.36	260,182
2020-07-31	$24.75	$24.83	$24.75	$24.78	$23.27	167,981
2020-07-30	$24.70	$24.74	$24.70	$24.74	$23.24	210,621
2020-07-29	$24.66	$24.75	$24.66	$24.68	$23.18	211,965
2020-07-28	$24.67	$24.74	$24.66	$24.67	$23.17	176,349
2020-07-27	$24.47	$24.69	$24.47	$24.65	$23.15	258,983
2020-07-24	$24.56	$24.56	$24.47	$24.55	$23.06	175,207
2020-07-23	$24.47	$24.54	$24.47	$24.53	$23.04	168,723
2020-07-22	$24.44	$24.52	$24.41	$24.45	$22.96	264,694
2020-07-21	$24.31	$24.45	$24.31	$24.42	$22.94	206,861
2020-07-20	$24.26	$24.38	$24.25	$24.32	$22.84	134,033
2020-07-17	$24.11	$24.31	$24.09	$24.30	$22.82	124,209
2020-07-16	$24.17	$24.18	$24.02	$24.08	$22.62	67,063
2020-07-15	$24.11	$24.18	$24.04	$24.11	$22.64	76,597
2020-07-14	$24.14	$24.18	$24.10	$24.13	$22.66	58,011
2020-07-13	$24.19	$24.21	$24.13	$24.15	$22.62	65,169
2020-07-10	$24.14	$24.21	$24.02	$24.15	$22.62	93,501
2020-07-09	$24.16	$24.25	$24.08	$24.18	$22.65	87,341
2020-07-08	$24.00	$24.11	$23.95	$24.05	$22.53	111,192
2020-07-07	$23.81	$23.99	$23.78	$23.99	$22.47	72,461
2020-07-06	$23.81	$23.87	$23.71	$23.78	$22.28	74,742
2020-07-02	$23.82	$23.85	$23.62	$23.74	$22.24	84,493
2020-07-01	$23.80	$23.90	$23.64	$23.69	$22.19	116,958
2020-06-30	$23.67	$23.80	$23.67	$23.76	$22.26	138,190
2020-06-29	$23.75	$23.75	$23.64	$23.74	$22.24	112,377
2020-06-26	$23.75	$23.75	$23.65	$23.69	$22.19	61,275
2020-06-25	$23.86	$24.00	$23.70	$23.71	$22.21	75,459
2020-06-24	$23.89	$23.89	$23.73	$23.79	$22.29	78,212
2020-06-23	$23.86	$23.86	$23.75	$23.80	$22.30	79,410
2020-06-22	$23.69	$23.87	$23.68	$23.75	$22.25	80,713
2020-06-19	$23.66	$23.87	$23.66	$23.75	$22.25	88,307
2020-06-18	$23.99	$23.99	$23.64	$23.72	$22.22	120,081
2020-06-17	$23.94	$23.95	$23.84	$23.86	$22.35	79,375
2020-06-16	$23.66	$23.95	$23.66	$23.95	$22.44	97,834
2020-06-15	$23.78	$23.78	$23.69	$23.73	$22.23	73,884
2020-06-12	$23.79	$23.95	$23.73	$23.78	$22.28	90,425
2020-06-11	$23.88	$23.90	$23.69	$23.82	$22.26	106,114
2020-06-10	$23.85	$23.95	$23.78	$23.94	$22.37	83,261
2020-06-09	$23.75	$23.82	$23.65	$23.79	$22.23	60,404
2020-06-08	$23.67	$23.82	$23.67	$23.73	$22.17	85,875
2020-06-05	$23.83	$23.90	$23.69	$23.73	$22.17	153,802
2020-06-04	$23.85	$23.91	$23.74	$23.78	$22.22	98,106
2020-06-03	$23.85	$23.93	$23.78	$23.82	$22.26	135,218
2020-06-02	$23.84	$23.94	$23.77	$23.85	$22.28	117,791
2020-06-01	$23.82	$23.95	$23.76	$23.82	$22.26	134,885
2020-05-29	$23.53	$23.76	$23.47	$23.70	$22.14	121,810
2020-05-28	$23.49	$23.59	$23.38	$23.48	$21.94	120,789
2020-05-27	$23.50	$23.50	$23.15	$23.40	$21.86	142,957
2020-05-26	$23.20	$23.44	$23.17	$23.32	$21.79	134,319
2020-05-22	$23.10	$23.17	$23.01	$23.10	$21.58	64,727
2020-05-21	$23.00	$23.00	$22.83	$23.00	$21.49	104,143
2020-05-20	$22.74	$22.97	$22.68	$22.83	$21.33	78,295
2020-05-19	$22.54	$22.73	$22.54	$22.60	$21.12	60,837
2020-05-18	$22.69	$22.72	$22.45	$22.53	$21.05	60,550
2020-05-15	$22.52	$22.57	$22.47	$22.50	$21.02	39,144
2020-05-14	$22.34	$22.59	$22.20	$22.48	$21.00	104,137
2020-05-13	$22.66	$22.68	$22.36	$22.37	$20.84	77,718
2020-05-12	$22.60	$22.72	$22.45	$22.57	$21.03	94,404
2020-05-11	$22.52	$22.58	$22.35	$22.42	$20.89	93,702
2020-05-08	$22.55	$22.64	$22.40	$22.50	$20.96	52,065
2020-05-07	$22.29	$22.45	$22.27	$22.42	$20.89	55,607
2020-05-06	$22.33	$22.49	$22.25	$22.33	$20.81	80,072
2020-05-05	$22.20	$22.47	$22.20	$22.47	$20.94	89,799
2020-05-04	$22.15	$22.25	$22.08	$22.18	$20.67	98,430
2020-05-01	$22.10	$22.29	$22.10	$22.15	$20.64	140,064
2020-04-30	$22.15	$22.28	$22.05	$22.21	$20.69	107,003
2020-04-29	$22.16	$22.45	$22.16	$22.18	$20.67	120,127
2020-04-28	$22.39	$22.41	$22.06	$22.20	$20.68	192,199
2020-04-27	$22.16	$22.26	$22.05	$22.17	$20.66	181,407
2020-04-24	$22.61	$22.61	$22.22	$22.42	$20.89	145,119
2020-04-23	$22.82	$22.82	$22.50	$22.54	$21.00	140,365
2020-04-22	$22.66	$22.95	$22.59	$22.66	$21.11	97,188
2020-04-21	$22.90	$23.02	$22.58	$22.66	$21.11	116,016
2020-04-20	$23.00	$23.10	$22.82	$22.91	$21.35	89,037
2020-04-17	$23.29	$23.33	$22.93	$22.97	$21.40	129,112
2020-04-16	$22.89	$23.16	$22.87	$23.10	$21.52	102,106
2020-04-15	$22.89	$23.14	$22.78	$23.04	$21.47	172,282
2020-04-14	$22.94	$22.94	$22.74	$22.93	$21.37	386,639
2020-04-13	$23.13	$23.14	$22.25	$22.93	$21.31	184,781
2020-04-09	$22.59	$23.50	$22.59	$23.32	$21.67	258,986
2020-04-08	$22.22	$22.79	$22.22	$22.37	$20.79	266,406
2020-04-07	$22.63	$22.70	$22.10	$22.32	$20.74	179,353
2020-04-06	$22.73	$22.73	$21.95	$22.30	$20.72	171,035
2020-04-03	$22.19	$22.89	$21.95	$21.95	$20.40	192,556
2020-04-02	$22.25	$22.49	$22.00	$22.42	$20.83	209,569
2020-04-01	$22.60	$22.60	$22.17	$22.37	$20.79	299,184
2020-03-31	$22.84	$23.19	$22.61	$22.68	$21.07	177,646
2020-03-30	$22.21	$23.50	$22.21	$22.90	$21.28	369,773
2020-03-27	$22.00	$22.26	$21.79	$22.12	$20.55	342,876
2020-03-26	$21.86	$22.46	$21.82	$22.23	$20.66	389,517
2020-03-25	$20.40	$22.33	$20.31	$21.85	$20.30	371,071
2020-03-24	$19.96	$20.56	$19.90	$20.31	$18.87	338,830
2020-03-23	$20.00	$20.00	$19.18	$19.70	$18.31	528,479
2020-03-20	$20.24	$21.26	$19.30	$20.40	$18.96	972,639
2020-03-19	$19.65	$20.39	$19.17	$19.87	$18.46	873,388
2020-03-18	$21.98	$22.10	$18.62	$19.78	$18.38	594,851
2020-03-17	$22.57	$22.78	$22.30	$22.42	$20.83	302,611
2020-03-16	$22.50	$22.75	$22.20	$22.38	$20.80	341,625
2020-03-13	$22.88	$23.41	$22.51	$23.24	$21.60	389,471
2020-03-12	$23.30	$23.50	$20.26	$22.69	$21.03	729,980
2020-03-11	$24.40	$24.47	$23.97	$23.99	$22.23	333,046
2020-03-10	$24.80	$24.82	$24.41	$24.50	$22.71	186,353
2020-03-09	$24.89	$24.92	$24.45	$24.82	$23.00	231,140
2020-03-06	$25.00	$25.10	$24.96	$25.00	$23.17	261,388
2020-03-05	$24.53	$25.01	$24.53	$25.00	$23.17	793,789
2020-03-04	$24.60	$24.81	$24.58	$24.73	$22.92	412,889
2020-03-03	$24.57	$24.67	$24.47	$24.63	$22.83	330,477
2020-03-02	$24.20	$24.60	$24.20	$24.51	$22.71	272,671
2020-02-28	$24.55	$24.60	$24.24	$24.36	$22.58	388,621
2020-02-27	$24.75	$24.75	$24.58	$24.65	$22.84	310,708
2020-02-26	$24.57	$24.75	$24.57	$24.75	$22.94	221,447
2020-02-25	$24.62	$24.69	$24.52	$24.67	$22.86	174,649
2020-02-24	$24.62	$24.65	$24.58	$24.60	$22.80	114,424
2020-02-21	$24.57	$24.65	$24.56	$24.56	$22.76	170,090
2020-02-20	$24.55	$24.60	$24.51	$24.60	$22.80	95,201
2020-02-19	$24.51	$24.54	$24.42	$24.53	$22.73	121,447
2020-02-18	$24.47	$24.50	$24.45	$24.47	$22.68	88,434
2020-02-14	$24.42	$24.50	$24.42	$24.44	$22.65	92,301
2020-02-13	$24.40	$24.45	$24.35	$24.45	$22.66	75,063
2020-02-12	$24.48	$24.48	$24.40	$24.44	$22.59	164,413
2020-02-11	$24.62	$24.62	$24.45	$24.46	$22.61	160,683
2020-02-10	$24.62	$24.63	$24.57	$24.62	$22.76	90,059
2020-02-07	$24.60	$24.63	$24.56	$24.62	$22.76	143,476
2020-02-06	$24.56	$24.60	$24.49	$24.60	$22.74	80,662
2020-02-05	$24.60	$24.62	$24.55	$24.59	$22.73	84,050
2020-02-04	$24.61	$24.63	$24.56	$24.63	$22.77	157,299
2020-02-03	$24.60	$24.63	$24.53	$24.61	$22.75	143,099
2020-01-31	$24.54	$24.60	$24.51	$24.56	$22.70	120,988
2020-01-30	$24.62	$24.62	$24.45	$24.55	$22.69	97,601
2020-01-29	$24.60	$24.65	$24.51	$24.55	$22.69	120,981
2020-01-28	$24.60	$24.63	$24.56	$24.59	$22.73	89,870
2020-01-27	$24.61	$24.63	$24.54	$24.59	$22.73	111,468
2020-01-24	$24.50	$24.61	$24.48	$24.60	$22.74	72,406
2020-01-23	$24.43	$24.46	$24.40	$24.46	$22.61	82,069
2020-01-22	$24.30	$24.46	$24.30	$24.45	$22.60	66,064
2020-01-21	$24.40	$24.44	$24.31	$24.31	$22.47	121,946
2020-01-17	$24.36	$24.42	$24.25	$24.40	$22.55	78,055
2020-01-16	$24.49	$24.55	$24.30	$24.33	$22.49	124,725
2020-01-15	$24.49	$24.52	$24.43	$24.52	$22.67	73,319
2020-01-14	$24.38	$24.49	$24.32	$24.49	$22.64	118,083
2020-01-13	$24.37	$24.45	$24.32	$24.43	$22.53	80,344
2020-01-10	$24.24	$24.39	$24.24	$24.38	$22.48	48,125
2020-01-09	$24.25	$24.34	$24.24	$24.33	$22.43	101,925
2020-01-08	$24.39	$24.42	$24.32	$24.37	$22.47	111,616
2020-01-07	$24.36	$24.40	$24.21	$24.36	$22.46	108,982
2020-01-06	$24.28	$24.39	$24.22	$24.38	$22.48	80,877
2020-01-03	$24.29	$24.35	$24.25	$24.29	$22.40	65,518
2020-01-02	$24.27	$24.30	$24.17	$24.29	$22.40	84,236
2019-12-31	$24.25	$24.30	$24.19	$24.19	$22.30	83,387
2019-12-30	$24.21	$24.25	$24.16	$24.16	$22.28	67,223
2019-12-27	$24.19	$24.31	$24.18	$24.29	$22.40	54,230
2019-12-26	$24.14	$24.30	$24.14	$24.30	$22.41	55,409
2019-12-24	$24.09	$24.24	$24.09	$24.22	$22.33	25,720
2019-12-23	$24.04	$24.13	$24.00	$24.12	$22.24	41,068
2019-12-20	$24.13	$24.15	$24.01	$24.01	$22.14	60,826
2019-12-19	$24.33	$24.34	$24.06	$24.13	$22.25	123,192
2019-12-18	$24.15	$24.35	$24.15	$24.29	$22.40	89,317
2019-12-17	$24.17	$24.24	$24.14	$24.18	$22.29	120,315
2019-12-16	$24.00	$24.18	$24.00	$24.18	$22.29	88,808
2019-12-13	$23.95	$24.08	$23.91	$24.07	$22.19	81,059
2019-12-12	$24.12	$24.19	$24.06	$24.11	$22.17	80,024
2019-12-11	$24.20	$24.20	$24.12	$24.20	$22.26	55,388
2019-12-10	$24.10	$24.21	$24.03	$24.21	$22.26	92,167
2019-12-09	$24.12	$24.17	$23.99	$24.07	$22.14	73,984
2019-12-06	$23.99	$24.19	$23.99	$24.09	$22.15	53,129
2019-12-05	$24.04	$24.15	$24.02	$24.03	$22.10	71,587
2019-12-04	$24.07	$24.16	$23.98	$24.16	$22.22	72,598
2019-12-03	$23.95	$24.17	$23.87	$24.08	$22.14	128,635
2019-12-02	$23.80	$23.94	$23.76	$23.92	$22.00	95,741
2019-11-29	$23.88	$23.88	$23.78	$23.87	$21.95	21,728
2019-11-27	$23.77	$23.81	$23.66	$23.79	$21.88	71,244
2019-11-26	$23.70	$23.76	$23.62	$23.65	$21.75	70,854
2019-11-25	$23.70	$23.76	$23.51	$23.67	$21.77	115,325
2019-11-22	$23.70	$23.78	$23.67	$23.72	$21.81	67,467
2019-11-21	$23.80	$23.80	$23.63	$23.71	$21.80	63,107
2019-11-20	$23.70	$23.77	$23.68	$23.76	$21.85	56,794
2019-11-19	$23.55	$23.66	$23.51	$23.66	$21.76	109,864
2019-11-18	$23.50	$23.56	$23.39	$23.50	$21.61	64,708
2019-11-15	$23.45	$23.55	$23.37	$23.55	$21.66	102,259
2019-11-14	$23.61	$23.63	$23.39	$23.44	$21.56	154,940
2019-11-13	$23.50	$23.64	$23.42	$23.51	$21.56	183,442
2019-11-12	$23.66	$23.68	$23.43	$23.48	$21.54	116,255
2019-11-11	$23.72	$23.83	$23.62	$23.66	$21.70	48,388
2019-11-08	$23.79	$23.85	$23.65	$23.67	$21.71	64,138
2019-11-07	$23.94	$24.07	$23.60	$23.85	$21.88	135,442
2019-11-06	$23.94	$24.16	$23.94	$24.14	$22.14	135,744
2019-11-05	$23.94	$24.00	$23.84	$23.95	$21.97	115,198
2019-11-04	$23.75	$24.01	$23.75	$24.01	$22.02	87,459
2019-11-01	$23.95	$24.00	$23.90	$24.00	$22.01	79,143
2019-10-31	$23.82	$23.97	$23.80	$23.88	$21.90	85,813
2019-10-30	$23.76	$23.89	$23.68	$23.87	$21.89	82,305
2019-10-29	$23.69	$23.72	$23.58	$23.64	$21.68	102,566
2019-10-28	$23.77	$23.79	$23.62	$23.66	$21.70	97,658
2019-10-25	$23.85	$23.90	$23.75	$23.79	$21.82	70,379
2019-10-24	$23.94	$23.94	$23.83	$23.86	$21.88	63,142
2019-10-23	$23.96	$24.04	$23.88	$23.90	$21.92	70,884
2019-10-22	$23.95	$24.00	$23.90	$23.97	$21.99	67,363
2019-10-21	$23.91	$23.98	$23.84	$23.92	$21.94	68,774
2019-10-18	$24.02	$24.03	$23.88	$24.00	$22.01	75,214
2019-10-17	$23.96	$24.03	$23.88	$24.01	$22.02	72,550
2019-10-16	$23.96	$24.14	$23.94	$24.02	$22.03	67,819
2019-10-15	$24.00	$24.03	$23.91	$23.97	$21.99	71,710
2019-10-14	$23.93	$24.07	$23.89	$24.01	$22.02	120,384
2019-10-11	$23.91	$23.97	$23.86	$23.88	$21.90	93,658
2019-10-10	$24.09	$24.11	$23.98	$23.99	$21.95	64,154
2019-10-09	$23.99	$24.19	$23.99	$24.11	$22.06	86,355
2019-10-08	$24.00	$24.05	$23.95	$24.05	$22.00	45,249
2019-10-07	$23.99	$24.04	$23.94	$23.94	$21.90	96,781
2019-10-04	$23.94	$24.05	$23.91	$24.01	$21.96	85,868
2019-10-03	$23.77	$23.97	$23.77	$23.92	$21.88	63,286
2019-10-02	$23.76	$23.84	$23.72	$23.81	$21.78	57,555
2019-10-01	$23.60	$23.78	$23.53	$23.77	$21.75	78,226
2019-09-30	$23.63	$23.66	$23.58	$23.66	$21.64	49,035
2019-09-27	$23.72	$23.84	$23.58	$23.62	$21.61	155,143
2019-09-26	$23.76	$23.80	$23.68	$23.74	$21.72	83,776
2019-09-25	$23.81	$23.88	$23.68	$23.72	$21.70	96,056
2019-09-24	$23.78	$23.89	$23.78	$23.85	$21.82	81,909
2019-09-23	$23.68	$23.82	$23.65	$23.81	$21.78	90,891
2019-09-20	$23.64	$23.71	$23.61	$23.71	$21.69	50,880
2019-09-19	$23.70	$23.76	$23.64	$23.67	$21.65	118,320
2019-09-18	$23.58	$23.76	$23.58	$23.62	$21.61	71,521
2019-09-17	$23.51	$23.59	$23.43	$23.51	$21.51	87,552
2019-09-16	$23.41	$23.74	$23.41	$23.46	$21.46	112,321
2019-09-13	$23.56	$23.58	$23.37	$23.37	$21.38	166,378
2019-09-12	$23.90	$23.92	$23.72	$23.74	$21.66	136,777
2019-09-11	$23.90	$23.95	$23.88	$23.89	$21.80	98,111
2019-09-10	$23.92	$24.00	$23.89	$23.95	$21.85	115,722
2019-09-09	$23.91	$24.02	$23.84	$23.99	$21.89	127,814
2019-09-06	$23.94	$24.03	$23.94	$23.98	$21.88	102,643
2019-09-05	$24.06	$24.07	$23.94	$24.00	$21.90	199,711
2019-09-04	$24.00	$24.11	$24.00	$24.08	$21.97	146,746
2019-09-03	$24.00	$24.10	$23.98	$24.05	$21.94	237,493
2019-08-30	$23.87	$23.89	$23.78	$23.85	$21.76	65,379
2019-08-29	$23.82	$23.92	$23.81	$23.83	$21.74	71,480
2019-08-28	$23.87	$23.95	$23.87	$23.88	$21.79	122,779
2019-08-27	$23.86	$23.90	$23.78	$23.86	$21.77	97,370
2019-08-26	$23.80	$23.86	$23.75	$23.84	$21.75	79,583
2019-08-23	$23.79	$23.89	$23.77	$23.78	$21.70	105,286
2019-08-22	$23.85	$23.91	$23.79	$23.87	$21.78	101,947
2019-08-21	$23.85	$23.98	$23.85	$23.94	$21.84	125,676
2019-08-20	$23.95	$23.96	$23.83	$23.94	$21.84	81,544
2019-08-19	$23.87	$23.95	$23.81	$23.93	$21.83	81,499
2019-08-16	$23.85	$23.99	$23.80	$23.81	$21.72	114,692
2019-08-15	$23.90	$23.93	$23.75	$23.92	$21.82	86,398
2019-08-14	$23.94	$23.96	$23.81	$23.87	$21.78	88,761
2019-08-13	$23.85	$23.95	$23.83	$23.90	$21.75	58,555
2019-08-12	$23.75	$23.97	$23.75	$23.85	$21.70	75,444
2019-08-09	$23.77	$23.85	$23.72	$23.72	$21.59	79,757
2019-08-08	$23.66	$23.88	$23.66	$23.86	$21.71	84,246
2019-08-07	$23.75	$23.98	$23.74	$23.84	$21.69	96,814
2019-08-06	$23.77	$23.87	$23.68	$23.74	$21.60	70,604
2019-08-05	$23.83	$23.94	$23.70	$23.76	$21.62	132,819
2019-08-02	$23.75	$23.85	$23.75	$23.83	$21.69	54,172
2019-08-01	$23.60	$23.75	$23.50	$23.75	$21.61	99,712
2019-07-31	$23.39	$23.52	$23.39	$23.49	$21.38	70,781
2019-07-30	$23.30	$23.41	$23.27	$23.41	$21.30	706,660
2019-07-29	$23.26	$23.33	$23.23	$23.29	$21.19	51,972
2019-07-26	$23.17	$23.33	$23.17	$23.26	$21.17	50,681
2019-07-25	$23.36	$23.38	$23.20	$23.21	$21.12	125,668
2019-07-24	$23.38	$23.44	$23.34	$23.36	$21.26	53,921
2019-07-23	$23.38	$23.38	$23.31	$23.38	$21.28	86,977
2019-07-22	$23.24	$23.37	$23.24	$23.36	$21.26	112,531
2019-07-19	$22.99	$23.24	$22.99	$23.22	$21.13	74,746
2019-07-18	$23.14	$23.23	$23.14	$23.15	$21.07	88,614
2019-07-17	$23.15	$23.16	$23.10	$23.15	$21.07	91,576
2019-07-16	$23.13	$23.18	$23.12	$23.15	$21.07	74,015
2019-07-15	$23.13	$23.17	$23.11	$23.13	$21.05	81,664
2019-07-12	$23.19	$23.20	$23.15	$23.18	$21.09	53,250
2019-07-11	$23.16	$23.23	$23.10	$23.22	$21.07	75,542
2019-07-10	$23.20	$23.22	$23.15	$23.20	$21.06	133,043
2019-07-09	$23.07	$23.18	$23.07	$23.16	$21.02	55,288
2019-07-08	$23.15	$23.18	$23.07	$23.14	$21.00	56,003
2019-07-05	$23.18	$23.25	$23.13	$23.13	$20.99	62,811
2019-07-03	$23.22	$23.26	$23.20	$23.25	$21.10	38,980
2019-07-02	$23.23	$23.28	$23.21	$23.24	$21.09	107,190
2019-07-01	$23.25	$23.28	$23.19	$23.27	$21.12	111,291
2019-06-28	$23.22	$23.24	$23.14	$23.23	$21.08	77,897
2019-06-27	$23.15	$23.18	$23.12	$23.18	$21.04	73,116
2019-06-26	$22.98	$23.15	$22.98	$23.09	$20.96	149,586
2019-06-25	$23.00	$23.04	$22.98	$22.98	$20.86	86,600
2019-06-24	$23.05	$23.06	$22.99	$23.04	$20.91	116,809
2019-06-21	$23.00	$23.08	$22.98	$22.99	$20.86	60,252
2019-06-20	$23.04	$23.05	$22.98	$22.99	$20.86	99,673
2019-06-19	$23.02	$23.05	$23.00	$23.04	$20.91	82,771
2019-06-18	$23.05	$23.07	$22.98	$23.04	$20.91	93,464
2019-06-17	$22.96	$23.06	$22.96	$23.01	$20.88	57,333
2019-06-14	$23.05	$23.05	$23.00	$23.01	$20.88	92,787
2019-06-13	$23.05	$23.05	$22.98	$23.04	$20.91	64,893
2019-06-12	$22.95	$23.10	$22.95	$23.09	$20.90	72,150
2019-06-11	$23.04	$23.10	$23.00	$23.05	$20.86	97,757
2019-06-10	$22.99	$23.08	$22.99	$23.07	$20.88	60,167
2019-06-07	$23.01	$23.10	$22.96	$23.05	$20.86	123,929
2019-06-06	$22.99	$23.04	$22.91	$23.04	$20.85	83,632
2019-06-05	$22.82	$22.98	$22.82	$22.94	$20.76	65,284
2019-06-04	$22.92	$22.97	$22.82	$22.88	$20.71	85,999
2019-06-03	$22.87	$22.93	$22.81	$22.91	$20.74	60,332
2019-05-31	$22.90	$22.90	$22.77	$22.85	$20.68	118,070
2019-05-30	$22.89	$22.94	$22.83	$22.87	$20.70	62,724
2019-05-29	$22.89	$22.95	$22.85	$22.85	$20.68	89,756
2019-05-28	$22.75	$22.88	$22.75	$22.86	$20.69	89,615
2019-05-24	$22.83	$22.86	$22.70	$22.76	$20.60	63,126
2019-05-23	$22.74	$22.83	$22.72	$22.80	$20.64	83,495
2019-05-22	$22.85	$22.85	$22.72	$22.76	$20.60	38,471
2019-05-21	$22.66	$22.78	$22.65	$22.77	$20.61	41,770
2019-05-20	$22.76	$22.80	$22.64	$22.64	$20.49	74,008
2019-05-17	$22.85	$22.85	$22.61	$22.75	$20.59	48,883
2019-05-16	$22.73	$22.91	$22.73	$22.81	$20.65	110,632
2019-05-15	$22.71	$22.78	$22.66	$22.73	$20.57	80,183
2019-05-14	$22.56	$22.67	$22.56	$22.66	$20.51	80,884
2019-05-13	$22.67	$22.75	$22.65	$22.66	$20.45	90,039
2019-05-10	$22.70	$22.75	$22.60	$22.63	$20.43	118,948
2019-05-09	$22.69	$22.69	$22.59	$22.65	$20.44	61,530
2019-05-08	$22.66	$22.69	$22.54	$22.66	$20.45	83,438
2019-05-07	$22.58	$22.66	$22.57	$22.61	$20.41	76,872
2019-05-06	$22.50	$22.58	$22.50	$22.57	$20.37	116,182
2019-05-03	$22.62	$22.62	$22.50	$22.51	$20.32	104,944
2019-05-02	$22.60	$22.61	$22.50	$22.58	$20.38	86,486
2019-05-01	$22.50	$22.61	$22.49	$22.57	$20.37	134,034
2019-04-30	$22.55	$22.55	$22.50	$22.54	$20.34	82,210
2019-04-29	$22.51	$22.55	$22.51	$22.52	$20.33	68,205
2019-04-26	$22.47	$22.50	$22.47	$22.47	$20.28	73,919
2019-04-25	$22.36	$22.50	$22.36	$22.45	$20.26	72,554
2019-04-24	$22.35	$22.45	$22.32	$22.44	$20.25	151,195
2019-04-23	$22.26	$22.31	$22.22	$22.29	$20.12	202,152
2019-04-22	$22.34	$22.34	$22.23	$22.27	$20.10	198,769
2019-04-18	$22.23	$22.40	$22.23	$22.31	$20.14	83,848
2019-04-17	$22.19	$22.33	$22.19	$22.31	$20.14	64,003
2019-04-16	$22.32	$22.33	$22.15	$22.19	$20.03	145,074
2019-04-15	$22.34	$22.34	$22.25	$22.32	$20.15	62,247
2019-04-12	$22.27	$22.32	$22.20	$22.27	$20.10	70,100
2019-04-11	$22.27	$22.39	$22.27	$22.36	$20.13	97,626
2019-04-10	$22.34	$22.36	$22.26	$22.26	$20.04	62,661
2019-04-09	$22.33	$22.36	$22.25	$22.36	$20.13	84,977
2019-04-08	$22.19	$22.28	$22.15	$22.27	$20.05	100,551
2019-04-05	$22.19	$22.24	$22.16	$22.20	$19.98	110,109
2019-04-04	$22.37	$22.37	$22.15	$22.21	$19.99	63,214
2019-04-03	$22.17	$22.31	$22.14	$22.27	$20.05	120,907
2019-04-02	$22.22	$22.33	$22.19	$22.21	$19.99	81,021
2019-04-01	$22.28	$22.31	$22.22	$22.23	$20.01	78,551
2019-03-29	$22.29	$22.30	$22.24	$22.24	$20.02	87,634
2019-03-28	$22.33	$22.38	$22.26	$22.26	$20.04	63,257
2019-03-27	$22.25	$22.34	$22.25	$22.34	$20.11	137,679
2019-03-26	$22.20	$22.27	$22.20	$22.25	$20.03	168,878
2019-03-25	$22.23	$22.27	$22.21	$22.22	$20.00	64,498
2019-03-22	$22.18	$22.24	$22.13	$22.23	$20.01	119,039
2019-03-21	$22.06	$22.16	$22.04	$22.06	$19.86	132,313
2019-03-20	$21.85	$22.00	$21.85	$22.00	$19.80	153,399
2019-03-19	$21.74	$21.85	$21.74	$21.85	$19.67	95,071
2019-03-18	$21.95	$21.95	$21.73	$21.73	$19.56	74,497
2019-03-15	$22.06	$22.10	$21.79	$21.90	$19.71	120,963
2019-03-14	$22.06	$22.12	$22.05	$22.06	$19.86	48,372
2019-03-13	$22.18	$22.25	$22.09	$22.17	$19.90	79,013
2019-03-12	$22.23	$22.30	$22.11	$22.12	$19.85	81,013
2019-03-11	$22.09	$22.29	$22.09	$22.25	$19.97	62,483
2019-03-08	$22.17	$22.17	$22.08	$22.13	$19.86	58,512
2019-03-07	$22.03	$22.15	$22.03	$22.15	$19.88	66,856
2019-03-06	$22.06	$22.09	$22.01	$22.03	$19.77	134,377
2019-03-05	$22.04	$22.09	$22.01	$22.06	$19.80	157,325
2019-03-04	$22.05	$22.08	$22.04	$22.06	$19.80	97,112
2019-03-01	$22.07	$22.09	$22.00	$22.04	$19.78	80,159
2019-02-28	$22.00	$22.06	$21.98	$22.05	$19.79	95,411
2019-02-27	$21.96	$21.99	$21.95	$21.98	$19.73	76,106
2019-02-26	$21.91	$21.99	$21.90	$21.94	$19.69	120,587
2019-02-25	$22.01	$22.01	$21.86	$21.90	$19.66	104,530
2019-02-22	$21.90	$21.91	$21.87	$21.89	$19.65	93,425
2019-02-21	$21.90	$21.92	$21.86	$21.88	$19.64	74,673
2019-02-20	$21.91	$21.92	$21.83	$21.91	$19.67	76,109
2019-02-19	$21.82	$21.88	$21.82	$21.84	$19.60	46,174
2019-02-15	$21.84	$21.88	$21.80	$21.80	$19.57	65,183
2019-02-14	$21.90	$21.98	$21.83	$21.85	$19.61	60,810
2019-02-13	$21.99	$22.03	$21.92	$22.01	$19.70	72,926
2019-02-12	$22.00	$22.03	$21.96	$22.02	$19.71	83,312
2019-02-11	$21.93	$22.01	$21.92	$21.99	$19.68	146,768
2019-02-08	$21.96	$21.97	$21.93	$21.93	$19.63	73,851
2019-02-07	$21.94	$21.95	$21.88	$21.92	$19.62	81,159
2019-02-06	$21.98	$21.98	$21.83	$21.90	$19.60	101,182
2019-02-05	$21.84	$21.85	$21.82	$21.84	$19.55	77,842
2019-02-04	$21.73	$21.83	$21.73	$21.83	$19.54	102,978
2019-02-01	$21.72	$21.73	$21.68	$21.73	$19.45	88,244
2019-01-31	$21.73	$21.73	$21.64	$21.69	$19.41	102,331
2019-01-30	$21.67	$21.70	$21.61	$21.66	$19.39	56,013
2019-01-29	$21.65	$21.73	$21.60	$21.61	$19.34	122,011
2019-01-28	$21.75	$21.75	$21.64	$21.68	$19.40	163,483
2019-01-25	$21.67	$21.73	$21.67	$21.67	$19.39	71,410
2019-01-24	$21.62	$21.70	$21.61	$21.69	$19.41	125,307
2019-01-23	$21.64	$21.66	$21.60	$21.61	$19.34	81,969
2019-01-22	$21.55	$21.67	$21.52	$21.65	$19.38	127,220
2019-01-18	$21.58	$21.65	$21.55	$21.56	$19.30	102,189
2019-01-17	$21.63	$21.69	$21.59	$21.65	$19.38	104,024
2019-01-16	$21.55	$21.63	$21.46	$21.63	$19.36	195,787
2019-01-15	$21.42	$21.59	$21.42	$21.52	$19.26	105,397
2019-01-14	$21.57	$21.57	$21.46	$21.53	$19.27	108,309
2019-01-11	$21.52	$21.57	$21.50	$21.56	$19.24	74,945
2019-01-10	$21.37	$21.51	$21.37	$21.51	$19.20	119,951
2019-01-09	$21.42	$21.48	$21.31	$21.42	$19.12	366,838
2019-01-08	$21.31	$21.42	$21.26	$21.41	$19.11	377,474
2019-01-07	$21.13	$21.29	$21.10	$21.28	$18.99	251,922
2019-01-04	$21.09	$21.12	$20.85	$21.07	$18.80	176,876
2019-01-03	$20.95	$21.09	$20.83	$21.07	$18.80	309,324
2019-01-02	$20.47	$20.82	$20.47	$20.80	$18.56	167,886
2018-12-31	$20.33	$20.51	$20.33	$20.51	$18.30	454,227
2018-12-28	$20.39	$20.45	$20.30	$20.33	$18.14	447,689
2018-12-27	$20.42	$20.55	$20.34	$20.45	$18.25	377,575
2018-12-26	$20.32	$20.44	$20.21	$20.40	$18.21	410,438
2018-12-24	$20.34	$20.44	$20.29	$20.42	$18.22	276,429
2018-12-21	$20.48	$20.48	$20.35	$20.46	$18.26	503,137
2018-12-20	$20.32	$20.33	$20.20	$20.31	$18.12	416,997
2018-12-19	$20.10	$20.27	$20.10	$20.25	$18.07	542,614
2018-12-18	$20.25	$20.26	$20.10	$20.12	$17.96	416,613
2018-12-17	$20.30	$20.30	$20.14	$20.15	$17.98	346,975
2018-12-14	$20.29	$20.31	$20.25	$20.30	$18.12	252,449
2018-12-13	$20.25	$20.32	$20.25	$20.29	$18.11	281,472
2018-12-12	$20.32	$20.37	$20.27	$20.33	$18.14	496,881
2018-12-11	$20.43	$20.57	$20.39	$20.41	$18.16	389,883
2018-12-10	$20.45	$20.50	$20.42	$20.42	$18.17	264,537
2018-12-07	$20.44	$20.58	$20.38	$20.42	$18.17	312,255
2018-12-06	$20.41	$20.51	$20.38	$20.48	$18.22	566,745
2018-12-04	$20.30	$20.50	$20.26	$20.39	$18.14	322,997
2018-12-03	$20.19	$20.27	$20.12	$20.26	$18.02	342,983
2018-11-30	$20.16	$20.25	$20.10	$20.16	$17.94	344,008
2018-11-29	$20.12	$20.18	$20.12	$20.15	$17.93	417,358
2018-11-28	$20.00	$20.15	$20.00	$20.09	$17.87	534,406
2018-11-27	$20.03	$20.06	$19.98	$20.00	$17.79	220,029
2018-11-26	$19.97	$20.05	$19.97	$20.02	$17.81	129,370
2018-11-23	$19.97	$20.01	$19.96	$19.98	$17.78	52,106
2018-11-21	$20.00	$20.08	$19.97	$19.97	$17.77	151,746
2018-11-20	$20.01	$20.07	$20.00	$20.00	$17.79	161,092
2018-11-19	$20.08	$20.16	$20.01	$20.05	$17.84	177,790
2018-11-16	$20.08	$20.16	$20.02	$20.10	$17.88	166,009
2018-11-15	$20.13	$20.16	$20.09	$20.13	$17.91	220,713
2018-11-14	$20.10	$20.16	$20.04	$20.12	$17.90	172,543
2018-11-13	$20.11	$20.18	$20.08	$20.12	$17.85	375,631
2018-11-12	$20.16	$20.16	$20.04	$20.11	$17.84	338,290
2018-11-09	$20.10	$20.19	$20.09	$20.11	$17.84	163,014
2018-11-08	$20.25	$20.25	$20.08	$20.10	$17.83	218,891
2018-11-07	$20.02	$20.17	$20.02	$20.15	$17.87	116,622
2018-11-06	$20.08	$20.26	$19.99	$19.99	$17.73	195,879
2018-11-05	$19.97	$20.05	$19.96	$19.98	$17.72	155,875
2018-11-02	$20.02	$20.14	$19.93	$19.96	$17.70	116,833
2018-11-01	$19.98	$20.08	$19.97	$20.03	$17.77	92,994
2018-10-31	$20.03	$20.03	$19.93	$19.98	$17.72	183,385
2018-10-30	$20.00	$20.07	$19.97	$20.00	$17.74	158,617
2018-10-29	$20.04	$20.11	$20.04	$20.08	$17.81	99,473
2018-10-26	$20.09	$20.14	$20.05	$20.08	$17.81	196,049
2018-10-25	$20.13	$20.19	$20.08	$20.08	$17.81	195,803
2018-10-24	$20.12	$20.20	$20.11	$20.13	$17.85	213,934
2018-10-23	$20.05	$20.14	$20.05	$20.09	$17.82	173,075
2018-10-22	$20.04	$20.08	$20.00	$20.01	$17.75	160,439
2018-10-19	$19.98	$20.06	$19.96	$19.96	$17.70	153,576
2018-10-18	$19.95	$20.11	$19.95	$20.00	$17.74	315,854
2018-10-17	$20.00	$20.04	$19.97	$19.97	$17.71	132,322
2018-10-16	$19.96	$20.08	$19.96	$19.99	$17.73	184,071
2018-10-15	$19.95	$20.05	$19.93	$19.96	$17.70	144,257
2018-10-12	$20.01	$20.07	$19.91	$19.99	$17.73	219,594
2018-10-11	$20.07	$20.17	$20.01	$20.06	$17.74	239,058
2018-10-10	$20.11	$20.18	$20.02	$20.15	$17.82	241,846
2018-10-09	$20.16	$20.24	$20.11	$20.13	$17.80	149,718
2018-10-08	$20.17	$20.24	$20.14	$20.14	$17.81	123,353
2018-10-05	$20.23	$20.29	$20.16	$20.20	$17.86	151,110
2018-10-04	$20.24	$20.33	$20.19	$20.29	$17.94	183,531
2018-10-03	$20.55	$20.60	$20.24	$20.35	$17.99	355,106
2018-10-02	$20.68	$20.75	$20.54	$20.60	$18.21	241,614
2018-10-01	$20.71	$20.78	$20.67	$20.74	$18.34	134,701
2018-09-28	$20.78	$20.83	$20.66	$20.71	$18.31	184,826
2018-09-27	$20.56	$20.80	$20.56	$20.80	$18.39	67,607
2018-09-26	$20.66	$20.69	$20.54	$20.59	$18.21	140,146
2018-09-25	$20.61	$20.65	$20.55	$20.65	$18.26	154,060
2018-09-24	$20.65	$20.72	$20.63	$20.66	$18.27	154,382
2018-09-21	$20.68	$20.73	$20.68	$20.68	$18.28	146,107
2018-09-20	$20.68	$20.79	$20.68	$20.72	$18.32	202,683
2018-09-19	$20.87	$20.87	$20.78	$20.81	$18.40	101,349
2018-09-18	$20.90	$20.90	$20.83	$20.87	$18.45	80,594
2018-09-17	$20.86	$20.91	$20.84	$20.90	$18.48	199,423
2018-09-14	$21.08	$21.15	$20.96	$20.96	$18.53	100,248
2018-09-13	$21.12	$21.17	$21.10	$21.17	$18.72	80,066
2018-09-12	$21.16	$21.24	$21.13	$21.18	$18.67	67,729
2018-09-11	$21.19	$21.23	$21.08	$21.12	$18.62	142,218
2018-09-10	$21.25	$21.32	$21.21	$21.25	$18.73	98,342
2018-09-07	$21.26	$21.30	$21.18	$21.26	$18.74	69,634
2018-09-06	$21.26	$21.31	$21.23	$21.26	$18.74	96,356
2018-09-05	$21.31	$21.35	$21.27	$21.32	$18.80	61,288
2018-09-04	$21.36	$21.36	$21.28	$21.29	$18.77	106,101
2018-08-31	$21.36	$21.36	$21.29	$21.36	$18.83	62,224
2018-08-30	$21.26	$21.33	$21.21	$21.31	$18.79	106,769
2018-08-29	$21.28	$21.32	$21.12	$21.20	$18.69	127,114
2018-08-28	$21.33	$21.35	$21.26	$21.31	$18.79	134,770
2018-08-27	$21.35	$21.39	$21.31	$21.35	$18.82	62,384
2018-08-24	$21.31	$21.40	$21.31	$21.37	$18.84	59,799
2018-08-23	$21.33	$21.38	$21.26	$21.34	$18.81	123,788
2018-08-22	$21.31	$21.38	$21.26	$21.26	$18.74	94,829
2018-08-21	$21.40	$21.42	$21.29	$21.32	$18.80	73,850
2018-08-20	$21.30	$21.37	$21.29	$21.35	$18.82	107,954
2018-08-17	$21.19	$21.32	$21.19	$21.31	$18.79	61,216
2018-08-16	$21.34	$21.36	$21.29	$21.31	$18.79	99,129
2018-08-15	$21.33	$21.37	$21.29	$21.32	$18.80	109,601
2018-08-14	$21.37	$21.41	$21.26	$21.32	$18.80	143,305
2018-08-13	$21.37	$21.46	$21.37	$21.44	$18.85	68,848
2018-08-10	$21.40	$21.46	$21.37	$21.41	$18.82	70,016
2018-08-09	$21.53	$21.53	$21.31	$21.39	$18.80	88,967
2018-08-08	$21.58	$21.60	$21.49	$21.49	$18.89	54,760
2018-08-07	$21.54	$21.64	$21.54	$21.57	$18.96	90,094
2018-08-06	$21.52	$21.60	$21.52	$21.58	$18.97	95,505
2018-08-03	$21.50	$21.56	$21.50	$21.52	$18.92	72,419
2018-08-02	$21.45	$21.50	$21.43	$21.48	$18.88	78,299
2018-08-01	$21.40	$21.48	$21.40	$21.41	$18.82	105,567
2018-07-31	$21.35	$21.44	$21.35	$21.43	$18.84	74,754
2018-07-30	$21.40	$21.41	$21.32	$21.34	$18.76	142,256
2018-07-27	$21.42	$21.44	$21.40	$21.41	$18.82	72,633
2018-07-26	$21.38	$21.41	$21.37	$21.40	$18.81	62,924
2018-07-25	$21.38	$21.41	$21.35	$21.38	$18.79	56,255
2018-07-24	$21.38	$21.41	$21.35	$21.37	$18.78	74,515
2018-07-23	$21.44	$21.44	$21.36	$21.38	$18.79	120,996
2018-07-20	$21.44	$21.44	$21.41	$21.43	$18.84	41,417
2018-07-19	$21.43	$21.46	$21.43	$21.43	$18.84	92,615
2018-07-18	$21.48	$21.50	$21.42	$21.43	$18.84	163,346
2018-07-17	$21.50	$21.53	$21.47	$21.49	$18.89	92,109
2018-07-16	$21.46	$21.49	$21.42	$21.48	$18.88	120,485
2018-07-13	$21.46	$21.51	$21.46	$21.46	$18.86	65,582
2018-07-12	$21.41	$21.56	$21.41	$21.51	$18.85	103,294
2018-07-11	$21.54	$21.62	$21.52	$21.58	$18.91	125,627
2018-07-10	$21.50	$21.59	$21.50	$21.53	$18.87	89,393
2018-07-09	$21.51	$21.55	$21.46	$21.53	$18.87	127,540
2018-07-06	$21.55	$21.58	$21.53	$21.57	$18.91	69,508
2018-07-05	$21.61	$21.63	$21.53	$21.53	$18.87	97,200
2018-07-03	$21.55	$21.66	$21.55	$21.65	$18.98	82,293
2018-07-02	$21.72	$21.72	$21.58	$21.60	$18.93	87,595
2018-06-29	$21.70	$21.72	$21.56	$21.56	$18.90	108,713
2018-06-28	$21.67	$21.73	$21.61	$21.61	$18.94	120,660
2018-06-27	$21.67	$21.69	$21.62	$21.64	$18.97	136,542
2018-06-26	$21.66	$21.69	$21.63	$21.66	$18.98	86,235
2018-06-25	$21.66	$21.68	$21.63	$21.66	$18.98	104,763
2018-06-22	$21.65	$21.69	$21.65	$21.65	$18.98	55,483
2018-06-21	$21.59	$21.66	$21.55	$21.66	$18.98	75,287
2018-06-20	$21.55	$21.60	$21.54	$21.55	$18.89	47,914
2018-06-19	$21.59	$21.60	$21.53	$21.57	$18.91	83,427
2018-06-18	$21.55	$21.61	$21.49	$21.54	$18.88	53,312
2018-06-15	$21.65	$21.65	$21.55	$21.59	$18.92	40,858
2018-06-14	$21.57	$21.60	$21.50	$21.60	$18.93	213,340
2018-06-13	$21.52	$21.57	$21.50	$21.55	$18.82	225,823
2018-06-12	$21.50	$21.53	$21.43	$21.51	$18.79	140,592
2018-06-11	$21.39	$21.51	$21.39	$21.51	$18.79	58,942
2018-06-08	$21.44	$21.55	$21.44	$21.45	$18.74	109,659
2018-06-07	$21.47	$21.54	$21.43	$21.49	$18.77	52,409
2018-06-06	$21.42	$21.50	$21.36	$21.48	$18.76	88,695
2018-06-05	$21.54	$21.58	$21.40	$21.46	$18.75	92,511
2018-06-04	$21.55	$21.60	$21.44	$21.45	$18.74	61,752
2018-06-01	$21.54	$21.59	$21.48	$21.58	$18.85	139,108
2018-05-31	$21.47	$21.54	$21.46	$21.54	$18.82	84,489
2018-05-30	$21.31	$21.45	$21.30	$21.45	$18.74	112,134
2018-05-29	$21.28	$21.38	$21.27	$21.38	$18.68	114,328
2018-05-25	$21.20	$21.25	$21.17	$21.20	$18.52	126,257
2018-05-24	$21.15	$21.23	$21.14	$21.16	$18.48	98,669
2018-05-23	$21.16	$21.20	$21.12	$21.13	$18.46	102,167
2018-05-22	$21.11	$21.15	$21.10	$21.14	$18.47	75,437
2018-05-21	$21.16	$21.21	$21.13	$21.14	$18.47	51,462
2018-05-18	$21.12	$21.17	$21.07	$21.14	$18.47	63,353
2018-05-17	$21.09	$21.13	$21.06	$21.12	$18.45	110,439
2018-05-16	$21.16	$21.16	$21.05	$21.12	$18.45	106,936
2018-05-15	$21.19	$21.21	$21.13	$21.18	$18.50	102,154
2018-05-14	$21.25	$21.29	$21.19	$21.23	$18.55	85,354
2018-05-11	$21.35	$21.35	$21.27	$21.27	$18.52	60,322
2018-05-10	$21.31	$21.33	$21.26	$21.32	$18.56	82,244
2018-05-09	$21.27	$21.30	$21.21	$21.24	$18.49	68,116
2018-05-08	$21.30	$21.32	$21.25	$21.31	$18.55	60,883
2018-05-07	$21.18	$21.31	$21.18	$21.31	$18.55	100,602
2018-05-04	$21.15	$21.27	$21.14	$21.14	$18.40	99,987
2018-05-03	$21.27	$21.27	$21.13	$21.13	$18.40	97,024
2018-05-02	$21.28	$21.30	$21.18	$21.21	$18.47	100,163
2018-05-01	$21.22	$21.28	$21.18	$21.22	$18.47	115,916
2018-04-30	$21.19	$21.23	$21.14	$21.20	$18.46	43,760
2018-04-27	$21.11	$21.21	$21.11	$21.18	$18.44	80,754
2018-04-26	$21.05	$21.15	$21.03	$21.07	$18.34	105,191
2018-04-25	$21.14	$21.16	$21.00	$21.01	$18.29	113,613
2018-04-24	$21.14	$21.19	$21.10	$21.18	$18.44	116,609
2018-04-23	$21.23	$21.27	$21.16	$21.16	$18.42	87,186
2018-04-20	$21.31	$21.31	$21.26	$21.26	$18.51	55,244
2018-04-19	$21.34	$21.34	$21.27	$21.31	$18.55	92,399
2018-04-18	$21.51	$21.52	$21.33	$21.35	$18.59	81,257
2018-04-17	$21.54	$21.59	$21.45	$21.49	$18.71	105,646
2018-04-16	$21.41	$21.55	$21.38	$21.51	$18.73	84,084
2018-04-13	$21.47	$21.47	$21.37	$21.43	$18.66	67,653
2018-04-12	$21.49	$21.51	$21.41	$21.50	$18.66	93,588
2018-04-11	$21.39	$21.48	$21.39	$21.46	$18.62	76,405
2018-04-10	$21.50	$21.50	$21.33	$21.35	$18.53	93,981
2018-04-09	$21.43	$21.49	$21.41	$21.45	$18.61	65,925
2018-04-06	$21.50	$21.51	$21.42	$21.46	$18.62	73,287
2018-04-05	$21.30	$21.44	$21.30	$21.43	$18.59	77,986
2018-04-04	$21.35	$21.35	$21.30	$21.30	$18.48	79,273
2018-04-03	$21.29	$21.38	$21.26	$21.30	$18.48	58,200
2018-04-02	$21.44	$21.45	$21.34	$21.39	$18.56	84,369
2018-03-29	$21.37	$21.40	$21.29	$21.31	$18.49	85,344
2018-03-28	$21.14	$21.34	$21.14	$21.28	$18.46	132,463
2018-03-27	$21.14	$21.17	$21.05	$21.17	$18.37	81,798
2018-03-26	$21.07	$21.15	$21.03	$21.07	$18.28	52,831
2018-03-23	$21.11	$21.16	$21.04	$21.07	$18.28	61,774
2018-03-22	$21.11	$21.19	$21.11	$21.13	$18.33	86,785
2018-03-21	$21.14	$21.15	$20.98	$21.14	$18.34	152,424
2018-03-20	$21.17	$21.20	$21.06	$21.12	$18.33	125,363
2018-03-19	$21.28	$21.30	$21.15	$21.22	$18.41	96,463
2018-03-16	$21.06	$21.32	$21.06	$21.30	$18.48	194,421
2018-03-15	$21.35	$21.36	$21.16	$21.19	$18.39	116,045
2018-03-14	$21.40	$21.40	$21.30	$21.31	$18.49	84,992
2018-03-13	$21.65	$21.69	$21.40	$21.46	$18.56	110,324
2018-03-12	$21.35	$21.68	$21.35	$21.64	$18.71	258,667
2018-03-09	$21.25	$21.35	$21.22	$21.32	$18.44	98,848
2018-03-08	$21.34	$21.43	$21.25	$21.31	$18.43	56,627
2018-03-07	$21.37	$21.49	$21.27	$21.37	$18.48	91,797
2018-03-06	$21.20	$21.39	$21.20	$21.36	$18.47	81,202
2018-03-05	$21.37	$21.41	$21.18	$21.22	$18.35	75,583
2018-03-02	$21.20	$21.33	$21.18	$21.29	$18.41	98,338
2018-03-01	$21.43	$21.43	$21.21	$21.30	$18.42	234,234
2018-02-28	$21.36	$21.39	$21.24	$21.35	$18.46	109,395
2018-02-27	$21.44	$21.46	$21.30	$21.39	$18.50	105,889
2018-02-26	$21.30	$21.41	$21.30	$21.39	$18.50	95,090
2018-02-23	$21.15	$21.33	$21.15	$21.26	$18.39	163,763
2018-02-22	$21.43	$21.43	$21.15	$21.15	$18.29	138,749
2018-02-21	$21.45	$21.47	$21.35	$21.37	$18.48	74,822
2018-02-20	$21.41	$21.52	$21.37	$21.40	$18.51	140,757
2018-02-16	$21.48	$21.53	$21.36	$21.36	$18.47	135,453
2018-02-15	$21.50	$21.55	$21.42	$21.50	$18.59	164,059
2018-02-14	$21.56	$21.58	$21.44	$21.51	$18.60	113,363
2018-02-13	$21.62	$21.68	$21.59	$21.64	$18.65	138,057
2018-02-12	$21.61	$21.67	$21.53	$21.65	$18.66	135,015
2018-02-09	$21.62	$21.65	$21.50	$21.63	$18.64	221,008
2018-02-08	$21.70	$21.74	$21.56	$21.62	$18.63	344,240
2018-02-07	$21.62	$21.81	$21.62	$21.76	$18.76	206,796
2018-02-06	$21.35	$21.68	$21.35	$21.62	$18.63	272,289
2018-02-05	$21.44	$21.53	$21.42	$21.50	$18.53	249,588
2018-02-02	$21.25	$21.57	$21.22	$21.54	$18.57	372,535
2018-02-01	$21.49	$21.50	$21.36	$21.42	$18.46	305,487
2018-01-31	$21.28	$21.43	$21.23	$21.39	$18.44	290,183
2018-01-30	$21.12	$21.29	$21.05	$21.26	$18.32	374,303
2018-01-29	$21.63	$21.64	$21.27	$21.33	$18.38	601,655
2018-01-26	$21.81	$21.83	$21.66	$21.67	$18.68	259,460
2018-01-25	$21.97	$21.98	$21.81	$21.81	$18.80	180,770
2018-01-24	$22.02	$22.05	$21.93	$21.98	$18.94	193,445
2018-01-23	$22.06	$22.12	$22.05	$22.07	$19.02	162,547
2018-01-22	$22.01	$22.10	$21.98	$22.04	$19.00	224,405
2018-01-19	$22.01	$22.06	$21.99	$22.04	$19.00	234,559
2018-01-18	$22.07	$22.10	$22.04	$22.04	$19.00	140,947
2018-01-17	$22.10	$22.17	$22.07	$22.07	$19.02	182,866
2018-01-16	$22.18	$22.19	$22.10	$22.12	$19.07	212,636
2018-01-12	$22.17	$22.19	$22.08	$22.08	$19.03	122,865
2018-01-11	$22.27	$22.31	$22.25	$22.25	$19.12	120,614
2018-01-10	$22.25	$22.31	$22.24	$22.29	$19.15	154,289
2018-01-09	$22.38	$22.41	$22.32	$22.32	$19.18	153,079
2018-01-08	$22.46	$22.51	$22.39	$22.40	$19.24	237,139
2018-01-05	$22.55	$22.56	$22.43	$22.48	$19.31	227,237
2018-01-04	$22.71	$22.73	$22.54	$22.58	$19.40	145,046
2018-01-03	$22.43	$22.57	$22.36	$22.54	$19.36	116,120
2018-01-02	$22.37	$22.37	$22.31	$22.37	$19.22	90,995
2017-12-29	$22.27	$22.37	$22.27	$22.34	$19.19	222,515
2017-12-28	$22.27	$22.36	$22.26	$22.31	$19.17	190,893
2017-12-27	$22.18	$22.33	$22.18	$22.26	$19.12	234,701
2017-12-26	$22.18	$22.26	$22.14	$22.16	$19.04	199,297
2017-12-22	$22.10	$22.21	$22.10	$22.18	$19.06	177,714
2017-12-21	$22.20	$22.31	$22.12	$22.12	$19.00	181,873
2017-12-20	$22.32	$22.32	$22.13	$22.22	$19.09	286,496
2017-12-19	$22.40	$22.43	$22.34	$22.40	$19.24	170,170
2017-12-18	$22.43	$22.46	$22.37	$22.43	$19.27	144,255
2017-12-15	$22.50	$22.50	$22.44	$22.48	$19.31	106,628
2017-12-14	$22.50	$22.53	$22.46	$22.50	$19.33	165,742
2017-12-13	$22.42	$22.60	$22.42	$22.53	$19.36	164,863
2017-12-12	$22.57	$22.58	$22.47	$22.48	$19.31	153,927
2017-12-11	$22.76	$22.76	$22.58	$22.58	$19.40	157,721
2017-12-08	$22.77	$22.80	$22.64	$22.64	$19.39	121,640
2017-12-07	$22.75	$22.86	$22.74	$22.79	$19.52	181,058
2017-12-06	$22.56	$22.82	$22.56	$22.77	$19.50	184,185
2017-12-05	$22.41	$22.58	$22.41	$22.56	$19.32	172,270
2017-12-04	$22.40	$22.45	$22.32	$22.45	$19.23	73,473
2017-12-01	$22.42	$22.42	$22.33	$22.39	$19.17	130,830
2017-11-30	$22.30	$22.36	$22.28	$22.33	$19.12	135,031
2017-11-29	$22.30	$22.31	$22.20	$22.31	$19.11	153,615
2017-11-28	$22.35	$22.36	$22.30	$22.35	$19.14	110,652
2017-11-27	$22.35	$22.41	$22.34	$22.39	$19.17	130,326
2017-11-24	$22.39	$22.41	$22.35	$22.38	$19.17	14,818
2017-11-22	$22.51	$22.51	$22.36	$22.39	$19.17	110,519
2017-11-21	$22.46	$22.50	$22.43	$22.46	$19.23	87,155
2017-11-20	$22.50	$22.54	$22.40	$22.45	$19.23	196,784
2017-11-17	$22.45	$22.51	$22.41	$22.46	$19.23	122,738
2017-11-16	$22.50	$22.50	$22.43	$22.45	$19.23	96,588
2017-11-15	$22.43	$22.49	$22.42	$22.45	$19.23	125,387
2017-11-14	$22.45	$22.47	$22.38	$22.44	$19.22	154,792
2017-11-13	$22.50	$22.55	$22.47	$22.48	$19.19	157,972
2017-11-10	$22.56	$22.56	$22.46	$22.49	$19.20	124,699
2017-11-09	$22.51	$22.62	$22.51	$22.61	$19.30	113,555
2017-11-08	$22.51	$22.59	$22.50	$22.56	$19.26	111,271
2017-11-07	$22.49	$22.49	$22.37	$22.49	$19.20	83,778
2017-11-06	$22.39	$22.44	$22.31	$22.44	$19.16	100,161
2017-11-03	$22.32	$22.39	$22.27	$22.39	$19.11	125,420
2017-11-02	$22.34	$22.39	$22.25	$22.32	$19.05	135,608
2017-11-01	$22.27	$22.38	$22.26	$22.38	$19.10	128,635
2017-10-31	$22.27	$22.28	$22.18	$22.24	$18.98	83,677
2017-10-30	$22.20	$22.31	$22.20	$22.25	$18.99	108,260
2017-10-27	$22.18	$22.22	$22.13	$22.17	$18.93	147,523
2017-10-26	$22.27	$22.36	$22.18	$22.20	$18.95	196,565
2017-10-25	$22.49	$22.54	$22.31	$22.37	$19.10	167,506
2017-10-24	$22.62	$22.69	$22.52	$22.52	$19.22	145,595
2017-10-23	$22.65	$22.72	$22.64	$22.65	$19.33	48,618
2017-10-20	$22.70	$22.73	$22.64	$22.64	$19.33	97,897
2017-10-19	$22.70	$22.77	$22.70	$22.76	$19.43	61,565
2017-10-18	$22.68	$22.71	$22.63	$22.68	$19.36	98,078
2017-10-17	$22.64	$22.72	$22.63	$22.69	$19.37	73,009
2017-10-16	$22.75	$22.75	$22.63	$22.63	$19.32	111,235
2017-10-13	$22.71	$22.76	$22.70	$22.74	$19.41	51,375
2017-10-12	$22.75	$22.80	$22.68	$22.73	$19.34	82,259
2017-10-11	$22.69	$22.80	$22.69	$22.79	$19.39	69,726
2017-10-10	$22.70	$22.78	$22.64	$22.71	$19.33	91,959
2017-10-09	$22.58	$22.70	$22.57	$22.67	$19.29	71,933
2017-10-06	$22.72	$22.73	$22.60	$22.62	$19.25	120,209
2017-10-05	$22.67	$22.76	$22.65	$22.76	$19.37	76,525
2017-10-04	$22.61	$22.72	$22.58	$22.67	$19.29	21,238
2017-10-03	$22.65	$22.71	$22.60	$22.63	$19.26	15,489
2017-10-02	$22.72	$22.72	$22.61	$22.65	$19.27	95,769
2017-09-29	$22.70	$22.73	$22.56	$22.67	$19.29	140,304
2017-09-28	$22.60	$22.67	$22.53	$22.67	$19.29	126,967
2017-09-27	$22.70	$22.73	$22.60	$22.65	$19.27	167,165
2017-09-26	$22.77	$22.80	$22.73	$22.78	$19.38	80,722
2017-09-25	$22.75	$22.80	$22.73	$22.77	$19.38	62,794
2017-09-22	$22.80	$22.82	$22.70	$22.73	$19.34	64,312
2017-09-21	$22.85	$22.87	$22.75	$22.80	$19.40	75,262
2017-09-20	$22.95	$22.95	$22.82	$22.83	$19.43	74,135
2017-09-19	$22.85	$22.97	$22.83	$22.95	$19.53	105,768
2017-09-18	$22.95	$22.96	$22.83	$22.84	$19.44	90,101
2017-09-15	$22.99	$22.99	$22.88	$22.95	$19.53	42,963
2017-09-14	$22.87	$23.00	$22.87	$22.90	$19.49	87,478
2017-09-13	$23.03	$23.05	$22.97	$22.99	$19.50	91,084
2017-09-12	$23.04	$23.05	$22.98	$23.00	$19.51	111,528
2017-09-11	$23.10	$23.13	$23.05	$23.07	$19.57	102,308
2017-09-08	$23.09	$23.13	$23.04	$23.11	$19.60	87,967
2017-09-07	$23.05	$23.11	$23.02	$23.04	$19.54	97,003
2017-09-06	$22.95	$23.05	$22.93	$23.05	$19.55	113,694
2017-09-05	$22.98	$22.98	$22.91	$22.94	$19.46	142,489
2017-09-01	$22.93	$22.95	$22.87	$22.93	$19.45	90,625
2017-08-31	$22.88	$22.93	$22.86	$22.90	$19.43	65,310
2017-08-30	$22.93	$22.93	$22.82	$22.84	$19.38	90,732
2017-08-29	$22.83	$22.94	$22.83	$22.90	$19.43	77,883
2017-08-28	$22.77	$22.82	$22.73	$22.81	$19.35	91,476
2017-08-25	$22.83	$22.87	$22.73	$22.75	$19.30	98,623
2017-08-24	$22.90	$22.95	$22.81	$22.83	$19.37	77,066
2017-08-23	$22.94	$22.94	$22.87	$22.94	$19.46	63,192
2017-08-22	$22.86	$22.94	$22.83	$22.86	$19.39	205,256
2017-08-21	$22.81	$22.92	$22.81	$22.85	$19.38	58,326
2017-08-18	$22.76	$22.87	$22.73	$22.84	$19.38	87,841
2017-08-17	$22.73	$22.81	$22.73	$22.78	$19.32	72,774
2017-08-16	$22.76	$22.81	$22.72	$22.78	$19.32	7,070
2017-08-15	$22.80	$22.80	$22.67	$22.79	$19.33	25,818
2017-08-14	$22.80	$22.84	$22.71	$22.81	$19.35	117,956
2017-08-11	$22.50	$22.76	$22.44	$22.71	$19.26	234,896
2017-08-10	$22.80	$22.85	$22.67	$22.73	$19.22	204,093
2017-08-09	$22.96	$23.04	$22.74	$22.81	$19.29	162,798
2017-08-08	$23.00	$23.03	$22.90	$22.94	$19.40	178,564
2017-08-07	$23.11	$23.18	$22.98	$22.98	$19.43	137,894
2017-08-04	$23.21	$23.24	$23.10	$23.10	$19.53	72,495
2017-08-03	$23.24	$23.27	$23.18	$23.23	$19.64	79,026
2017-08-02	$23.17	$23.24	$23.14	$23.16	$19.58	73,055
2017-08-01	$23.21	$23.28	$23.14	$23.18	$19.60	93,655
2017-07-31	$23.11	$23.20	$23.10	$23.15	$19.58	97,445
2017-07-28	$23.09	$23.17	$23.03	$23.17	$19.59	79,865
2017-07-27	$23.03	$23.06	$22.99	$23.00	$19.45	101,205
2017-07-26	$22.96	$23.09	$22.96	$23.03	$19.47	97,696
2017-07-25	$22.97	$23.00	$22.93	$22.96	$19.42	125,308
2017-07-24	$23.03	$23.05	$22.97	$23.01	$19.46	108,169
2017-07-21	$23.10	$23.13	$23.03	$23.03	$19.47	77,690
2017-07-20	$23.09	$23.12	$23.05	$23.10	$19.53	98,668
2017-07-19	$23.09	$23.09	$23.01	$23.05	$19.49	73,972
2017-07-18	$23.06	$23.13	$23.03	$23.06	$19.50	104,195
2017-07-17	$23.12	$23.17	$22.96	$23.05	$19.49	142,349
2017-07-14	$23.19	$23.24	$23.10	$23.11	$19.54	121,300
2017-07-13	$23.15	$23.19	$23.13	$23.17	$19.59	14,945
2017-07-12	$23.17	$23.21	$23.11	$23.14	$19.57	95,378
2017-07-11	$23.07	$23.13	$23.07	$23.08	$19.46	84,732
2017-07-10	$23.04	$23.10	$23.03	$23.08	$19.46	75,409
2017-07-07	$22.90	$23.06	$22.89	$23.04	$19.42	77,631
2017-07-06	$23.10	$23.11	$22.92	$22.92	$19.32	151,685
2017-07-05	$23.20	$23.24	$23.08	$23.21	$19.57	92,554
2017-07-03	$23.26	$23.33	$23.18	$23.25	$19.60	53,374
2017-06-30	$23.05	$23.14	$23.05	$23.14	$19.51	83,075
2017-06-29	$23.25	$23.28	$23.07	$23.07	$19.45	102,502
2017-06-28	$23.38	$23.41	$23.29	$23.37	$19.70	123,388
2017-06-27	$23.47	$23.53	$23.30	$23.31	$19.65	148,363
2017-06-26	$23.60	$23.60	$23.47	$23.54	$19.84	91,390
2017-06-23	$23.48	$23.52	$23.42	$23.52	$19.83	76,550
2017-06-22	$23.52	$23.59	$23.43	$23.48	$19.79	105,744
2017-06-21	$23.36	$23.49	$23.34	$23.46	$19.78	80,686
2017-06-20	$23.40	$23.41	$23.28	$23.38	$19.71	70,639
2017-06-19	$23.36	$23.43	$23.30	$23.31	$19.65	203,887
2017-06-16	$23.42	$23.43	$23.33	$23.37	$19.70	75,375
2017-06-15	$23.36	$23.46	$23.34	$23.36	$19.70	119,879
2017-06-14	$23.41	$23.43	$23.25	$23.43	$19.75	156,241
2017-06-13	$23.40	$23.40	$23.30	$23.31	$19.65	78,520
2017-06-12	$23.42	$23.50	$23.39	$23.50	$19.74	77,300
2017-06-09	$23.45	$23.47	$23.33	$23.40	$19.66	64,525
2017-06-08	$23.38	$23.49	$23.33	$23.48	$19.73	90,333
2017-06-07	$23.50	$23.54	$23.25	$23.28	$19.56	182,181
2017-06-06	$23.42	$23.52	$23.38	$23.40	$19.66	157,982
2017-06-05	$23.59	$23.62	$23.35	$23.38	$19.64	75,884
2017-06-02	$23.37	$23.62	$23.31	$23.43	$19.68	138,936
2017-06-01	$23.29	$23.40	$23.29	$23.31	$19.58	119,178
2017-05-31	$23.15	$23.34	$23.14	$23.33	$19.60	77,494
2017-05-30	$23.18	$23.19	$23.06	$23.13	$19.43	76,616
2017-05-26	$23.04	$23.18	$23.04	$23.16	$19.46	70,933
2017-05-25	$23.18	$23.23	$22.96	$23.02	$19.34	99,425
2017-05-24	$23.11	$23.19	$23.03	$23.19	$19.48	95,897
2017-05-23	$23.11	$23.15	$22.98	$23.02	$19.34	102,879
2017-05-22	$22.94	$23.09	$22.91	$23.09	$19.40	101,403
2017-05-19	$22.99	$23.02	$22.87	$22.96	$19.29	102,977
2017-05-18	$23.10	$23.10	$22.94	$22.98	$19.31	91,691
2017-05-17	$23.02	$23.04	$22.98	$23.02	$19.34	82,150
2017-05-16	$22.91	$22.96	$22.91	$22.93	$19.26	73,502
2017-05-15	$22.81	$22.94	$22.79	$22.93	$19.26	107,075
2017-05-12	$22.76	$22.88	$22.76	$22.81	$19.16	117,335
2017-05-11	$22.68	$22.74	$22.61	$22.74	$19.10	77,091
2017-05-10	$22.79	$22.83	$22.68	$22.76	$19.05	96,875
2017-05-09	$22.83	$22.83	$22.73	$22.74	$19.04	158,979
2017-05-08	$23.05	$23.05	$22.77	$22.85	$19.13	155,401
2017-05-05	$23.06	$23.10	$23.00	$23.00	$19.26	73,124
2017-05-04	$23.12	$23.13	$23.04	$23.09	$19.33	69,332
2017-05-03	$23.04	$23.16	$23.04	$23.16	$19.39	84,899
2017-05-02	$23.01	$23.07	$23.01	$23.04	$19.29	94,956
2017-05-01	$23.00	$23.06	$22.96	$23.05	$19.30	119,454
2017-04-28	$22.86	$23.04	$22.83	$23.02	$19.27	106,959
2017-04-27	$22.82	$22.88	$22.77	$22.85	$19.13	124,431
2017-04-26	$22.79	$22.87	$22.78	$22.80	$19.09	93,110
2017-04-25	$22.78	$22.83	$22.72	$22.81	$19.10	112,435
2017-04-24	$22.92	$22.97	$22.86	$22.88	$19.15	87,302
2017-04-21	$22.95	$23.03	$22.94	$22.94	$19.20	81,953
2017-04-20	$22.96	$23.01	$22.95	$22.98	$19.24	90,203
2017-04-19	$23.00	$23.00	$22.96	$22.99	$19.25	87,608
2017-04-18	$22.98	$23.03	$22.95	$22.97	$19.23	94,444
2017-04-17	$22.94	$22.99	$22.88	$22.98	$19.24	140,861
2017-04-13	$22.90	$22.98	$22.90	$22.94	$19.20	73,407
2017-04-12	$22.97	$23.06	$22.85	$22.86	$19.14	117,110
2017-04-11	$23.00	$23.00	$22.85	$22.86	$19.14	122,751
2017-04-10	$22.74	$23.00	$22.74	$23.00	$19.19	109,435
2017-04-07	$22.75	$22.81	$22.72	$22.73	$18.96	93,790
2017-04-06	$22.71	$22.87	$22.68	$22.69	$18.93	104,690
2017-04-05	$22.79	$22.79	$22.69	$22.71	$18.95	67,912
2017-04-04	$22.75	$22.77	$22.66	$22.76	$18.99	89,294
2017-04-03	$22.63	$22.75	$22.63	$22.74	$18.97	93,460
2017-03-31	$22.58	$22.73	$22.58	$22.63	$18.88	152,373
2017-03-30	$22.57	$22.59	$22.50	$22.58	$18.84	93,882
2017-03-29	$22.56	$22.65	$22.50	$22.57	$18.83	94,756
2017-03-28	$22.47	$22.53	$22.45	$22.46	$18.74	85,422
2017-03-27	$22.42	$22.49	$22.40	$22.44	$18.72	84,468
2017-03-24	$22.40	$22.49	$22.28	$22.37	$18.66	72,815
2017-03-23	$22.37	$22.41	$22.31	$22.38	$18.67	66,001
2017-03-22	$22.24	$22.39	$22.24	$22.39	$18.68	133,083
2017-03-21	$22.29	$22.30	$22.23	$22.23	$18.55	80,772
2017-03-20	$22.06	$22.26	$22.04	$22.26	$18.57	93,715
2017-03-17	$22.01	$22.12	$22.00	$22.04	$18.39	181,830
2017-03-16	$22.22	$22.26	$22.00	$22.00	$18.35	157,504
2017-03-15	$22.03	$22.28	$22.01	$22.19	$18.51	91,747
2017-03-14	$22.00	$22.08	$22.00	$22.03	$18.38	94,184
2017-03-13	$22.06	$22.13	$21.99	$22.01	$18.36	95,266
2017-03-10	$22.02	$22.17	$22.00	$22.17	$18.43	130,942
2017-03-09	$22.04	$22.10	$21.90	$21.95	$18.25	236,447
2017-03-08	$22.30	$22.30	$22.06	$22.06	$18.34	211,729
2017-03-07	$22.37	$22.42	$22.31	$22.38	$18.60	147,094
2017-03-06	$22.45	$22.48	$22.32	$22.36	$18.59	97,941
2017-03-03	$22.49	$22.50	$22.29	$22.38	$18.60	113,390
2017-03-02	$22.55	$22.56	$22.31	$22.34	$18.57	168,968
2017-03-01	$22.56	$22.58	$22.41	$22.55	$18.74	156,192
2017-02-28	$22.71	$22.74	$22.58	$22.66	$18.84	122,351
2017-02-27	$22.79	$22.79	$22.70	$22.72	$18.89	101,033
2017-02-24	$22.89	$22.94	$22.73	$22.76	$18.92	156,094
2017-02-23	$22.70	$22.78	$22.61	$22.77	$18.93	169,806
2017-02-22	$22.58	$22.65	$22.54	$22.63	$18.81	97,983
2017-02-21	$22.35	$22.61	$22.35	$22.51	$18.71	127,813
2017-02-17	$22.47	$22.53	$22.33	$22.42	$18.64	161,402
2017-02-16	$22.30	$22.54	$22.22	$22.47	$18.68	223,520
2017-02-15	$22.33	$22.39	$22.23	$22.29	$18.53	277,279
2017-02-14	$22.55	$22.55	$22.37	$22.41	$18.63	158,678
2017-02-13	$22.54	$22.58	$22.48	$22.53	$18.73	121,867
2017-02-10	$22.68	$22.71	$22.61	$22.61	$18.73	115,629
2017-02-09	$22.69	$22.76	$22.69	$22.75	$18.84	106,165
2017-02-08	$22.68	$22.81	$22.68	$22.76	$18.85	102,115
2017-02-07	$22.62	$22.69	$22.62	$22.66	$18.77	116,931
2017-02-06	$22.72	$22.86	$22.62	$22.62	$18.74	204,603
2017-02-03	$22.83	$22.87	$22.68	$22.71	$18.81	164,384
2017-02-02	$22.71	$22.79	$22.70	$22.77	$18.86	178,781
2017-02-01	$22.76	$22.78	$22.66	$22.71	$18.81	213,519
2017-01-31	$22.66	$22.76	$22.66	$22.76	$18.85	112,654
2017-01-30	$22.67	$22.69	$22.61	$22.64	$18.75	81,837
2017-01-27	$22.53	$22.64	$22.51	$22.60	$18.72	106,663
2017-01-26	$22.57	$22.57	$22.45	$22.45	$18.60	198,442
2017-01-25	$22.55	$22.61	$22.47	$22.53	$18.66	208,357
2017-01-24	$22.76	$22.77	$22.60	$22.64	$18.75	180,470
2017-01-23	$22.63	$22.82	$22.59	$22.65	$18.76	217,293
2017-01-20	$22.63	$22.63	$22.45	$22.62	$18.74	146,648
2017-01-19	$22.69	$22.69	$22.60	$22.63	$18.74	156,777
2017-01-18	$22.68	$22.75	$22.67	$22.75	$18.84	162,466
2017-01-17	$22.74	$22.75	$22.67	$22.72	$18.82	156,557
2017-01-13	$22.65	$22.74	$22.57	$22.63	$18.74	110,459
2017-01-12	$22.82	$22.82	$22.68	$22.71	$18.81	174,455
2017-01-11	$22.79	$22.83	$22.60	$22.75	$18.84	124,907
2017-01-10	$22.77	$22.77	$22.65	$22.77	$18.79	169,775
2017-01-09	$22.55	$22.70	$22.48	$22.65	$18.70	216,581
2017-01-06	$22.25	$22.45	$22.17	$22.38	$18.47	249,871
2017-01-05	$22.26	$22.37	$22.18	$22.34	$18.44	150,745
2017-01-04	$22.19	$22.23	$22.13	$22.16	$18.29	201,137
2017-01-03	$21.86	$22.11	$21.85	$22.09	$18.23	157,004
2016-12-30	$21.83	$21.97	$21.83	$21.83	$18.02	254,433
2016-12-29	$21.90	$21.92	$21.80	$21.83	$18.02	215,069
2016-12-28	$21.99	$21.99	$21.81	$21.84	$18.03	279,335
2016-12-27	$21.92	$21.94	$21.84	$21.87	$18.05	243,131
2016-12-23	$21.73	$21.87	$21.69	$21.82	$18.01	172,688
2016-12-22	$21.65	$21.71	$21.58	$21.69	$17.90	249,638
2016-12-21	$21.69	$21.72	$21.58	$21.60	$17.83	478,160
2016-12-20	$21.68	$21.74	$21.61	$21.65	$17.87	290,376
2016-12-19	$21.71	$21.73	$21.60	$21.61	$17.84	197,747
2016-12-16	$21.66	$21.68	$21.58	$21.58	$17.81	226,310
2016-12-15	$21.82	$21.86	$21.70	$21.71	$17.92	252,869
2016-12-14	$21.88	$22.14	$21.83	$21.86	$18.04	254,713
2016-12-13	$21.85	$21.90	$21.71	$21.77	$17.97	312,399
2016-12-12	$21.80	$21.91	$21.70	$21.75	$17.95	210,973
2016-12-09	$21.82	$21.96	$21.70	$21.89	$18.07	220,378
2016-12-08	$21.97	$22.12	$21.85	$21.90	$18.08	168,972
2016-12-07	$21.94	$22.10	$21.91	$22.05	$18.13	274,324
2016-12-06	$21.70	$21.85	$21.66	$21.82	$17.94	216,808
2016-12-05	$21.67	$21.76	$21.50	$21.64	$17.80	232,409
2016-12-02	$21.39	$21.71	$21.37	$21.60	$17.76	278,440
2016-12-01	$21.65	$21.67	$21.37	$21.39	$17.59	396,186
2016-11-30	$22.07	$22.09	$21.68	$21.68	$17.83	547,830
2016-11-29	$22.18	$22.27	$22.00	$22.19	$18.25	233,469
2016-11-28	$22.27	$22.32	$22.12	$22.18	$18.24	269,959
2016-11-25	$21.96	$22.13	$21.96	$22.12	$18.19	75,277
2016-11-23	$21.89	$22.06	$21.80	$22.01	$18.10	312,007
2016-11-22	$22.02	$22.13	$21.93	$22.09	$18.17	290,834
2016-11-21	$21.64	$21.94	$21.62	$21.93	$18.03	551,097
2016-11-18	$21.75	$21.75	$21.37	$21.56	$17.73	239,403
2016-11-17	$21.87	$21.97	$21.64	$21.70	$17.85	311,408
2016-11-16	$21.90	$22.08	$21.65	$21.91	$18.02	290,291
2016-11-15	$21.22	$21.99	$21.22	$21.93	$18.03	366,647
2016-11-14	$21.81	$21.89	$21.09	$21.17	$17.41	973,171
2016-11-11	$21.79	$22.10	$21.75	$21.98	$18.08	660,167
2016-11-10	$22.62	$22.63	$21.71	$21.90	$18.01	673,707
2016-11-09	$22.95	$22.99	$22.69	$22.75	$18.64	269,647
2016-11-08	$23.11	$23.15	$23.08	$23.11	$18.94	107,547
2016-11-07	$23.13	$23.15	$23.08	$23.11	$18.94	109,383
2016-11-04	$23.14	$23.15	$23.11	$23.14	$18.96	86,265
2016-11-03	$23.11	$23.15	$23.06	$23.13	$18.95	72,054
2016-11-02	$23.12	$23.15	$23.10	$23.12	$18.94	143,562
2016-11-01	$23.14	$23.14	$23.05	$23.08	$18.91	194,274
2016-10-31	$23.00	$23.15	$23.00	$23.15	$18.97	191,359
2016-10-28	$23.36	$23.36	$23.00	$23.01	$18.85	194,296
2016-10-27	$23.53	$23.55	$23.29	$23.29	$19.08	161,998
2016-10-26	$23.64	$23.69	$23.52	$23.62	$19.35	89,450
2016-10-25	$23.40	$23.69	$23.39	$23.66	$19.39	149,099
2016-10-24	$23.42	$23.54	$23.37	$23.37	$19.15	140,383
2016-10-21	$23.52	$23.67	$23.37	$23.38	$19.16	135,176
2016-10-20	$23.73	$23.73	$23.41	$23.58	$19.32	109,125
2016-10-19	$23.00	$23.67	$22.98	$23.54	$19.29	229,439
2016-10-18	$22.90	$22.96	$22.63	$22.88	$18.75	310,979
2016-10-17	$23.07	$23.13	$22.83	$22.86	$18.73	267,533
2016-10-14	$23.37	$23.42	$22.95	$22.98	$18.83	240,108
2016-10-13	$23.66	$23.69	$23.34	$23.38	$19.16	269,296
2016-10-12	$23.82	$23.82	$23.60	$23.64	$19.37	96,059
2016-10-11	$23.84	$23.95	$23.79	$23.92	$19.53	176,726
2016-10-10	$23.74	$23.82	$23.67	$23.81	$19.44	149,949
2016-10-07	$23.87	$23.89	$23.68	$23.73	$19.38	87,797
2016-10-06	$23.75	$23.85	$23.70	$23.78	$19.42	210,723
2016-10-05	$23.95	$23.99	$23.75	$23.84	$19.47	197,505
2016-10-04	$24.19	$24.22	$23.90	$23.95	$19.56	216,756
2016-10-03	$24.25	$24.30	$24.16	$24.22	$19.78	109,230
2016-09-30	$24.28	$24.28	$24.18	$24.26	$19.81	160,231
2016-09-29	$24.27	$24.27	$24.15	$24.23	$19.79	167,897
2016-09-28	$24.14	$24.30	$24.14	$24.27	$19.82	158,768
2016-09-27	$23.90	$24.12	$23.90	$24.11	$19.69	170,564
2016-09-26	$23.80	$23.85	$23.77	$23.80	$19.44	97,315
2016-09-23	$23.85	$23.89	$23.71	$23.72	$19.37	169,784
2016-09-22	$23.80	$24.00	$23.80	$23.85	$19.48	148,048
2016-09-21	$23.70	$23.74	$23.49	$23.73	$19.38	111,048
2016-09-20	$23.51	$23.66	$23.51	$23.63	$19.30	144,141
2016-09-19	$23.48	$23.54	$23.43	$23.50	$19.19	94,062
2016-09-16	$23.53	$23.55	$23.32	$23.40	$19.11	125,423
2016-09-15	$23.36	$23.57	$23.33	$23.46	$19.16	168,437
2016-09-14	$23.26	$23.58	$23.26	$23.40	$19.11	187,846
2016-09-13	$23.81	$23.81	$23.32	$23.32	$19.04	258,049
2016-09-12	$23.87	$23.93	$23.76	$23.87	$19.43	197,734
2016-09-09	$24.21	$24.21	$23.85	$23.92	$19.47	217,498
2016-09-08	$24.33	$24.40	$24.25	$24.31	$19.78	74,295
2016-09-07	$24.35	$24.40	$24.30	$24.38	$19.84	93,404
2016-09-06	$24.24	$24.39	$24.18	$24.38	$19.84	112,108
2016-09-02	$24.15	$24.24	$24.11	$24.20	$19.69	63,903
2016-09-01	$24.06	$24.23	$24.05	$24.19	$19.69	116,289
2016-08-31	$23.99	$24.13	$23.99	$24.10	$19.61	114,015
2016-08-30	$24.11	$24.11	$23.98	$24.01	$19.54	110,484
2016-08-29	$24.06	$24.17	$24.06	$24.12	$19.63	87,852
2016-08-26	$24.16	$24.17	$24.05	$24.06	$19.58	151,653
2016-08-25	$24.10	$24.16	$24.09	$24.11	$19.62	102,804
2016-08-24	$24.17	$24.21	$24.07	$24.10	$19.61	169,732
2016-08-23	$24.21	$24.21	$24.15	$24.15	$19.65	74,172
2016-08-22	$23.99	$24.16	$23.99	$24.16	$19.66	145,746
2016-08-19	$24.15	$24.15	$23.94	$23.94	$19.48	176,899
2016-08-18	$24.20	$24.26	$24.09	$24.11	$19.62	137,003
2016-08-17	$24.09	$24.24	$24.04	$24.20	$19.69	121,458
2016-08-16	$24.23	$24.23	$24.03	$24.09	$19.61	84,021
2016-08-15	$24.34	$24.34	$24.21	$24.21	$19.70	96,209
2016-08-12	$24.26	$24.36	$24.23	$24.34	$19.81	53,284
2016-08-11	$24.14	$24.24	$24.12	$24.23	$19.72	82,054
2016-08-10	$24.28	$24.35	$24.20	$24.25	$19.67	171,602
2016-08-09	$24.27	$24.30	$24.20	$24.22	$19.65	119,145
2016-08-08	$24.26	$24.32	$24.21	$24.32	$19.73	81,244
2016-08-05	$24.10	$24.28	$24.10	$24.21	$19.64	97,252
2016-08-04	$24.27	$24.28	$24.12	$24.21	$19.64	132,093
2016-08-03	$24.07	$24.25	$24.03	$24.18	$19.61	150,331
2016-08-02	$24.12	$24.17	$24.02	$24.12	$19.57	83,537
2016-08-01	$24.25	$24.32	$24.15	$24.15	$19.59	101,777
2016-07-29	$24.19	$24.24	$24.13	$24.24	$19.66	83,716
2016-07-28	$24.07	$24.16	$24.01	$24.16	$19.60	74,472
2016-07-27	$24.00	$24.20	$23.99	$24.02	$19.48	108,440
2016-07-26	$23.89	$24.05	$23.89	$24.05	$19.51	112,021
2016-07-25	$23.93	$24.04	$23.80	$23.88	$19.37	188,734
2016-07-22	$24.17	$24.18	$23.97	$23.98	$19.45	108,763
2016-07-21	$23.91	$24.19	$23.83	$24.14	$19.58	132,753
2016-07-20	$23.95	$23.98	$23.78	$23.89	$19.38	253,511
2016-07-19	$23.97	$24.06	$23.80	$23.90	$19.39	136,819
2016-07-18	$23.80	$24.03	$23.80	$23.95	$19.43	109,865
2016-07-15	$23.52	$23.80	$23.40	$23.74	$19.26	195,899
2016-07-14	$23.86	$23.89	$23.50	$23.61	$19.15	534,415
2016-07-13	$24.00	$24.07	$23.77	$23.83	$19.33	283,397
2016-07-12	$24.31	$24.37	$24.00	$24.07	$19.46	205,107
2016-07-11	$24.40	$24.44	$24.31	$24.36	$19.69	189,785
2016-07-08	$24.42	$24.44	$24.34	$24.41	$19.73	114,574
2016-07-07	$24.36	$24.42	$24.30	$24.40	$19.73	147,102
2016-07-06	$24.35	$24.42	$24.27	$24.27	$19.62	199,016
2016-07-05	$24.30	$24.38	$24.26	$24.35	$19.69	106,163
2016-07-01	$24.25	$24.36	$24.23	$24.27	$19.62	105,202
2016-06-30	$24.23	$24.27	$24.10	$24.20	$19.56	189,002
2016-06-29	$24.25	$24.34	$24.22	$24.28	$19.63	170,372
2016-06-28	$24.10	$24.36	$24.10	$24.30	$19.65	125,875
2016-06-27	$24.04	$24.25	$24.04	$24.11	$19.49	137,132
2016-06-24	$23.78	$24.05	$23.78	$24.03	$19.43	121,178
2016-06-23	$23.84	$23.91	$23.84	$23.88	$19.31	151,192
2016-06-22	$23.84	$23.94	$23.82	$23.89	$19.31	156,202
2016-06-21	$23.97	$23.98	$23.89	$23.94	$19.35	121,217
2016-06-20	$23.96	$23.98	$23.85	$23.95	$19.36	182,009
2016-06-17	$23.96	$24.01	$23.91	$23.97	$19.38	130,886
2016-06-16	$23.98	$23.98	$23.82	$23.89	$19.31	211,542
2016-06-15	$23.87	$23.93	$23.85	$23.87	$19.30	193,408
2016-06-14	$23.95	$24.04	$23.87	$23.89	$19.31	136,867
2016-06-13	$23.95	$24.04	$23.95	$23.95	$19.36	119,713
2016-06-10	$24.05	$24.08	$23.95	$24.01	$19.35	133,551
2016-06-09	$23.89	$24.14	$23.89	$24.00	$19.34	244,885
2016-06-08	$23.90	$23.96	$23.79	$23.95	$19.30	133,935
2016-06-07	$23.80	$23.97	$23.80	$23.82	$19.19	148,454
2016-06-06	$23.80	$23.82	$23.74	$23.75	$19.14	149,164
2016-06-03	$23.78	$23.85	$23.71	$23.73	$19.12	89,683
2016-06-02	$23.54	$23.72	$23.48	$23.68	$19.08	189,331
2016-06-01	$23.39	$23.50	$23.39	$23.44	$18.89	210,507
2016-05-31	$23.19	$23.35	$23.19	$23.30	$18.77	142,952
2016-05-27	$23.22	$23.31	$23.22	$23.29	$18.77	103,446
2016-05-26	$23.19	$23.29	$23.19	$23.23	$18.72	129,630
2016-05-25	$23.29	$23.37	$23.20	$23.20	$18.69	177,229
2016-05-24	$23.30	$23.43	$23.26	$23.36	$18.82	193,912
2016-05-23	$23.18	$23.33	$23.17	$23.29	$18.77	136,497
2016-05-20	$23.21	$23.29	$23.09	$23.10	$18.61	154,119
2016-05-19	$23.35	$23.35	$23.09	$23.09	$18.60	231,115
2016-05-18	$23.66	$23.66	$23.41	$23.41	$18.86	151,364
2016-05-17	$23.72	$23.72	$23.60	$23.67	$19.07	198,872
2016-05-16	$23.75	$23.75	$23.67	$23.67	$19.07	142,057
2016-05-13	$23.72	$23.73	$23.66	$23.73	$19.12	115,050
2016-05-12	$23.48	$23.68	$23.48	$23.65	$19.06	145,702
2016-05-11	$23.51	$23.63	$23.45	$23.58	$18.94	106,471
2016-05-10	$23.60	$23.65	$23.41	$23.45	$18.83	222,666
2016-05-09	$23.51	$23.61	$23.47	$23.55	$18.91	136,595
2016-05-06	$23.50	$23.53	$23.43	$23.47	$18.85	192,306
2016-05-05	$23.46	$23.54	$23.42	$23.48	$18.86	116,421
2016-05-04	$23.42	$23.54	$23.35	$23.47	$18.85	140,269
2016-05-03	$23.28	$23.43	$23.26	$23.41	$18.80	135,765
2016-05-02	$23.34	$23.38	$23.20	$23.24	$18.66	149,823
2016-04-29	$23.18	$23.31	$23.17	$23.31	$18.72	144,040
2016-04-28	$23.18	$23.21	$23.14	$23.18	$18.61	103,042
2016-04-27	$23.17	$23.25	$23.17	$23.19	$18.62	107,868
2016-04-26	$23.22	$23.28	$23.18	$23.23	$18.65	111,422
2016-04-25	$23.29	$23.32	$23.20	$23.22	$18.65	140,111
2016-04-22	$23.36	$23.40	$23.29	$23.32	$18.73	88,843
2016-04-21	$23.41	$23.44	$23.33	$23.40	$18.79	138,523
2016-04-20	$23.28	$23.47	$23.28	$23.40	$18.79	165,612
2016-04-19	$23.36	$23.36	$23.22	$23.29	$18.70	133,070
2016-04-18	$23.39	$23.41	$23.26	$23.34	$18.74	131,404
2016-04-15	$23.22	$23.33	$23.21	$23.30	$18.71	109,219
2016-04-14	$23.19	$23.30	$23.10	$23.10	$18.55	191,864
2016-04-13	$23.34	$23.40	$23.13	$23.19	$18.62	187,647
2016-04-12	$23.34	$23.53	$23.33	$23.43	$18.75	148,032
2016-04-11	$23.13	$23.38	$23.08	$23.38	$18.71	158,311
2016-04-08	$23.23	$23.23	$23.00	$23.08	$18.47	207,204
2016-04-07	$23.17	$23.22	$23.16	$23.22	$18.58	91,658
2016-04-06	$23.10	$23.23	$23.10	$23.19	$18.56	128,351
2016-04-05	$22.95	$23.09	$22.94	$23.05	$18.45	127,207
2016-04-04	$22.94	$23.00	$22.88	$22.95	$18.37	93,689
2016-04-01	$23.00	$23.05	$22.85	$22.89	$18.32	146,462
2016-03-31	$22.77	$23.00	$22.74	$22.94	$18.36	133,057
2016-03-30	$22.68	$22.75	$22.58	$22.74	$18.20	112,371
2016-03-29	$22.54	$22.70	$22.51	$22.70	$18.17	90,062
2016-03-28	$22.55	$22.56	$22.47	$22.50	$18.01	57,971
2016-03-24	$22.60	$22.64	$22.47	$22.47	$17.98	96,534
2016-03-23	$22.65	$22.66	$22.56	$22.57	$18.06	107,776
2016-03-22	$22.45	$22.67	$22.45	$22.67	$18.14	137,984
2016-03-21	$22.48	$22.52	$22.41	$22.51	$18.01	121,777
2016-03-18	$22.41	$22.50	$22.40	$22.46	$17.97	117,843
2016-03-17	$22.24	$22.41	$22.23	$22.35	$17.89	110,578
2016-03-16	$22.22	$22.23	$22.18	$22.23	$17.79	164,185
2016-03-15	$22.21	$22.25	$22.21	$22.21	$17.77	115,181
2016-03-14	$22.22	$22.25	$22.20	$22.23	$17.79	100,905
2016-03-11	$22.25	$22.29	$22.19	$22.24	$17.80	89,817
2016-03-10	$22.27	$22.29	$22.16	$22.26	$17.75	155,547
2016-03-09	$22.16	$22.25	$22.11	$22.23	$17.73	135,503
2016-03-08	$22.32	$22.33	$22.16	$22.16	$17.67	114,814
2016-03-07	$22.24	$22.30	$22.17	$22.25	$17.74	106,101
2016-03-04	$22.34	$22.37	$22.21	$22.24	$17.73	143,834
2016-03-03	$22.50	$22.54	$22.28	$22.31	$17.79	257,918
2016-03-02	$22.45	$22.50	$22.35	$22.50	$17.94	146,626
2016-03-01	$22.47	$22.53	$22.40	$22.52	$17.96	221,634
2016-02-29	$22.47	$22.49	$22.40	$22.40	$17.86	120,123
2016-02-26	$22.45	$22.45	$22.38	$22.45	$17.90	119,689
2016-02-25	$22.46	$22.52	$22.43	$22.50	$17.94	98,978
2016-02-24	$22.37	$22.45	$22.32	$22.45	$17.90	125,840
2016-02-23	$22.24	$22.42	$22.22	$22.42	$17.88	114,121
2016-02-22	$22.27	$22.33	$22.22	$22.29	$17.77	130,693
2016-02-19	$22.23	$22.33	$22.19	$22.31	$17.79	103,982
2016-02-18	$22.12	$22.25	$22.04	$22.19	$17.69	177,306
2016-02-17	$22.18	$22.18	$21.97	$22.06	$17.59	258,250
2016-02-16	$22.22	$22.23	$22.09	$22.15	$17.66	109,621
2016-02-12	$22.35	$22.44	$22.21	$22.26	$17.75	159,954
2016-02-11	$22.50	$22.50	$22.35	$22.39	$17.85	152,265
2016-02-10	$22.45	$22.50	$22.38	$22.50	$17.88	86,880
2016-02-09	$22.31	$22.49	$22.25	$22.44	$17.83	216,856
2016-02-08	$22.25	$22.35	$22.25	$22.34	$17.75	120,638
2016-02-05	$22.30	$22.35	$22.24	$22.30	$17.72	173,393
2016-02-04	$22.22	$22.29	$22.16	$22.28	$17.70	186,950
2016-02-03	$22.25	$22.32	$22.21	$22.24	$17.67	186,773
2016-02-02	$22.14	$22.25	$22.12	$22.25	$17.68	192,548
2016-02-01	$21.95	$22.15	$21.94	$22.14	$17.59	152,679
2016-01-29	$21.96	$21.98	$21.89	$21.94	$17.43	187,411
2016-01-28	$21.83	$21.99	$21.80	$21.91	$17.41	236,215
2016-01-27	$21.84	$21.87	$21.74	$21.76	$17.29	155,523
2016-01-26	$21.75	$21.85	$21.74	$21.85	$17.36	103,993
2016-01-25	$21.83	$21.87	$21.77	$21.78	$17.31	126,945
2016-01-22	$21.83	$21.88	$21.76	$21.78	$17.31	146,989
2016-01-21	$21.74	$21.83	$21.71	$21.78	$17.31	116,323
2016-01-20	$21.87	$21.92	$21.61	$21.71	$17.25	327,501
2016-01-19	$21.95	$21.99	$21.81	$21.92	$17.42	131,591
2016-01-15	$21.81	$21.92	$21.80	$21.92	$17.42	227,980
2016-01-14	$21.85	$21.89	$21.70	$21.86	$17.37	145,835
2016-01-13	$21.94	$21.96	$21.84	$21.90	$17.40	220,307
2016-01-12	$22.04	$22.04	$21.88	$22.02	$17.43	177,003
2016-01-11	$22.09	$22.09	$21.96	$22.00	$17.42	164,124
2016-01-08	$21.93	$22.13	$21.93	$22.09	$17.49	154,922
2016-01-07	$22.15	$22.25	$22.00	$22.03	$17.44	209,613
2016-01-06	$21.99	$22.15	$21.95	$22.12	$17.51	294,932
2016-01-05	$21.86	$22.03	$21.84	$21.99	$17.41	341,602
2016-01-04	$21.57	$21.82	$21.52	$21.82	$17.27	237,512
2015-12-31	$21.47	$21.61	$21.44	$21.57	$17.08	202,993
2015-12-30	$21.42	$21.58	$21.42	$21.47	$17.00	130,760
2015-12-29	$21.52	$21.61	$21.42	$21.42	$16.96	202,650
2015-12-28	$21.57	$21.57	$21.49	$21.52	$17.04	179,814
2015-12-24	$21.42	$21.54	$21.42	$21.51	$17.03	47,934
2015-12-23	$21.28	$21.50	$21.28	$21.46	$16.99	190,445
2015-12-22	$21.29	$21.36	$21.23	$21.25	$16.82	135,970
2015-12-21	$21.19	$21.37	$21.18	$21.36	$16.91	131,417
2015-12-18	$21.16	$21.27	$21.12	$21.22	$16.80	188,671
2015-12-17	$20.95	$21.19	$20.95	$21.16	$16.75	117,765
2015-12-16	$20.92	$20.98	$20.87	$20.95	$16.59	133,445
2015-12-15	$20.93	$21.00	$20.88	$20.92	$16.56	113,641
2015-12-14	$20.95	$20.96	$20.82	$20.93	$16.57	215,021
2015-12-11	$20.86	$20.98	$20.86	$20.93	$16.57	154,892
2015-12-10	$20.79	$20.91	$20.72	$20.87	$16.52	177,037
2015-12-09	$20.94	$21.01	$20.84	$20.88	$16.47	197,106
2015-12-08	$20.83	$20.97	$20.78	$20.90	$16.48	163,656
2015-12-07	$20.88	$20.91	$20.78	$20.78	$16.39	131,781
2015-12-04	$20.99	$21.14	$20.87	$20.92	$16.50	188,477
2015-12-03	$21.16	$21.20	$20.91	$20.94	$16.51	155,147
2015-12-02	$21.20	$21.30	$21.13	$21.23	$16.74	168,457
2015-12-01	$21.11	$21.19	$21.10	$21.17	$16.69	146,018
2015-11-30	$20.92	$21.08	$20.86	$21.07	$16.62	153,635
2015-11-27	$20.86	$20.97	$20.86	$20.94	$16.51	29,353
2015-11-25	$20.91	$20.96	$20.86	$20.89	$16.47	111,358
2015-11-24	$20.92	$20.99	$20.89	$20.96	$16.53	121,825
2015-11-23	$20.78	$20.91	$20.78	$20.91	$16.49	88,766
2015-11-20	$20.73	$20.85	$20.72	$20.82	$16.42	108,736
2015-11-19	$20.76	$20.76	$20.72	$20.73	$16.35	106,711
2015-11-18	$20.77	$20.78	$20.69	$20.76	$16.37	98,782
2015-11-17	$20.67	$20.78	$20.66	$20.77	$16.38	131,496
2015-11-16	$20.77	$20.77	$20.64	$20.76	$16.37	93,358
2015-11-13	$20.67	$20.78	$20.58	$20.72	$16.34	85,892
2015-11-12	$20.68	$20.72	$20.62	$20.63	$16.27	96,685
2015-11-11	$20.69	$20.79	$20.69	$20.72	$16.28	121,191
2015-11-10	$20.67	$20.78	$20.62	$20.76	$16.31	103,075
2015-11-09	$20.70	$20.72	$20.61	$20.68	$16.25	146,279
2015-11-06	$20.87	$20.87	$20.75	$20.79	$16.33	131,979
2015-11-05	$20.93	$21.00	$20.91	$20.99	$16.49	177,005
2015-11-04	$20.90	$20.96	$20.87	$20.95	$16.46	161,508
2015-11-03	$20.94	$21.01	$20.91	$20.94	$16.45	231,536
2015-11-02	$20.88	$21.00	$20.86	$20.99	$16.49	112,493
2015-10-30	$20.89	$20.91	$20.81	$20.88	$16.40	119,046
2015-10-29	$20.79	$20.90	$20.78	$20.88	$16.40	123,861
2015-10-28	$20.78	$20.89	$20.78	$20.85	$16.38	92,288
2015-10-27	$20.79	$20.83	$20.75	$20.75	$16.30	125,319
2015-10-26	$20.95	$20.95	$20.79	$20.82	$16.36	87,762
2015-10-23	$20.80	$20.91	$20.74	$20.90	$16.42	94,641
2015-10-22	$20.85	$20.85	$20.65	$20.80	$16.34	127,695
2015-10-21	$20.79	$20.85	$20.75	$20.81	$16.35	103,008
2015-10-20	$20.70	$20.80	$20.70	$20.77	$16.32	105,894
2015-10-19	$20.76	$20.76	$20.67	$20.70	$16.26	51,567
2015-10-16	$20.69	$20.81	$20.68	$20.72	$16.28	123,511
2015-10-15	$20.80	$20.82	$20.64	$20.69	$16.25	120,489
2015-10-14	$20.71	$20.81	$20.70	$20.80	$16.34	81,526
2015-10-13	$20.65	$20.74	$20.65	$20.72	$16.28	72,454
2015-10-12	$20.66	$20.76	$20.65	$20.72	$16.21	51,246
2015-10-09	$20.61	$20.68	$20.61	$20.67	$16.17	89,700
2015-10-08	$20.68	$20.71	$20.63	$20.66	$16.17	79,288
2015-10-07	$20.64	$20.68	$20.58	$20.65	$16.16	63,778
2015-10-06	$20.52	$20.65	$20.52	$20.61	$16.13	113,610
2015-10-05	$20.58	$20.59	$20.50	$20.57	$16.10	118,070
2015-10-02	$20.54	$20.59	$20.53	$20.54	$16.07	73,149
2015-10-01	$20.49	$20.58	$20.45	$20.47	$16.02	71,224
2015-09-30	$20.60	$20.60	$20.38	$20.38	$15.95	144,812
2015-09-29	$20.59	$20.60	$20.50	$20.58	$16.10	105,420
2015-09-28	$20.60	$20.62	$20.53	$20.56	$16.09	60,115
2015-09-25	$20.59	$20.60	$20.53	$20.59	$16.11	41,535
2015-09-24	$20.65	$20.67	$20.55	$20.62	$16.14	79,416
2015-09-23	$20.69	$20.69	$20.54	$20.60	$16.12	52,346
2015-09-22	$20.56	$20.71	$20.55	$20.65	$16.16	99,059
2015-09-21	$20.69	$20.72	$20.53	$20.56	$16.09	108,199
2015-09-18	$20.37	$20.68	$20.37	$20.66	$16.17	183,133
2015-09-17	$20.34	$20.46	$20.30	$20.40	$15.96	148,730
2015-09-16	$20.25	$20.47	$20.25	$20.38	$15.95	215,490
2015-09-15	$20.28	$20.28	$20.22	$20.28	$15.87	91,597
2015-09-14	$20.33	$20.33	$20.25	$20.26	$15.85	61,686
2015-09-11	$20.34	$20.40	$20.25	$20.28	$15.87	66,914
2015-09-10	$20.51	$20.51	$20.30	$20.40	$15.90	86,336
2015-09-09	$20.46	$20.51	$20.42	$20.48	$15.96	72,442
2015-09-08	$20.45	$20.52	$20.39	$20.50	$15.98	79,333
2015-09-04	$20.33	$20.49	$20.33	$20.45	$15.94	87,588
2015-09-03	$20.37	$20.45	$20.36	$20.39	$15.89	94,419
2015-09-02	$20.40	$20.49	$20.33	$20.36	$15.87	80,512
2015-09-01	$20.41	$21.00	$20.25	$20.46	$15.95	113,175