BlackRock Municipal 2030 Target Term Trust (BTT) Stock Profile

Data as of April 19, 2024

$20.74 ($-0.02) -0.10%

BlackRock Municipal 2030 Target Term Trust - Daily Information

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

Daily Information	Data
Date	April 19, 2024
Open	$20.73
Previous Close	$20.74
High	$20.80
Low	$20.70
Adjusted Open	$20.73
Previous Adjusted Close	$20.74
Adjusted High	$20.80
Adjusted Low	$20.70

Invest in BlackRock Municipal 2030 Target Term Trust (BTT)

Built to help smart investors invest smarter.

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

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.

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

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$20.73	$20.80	$20.70	$20.74	$20.74	153,266
2024-04-04	$20.90	$20.95	$20.72	$20.76	$20.76	156,873
2024-04-03	$20.74	$20.92	$20.74	$20.82	$20.82	159,340
2024-04-02	$20.78	$20.85	$20.74	$20.78	$20.78	141,227
2024-04-01	$20.96	$21.04	$20.83	$20.86	$20.86	140,271
2024-03-28	$20.95	$21.06	$20.94	$21.06	$21.06	175,635
2024-03-27	$20.96	$21.03	$20.94	$20.97	$20.97	142,389
2024-03-26	$20.97	$21.01	$20.95	$20.96	$20.96	67,492
2024-03-25	$21.00	$21.01	$20.91	$20.94	$20.94	89,001
2024-03-22	$21.04	$21.12	$21.00	$21.00	$21.00	106,443
2024-03-21	$21.05	$21.10	$21.01	$21.01	$21.01	94,743
2024-03-20	$21.00	$21.06	$20.98	$21.04	$21.04	110,809
2024-03-19	$21.02	$21.06	$21.01	$21.03	$21.03	64,532
2024-03-18	$20.91	$21.03	$20.91	$21.02	$21.02	78,350
2024-03-15	$20.93	$20.94	$20.84	$20.91	$20.91	73,640
2024-03-14	$21.02	$21.03	$20.86	$20.87	$20.87	64,201
2024-03-13	$21.07	$21.13	$21.02	$21.10	$21.05	168,457
2024-03-12	$21.13	$21.13	$20.98	$21.02	$20.97	140,446
2024-03-11	$20.97	$21.16	$20.96	$21.13	$21.08	343,399
2024-03-08	$21.07	$21.07	$20.93	$20.99	$20.94	169,898
2024-03-07	$21.08	$21.09	$20.98	$20.99	$20.99	108,537
2024-03-06	$21.00	$21.06	$20.99	$21.01	$21.01	131,777
2024-03-05	$20.94	$21.05	$20.94	$20.98	$20.98	113,806
2024-03-04	$21.02	$21.02	$20.88	$20.89	$20.89	138,530
2024-03-01	$20.99	$21.08	$20.98	$21.04	$21.04	119,018
2024-02-29	$20.93	$21.03	$20.89	$21.00	$21.00	240,600
2024-02-28	$20.89	$20.97	$20.89	$20.93	$20.93	104,417
2024-02-27	$21.00	$21.04	$20.88	$20.89	$20.89	124,749
2024-02-26	$21.10	$21.12	$21.01	$21.02	$21.02	102,043
2024-02-23	$21.07	$21.16	$21.07	$21.08	$21.08	147,372
2024-02-22	$21.11	$21.16	$21.08	$21.09	$21.09	156,344
2024-02-21	$21.07	$21.20	$21.03	$21.03	$21.03	108,232
2024-02-20	$21.04	$21.13	$21.04	$21.08	$21.08	100,325
2024-02-16	$21.12	$21.14	$21.07	$21.11	$21.11	118,558
2024-02-15	$21.18	$21.20	$21.11	$21.14	$21.14	61,356
2024-02-14	$21.04	$21.16	$21.02	$21.07	$21.07	94,881
2024-02-13	$21.11	$21.16	$21.06	$21.08	$21.03	122,041
2024-02-12	$21.32	$21.33	$21.26	$21.27	$21.27	103,355
2024-02-09	$21.23	$21.33	$21.22	$21.22	$21.22	121,331
2024-02-08	$21.20	$21.32	$21.20	$21.25	$21.25	126,546
2024-02-07	$21.45	$21.47	$21.28	$21.28	$21.28	153,245
2024-02-06	$21.27	$21.46	$21.27	$21.41	$21.41	138,932
2024-02-05	$21.27	$21.37	$21.22	$21.27	$21.27	227,930
2024-02-02	$21.45	$21.47	$21.30	$21.33	$21.33	138,911
2024-02-01	$21.48	$21.64	$21.48	$21.56	$21.56	168,167
2024-01-31	$21.35	$21.46	$21.33	$21.36	$21.36	135,415
2024-01-30	$21.23	$21.32	$21.21	$21.27	$21.27	158,426
2024-01-29	$21.07	$21.28	$21.06	$21.23	$21.23	90,265
2024-01-26	$21.08	$21.12	$21.05	$21.06	$21.06	129,434
2024-01-25	$21.05	$21.15	$21.02	$21.09	$21.09	129,034
2024-01-24	$20.91	$21.04	$20.91	$20.98	$20.98	117,304
2024-01-23	$20.89	$21.04	$20.85	$20.88	$20.88	170,848
2024-01-22	$20.90	$21.03	$20.85	$20.98	$20.98	223,450
2024-01-19	$20.66	$20.88	$20.55	$20.79	$20.79	269,032
2024-01-18	$20.72	$20.83	$20.68	$20.69	$20.69	195,406
2024-01-17	$20.85	$20.85	$20.79	$20.79	$20.79	122,650
2024-01-16	$21.01	$21.08	$20.87	$20.88	$20.88	150,335
2024-01-12	$21.11	$21.14	$21.05	$21.09	$21.09	108,364
2024-01-11	$21.06	$21.14	$21.03	$21.07	$21.07	111,912
2024-01-10	$21.20	$21.27	$21.13	$21.14	$21.09	173,644
2024-01-09	$21.18	$21.36	$21.18	$21.21	$21.21	168,321
2024-01-08	$21.02	$21.31	$21.02	$21.26	$21.26	264,399
2024-01-05	$20.98	$21.12	$20.95	$21.07	$21.07	192,746
2024-01-04	$20.93	$21.07	$20.88	$21.00	$21.00	168,498
2024-01-03	$20.82	$21.01	$20.80	$20.96	$20.96	182,956
2024-01-02	$20.80	$20.85	$20.76	$20.81	$20.81	108,571
2023-12-29	$20.69	$20.92	$20.69	$20.80	$20.80	392,555
2023-12-28	$20.76	$20.94	$20.73	$20.74	$20.74	429,847
2023-12-27	$20.76	$20.93	$20.75	$20.82	$20.82	249,523
2023-12-26	$20.70	$20.88	$20.70	$20.75	$20.75	264,141
2023-12-22	$20.70	$20.83	$20.70	$20.77	$20.77	232,790
2023-12-21	$20.65	$20.84	$20.65	$20.69	$20.69	441,740
2023-12-20	$20.71	$20.80	$20.64	$20.65	$20.65	423,466
2023-12-19	$20.61	$20.80	$20.60	$20.71	$20.71	433,892
2023-12-18	$20.61	$20.75	$20.56	$20.65	$20.65	389,393
2023-12-15	$20.64	$20.75	$20.54	$20.70	$20.70	324,674
2023-12-14	$20.50	$20.72	$20.50	$20.67	$20.67	326,982
2023-12-13	$20.43	$20.62	$20.38	$20.50	$20.45	496,803
2023-12-12	$20.38	$20.50	$20.38	$20.43	$20.38	346,018
2023-12-11	$20.44	$20.55	$20.40	$20.41	$20.36	228,681
2023-12-08	$20.47	$20.61	$20.39	$20.52	$20.47	278,611
2023-12-07	$20.52	$20.65	$20.42	$20.61	$20.56	199,637
2023-12-06	$20.64	$20.73	$20.39	$20.44	$20.39	408,268
2023-12-05	$20.91	$20.91	$20.61	$20.64	$20.59	225,134
2023-12-04	$20.80	$21.01	$20.75	$20.82	$20.77	183,579
2023-12-01	$20.80	$21.02	$20.77	$20.93	$20.88	166,358
2023-11-30	$20.84	$20.85	$20.66	$20.73	$20.73	168,413
2023-11-29	$20.77	$21.01	$20.72	$20.80	$20.80	322,182
2023-11-28	$20.65	$20.86	$20.63	$20.81	$20.81	225,308
2023-11-27	$20.50	$20.67	$20.48	$20.62	$20.62	213,849
2023-11-24	$20.44	$20.56	$20.40	$20.50	$20.50	57,663
2023-11-22	$20.35	$20.53	$20.35	$20.49	$20.49	145,397
2023-11-21	$20.36	$20.43	$20.31	$20.38	$20.38	204,248
2023-11-20	$20.28	$20.45	$20.26	$20.41	$20.41	191,664
2023-11-17	$20.51	$20.51	$20.29	$20.34	$20.34	166,396
2023-11-16	$20.36	$20.58	$20.32	$20.39	$20.39	321,998
2023-11-15	$20.29	$20.37	$20.18	$20.22	$20.22	101,346
2023-11-14	$20.23	$20.51	$20.23	$20.28	$20.28	190,195
2023-11-13	$20.06	$20.37	$20.06	$20.16	$20.11	177,371
2023-11-10	$20.06	$20.25	$20.04	$20.16	$20.11	139,780
2023-11-09	$20.29	$20.29	$20.01	$20.02	$19.97	146,028
2023-11-08	$20.31	$20.40	$20.30	$20.33	$20.28	147,017
2023-11-07	$20.08	$20.33	$20.08	$20.26	$20.21	155,673
2023-11-06	$20.05	$20.15	$20.01	$20.09	$20.04	144,411
2023-11-03	$19.94	$20.26	$19.93	$20.11	$20.06	225,564
2023-11-02	$19.75	$19.93	$19.70	$19.91	$19.86	172,709
2023-11-01	$19.46	$19.71	$19.38	$19.71	$19.67	212,821
2023-10-31	$19.26	$19.46	$19.26	$19.37	$19.33	285,366
2023-10-30	$19.10	$19.33	$19.05	$19.30	$19.26	231,047
2023-10-27	$19.02	$19.16	$19.02	$19.13	$19.13	148,392
2023-10-26	$18.90	$19.15	$18.90	$19.08	$19.08	173,718
2023-10-25	$19.18	$19.21	$18.95	$18.96	$18.96	273,846
2023-10-24	$19.40	$19.44	$19.22	$19.26	$19.26	279,857
2023-10-23	$19.22	$19.33	$19.21	$19.31	$19.31	162,023
2023-10-20	$19.28	$19.36	$19.26	$19.29	$19.29	127,214
2023-10-19	$19.54	$19.64	$19.22	$19.28	$19.28	168,691
2023-10-18	$19.41	$19.72	$19.39	$19.66	$19.66	248,708
2023-10-17	$19.30	$19.44	$19.30	$19.42	$19.42	133,708
2023-10-16	$19.56	$19.56	$19.35	$19.45	$19.45	263,560
2023-10-13	$19.52	$19.71	$19.52	$19.69	$19.69	146,361
2023-10-12	$19.45	$19.67	$19.45	$19.56	$19.51	187,007
2023-10-11	$19.49	$19.54	$19.46	$19.54	$19.49	128,466
2023-10-10	$19.46	$19.53	$19.37	$19.41	$19.36	238,062
2023-10-09	$19.32	$19.52	$19.32	$19.42	$19.37	233,131
2023-10-06	$19.19	$19.38	$19.19	$19.28	$19.28	166,304
2023-10-05	$19.41	$19.48	$19.25	$19.31	$19.31	217,565
2023-10-04	$19.26	$19.41	$19.25	$19.41	$19.41	160,211
2023-10-03	$19.24	$19.32	$19.16	$19.25	$19.25	188,008
2023-10-02	$19.40	$19.68	$19.29	$19.34	$19.34	271,821
2023-09-29	$19.40	$19.50	$19.32	$19.41	$19.41	264,314
2023-09-28	$19.30	$19.46	$19.28	$19.29	$19.29	215,369
2023-09-27	$19.49	$19.79	$19.32	$19.33	$19.33	203,637
2023-09-26	$19.56	$19.64	$19.47	$19.47	$19.47	250,693
2023-09-25	$19.72	$19.74	$19.60	$19.61	$19.61	214,773
2023-09-22	$19.70	$19.80	$19.62	$19.75	$19.75	114,803
2023-09-21	$19.81	$19.84	$19.64	$19.68	$19.68	248,767
2023-09-20	$19.87	$19.98	$19.86	$19.89	$19.89	197,697
2023-09-19	$19.88	$19.96	$19.80	$19.84	$19.84	302,266
2023-09-18	$19.98	$20.07	$19.91	$19.93	$19.93	307,496
2023-09-15	$19.98	$20.10	$19.97	$20.00	$20.00	100,648
2023-09-14	$20.04	$20.10	$19.90	$20.00	$20.00	227,059
2023-09-13	$20.15	$20.25	$20.09	$20.12	$20.06	229,077
2023-09-12	$20.22	$20.26	$20.18	$20.20	$20.14	156,344
2023-09-11	$20.32	$20.33	$20.18	$20.23	$20.17	126,143
2023-09-08	$20.28	$20.46	$20.28	$20.32	$20.32	77,488
2023-09-07	$20.23	$20.36	$20.23	$20.36	$20.36	134,642
2023-09-06	$20.26	$20.31	$20.25	$20.30	$20.30	115,096
2023-09-05	$20.38	$20.39	$20.07	$20.26	$20.26	146,221
2023-09-01	$20.43	$20.45	$20.33	$20.37	$20.37	109,595
2023-08-31	$20.40	$20.43	$20.35	$20.36	$20.36	185,925
2023-08-30	$20.38	$20.46	$20.36	$20.38	$20.38	120,511
2023-08-29	$20.25	$20.49	$20.25	$20.38	$20.38	121,480
2023-08-28	$20.34	$20.40	$20.30	$20.32	$20.32	96,665
2023-08-25	$20.30	$20.40	$20.30	$20.32	$20.32	93,285
2023-08-24	$20.48	$20.48	$20.33	$20.36	$20.36	184,656
2023-08-23	$20.40	$20.56	$20.40	$20.45	$20.45	184,367
2023-08-22	$20.41	$20.53	$20.36	$20.37	$20.37	107,648
2023-08-21	$20.54	$20.54	$20.40	$20.42	$20.42	128,669
2023-08-18	$20.44	$20.62	$20.44	$20.55	$20.55	121,425
2023-08-17	$20.50	$20.55	$20.46	$20.50	$20.50	122,188
2023-08-16	$20.52	$20.61	$20.50	$20.50	$20.50	115,046
2023-08-15	$20.57	$20.61	$20.49	$20.50	$20.50	135,083
2023-08-14	$20.57	$20.63	$20.55	$20.57	$20.57	149,676
2023-08-11	$20.71	$20.78	$20.63	$20.66	$20.60	58,836
2023-08-10	$20.71	$20.84	$20.62	$20.63	$20.57	83,911
2023-08-09	$20.73	$20.80	$20.67	$20.72	$20.72	91,398
2023-08-08	$20.61	$20.73	$20.60	$20.68	$20.68	155,228
2023-08-07	$20.69	$20.71	$20.61	$20.62	$20.62	144,982
2023-08-04	$20.65	$20.75	$20.65	$20.72	$20.72	100,714
2023-08-03	$20.77	$20.83	$20.63	$20.64	$20.64	162,558
2023-08-02	$20.91	$20.94	$20.80	$20.82	$20.82	142,138
2023-08-01	$20.94	$21.01	$20.92	$20.94	$20.94	78,399
2023-07-31	$21.03	$21.13	$20.99	$21.00	$21.00	77,610
2023-07-28	$20.87	$21.08	$20.87	$20.98	$20.98	66,379
2023-07-27	$20.94	$20.98	$20.85	$20.85	$20.85	92,572
2023-07-26	$21.00	$21.07	$20.92	$20.95	$20.95	70,882
2023-07-25	$21.04	$21.14	$20.92	$20.98	$20.98	77,349
2023-07-24	$20.99	$21.12	$20.98	$21.06	$21.06	64,858
2023-07-21	$21.06	$21.12	$20.98	$20.99	$20.99	74,099
2023-07-20	$20.92	$21.15	$20.89	$21.06	$21.06	125,704
2023-07-19	$20.97	$21.08	$20.84	$21.00	$21.00	247,513
2023-07-18	$20.91	$21.07	$20.89	$20.96	$20.96	136,496
2023-07-17	$20.88	$20.99	$20.87	$20.89	$20.89	74,466
2023-07-14	$21.06	$21.09	$20.87	$20.96	$20.96	136,086
2023-07-13	$21.09	$21.13	$21.02	$21.13	$21.13	80,679
2023-07-12	$20.92	$21.07	$20.90	$21.02	$20.96	107,178
2023-07-11	$20.97	$20.97	$20.78	$20.87	$20.81	53,521
2023-07-10	$20.71	$20.91	$20.71	$20.83	$20.77	107,069
2023-07-07	$20.68	$20.88	$20.68	$20.75	$20.69	72,335
2023-07-06	$20.70	$20.80	$20.65	$20.80	$20.74	154,299
2023-07-05	$20.81	$20.92	$20.79	$20.80	$20.74	130,175
2023-07-03	$20.80	$20.90	$20.79	$20.87	$20.81	50,367
2023-06-30	$20.89	$20.90	$20.78	$20.78	$20.72	90,240
2023-06-29	$20.85	$20.87	$20.73	$20.76	$20.70	122,799
2023-06-28	$20.83	$20.95	$20.82	$20.92	$20.86	84,868
2023-06-27	$20.82	$20.98	$20.80	$20.80	$20.74	131,438
2023-06-26	$20.79	$20.91	$20.74	$20.84	$20.78	88,915
2023-06-23	$20.75	$20.86	$20.75	$20.76	$20.70	58,845
2023-06-22	$20.64	$20.74	$20.64	$20.70	$20.64	105,973
2023-06-21	$20.74	$20.76	$20.67	$20.72	$20.66	110,706
2023-06-20	$20.76	$20.81	$20.69	$20.70	$20.64	140,195
2023-06-16	$20.77	$20.86	$20.77	$20.78	$20.72	68,757
2023-06-15	$20.84	$20.88	$20.78	$20.81	$20.75	92,749
2023-06-14	$20.92	$21.06	$20.78	$20.79	$20.73	151,928
2023-06-13	$21.20	$21.23	$20.99	$20.99	$20.88	122,813
2023-06-12	$20.82	$21.35	$20.82	$21.26	$21.15	208,411
2023-06-09	$20.89	$20.89	$20.78	$20.84	$20.73	50,004
2023-06-08	$20.75	$20.86	$20.74	$20.81	$20.70	140,766
2023-06-07	$20.76	$20.80	$20.68	$20.72	$20.61	83,535
2023-06-06	$20.76	$20.76	$20.65	$20.71	$20.60	114,378
2023-06-05	$20.67	$20.74	$20.59	$20.71	$20.60	109,593
2023-06-02	$20.87	$20.90	$20.63	$20.65	$20.65	93,487
2023-06-01	$20.85	$20.89	$20.74	$20.79	$20.79	92,874
2023-05-31	$20.73	$20.80	$20.66	$20.74	$20.74	97,093
2023-05-30	$20.70	$20.81	$20.64	$20.72	$20.72	156,886
2023-05-26	$20.65	$20.78	$20.60	$20.65	$20.65	159,691
2023-05-25	$20.81	$20.81	$20.67	$20.70	$20.70	64,001
2023-05-24	$20.89	$20.91	$20.70	$20.70	$20.70	130,030
2023-05-23	$20.91	$20.96	$20.84	$20.88	$20.88	65,085
2023-05-22	$20.99	$21.06	$20.89	$20.94	$20.94	138,084
2023-05-19	$21.03	$21.03	$20.96	$20.96	$20.96	55,154
2023-05-18	$21.05	$21.05	$20.96	$20.99	$20.99	110,884
2023-05-17	$21.02	$21.09	$20.96	$21.03	$21.03	78,910
2023-05-16	$21.05	$21.08	$21.00	$21.01	$21.01	88,784
2023-05-15	$21.22	$21.22	$21.05	$21.06	$21.06	84,962
2023-05-12	$21.12	$21.21	$21.05	$21.14	$21.14	80,776
2023-05-11	$21.19	$21.28	$21.09	$21.12	$21.06	87,234
2023-05-10	$21.17	$21.30	$21.11	$21.16	$21.10	76,764
2023-05-09	$21.20	$21.35	$21.10	$21.11	$21.05	124,994
2023-05-08	$21.22	$21.28	$21.12	$21.18	$21.12	67,440
2023-05-05	$21.13	$21.31	$21.11	$21.23	$21.23	113,667
2023-05-04	$21.10	$21.27	$21.10	$21.14	$21.14	72,305
2023-05-03	$21.18	$21.30	$21.11	$21.11	$21.11	95,126
2023-05-02	$21.07	$21.25	$21.07	$21.21	$21.21	104,730
2023-05-01	$21.35	$21.35	$21.04	$21.04	$21.04	175,760
2023-04-28	$21.27	$21.46	$21.27	$21.37	$21.37	73,002
2023-04-27	$21.25	$21.35	$21.24	$21.24	$21.24	77,380
2023-04-26	$21.36	$21.51	$21.22	$21.24	$21.24	118,684
2023-04-25	$21.56	$21.60	$21.39	$21.39	$21.39	99,948
2023-04-24	$21.44	$21.70	$21.36	$21.59	$21.59	84,944
2023-04-21	$21.37	$21.64	$21.28	$21.38	$21.38	71,991
2023-04-20	$21.42	$21.54	$21.35	$21.41	$21.41	80,861
2023-04-19	$21.24	$21.43	$21.22	$21.38	$21.38	158,971
2023-04-18	$21.42	$21.66	$21.21	$21.29	$21.29	156,969
2023-04-17	$21.53	$21.58	$21.39	$21.39	$21.39	95,535
2023-04-14	$21.62	$21.66	$21.50	$21.53	$21.53	69,769
2023-04-13	$21.67	$21.83	$21.61	$21.62	$21.62	66,869
2023-04-12	$21.72	$21.75	$21.55	$21.66	$21.60	65,899
2023-04-11	$21.45	$21.77	$21.41	$21.67	$21.61	172,343
2023-04-10	$21.64	$21.64	$21.37	$21.45	$21.39	130,970
2023-04-06	$21.63	$21.66	$21.52	$21.56	$21.56	117,701
2023-04-05	$21.54	$21.71	$21.49	$21.63	$21.63	112,077
2023-04-04	$21.49	$21.64	$21.31	$21.42	$21.42	92,150
2023-04-03	$21.67	$21.86	$21.41	$21.51	$21.51	145,512
2023-03-31	$21.44	$21.72	$21.44	$21.72	$21.72	75,653
2023-03-30	$21.38	$21.55	$21.31	$21.44	$21.44	90,561
2023-03-29	$21.36	$21.44	$21.29	$21.34	$21.34	61,436
2023-03-28	$21.25	$21.49	$21.20	$21.41	$21.41	134,356
2023-03-27	$21.32	$21.53	$21.25	$21.25	$21.25	71,153
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