Flaherty & Crumrine Dynamic Preferred and Income Fund Inc (DFP) Stock Profile

Data as of Oct. 7, 2025

$21.96 ($0.15) 0.69%

Flaherty & Crumrine Dynamic Preferred and Income Fund Inc - Daily Information

Click for more stock information on Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.

Daily Information	Data
Date	Oct. 7, 2025
Open	$21.93
Previous Close	$21.96
High	$22.11
Low	$21.90
Adjusted Open	$21.93
Previous Adjusted Close	$21.96
Adjusted High	$22.11
Adjusted Low	$21.90

Invest in Flaherty & Crumrine Dynamic Preferred and Income Fund Inc (DFP)

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

Low correlation to stocks & bonds!

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 Flaherty & Crumrine Dynamic Preferred and Income Fund Inc (DFP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-07	$21.93	$22.11	$21.90	$21.96	$21.96	64,225
2025-10-06	$21.81	$21.87	$21.77	$21.81	$21.81	57,702
2025-10-03	$21.75	$21.90	$21.74	$21.85	$21.85	50,527
2025-10-02	$21.75	$21.82	$21.73	$21.81	$21.81	49,197
2025-10-01	$21.64	$21.78	$21.64	$21.71	$21.71	55,449
2025-09-30	$21.64	$21.73	$21.61	$21.64	$21.64	47,521
2025-09-29	$21.77	$21.77	$21.57	$21.63	$21.63	53,091
2025-09-26	$21.78	$21.80	$21.62	$21.65	$21.65	23,141
2025-09-25	$21.81	$21.82	$21.66	$21.70	$21.70	46,977
2025-09-24	$21.86	$21.88	$21.75	$21.77	$21.77	68,344
2025-09-23	$21.87	$21.92	$21.81	$21.88	$21.88	32,552
2025-09-22	$21.90	$22.00	$21.83	$21.93	$21.81	62,958
2025-09-19	$21.89	$21.95	$21.89	$21.90	$21.78	37,813
2025-09-18	$21.88	$21.91	$21.83	$21.89	$21.77	61,299
2025-09-17	$21.87	$21.94	$21.83	$21.85	$21.73	41,431
2025-09-16	$21.80	$21.89	$21.77	$21.87	$21.75	81,005
2025-09-15	$21.62	$21.84	$21.59	$21.80	$21.68	187,878
2025-09-12	$21.45	$21.52	$21.37	$21.51	$21.39	91,079
2025-09-11	$21.30	$21.37	$21.29	$21.35	$21.23	52,718
2025-09-10	$21.38	$21.38	$21.28	$21.33	$21.22	129,644
2025-09-09	$21.32	$21.32	$21.22	$21.28	$21.17	117,164
2025-09-08	$21.35	$21.35	$21.21	$21.28	$21.17	180,283
2025-09-05	$21.16	$21.30	$21.12	$21.26	$21.15	93,279
2025-09-04	$20.89	$21.15	$20.88	$21.12	$21.01	98,851
2025-09-03	$20.91	$21.04	$20.82	$20.95	$20.84	142,493
2025-09-02	$20.89	$20.94	$20.77	$20.94	$20.83	87,690
2025-08-29	$20.99	$20.99	$20.90	$20.93	$20.82	55,595
2025-08-28	$20.91	$20.97	$20.82	$20.97	$20.86	98,172
2025-08-27	$20.78	$20.92	$20.77	$20.87	$20.76	111,419
2025-08-26	$20.67	$20.80	$20.67	$20.76	$20.65	76,569
2025-08-25	$20.79	$20.82	$20.67	$20.74	$20.63	49,439
2025-08-22	$20.70	$20.89	$20.67	$20.81	$20.70	61,635
2025-08-21	$20.80	$20.81	$20.73	$20.77	$20.54	68,914
2025-08-20	$20.88	$20.88	$20.73	$20.78	$20.55	194,122
2025-08-19	$20.85	$20.89	$20.80	$20.83	$20.83	49,843
2025-08-18	$20.86	$20.91	$20.79	$20.80	$20.80	89,268
2025-08-15	$20.88	$20.98	$20.80	$20.80	$20.80	112,752
2025-08-14	$20.93	$21.00	$20.81	$20.86	$20.86	104,430
2025-08-13	$21.00	$21.00	$20.90	$20.98	$20.98	109,361
2025-08-12	$20.93	$20.99	$20.85	$20.96	$20.96	55,798
2025-08-11	$20.87	$20.89	$20.85	$20.86	$20.86	27,600
2025-08-08	$20.84	$20.90	$20.80	$20.87	$20.87	45,704
2025-08-07	$20.87	$20.90	$20.80	$20.81	$20.81	29,445
2025-08-06	$20.83	$20.87	$20.69	$20.85	$20.85	52,880
2025-08-05	$20.77	$20.80	$20.71	$20.78	$20.78	52,002
2025-08-04	$20.63	$20.79	$20.62	$20.75	$20.75	81,625
2025-08-01	$20.69	$20.73	$20.65	$20.68	$20.68	60,262
2025-07-31	$20.74	$20.82	$20.69	$20.74	$20.74	57,606
2025-07-30	$20.64	$20.70	$20.55	$20.64	$20.64	67,986
2025-07-29	$20.68	$20.69	$20.56	$20.64	$20.64	51,118
2025-07-28	$20.60	$20.62	$20.50	$20.59	$20.59	30,853
2025-07-25	$20.57	$20.62	$20.42	$20.54	$20.54	52,626
2025-07-24	$20.52	$20.58	$20.44	$20.53	$20.53	52,025
2025-07-23	$20.67	$20.68	$20.46	$20.62	$20.50	45,724
2025-07-22	$20.63	$20.72	$20.58	$20.67	$20.55	55,608
2025-07-21	$20.61	$20.76	$20.61	$20.67	$20.55	49,883
2025-07-18	$20.95	$20.96	$20.39	$20.39	$20.27	123,338
2025-07-17	$20.82	$20.96	$20.80	$20.95	$20.83	56,300
2025-07-16	$20.80	$20.89	$20.69	$20.83	$20.71	74,364
2025-07-15	$20.86	$20.88	$20.78	$20.78	$20.66	52,975
2025-07-14	$20.75	$20.86	$20.72	$20.81	$20.69	70,806
2025-07-11	$20.86	$20.87	$20.70	$20.72	$20.72	59,567
2025-07-10	$20.96	$21.00	$20.80	$20.88	$20.88	54,110
2025-07-09	$20.90	$20.98	$20.83	$20.97	$20.97	61,392
2025-07-08	$20.79	$20.83	$20.75	$20.83	$20.83	48,336
2025-07-07	$20.79	$20.79	$20.75	$20.76	$20.76	29,890
2025-07-03	$20.83	$20.84	$20.74	$20.78	$20.78	35,284
2025-07-02	$20.64	$20.75	$20.56	$20.74	$20.74	97,180
2025-07-01	$20.45	$20.55	$20.36	$20.55	$20.55	40,642
2025-06-30	$20.51	$20.55	$20.40	$20.53	$20.53	55,847
2025-06-27	$20.40	$20.48	$20.27	$20.41	$20.41	126,618
2025-06-26	$20.35	$20.40	$20.26	$20.36	$20.36	55,783
2025-06-25	$20.29	$20.36	$20.24	$20.32	$20.32	41,296
2025-06-24	$20.25	$20.30	$20.21	$20.25	$20.25	60,240
2025-06-23	$20.17	$20.29	$20.17	$20.26	$20.26	36,107
2025-06-20	$20.30	$20.30	$20.21	$20.28	$20.16	40,883
2025-06-18	$20.34	$20.41	$20.27	$20.32	$20.20	29,818
2025-06-17	$20.31	$20.42	$20.25	$20.31	$20.19	50,673
2025-06-16	$20.37	$20.43	$20.31	$20.34	$20.22	37,867
2025-06-13	$20.37	$20.40	$20.23	$20.24	$20.12	39,308
2025-06-12	$20.34	$20.44	$20.25	$20.38	$20.26	59,071
2025-06-11	$20.41	$20.43	$20.31	$20.34	$20.22	77,648
2025-06-10	$20.31	$20.40	$20.29	$20.32	$20.20	45,993
2025-06-09	$20.30	$20.40	$20.29	$20.37	$20.25	38,835
2025-06-06	$20.35	$20.35	$20.20	$20.32	$20.20	34,863
2025-06-05	$20.23	$20.34	$20.16	$20.27	$20.15	44,414
2025-06-04	$20.11	$20.29	$20.09	$20.22	$20.10	60,439
2025-06-03	$20.08	$20.15	$20.01	$20.11	$19.99	41,020
2025-06-02	$19.97	$20.06	$19.95	$20.02	$19.90	59,815
2025-05-30	$19.92	$20.07	$19.91	$20.01	$20.01	79,338
2025-05-29	$19.88	$20.07	$19.88	$19.98	$19.98	75,624
2025-05-28	$20.11	$20.11	$19.85	$19.88	$19.88	71,221
2025-05-27	$20.03	$20.19	$19.95	$20.00	$20.00	53,241
2025-05-23	$19.90	$20.00	$19.77	$19.98	$19.98	52,262
2025-05-22	$20.08	$20.23	$20.04	$20.08	$19.96	52,436
2025-05-21	$20.29	$20.34	$20.00	$20.10	$19.98	41,096
2025-05-20	$20.30	$20.36	$20.27	$20.32	$20.20	28,510
2025-05-19	$20.20	$20.29	$20.16	$20.27	$20.15	59,658
2025-05-16	$20.25	$20.30	$20.14	$20.30	$20.18	36,911
2025-05-15	$20.29	$20.29	$20.17	$20.23	$20.11	39,025
2025-05-14	$20.35	$20.36	$20.14	$20.21	$20.09	46,903
2025-05-13	$20.30	$20.37	$20.16	$20.27	$20.15	63,229
2025-05-12	$20.26	$20.30	$20.07	$20.21	$20.09	66,025
2025-05-09	$20.10	$20.15	$20.02	$20.09	$19.97	43,881
2025-05-08	$20.05	$20.10	$19.93	$20.09	$19.97	40,372
2025-05-07	$20.12	$20.12	$19.89	$20.05	$19.93	42,422
2025-05-06	$20.00	$20.06	$19.91	$20.06	$20.06	41,151
2025-05-05	$20.00	$20.04	$19.90	$20.00	$20.00	43,083
2025-05-02	$19.83	$20.00	$19.71	$20.00	$20.00	34,446
2025-05-01	$19.95	$19.95	$19.67	$19.80	$19.80	43,326
2025-04-30	$19.70	$19.73	$19.33	$19.73	$19.73	53,491
2025-04-29	$19.76	$19.83	$19.65	$19.72	$19.72	35,844
2025-04-28	$19.81	$19.84	$19.67	$19.72	$19.72	46,242
2025-04-25	$19.81	$19.82	$19.66	$19.68	$19.68	21,750
2025-04-24	$19.56	$19.69	$19.46	$19.69	$19.69	43,090
2025-04-23	$19.39	$19.64	$19.34	$19.55	$19.55	42,709
2025-04-22	$19.29	$19.36	$19.24	$19.30	$19.19	47,033
2025-04-21	$19.50	$19.50	$19.09	$19.12	$19.01	55,495
2025-04-17	$19.47	$19.51	$19.34	$19.47	$19.36	35,676
2025-04-16	$19.22	$19.48	$19.16	$19.32	$19.21	65,208
2025-04-15	$19.16	$19.32	$19.07	$19.29	$19.18	46,083
2025-04-14	$19.06	$19.11	$18.91	$19.01	$18.90	40,447
2025-04-11	$19.00	$19.00	$18.63	$18.87	$18.76	72,137
2025-04-10	$19.19	$19.48	$18.75	$18.80	$18.69	73,811
2025-04-09	$18.61	$19.61	$18.50	$19.52	$19.41	109,693
2025-04-08	$18.75	$19.12	$18.62	$18.66	$18.55	116,379
2025-04-07	$18.72	$18.74	$18.20	$18.54	$18.43	178,514
2025-04-04	$19.83	$19.83	$18.81	$18.93	$18.82	142,054
2025-04-03	$20.12	$20.15	$19.89	$19.90	$19.78	96,237
2025-04-02	$20.27	$20.28	$20.20	$20.25	$20.13	57,129
2025-04-01	$20.25	$20.29	$20.13	$20.23	$20.11	40,710
2025-03-31	$20.24	$20.35	$20.18	$20.24	$20.12	58,416
2025-03-28	$20.34	$20.37	$20.24	$20.30	$20.18	56,671
2025-03-27	$20.35	$20.38	$20.24	$20.27	$20.15	38,571
2025-03-26	$20.43	$20.43	$20.27	$20.30	$20.18	47,074
2025-03-25	$20.47	$20.47	$20.26	$20.38	$20.26	71,747
2025-03-24	$20.50	$20.58	$20.36	$20.40	$20.28	62,279
2025-03-21	$20.55	$20.59	$20.44	$20.49	$20.26	47,109
2025-03-20	$20.54	$20.55	$20.46	$20.53	$20.30	37,817
2025-03-19	$20.52	$20.55	$20.34	$20.45	$20.22	87,912
2025-03-18	$20.52	$20.55	$20.39	$20.53	$20.30	38,225
2025-03-17	$20.41	$20.50	$20.34	$20.50	$20.27	33,778
2025-03-14	$20.31	$20.40	$20.26	$20.34	$20.11	60,853
2025-03-13	$20.46	$20.52	$20.25	$20.26	$20.03	64,283
2025-03-12	$20.30	$20.52	$20.24	$20.44	$20.21	61,557
2025-03-11	$20.33	$20.35	$20.22	$20.22	$19.99	43,544
2025-03-10	$20.38	$20.48	$20.28	$20.33	$20.10	27,065
2025-03-07	$20.42	$20.50	$20.36	$20.38	$20.38	27,099
2025-03-06	$20.31	$20.48	$20.31	$20.42	$20.42	41,698
2025-03-05	$20.42	$20.53	$20.35	$20.42	$20.42	63,891
2025-03-04	$20.48	$20.59	$20.33	$20.42	$20.42	72,542
2025-03-03	$20.40	$20.50	$20.35	$20.48	$20.48	81,124
2025-02-28	$20.43	$20.58	$20.35	$20.40	$20.40	82,263
2025-02-27	$20.47	$20.52	$20.39	$20.43	$20.43	77,170
2025-02-26	$20.56	$20.58	$20.39	$20.47	$20.47	47,033
2025-02-25	$20.50	$20.55	$20.40	$20.53	$20.53	63,134
2025-02-24	$20.56	$20.60	$20.35	$20.45	$20.45	61,719
2025-02-21	$20.60	$20.60	$20.43	$20.50	$20.50	43,167
2025-02-20	$20.65	$20.73	$20.59	$20.66	$20.54	79,432
2025-02-19	$20.74	$20.75	$20.57	$20.63	$20.51	74,896
2025-02-18	$20.79	$20.80	$20.60	$20.75	$20.63	55,751
2025-02-14	$20.68	$20.77	$20.63	$20.72	$20.60	46,921
2025-02-13	$20.51	$20.69	$20.47	$20.63	$20.51	59,180
2025-02-12	$20.38	$20.51	$20.30	$20.46	$20.35	37,431
2025-02-11	$20.50	$20.53	$20.36	$20.51	$20.40	55,352
2025-02-10	$20.64	$20.64	$20.39	$20.48	$20.37	51,093
2025-02-07	$20.62	$20.62	$20.44	$20.54	$20.54	33,070
2025-02-06	$20.67	$20.70	$20.55	$20.57	$20.57	38,106
2025-02-05	$20.62	$20.65	$20.45	$20.63	$20.63	58,483
2025-02-04	$20.46	$20.59	$20.40	$20.52	$20.52	45,505
2025-02-03	$20.40	$20.46	$20.22	$20.39	$20.39	66,243
2025-01-31	$20.48	$20.55	$20.37	$20.43	$20.43	48,902
2025-01-30	$20.25	$20.40	$20.25	$20.38	$20.38	65,522
2025-01-29	$20.23	$20.34	$20.09	$20.22	$20.22	41,206
2025-01-28	$20.38	$20.44	$20.25	$20.28	$20.28	66,860
2025-01-27	$20.43	$20.48	$20.33	$20.38	$20.38	56,932
2025-01-24	$20.36	$20.49	$20.36	$20.42	$20.42	25,003
2025-01-23	$20.35	$20.56	$20.31	$20.49	$20.38	60,624
2025-01-22	$20.43	$20.51	$20.36	$20.39	$20.39	40,003
2025-01-21	$20.41	$20.45	$20.28	$20.42	$20.42	50,575
2025-01-17	$20.41	$20.50	$20.36	$20.39	$20.39	36,968
2025-01-16	$20.40	$20.46	$20.30	$20.38	$20.38	30,763
2025-01-15	$20.22	$20.34	$20.08	$20.33	$20.33	32,114
2025-01-14	$19.94	$20.08	$19.90	$20.02	$20.02	27,032
2025-01-13	$20.01	$20.06	$19.85	$19.89	$19.89	36,639
2025-01-10	$20.05	$20.06	$19.88	$20.01	$20.01	47,976
2025-01-08	$20.07	$20.22	$20.06	$20.16	$20.16	30,502
2025-01-07	$20.24	$20.32	$20.05	$20.05	$20.05	39,812
2025-01-06	$20.45	$20.45	$20.16	$20.29	$20.29	38,664
2025-01-03	$20.25	$20.39	$20.21	$20.35	$20.35	30,345
2025-01-02	$20.05	$20.28	$19.98	$20.22	$20.22	44,413
2024-12-31	$19.94	$20.05	$19.82	$19.94	$19.94	103,965
2024-12-30	$19.83	$19.95	$19.74	$19.85	$19.85	98,384
2024-12-27	$20.00	$20.11	$19.85	$19.87	$19.87	52,210
2024-12-26	$20.06	$20.20	$20.03	$20.06	$20.06	39,912
2024-12-24	$20.12	$20.31	$20.11	$20.15	$20.15	30,464
2024-12-23	$20.04	$20.18	$20.00	$20.06	$20.06	53,052
2024-12-20	$20.10	$20.28	$20.10	$20.22	$20.07	40,951
2024-12-19	$20.09	$20.19	$20.00	$20.08	$19.93	114,805
2024-12-18	$20.34	$20.47	$20.07	$20.09	$19.94	68,204
2024-12-17	$20.50	$20.50	$20.27	$20.30	$20.15	55,986
2024-12-16	$20.49	$20.64	$20.45	$20.46	$20.31	58,493
2024-12-13	$20.53	$20.62	$20.46	$20.50	$20.35	44,386
2024-12-12	$20.63	$20.67	$20.45	$20.48	$20.33	53,584
2024-12-11	$20.73	$20.73	$20.65	$20.69	$20.54	35,481
2024-12-10	$20.66	$20.73	$20.55	$20.72	$20.57	24,786
2024-12-09	$20.68	$20.70	$20.52	$20.60	$20.45	39,638
2024-12-06	$20.73	$20.73	$20.53	$20.68	$20.53	50,073
2024-12-05	$20.70	$20.71	$20.58	$20.66	$20.51	55,910
2024-12-04	$20.71	$20.72	$20.51	$20.60	$20.45	50,703
2024-12-03	$20.72	$20.72	$20.57	$20.61	$20.46	43,541
2024-12-02	$20.59	$20.71	$20.55	$20.69	$20.54	49,348
2024-11-29	$20.51	$20.60	$20.48	$20.59	$20.44	38,960
2024-11-27	$20.32	$20.41	$20.25	$20.41	$20.26	52,419
2024-11-26	$20.33	$20.33	$20.17	$20.20	$20.05	46,083
2024-11-25	$20.27	$20.36	$20.23	$20.26	$20.11	63,413
2024-11-22	$20.23	$20.23	$20.07	$20.13	$19.98	66,500
2024-11-21	$20.17	$20.19	$20.10	$20.17	$20.02	66,367
2024-11-20	$20.35	$20.35	$20.20	$20.22	$19.96	43,981
2024-11-19	$20.39	$20.42	$20.28	$20.35	$20.09	61,748
2024-11-18	$20.30	$20.45	$20.25	$20.39	$20.13	87,591
2024-11-15	$20.40	$20.43	$20.17	$20.25	$20.25	41,555
2024-11-14	$20.43	$20.54	$20.31	$20.36	$20.36	47,187
2024-11-13	$20.62	$20.65	$20.32	$20.40	$20.40	76,484
2024-11-12	$20.76	$20.84	$20.48	$20.52	$20.52	81,518
2024-11-11	$20.90	$20.93	$20.64	$20.73	$20.73	49,963
2024-11-08	$20.75	$20.90	$20.75	$20.88	$20.88	41,437
2024-11-07	$20.54	$20.69	$20.50	$20.69	$20.69	70,760
2024-11-06	$20.51	$20.55	$20.42	$20.50	$20.50	57,228
2024-11-05	$20.41	$20.50	$20.36	$20.50	$20.50	43,695
2024-11-04	$20.41	$20.45	$20.29	$20.36	$20.36	89,392
2024-11-01	$20.44	$20.44	$20.25	$20.27	$20.27	48,166
2024-10-31	$20.37	$20.41	$20.27	$20.37	$20.37	66,170
2024-10-30	$20.25	$20.33	$20.22	$20.31	$20.31	57,322
2024-10-29	$20.31	$20.35	$20.15	$20.20	$20.20	43,109
2024-10-28	$20.40	$20.48	$20.26	$20.32	$20.32	89,999
2024-10-25	$20.53	$20.60	$20.34	$20.39	$20.39	93,177
2024-10-24	$20.60	$20.68	$20.45	$20.50	$20.50	64,073
2024-10-23	$20.80	$20.83	$20.59	$20.62	$20.51	59,442
2024-10-22	$20.82	$20.89	$20.71	$20.81	$20.70	80,435
2024-10-21	$21.04	$21.09	$20.76	$20.81	$20.70	110,200
2024-10-18	$21.07	$21.13	$20.91	$20.91	$20.80	74,333
2024-10-17	$21.17	$21.23	$21.00	$21.01	$21.01	104,032
2024-10-16	$21.22	$21.29	$21.13	$21.17	$21.17	35,275
2024-10-15	$21.26	$21.29	$21.12	$21.12	$21.12	35,007
2024-10-14	$21.32	$21.32	$21.22	$21.26	$21.26	79,200
2024-10-11	$21.32	$21.32	$21.21	$21.26	$21.26	97,939
2024-10-10	$21.33	$21.37	$21.22	$21.26	$21.26	65,505
2024-10-09	$21.24	$21.37	$21.24	$21.30	$21.30	75,673
2024-10-08	$21.30	$21.44	$21.13	$21.24	$21.24	78,952
2024-10-07	$21.36	$21.36	$21.17	$21.22	$21.22	83,426
2024-10-04	$21.29	$21.40	$21.23	$21.35	$21.35	77,648
2024-10-03	$21.56	$21.59	$21.35	$21.43	$21.43	59,213
2024-10-02	$21.51	$21.58	$21.41	$21.51	$21.51	49,514
2024-10-01	$21.65	$21.65	$21.45	$21.58	$21.58	80,804
2024-09-30	$21.57	$21.65	$21.48	$21.50	$21.50	90,506
2024-09-27	$21.53	$21.54	$21.38	$21.54	$21.54	36,032
2024-09-26	$21.73	$21.73	$21.30	$21.37	$21.37	60,213
2024-09-25	$21.55	$21.59	$21.49	$21.56	$21.56	40,121
2024-09-24	$21.52	$21.54	$21.41	$21.48	$21.48	41,355
2024-09-23	$21.39	$21.50	$21.37	$21.48	$21.48	33,815
2024-09-20	$21.43	$21.55	$21.36	$21.40	$21.29	71,178
2024-09-19	$21.56	$21.57	$21.40	$21.43	$21.32	57,821
2024-09-18	$21.27	$21.45	$21.27	$21.39	$21.28	53,572
2024-09-17	$21.42	$21.52	$21.26	$21.28	$21.17	59,920
2024-09-16	$21.34	$21.37	$21.28	$21.35	$21.24	91,508
2024-09-13	$20.99	$21.31	$20.99	$21.26	$21.15	57,422
2024-09-12	$20.79	$20.99	$20.79	$20.99	$20.88	46,788
2024-09-11	$20.79	$20.84	$20.75	$20.84	$20.84	31,640
2024-09-10	$20.76	$20.90	$20.69	$20.90	$20.90	46,944
2024-09-09	$20.60	$20.76	$20.51	$20.76	$20.76	40,101
2024-09-06	$20.47	$20.61	$20.47	$20.51	$20.51	108,723
2024-09-05	$20.44	$20.54	$20.44	$20.54	$20.54	48,070
2024-09-04	$20.45	$20.49	$20.33	$20.47	$20.47	56,623
2024-09-03	$20.42	$20.57	$20.42	$20.49	$20.49	90,588
2024-08-30	$20.38	$20.47	$20.32	$20.42	$20.42	55,410
2024-08-29	$20.15	$20.33	$20.15	$20.33	$20.33	73,778
2024-08-28	$20.13	$20.19	$20.05	$20.17	$20.17	44,576
2024-08-27	$19.98	$20.10	$19.94	$20.08	$20.08	44,951
2024-08-26	$19.96	$20.00	$19.91	$19.98	$19.98	96,473
2024-08-23	$19.97	$20.09	$19.92	$20.02	$20.02	60,688
2024-08-22	$20.09	$20.09	$19.93	$19.99	$19.88	50,514
2024-08-21	$19.92	$20.06	$19.85	$20.06	$19.95	82,334
2024-08-20	$19.88	$19.92	$19.77	$19.85	$19.74	68,810
2024-08-19	$19.90	$19.90	$19.77	$19.84	$19.73	92,765
2024-08-16	$19.61	$19.83	$19.61	$19.83	$19.72	49,966
2024-08-15	$19.70	$19.72	$19.54	$19.67	$19.56	72,618
2024-08-14	$19.65	$19.72	$19.57	$19.58	$19.47	54,315
2024-08-13	$19.60	$19.71	$19.58	$19.66	$19.55	52,108
2024-08-12	$19.50	$19.55	$19.40	$19.53	$19.42	37,994
2024-08-09	$19.60	$19.60	$19.40	$19.41	$19.30	48,644
2024-08-08	$19.59	$19.59	$19.45	$19.48	$19.37	31,997
2024-08-07	$19.48	$19.66	$19.37	$19.42	$19.31	61,471
2024-08-06	$19.52	$19.52	$19.33	$19.44	$19.33	95,332
2024-08-05	$19.50	$19.50	$19.27	$19.38	$19.27	96,037
2024-08-02	$19.84	$19.88	$19.50	$19.72	$19.61	102,946
2024-08-01	$20.00	$20.00	$19.61	$19.81	$19.70	88,523
2024-07-31	$19.80	$19.89	$19.71	$19.87	$19.76	74,792
2024-07-30	$19.68	$19.75	$19.62	$19.69	$19.58	58,178
2024-07-29	$19.65	$19.65	$19.56	$19.60	$19.49	49,379
2024-07-26	$19.65	$19.65	$19.55	$19.56	$19.45	35,494
2024-07-25	$19.59	$19.65	$19.50	$19.51	$19.40	49,554
2024-07-24	$19.60	$19.79	$19.50	$19.57	$19.46	77,858
2024-07-23	$19.58	$19.66	$19.56	$19.66	$19.44	40,225
2024-07-22	$19.53	$19.66	$19.53	$19.58	$19.36	35,607
2024-07-19	$19.55	$19.58	$19.41	$19.46	$19.24	36,128
2024-07-18	$19.58	$19.67	$19.53	$19.55	$19.33	55,930
2024-07-17	$19.53	$19.66	$19.53	$19.59	$19.37	29,453
2024-07-16	$19.50	$19.64	$19.50	$19.61	$19.39	38,461
2024-07-15	$19.60	$19.66	$19.45	$19.50	$19.28	52,173
2024-07-12	$19.74	$19.75	$19.56	$19.56	$19.56	74,245
2024-07-11	$19.56	$19.70	$19.55	$19.63	$19.63	54,476
2024-07-10	$19.38	$19.51	$19.37	$19.48	$19.48	39,961
2024-07-09	$19.36	$19.38	$19.28	$19.37	$19.37	65,528
2024-07-08	$19.28	$19.38	$19.20	$19.30	$19.30	62,595
2024-07-05	$19.33	$19.38	$19.27	$19.29	$19.29	45,468
2024-07-03	$19.15	$19.27	$19.14	$19.26	$19.26	33,378
2024-07-02	$19.00	$19.15	$19.00	$19.15	$19.15	40,664
2024-07-01	$19.19	$19.22	$18.89	$18.98	$18.98	99,695
2024-06-28	$19.14	$19.23	$19.10	$19.20	$19.20	70,176
2024-06-27	$18.99	$19.08	$18.96	$19.00	$19.00	52,364
2024-06-26	$18.95	$18.97	$18.88	$18.93	$18.93	40,599
2024-06-25	$18.92	$18.98	$18.88	$18.93	$18.93	59,890
2024-06-24	$18.81	$18.90	$18.80	$18.85	$18.85	60,411
2024-06-21	$18.76	$18.81	$18.64	$18.80	$18.80	37,568
2024-06-20	$18.84	$18.89	$18.78	$18.85	$18.74	43,956
2024-06-18	$18.85	$18.93	$18.85	$18.88	$18.77	30,483
2024-06-17	$18.87	$18.90	$18.77	$18.81	$18.70	60,609
2024-06-14	$18.83	$18.94	$18.79	$18.79	$18.79	39,169
2024-06-13	$19.00	$19.07	$18.86	$18.88	$18.88	69,375
2024-06-12	$18.90	$19.20	$18.87	$18.98	$18.98	98,888
2024-06-11	$18.80	$18.88	$18.77	$18.84	$18.84	35,184
2024-06-10	$18.83	$18.86	$18.76	$18.80	$18.80	69,767
2024-06-07	$18.78	$18.82	$18.76	$18.80	$18.80	31,485
2024-06-06	$18.79	$18.86	$18.73	$18.83	$18.83	37,091
2024-06-05	$18.79	$18.88	$18.73	$18.80	$18.80	34,735
2024-06-04	$18.65	$18.81	$18.65	$18.73	$18.73	55,763
2024-06-03	$18.64	$18.76	$18.63	$18.69	$18.69	65,321
2024-05-31	$18.48	$18.68	$18.48	$18.66	$18.66	49,573
2024-05-30	$18.35	$18.46	$18.30	$18.46	$18.46	59,016
2024-05-29	$18.48	$18.48	$18.26	$18.34	$18.34	53,985
2024-05-28	$18.65	$18.69	$18.50	$18.52	$18.52	57,556
2024-05-24	$18.64	$18.74	$18.59	$18.68	$18.68	31,569
2024-05-23	$18.78	$18.82	$18.55	$18.55	$18.55	51,680
2024-05-22	$18.76	$18.85	$18.76	$18.78	$18.78	35,817
2024-05-21	$18.91	$18.94	$18.86	$18.89	$18.78	53,780
2024-05-20	$18.89	$18.93	$18.85	$18.88	$18.88	38,955
2024-05-17	$18.84	$18.91	$18.83	$18.86	$18.86	40,963
2024-05-16	$18.76	$18.84	$18.73	$18.83	$18.83	52,360
2024-05-15	$18.71	$18.84	$18.70	$18.82	$18.82	51,722
2024-05-14	$18.67	$18.71	$18.65	$18.66	$18.66	31,938
2024-05-13	$18.70	$18.75	$18.60	$18.64	$18.64	56,682
2024-05-10	$18.73	$18.73	$18.54	$18.60	$18.60	44,562
2024-05-09	$18.64	$18.74	$18.59	$18.72	$18.72	53,823
2024-05-08	$18.71	$18.79	$18.62	$18.67	$18.67	61,727
2024-05-07	$18.82	$18.86	$18.71	$18.72	$18.72	82,828
2024-05-06	$18.65	$18.80	$18.61	$18.79	$18.79	56,977
2024-05-03	$18.43	$18.58	$18.39	$18.58	$18.58	71,365
2024-05-02	$18.28	$18.37	$18.22	$18.28	$18.28	48,066
2024-05-01	$18.14	$18.29	$18.09	$18.28	$18.28	58,124
2024-04-30	$18.15	$18.19	$18.03	$18.05	$18.05	48,816
2024-04-29	$18.06	$18.15	$18.06	$18.15	$18.15	26,664
2024-04-26	$18.00	$18.14	$18.00	$18.07	$18.07	28,400
2024-04-25	$18.04	$18.04	$17.91	$17.95	$17.95	47,580
2024-04-24	$18.19	$18.24	$18.09	$18.16	$18.16	37,989
2024-04-23	$17.95	$18.24	$17.95	$18.20	$18.20	30,848
2024-04-22	$17.86	$18.04	$17.86	$18.00	$18.00	64,070
2024-04-19	$17.98	$18.10	$17.93	$17.94	$17.83	39,896
2024-04-18	$18.08	$18.12	$18.00	$18.01	$18.01	35,076
2024-04-17	$18.01	$18.11	$18.01	$18.07	$18.07	30,418
2024-04-16	$17.84	$18.03	$17.78	$17.98	$17.98	57,582
2024-04-15	$18.33	$18.33	$17.85	$17.86	$17.86	68,729
2024-04-12	$18.40	$18.41	$18.24	$18.28	$18.28	33,378
2024-04-11	$18.56	$18.56	$18.33	$18.43	$18.43	44,521
2024-04-10	$18.68	$18.69	$18.46	$18.56	$18.56	47,405
2024-04-09	$18.78	$18.86	$18.75	$18.77	$18.77	35,363
2024-04-08	$18.72	$18.79	$18.72	$18.74	$18.74	17,620
2024-04-05	$18.85	$18.86	$18.72	$18.74	$18.74	41,284
2024-04-04	$19.04	$19.05	$18.83	$18.84	$18.84	31,920
2024-04-03	$18.98	$19.06	$18.78	$18.93	$18.93	73,548
2024-04-02	$19.05	$19.06	$18.97	$19.03	$19.03	27,937
2024-04-01	$19.15	$19.18	$19.04	$19.12	$19.12	76,549
2024-03-28	$19.04	$19.17	$19.03	$19.17	$19.17	91,818
2024-03-27	$19.05	$19.07	$18.96	$19.06	$19.06	36,683
2024-03-26	$19.02	$19.02	$18.92	$18.95	$18.95	31,948
2024-03-25	$19.15	$19.31	$18.91	$18.98	$18.98	48,125
2024-03-22	$19.20	$19.24	$19.10	$19.15	$19.15	50,192
2024-03-21	$19.15	$19.16	$19.08	$19.15	$19.15	39,050
2024-03-20	$18.90	$19.10	$18.90	$19.10	$19.10	94,083
2024-03-19	$18.89	$19.04	$18.85	$19.04	$18.93	58,461
2024-03-18	$18.78	$18.89	$18.78	$18.88	$18.77	37,357
2024-03-15	$18.80	$18.82	$18.75	$18.78	$18.67	44,628
2024-03-14	$18.75	$18.88	$18.71	$18.78	$18.67	69,277
2024-03-13	$18.89	$18.99	$18.85	$18.87	$18.76	50,665
2024-03-12	$18.79	$18.87	$18.75	$18.80	$18.69	65,703
2024-03-11	$18.80	$18.87	$18.78	$18.79	$18.68	43,421
2024-03-08	$18.85	$18.94	$18.79	$18.85	$18.74	62,621
2024-03-07	$18.68	$18.86	$18.68	$18.86	$18.75	44,935
2024-03-06	$18.67	$18.71	$18.57	$18.68	$18.58	81,432
2024-03-05	$18.66	$18.69	$18.61	$18.66	$18.66	53,985
2024-03-04	$18.72	$18.76	$18.63	$18.67	$18.67	58,761
2024-03-01	$18.76	$18.83	$18.70	$18.75	$18.75	63,359
2024-02-29	$18.64	$18.83	$18.64	$18.80	$18.80	57,144
2024-02-28	$18.54	$18.69	$18.51	$18.69	$18.69	49,630
2024-02-27	$18.72	$18.77	$18.64	$18.65	$18.65	41,876
2024-02-26	$18.74	$18.80	$18.70	$18.71	$18.71	44,129
2024-02-23	$18.67	$18.76	$18.67	$18.72	$18.72	40,155
2024-02-22	$18.70	$18.70	$18.59	$18.62	$18.62	36,052
2024-02-21	$18.47	$18.63	$18.47	$18.54	$18.54	53,392
2024-02-20	$18.48	$18.62	$18.48	$18.51	$18.40	60,887
2024-02-16	$18.52	$18.62	$18.49	$18.50	$18.39	64,276
2024-02-15	$18.38	$18.56	$18.38	$18.52	$18.41	41,799
2024-02-14	$18.28	$18.35	$18.28	$18.33	$18.22	33,240
2024-02-13	$18.33	$18.44	$18.18	$18.20	$18.10	60,399
2024-02-12	$18.35	$18.45	$18.35	$18.41	$18.30	55,077
2024-02-09	$18.26	$18.30	$18.24	$18.28	$18.17	54,478
2024-02-08	$18.34	$18.39	$18.22	$18.22	$18.11	52,023
2024-02-07	$18.48	$18.50	$18.39	$18.42	$18.31	84,699
2024-02-06	$18.40	$18.63	$18.39	$18.50	$18.39	58,003
2024-02-05	$18.50	$18.60	$18.42	$18.44	$18.33	51,553
2024-02-02	$18.75	$18.77	$18.53	$18.53	$18.42	48,144
2024-02-01	$18.89	$18.94	$18.70	$18.80	$18.69	101,433
2024-01-31	$18.88	$18.95	$18.81	$18.88	$18.77	61,308
2024-01-30	$18.69	$18.83	$18.69	$18.83	$18.72	50,313
2024-01-29	$18.57	$18.67	$18.54	$18.65	$18.54	49,311
2024-01-26	$18.61	$18.64	$18.50	$18.57	$18.46	61,551
2024-01-25	$18.56	$18.63	$18.51	$18.59	$18.48	62,224
2024-01-24	$18.56	$18.57	$18.45	$18.50	$18.39	51,542
2024-01-23	$18.46	$18.52	$18.44	$18.47	$18.36	57,637
2024-01-22	$18.20	$18.57	$18.20	$18.56	$18.35	74,865
2024-01-19	$18.10	$18.19	$18.01	$18.18	$17.97	73,352
2024-01-18	$18.28	$18.28	$18.02	$18.04	$17.84	44,122
2024-01-17	$18.18	$18.28	$18.16	$18.19	$17.98	34,599
2024-01-16	$18.39	$18.41	$18.16	$18.18	$17.97	79,234
2024-01-12	$18.35	$18.42	$18.34	$18.38	$18.38	36,342
2024-01-11	$18.41	$18.43	$18.30	$18.34	$18.34	31,817
2024-01-10	$18.38	$18.40	$18.32	$18.35	$18.35	29,323
2024-01-09	$18.20	$18.36	$18.20	$18.25	$18.25	55,096
2024-01-08	$18.01	$18.24	$18.01	$18.20	$18.20	51,424
2024-01-05	$18.09	$18.17	$17.98	$18.00	$18.00	51,247
2024-01-04	$18.00	$18.04	$17.91	$18.02	$18.02	43,738
2024-01-03	$17.95	$18.01	$17.80	$17.97	$17.97	40,514
2024-01-02	$17.79	$17.94	$17.78	$17.90	$17.90	44,609
2023-12-29	$18.00	$18.00	$17.75	$17.75	$17.75	121,746
2023-12-28	$17.87	$18.00	$17.87	$17.93	$17.93	67,999
2023-12-27	$17.91	$17.97	$17.84	$17.91	$17.91	80,506
2023-12-26	$17.84	$17.92	$17.82	$17.87	$17.87	66,316
2023-12-22	$17.99	$18.13	$17.79	$17.84	$17.84	96,870
2023-12-21	$18.24	$18.29	$17.89	$17.89	$17.89	109,399
2023-12-20	$18.15	$18.24	$18.05	$18.23	$18.23	85,304
2023-12-19	$18.19	$18.24	$18.11	$18.18	$18.08	47,227
2023-12-18	$18.06	$18.20	$18.06	$18.09	$17.99	100,522
2023-12-15	$18.27	$18.34	$18.20	$18.20	$18.10	32,380
2023-12-14	$18.02	$18.40	$17.95	$18.29	$18.19	71,634
2023-12-13	$17.78	$17.89	$17.54	$17.89	$17.79	80,972
2023-12-12	$17.68	$17.70	$17.59	$17.68	$17.58	48,168
2023-12-11	$17.46	$17.69	$17.46	$17.63	$17.53	95,246
2023-12-08	$17.59	$17.75	$17.43	$17.43	$17.33	69,411
2023-12-07	$17.68	$17.85	$17.67	$17.73	$17.63	75,236
2023-12-06	$17.95	$18.01	$17.63	$17.64	$17.54	73,859
2023-12-05	$17.83	$17.94	$17.77	$17.84	$17.74	64,758
2023-12-04	$17.96	$18.02	$17.82	$17.85	$17.75	93,979
2023-12-01	$17.64	$18.08	$17.64	$18.04	$17.94	185,867
2023-11-30	$17.58	$17.76	$17.48	$17.69	$17.59	109,543
2023-11-29	$17.19	$17.55	$17.19	$17.48	$17.38	74,703
2023-11-28	$17.31	$17.36	$17.18	$17.19	$17.09	60,634
2023-11-27	$17.26	$17.37	$17.22	$17.26	$17.16	51,121
2023-11-24	$17.17	$17.39	$17.14	$17.34	$17.34	50,337
2023-11-22	$17.06	$17.18	$17.00	$17.15	$17.15	56,275
2023-11-21	$16.95	$17.18	$16.93	$17.01	$17.01	80,308
2023-11-20	$17.15	$17.17	$17.06	$17.09	$16.99	59,978
2023-11-17	$17.12	$17.18	$17.05	$17.15	$17.05	49,861
2023-11-16	$16.72	$17.10	$16.68	$17.06	$16.96	72,890
2023-11-15	$16.81	$16.81	$16.67	$16.72	$16.62	57,723
2023-11-14	$16.74	$16.92	$16.71	$16.71	$16.61	49,209
2023-11-13	$16.45	$16.50	$16.36	$16.44	$16.34	37,570
2023-11-10	$16.41	$16.53	$16.35	$16.46	$16.36	66,868
2023-11-09	$16.76	$16.78	$16.31	$16.34	$16.24	78,733
2023-11-08	$16.75	$16.85	$16.68	$16.75	$16.65	42,606
2023-11-07	$16.75	$16.85	$16.74	$16.79	$16.69	50,705
2023-11-06	$17.03	$17.03	$16.68	$16.72	$16.62	76,352
2023-11-03	$16.70	$17.20	$16.70	$17.10	$17.10	152,330
2023-11-02	$16.17	$16.62	$16.17	$16.60	$16.60	51,833
2023-11-01	$15.78	$16.11	$15.75	$16.09	$16.09	100,494
2023-10-31	$15.74	$15.78	$15.67	$15.77	$15.77	98,517
2023-10-30	$15.58	$15.66	$15.58	$15.66	$15.66	78,523
2023-10-27	$15.65	$15.66	$15.55	$15.58	$15.58	58,830
2023-10-26	$15.49	$15.68	$15.48	$15.61	$15.61	56,210
2023-10-25	$15.54	$15.64	$15.53	$15.55	$15.55	45,561
2023-10-24	$15.46	$15.67	$15.46	$15.65	$15.65	55,943
2023-10-23	$15.50	$15.65	$15.45	$15.46	$15.46	77,734
2023-10-20	$15.51	$15.70	$15.48	$15.62	$15.52	95,348
2023-10-19	$15.72	$15.77	$15.50	$15.51	$15.41	63,004
2023-10-18	$15.87	$15.87	$15.69	$15.77	$15.66	59,498
2023-10-17	$15.68	$15.94	$15.62	$15.91	$15.80	130,305
2023-10-16	$15.79	$15.86	$15.71	$15.75	$15.64	137,170
2023-10-13	$15.90	$16.05	$15.80	$15.80	$15.69	110,584
2023-10-12	$16.04	$16.05	$15.87	$15.88	$15.77	68,744
2023-10-11	$16.14	$16.17	$16.03	$16.03	$15.92	38,770
2023-10-10	$15.87	$16.15	$15.87	$16.08	$15.97	54,326
2023-10-09	$15.83	$15.99	$15.83	$15.96	$15.85	70,199
2023-10-06	$15.86	$15.97	$15.65	$15.86	$15.75	94,677
2023-10-05	$16.05	$16.20	$15.96	$15.97	$15.86	51,875
2023-10-04	$16.16	$16.28	$16.13	$16.15	$16.04	65,162
2023-10-03	$16.44	$16.47	$16.11	$16.19	$16.08	50,386
2023-10-02	$16.71	$16.71	$16.52	$16.55	$16.44	64,421
2023-09-29	$16.67	$16.82	$16.65	$16.77	$16.66	114,734
2023-09-28	$16.36	$16.57	$16.30	$16.57	$16.46	130,791
2023-09-27	$16.54	$16.65	$16.35	$16.40	$16.29	78,808
2023-09-26	$16.69	$16.78	$16.47	$16.50	$16.39	87,416
2023-09-25	$16.73	$16.84	$16.71	$16.73	$16.62	53,904
2023-09-22	$16.75	$16.90	$16.71	$16.81	$16.70	71,237
2023-09-21	$16.85	$16.85	$16.74	$16.74	$16.63	48,817
2023-09-20	$17.07	$17.14	$17.03	$17.06	$16.84	39,249
2023-09-19	$17.06	$17.07	$16.99	$17.02	$16.80	46,322
2023-09-18	$16.95	$17.05	$16.92	$17.01	$17.01	56,509
2023-09-15	$17.00	$17.07	$16.89	$16.92	$16.92	64,697
2023-09-14	$17.05	$17.07	$17.00	$17.01	$17.01	71,984
2023-09-13	$16.96	$17.05	$16.95	$16.97	$16.97	31,539
2023-09-12	$17.03	$17.09	$16.95	$16.97	$16.97	43,198
2023-09-11	$17.15	$17.15	$17.01	$17.03	$17.03	69,845
2023-09-08	$17.28	$17.34	$17.13	$17.14	$17.14	100,464
2023-09-07	$17.24	$17.31	$17.20	$17.22	$17.22	74,699
2023-09-06	$17.44	$17.48	$17.28	$17.31	$17.31	56,752
2023-09-05	$17.53	$17.60	$17.35	$17.35	$17.35	82,363
2023-09-01	$17.77	$17.77	$17.59	$17.62	$17.62	50,298
2023-08-31	$17.75	$17.75	$17.64	$17.64	$17.64	58,778
2023-08-30	$17.59	$17.62	$17.54	$17.59	$17.59	45,421
2023-08-29	$17.51	$17.58	$17.45	$17.53	$17.53	35,688
2023-08-28	$17.47	$17.59	$17.45	$17.45	$17.45	45,054
2023-08-25	$17.57	$17.58	$17.44	$17.47	$17.47	55,428
2023-08-24	$17.74	$17.79	$17.46	$17.50	$17.50	82,445
2023-08-23	$17.65	$17.71	$17.57	$17.71	$17.71	44,063
2023-08-22	$17.65	$17.75	$17.55	$17.66	$17.56	45,652
2023-08-21	$17.57	$17.60	$17.47	$17.55	$17.45	52,364
2023-08-18	$17.63	$17.73	$17.58	$17.58	$17.48	62,882
2023-08-17	$17.75	$17.75	$17.56	$17.62	$17.52	59,098
2023-08-16	$17.96	$18.02	$17.72	$17.72	$17.62	64,032
2023-08-15	$18.28	$18.28	$17.99	$17.99	$17.88	52,127
2023-08-14	$18.24	$18.30	$18.22	$18.28	$18.17	26,523
2023-08-11	$18.26	$18.31	$18.12	$18.22	$18.11	57,967
2023-08-10	$18.36	$18.37	$18.18	$18.24	$18.13	35,007
2023-08-09	$18.31	$18.36	$18.23	$18.24	$18.13	46,684
2023-08-08	$18.28	$18.33	$18.23	$18.31	$18.20	62,508
2023-08-07	$18.18	$18.24	$18.10	$18.22	$18.11	73,980
2023-08-04	$17.99	$18.15	$17.99	$18.08	$17.97	48,416
2023-08-03	$18.04	$18.07	$17.89	$18.00	$17.89	46,701
2023-08-02	$18.17	$18.19	$18.01	$18.16	$18.05	48,066
2023-08-01	$18.24	$18.35	$18.17	$18.21	$18.10	61,366
2023-07-31	$18.11	$18.26	$18.03	$18.26	$18.15	64,428
2023-07-28	$18.07	$18.07	$17.96	$18.03	$18.03	44,174
2023-07-27	$17.89	$18.13	$17.80	$17.92	$17.92	259,942
2023-07-26	$17.59	$17.88	$17.59	$17.83	$17.83	66,265
2023-07-25	$17.66	$17.83	$17.66	$17.71	$17.71	45,444
2023-07-24	$17.57	$17.72	$17.57	$17.68	$17.68	66,994
2023-07-21	$17.51	$17.68	$17.51	$17.56	$17.56	70,589
2023-07-20	$17.73	$17.80	$17.59	$17.64	$17.53	60,469
2023-07-19	$17.79	$17.90	$17.69	$17.78	$17.67	107,954
2023-07-18	$17.57	$17.77	$17.57	$17.71	$17.60	48,499
2023-07-17	$17.56	$17.64	$17.53	$17.54	$17.43	67,351
2023-07-14	$17.80	$17.80	$17.52	$17.56	$17.45	48,153
2023-07-13	$17.82	$17.82	$17.61	$17.71	$17.60	54,586
2023-07-12	$17.71	$17.80	$17.68	$17.70	$17.59	45,622
2023-07-11	$17.46	$17.64	$17.46	$17.60	$17.49	58,333
2023-07-10	$17.35	$17.52	$17.30	$17.51	$17.40	65,274
2023-07-07	$17.00	$17.35	$17.00	$17.28	$17.17	66,610
2023-07-06	$17.56	$17.57	$17.05	$17.10	$16.99	93,995
2023-07-05	$17.56	$17.69	$17.54	$17.59	$17.48	61,420
2023-07-03	$17.41	$17.65	$17.38	$17.57	$17.46	87,356
2023-06-30	$17.46	$17.55	$17.33	$17.42	$17.31	280,418
2023-06-29	$17.82	$17.84	$17.37	$17.40	$17.29	185,407
2023-06-28	$17.53	$17.89	$17.51	$17.82	$17.71	69,438
2023-06-27	$17.71	$17.80	$17.52	$17.53	$17.42	135,690
2023-06-26	$17.77	$17.95	$17.61	$17.63	$17.52	83,355
2023-06-23	$17.69	$17.90	$17.65	$17.77	$17.77	80,147
2023-06-22	$17.77	$17.85	$17.69	$17.73	$17.73	57,459
2023-06-21	$17.77	$17.93	$17.77	$17.82	$17.71	52,401
2023-06-20	$18.05	$18.05	$17.76	$17.89	$17.89	63,979
2023-06-16	$18.06	$18.11	$17.90	$17.99	$17.99	50,833
2023-06-15	$17.99	$18.03	$17.93	$17.97	$17.97	51,006
2023-06-14	$18.09	$18.14	$17.91	$17.92	$17.92	81,653
2023-06-13	$18.12	$18.12	$18.00	$18.04	$18.04	41,428
2023-06-12	$18.05	$18.13	$17.88	$17.99	$17.99	68,874
2023-06-09	$17.95	$18.15	$17.94	$18.02	$18.02	71,332
2023-06-08	$17.92	$17.97	$17.83	$17.95	$17.95	35,514
2023-06-07	$17.80	$17.98	$17.72	$17.87	$17.87	41,149
2023-06-06	$17.58	$17.88	$17.58	$17.75	$17.75	57,054
2023-06-05	$17.65	$17.72	$17.60	$17.64	$17.64	38,067
2023-06-02	$17.56	$17.80	$17.56	$17.64	$17.64	88,640
2023-06-01	$17.33	$17.63	$17.29	$17.60	$17.60	69,994
2023-05-31	$17.33	$17.34	$17.18	$17.33	$17.33	98,923
2023-05-30	$17.20	$17.37	$17.18	$17.24	$17.24	124,734
2023-05-26	$17.04	$17.30	$17.02	$17.23	$17.23	40,575
2023-05-25	$16.94	$17.14	$16.94	$17.09	$17.09	74,931
2023-05-24	$17.11	$17.22	$16.83	$16.86	$16.86	50,804
2023-05-23	$16.96	$17.40	$16.96	$17.11	$17.11	194,012
2023-05-22	$16.93	$17.07	$16.93	$16.97	$16.97	94,297
2023-05-19	$16.92	$17.07	$16.81	$16.91	$16.80	88,647
2023-05-18	$16.56	$16.93	$16.53	$16.84	$16.73	106,183
2023-05-17	$16.11	$16.57	$16.08	$16.52	$16.41	93,140
2023-05-16	$16.11	$16.17	$16.01	$16.03	$15.93	82,222
2023-05-15	$16.01	$16.14	$15.87	$16.09	$15.99	130,118
2023-05-12	$16.10	$16.16	$15.96	$16.00	$15.90	98,831
2023-05-11	$16.28	$16.28	$15.98	$16.02	$16.02	176,659
2023-05-10	$16.56	$16.65	$16.18	$16.28	$16.28	141,426
2023-05-09	$16.65	$16.70	$16.54	$16.55	$16.55	46,614
2023-05-08	$16.83	$16.93	$16.64	$16.65	$16.65	46,810
2023-05-05	$16.70	$16.75	$16.59	$16.72	$16.72	53,283
2023-05-04	$17.08	$17.09	$16.45	$16.51	$16.51	128,651
2023-05-03	$17.50	$17.50	$17.16	$17.18	$17.18	84,009
2023-05-02	$17.86	$17.86	$17.48	$17.55	$17.55	59,162
2023-05-01	$17.92	$18.00	$17.81	$17.81	$17.81	47,817
2023-04-28	$17.80	$18.00	$17.80	$17.92	$17.92	52,072
2023-04-27	$17.80	$17.85	$17.67	$17.70	$17.70	82,837
2023-04-26	$17.75	$17.82	$17.63	$17.68	$17.68	43,338
2023-04-25	$17.88	$17.94	$17.73	$17.75	$17.75	48,889
2023-04-24	$17.98	$18.15	$17.93	$17.94	$17.94	62,548
2023-04-21	$18.15	$18.26	$17.95	$17.95	$17.95	65,940
2023-04-20	$18.29	$18.30	$18.08	$18.10	$18.10	37,926
2023-04-19	$18.45	$18.47	$18.32	$18.33	$18.21	51,718
2023-04-18	$18.61	$18.65	$18.26	$18.46	$18.34	64,037
2023-04-17	$18.44	$18.51	$18.32	$18.42	$18.30	60,642
2023-04-14	$18.33	$18.43	$18.21	$18.29	$18.18	50,051
2023-04-13	$18.54	$18.68	$18.30	$18.42	$18.30	59,508
2023-04-12	$18.55	$18.70	$18.29	$18.42	$18.30	67,738
2023-04-11	$18.39	$18.54	$18.39	$18.41	$18.29	84,359
2023-04-10	$17.96	$18.33	$17.96	$18.29	$18.18	113,725
2023-04-06	$17.79	$17.97	$17.62	$17.92	$17.81	33,825
2023-04-05	$17.58	$17.80	$17.51	$17.70	$17.59	35,054
2023-04-04	$18.15	$18.15	$17.60	$17.61	$17.50	53,437
2023-04-03	$18.17	$18.36	$17.97	$18.16	$18.05	83,766
2023-03-31	$17.80	$18.27	$17.75	$18.16	$18.16	266,041
2023-03-30	$17.15	$17.68	$17.15	$17.65	$17.65	199,234
2023-03-29	$16.94	$17.09	$16.84	$16.99	$16.99	113,791
2023-03-28	$16.99	$17.01	$16.74	$16.81	$16.81	78,171
2023-03-27	$16.72	$17.03	$16.72	$16.87	$16.87	91,967
2023-03-24	$16.70	$16.81	$16.46	$16.57	$16.57	88,344
2023-03-23	$17.05	$17.24	$16.86	$16.88	$16.88	62,070
2023-03-22	$17.36	$17.36	$17.04	$17.04	$17.04	44,978
2023-03-21	$16.89	$17.26	$16.83	$17.24	$17.24	183,205
2023-03-20	$17.74	$17.76	$16.55	$16.66	$16.66	268,727
2023-03-17	$18.49	$18.50	$17.70	$17.72	$17.72	148,557
2023-03-16	$17.63	$18.67	$17.56	$18.57	$18.57	185,258
2023-03-15	$18.15	$18.15	$17.55	$17.57	$17.57	243,287
2023-03-14	$18.42	$18.67	$18.24	$18.29	$18.29	113,385
2023-03-13	$18.50	$18.53	$18.05	$18.21	$18.21	140,638
2023-03-10	$19.44	$19.56	$18.92	$18.94	$18.94	115,999
2023-03-09	$19.81	$19.89	$19.45	$19.51	$19.51	41,438
2023-03-08	$19.81	$19.92	$19.81	$19.85	$19.85	45,713
2023-03-07	$19.92	$20.01	$19.83	$19.83	$19.83	59,205
2023-03-06	$20.05	$20.14	$19.96	$19.99	$19.99	35,173
2023-03-03	$19.88	$20.15	$19.88	$20.04	$20.04	75,279
2023-03-02	$19.86	$19.97	$19.81	$19.86	$19.86	54,867
2023-03-01	$19.92	$20.13	$19.92	$19.99	$19.99	38,413
2023-02-28	$19.94	$20.09	$19.94	$20.01	$20.01	43,055
2023-02-27	$19.91	$20.05	$19.91	$19.94	$19.94	67,429
2023-02-24	$19.94	$20.00	$19.87	$19.90	$19.90	36,975
2023-02-23	$20.05	$20.13	$19.95	$20.07	$20.07	39,864
2023-02-22	$19.92	$20.20	$19.92	$20.02	$20.02	52,580
2023-02-21	$20.48	$20.54	$20.01	$20.02	$20.02	111,591
2023-02-17	$20.83	$20.90	$20.71	$20.72	$20.72	85,287
2023-02-16	$21.15	$21.19	$20.95	$20.95	$20.83	80,967
2023-02-15	$21.15	$21.36	$21.15	$21.36	$21.24	21,075
2023-02-14	$21.33	$21.38	$21.21	$21.26	$21.14	40,567
2023-02-13	$21.37	$21.37	$21.16	$21.33	$21.21	68,038
2023-02-10	$21.31	$21.34	$21.18	$21.23	$21.23	39,822
2023-02-09	$21.46	$21.64	$21.33	$21.34	$21.34	78,965
2023-02-08	$21.47	$21.55	$21.34	$21.44	$21.44	149,897
2023-02-07	$21.09	$21.46	$21.01	$21.43	$21.43	122,032
2023-02-06	$21.30	$21.30	$21.02	$21.03	$21.03	44,171
2023-02-03	$21.29	$21.45	$21.22	$21.32	$21.32	61,712
2023-02-02	$21.47	$21.53	$21.45	$21.48	$21.48	59,254
2023-02-01	$21.18	$21.47	$21.17	$21.40	$21.40	49,226
2023-01-31	$21.15	$21.18	$21.10	$21.18	$21.18	119,752
2023-01-30	$21.09	$21.15	$20.98	$21.15	$21.15	66,232
2023-01-27	$20.94	$21.15	$20.94	$21.09	$21.09	65,698
2023-01-26	$20.93	$21.00	$20.86	$20.98	$20.98	50,744
2023-01-25	$20.83	$20.96	$20.77	$20.87	$20.87	68,616
2023-01-24	$20.94	$21.00	$20.78	$20.91	$20.91	56,930
2023-01-23	$20.88	$20.98	$20.80	$20.97	$20.97	49,448
2023-01-20	$20.93	$21.00	$20.88	$20.98	$20.86	62,757
2023-01-19	$20.84	$20.92	$20.70	$20.88	$20.76	65,825
2023-01-18	$20.85	$20.96	$20.83	$20.89	$20.77	115,680
2023-01-17	$20.72	$20.83	$20.64	$20.82	$20.70	66,841
2023-01-13	$20.56	$20.75	$20.46	$20.71	$20.59	96,819
2023-01-12	$20.36	$20.64	$20.34	$20.61	$20.49	57,777
2023-01-11	$20.23	$20.39	$20.22	$20.34	$20.23	49,401
2023-01-10	$19.90	$20.16	$19.85	$20.16	$20.05	71,869
2023-01-09	$19.96	$19.99	$19.78	$19.83	$19.72	56,073
2023-01-06	$19.78	$19.90	$19.66	$19.87	$19.87	42,815
2023-01-05	$19.57	$19.61	$19.41	$19.58	$19.58	35,281
2023-01-04	$19.23	$19.62	$19.18	$19.59	$19.59	76,512
2023-01-03	$18.75	$19.15	$18.75	$19.12	$19.12	94,081
2022-12-30	$18.61	$18.91	$18.52	$18.71	$18.71	198,069
2022-12-29	$18.64	$18.73	$18.38	$18.51	$18.51	173,042
2022-12-28	$18.80	$18.95	$18.62	$18.66	$18.66	78,373
2022-12-27	$19.00	$19.05	$18.76	$18.79	$18.79	157,764
2022-12-23	$19.02	$19.24	$19.01	$19.06	$19.06	177,784
2022-12-22	$19.18	$19.29	$18.85	$19.07	$19.07	194,660
2022-12-21	$19.27	$19.44	$19.19	$19.19	$19.19	115,615
2022-12-20	$19.57	$19.79	$19.57	$19.70	$19.31	58,264
2022-12-19	$19.73	$19.85	$19.67	$19.68	$19.29	75,165
2022-12-16	$19.61	$19.88	$19.61	$19.76	$19.37	77,948
2022-12-15	$19.82	$19.90	$19.70	$19.78	$19.39	63,521
2022-12-14	$19.77	$20.02	$19.76	$19.84	$19.44	126,402
2022-12-13	$19.54	$20.03	$19.50	$19.77	$19.38	240,714
2022-12-12	$19.07	$19.34	$19.07	$19.34	$18.95	102,706
2022-12-09	$19.24	$19.31	$19.05	$19.07	$19.07	68,508
2022-12-08	$19.43	$19.59	$19.27	$19.30	$19.30	71,350
2022-12-07	$19.50	$19.63	$19.44	$19.46	$19.46	73,865
2022-12-06	$19.57	$19.77	$19.47	$19.51	$19.51	52,322
2022-12-05	$19.97	$20.10	$19.51	$19.56	$19.56	83,148
2022-12-02	$20.23	$20.29	$20.04	$20.06	$20.06	65,250
2022-12-01	$19.71	$20.42	$19.71	$20.36	$20.36	305,274
2022-11-30	$19.44	$19.72	$19.44	$19.66	$19.66	72,370
2022-11-29	$19.54	$19.68	$19.45	$19.47	$19.47	48,958
2022-11-28	$19.53	$19.61	$19.45	$19.49	$19.49	77,471
2022-11-25	$19.55	$19.63	$19.52	$19.57	$19.57	28,119
2022-11-23	$19.51	$19.67	$19.47	$19.55	$19.55	63,593
2022-11-22	$19.50	$19.64	$19.44	$19.55	$19.55	60,683
2022-11-21	$19.49	$19.56	$19.43	$19.47	$19.47	52,402
2022-11-18	$19.68	$19.68	$19.52	$19.57	$19.45	47,573
2022-11-17	$19.65	$19.74	$19.60	$19.62	$19.50	34,386
2022-11-16	$19.66	$19.87	$19.66	$19.75	$19.63	38,776
2022-11-15	$19.60	$19.88	$19.60	$19.84	$19.72	58,104
2022-11-14	$19.60	$19.70	$19.41	$19.43	$19.31	51,319
2022-11-11	$19.65	$19.82	$19.64	$19.77	$19.77	74,356
2022-11-10	$19.23	$19.64	$19.23	$19.59	$19.59	48,817
2022-11-09	$19.04	$19.07	$18.93	$18.94	$18.94	43,022
2022-11-08	$19.09	$19.16	$18.89	$19.02	$19.02	48,853
2022-11-07	$18.85	$19.11	$18.78	$19.09	$19.09	67,667
2022-11-04	$18.73	$18.86	$18.71	$18.77	$18.77	51,034
2022-11-03	$18.77	$18.82	$18.69	$18.73	$18.73	56,290
2022-11-02	$18.81	$19.03	$18.80	$18.88	$18.88	90,597
2022-11-01	$18.81	$18.99	$18.60	$18.81	$18.81	103,405
2022-10-31	$18.73	$18.80	$18.52	$18.60	$18.60	70,356
2022-10-28	$18.65	$18.83	$18.65	$18.76	$18.76	64,679
2022-10-27	$18.65	$18.74	$18.56	$18.65	$18.65	82,271
2022-10-26	$18.40	$18.63	$18.37	$18.58	$18.58	73,684
2022-10-25	$18.52	$18.58	$18.40	$18.40	$18.40	100,222
2022-10-24	$18.28	$18.50	$18.22	$18.50	$18.50	165,805
2022-10-21	$18.29	$18.32	$18.15	$18.29	$18.29	87,269
2022-10-20	$18.25	$18.45	$18.17	$18.44	$18.32	177,064
2022-10-19	$18.18	$18.25	$18.16	$18.25	$18.13	59,997
2022-10-18	$18.26	$18.33	$18.21	$18.26	$18.14	64,982
2022-10-17	$18.31	$18.45	$18.16	$18.17	$18.05	62,902
2022-10-14	$18.36	$18.36	$18.16	$18.16	$18.04	45,966
2022-10-13	$18.23	$18.49	$18.11	$18.34	$18.22	48,687
2022-10-12	$18.40	$18.52	$18.40	$18.48	$18.36	34,612
2022-10-11	$18.51	$18.56	$18.34	$18.47	$18.35	71,741
2022-10-10	$18.71	$18.74	$18.50	$18.50	$18.38	63,554
2022-10-07	$19.00	$19.00	$18.71	$18.72	$18.60	67,372
2022-10-06	$19.05	$19.11	$18.95	$19.05	$18.93	52,448
2022-10-05	$19.21	$20.07	$18.97	$18.97	$18.85	97,111
2022-10-04	$19.17	$19.37	$19.01	$19.19	$19.07	153,838
2022-10-03	$19.08	$19.17	$18.99	$19.00	$18.88	153,690
2022-09-30	$18.92	$19.16	$18.81	$18.99	$18.87	177,974
2022-09-29	$19.28	$19.28	$18.81	$18.93	$18.81	81,452
2022-09-28	$19.31	$19.47	$19.25	$19.36	$19.23	114,637
2022-09-27	$19.26	$19.34	$19.11	$19.21	$19.09	97,668
2022-09-26	$19.37	$19.48	$19.15	$19.24	$19.12	106,079
2022-09-23	$19.82	$19.88	$19.26	$19.42	$19.29	128,289
2022-09-22	$20.47	$20.47	$19.54	$19.95	$19.82	135,988
2022-09-21	$20.66	$20.75	$20.56	$20.60	$20.33	68,446
2022-09-20	$20.63	$20.67	$20.54	$20.54	$20.28	59,823
2022-09-19	$20.65	$20.83	$20.65	$20.78	$20.51	86,388
2022-09-16	$20.65	$20.74	$20.61	$20.66	$20.39	53,958
2022-09-15	$20.96	$21.03	$20.74	$20.74	$20.47	45,548
2022-09-14	$21.00	$21.14	$20.91	$20.96	$20.69	38,728
2022-09-13	$20.99	$21.13	$20.91	$20.91	$20.64	53,012
2022-09-12	$21.20	$21.29	$21.16	$21.20	$20.93	44,403
2022-09-09	$21.09	$21.23	$21.06	$21.07	$21.07	63,849
2022-09-08	$21.09	$21.24	$21.06	$21.08	$21.08	67,328
2022-09-07	$21.07	$21.20	$21.05	$21.09	$21.09	48,667
2022-09-06	$21.21	$21.22	$21.00	$21.01	$21.01	48,087
2022-09-02	$21.12	$21.26	$21.01	$21.24	$21.24	105,220
2022-09-01	$21.38	$21.44	$21.01	$21.12	$21.12	129,833
2022-08-31	$21.79	$21.84	$21.42	$21.50	$21.50	74,705
2022-08-30	$21.77	$21.85	$21.63	$21.66	$21.66	43,052
2022-08-29	$21.71	$21.83	$21.66	$21.82	$21.82	62,787
2022-08-26	$21.96	$22.00	$21.70	$21.76	$21.76	39,766
2022-08-25	$21.85	$22.09	$21.85	$21.92	$21.92	77,471
2022-08-24	$21.90	$22.07	$21.86	$21.95	$21.95	24,469
2022-08-23	$22.08	$22.17	$21.55	$21.87	$21.87	54,377
2022-08-22	$22.40	$22.40	$22.13	$22.21	$22.08	62,255
2022-08-19	$22.58	$22.58	$22.45	$22.50	$22.37	33,113
2022-08-18	$22.78	$22.84	$22.61	$22.63	$22.50	30,121
2022-08-17	$22.91	$22.93	$22.71	$22.76	$22.63	37,329
2022-08-16	$23.09	$23.13	$22.90	$22.91	$22.77	30,297
2022-08-15	$23.09	$23.25	$22.97	$23.04	$22.90	47,880
2022-08-12	$23.09	$23.24	$23.06	$23.07	$22.94	50,986
2022-08-11	$23.11	$23.18	$23.00	$23.09	$22.95	44,494
2022-08-10	$22.90	$23.05	$22.83	$23.00	$22.86	52,993
2022-08-09	$22.80	$22.85	$22.67	$22.68	$22.55	70,616
2022-08-08	$22.78	$22.94	$22.65	$22.80	$22.67	56,698
2022-08-05	$22.80	$22.88	$22.70	$22.74	$22.61	41,107
2022-08-04	$22.85	$22.96	$22.82	$22.86	$22.72	42,464
2022-08-03	$22.91	$22.98	$22.86	$22.87	$22.73	59,537
2022-08-02	$22.87	$23.06	$22.86	$22.88	$22.74	43,212
2022-08-01	$22.65	$23.14	$22.52	$22.82	$22.69	87,253
2022-07-29	$22.35	$22.68	$22.16	$22.67	$22.54	65,701
2022-07-28	$21.76	$22.30	$21.76	$22.22	$22.09	85,848
2022-07-27	$21.72	$21.82	$21.66	$21.74	$21.61	56,157
2022-07-26	$21.50	$21.60	$21.46	$21.58	$21.45	33,157
2022-07-25	$21.82	$21.82	$21.55	$21.61	$21.48	109,649
2022-07-22	$21.97	$22.06	$21.77	$21.82	$21.69	68,347
2022-07-21	$21.79	$22.06	$21.66	$22.06	$21.93	63,379
2022-07-20	$21.65	$21.96	$21.61	$21.90	$21.62	141,423
2022-07-19	$21.59	$21.67	$21.51	$21.65	$21.38	85,145
2022-07-18	$21.43	$21.67	$21.40	$21.44	$21.17	195,056
2022-07-15	$21.11	$21.34	$21.01	$21.29	$21.02	156,809
2022-07-14	$20.90	$21.01	$20.83	$20.96	$20.69	78,490
2022-07-13	$20.85	$21.10	$20.82	$20.98	$20.71	71,316
2022-07-12	$21.03	$21.20	$20.95	$20.98	$20.71	97,177
2022-07-11	$20.94	$21.08	$20.92	$20.98	$20.71	127,332
2022-07-08	$20.67	$20.99	$20.64	$20.93	$20.67	138,199
2022-07-07	$20.67	$20.84	$20.58	$20.81	$20.55	126,390
2022-07-06	$20.93	$21.06	$20.51	$20.55	$20.29	306,749
2022-07-05	$20.95	$20.99	$20.61	$20.93	$20.67	204,505
2022-07-01	$21.40	$21.47	$21.02	$21.14	$20.87	340,405
2022-06-30	$21.30	$21.68	$21.25	$21.49	$21.22	57,129
2022-06-29	$21.28	$21.36	$21.24	$21.30	$21.03	42,207
2022-06-28	$21.24	$21.35	$21.14	$21.22	$20.95	44,421
2022-06-27	$21.16	$21.23	$21.10	$21.16	$20.89	47,243
2022-06-24	$21.28	$21.30	$21.04	$21.16	$20.89	253,345
2022-06-23	$21.08	$21.22	$21.00	$21.12	$20.85	97,101
2022-06-22	$21.03	$21.28	$20.95	$21.05	$20.78	135,454
2022-06-21	$21.57	$21.62	$21.25	$21.29	$20.87	125,107
2022-06-17	$21.50	$21.53	$21.31	$21.49	$21.07	89,014
2022-06-16	$21.82	$21.86	$21.14	$21.15	$20.73	95,207
2022-06-15	$21.89	$22.08	$21.82	$22.01	$21.58	64,084
2022-06-14	$22.23	$22.23	$21.75	$21.85	$21.42	66,718
2022-06-13	$22.88	$22.88	$22.10	$22.11	$21.68	82,389
2022-06-10	$23.36	$23.38	$23.01	$23.08	$22.63	81,245
2022-06-09	$23.72	$23.77	$23.42	$23.45	$22.99	46,096
2022-06-08	$23.71	$23.71	$23.55	$23.66	$23.19	37,690
2022-06-07	$23.45	$23.68	$23.45	$23.68	$23.21	35,849
2022-06-06	$23.50	$23.50	$23.25	$23.45	$22.99	57,380
2022-06-03	$23.37	$23.50	$23.11	$23.35	$22.89	55,088
2022-06-02	$23.60	$23.60	$23.45	$23.48	$23.02	46,067
2022-06-01	$23.58	$23.69	$23.39	$23.50	$23.04	47,340
2022-05-31	$23.87	$23.88	$23.44	$23.52	$23.06	50,144
2022-05-27	$23.37	$23.71	$23.30	$23.69	$23.22	42,228
2022-05-26	$22.59	$23.30	$22.54	$23.27	$22.81	68,447
2022-05-25	$22.29	$22.56	$22.29	$22.51	$22.07	64,745
2022-05-24	$22.57	$22.57	$22.21	$22.30	$21.86	62,934
2022-05-23	$22.48	$22.61	$22.35	$22.55	$22.11	52,627
2022-05-20	$22.65	$22.86	$22.28	$22.41	$21.97	44,600
2022-05-19	$22.46	$22.72	$22.46	$22.65	$22.06	67,640
2022-05-18	$22.60	$22.63	$22.36	$22.48	$21.89	62,257
2022-05-17	$22.64	$22.66	$22.38	$22.60	$22.01	79,546
2022-05-16	$22.59	$22.59	$22.33	$22.41	$21.82	49,831
2022-05-13	$22.29	$22.63	$22.23	$22.52	$21.93	43,298
2022-05-12	$22.21	$22.21	$21.96	$22.09	$21.51	79,149
2022-05-11	$22.27	$22.41	$22.17	$22.26	$21.68	81,524
2022-05-10	$22.31	$22.38	$22.10	$22.26	$21.68	89,476
2022-05-09	$22.47	$22.62	$22.10	$22.17	$21.59	104,110
2022-05-06	$22.84	$22.85	$22.55	$22.69	$22.09	58,627
2022-05-05	$22.89	$22.92	$22.67	$22.84	$22.24	65,169
2022-05-04	$22.90	$23.19	$22.87	$23.04	$22.44	79,481
2022-05-03	$22.88	$23.07	$22.86	$22.92	$22.32	56,116
2022-05-02	$23.45	$23.63	$22.69	$22.91	$22.31	114,441
2022-04-29	$23.60	$23.77	$23.41	$23.45	$22.84	43,249
2022-04-28	$23.53	$23.64	$23.26	$23.60	$22.98	130,185
2022-04-27	$23.75	$23.84	$23.42	$23.45	$22.84	69,863
2022-04-26	$23.94	$24.09	$23.66	$23.70	$23.08	70,612
2022-04-25	$24.17	$24.20	$23.84	$23.92	$23.29	71,258
2022-04-22	$24.22	$24.25	$24.10	$24.17	$23.54	47,907
2022-04-21	$24.55	$24.55	$24.27	$24.28	$23.64	42,072
2022-04-20	$24.64	$24.81	$24.61	$24.65	$23.85	46,475
2022-04-19	$24.41	$24.72	$24.40	$24.63	$23.83	57,054
2022-04-18	$24.40	$24.53	$24.30	$24.46	$23.67	72,825
2022-04-14	$24.61	$24.74	$24.27	$24.40	$23.61	75,138
2022-04-13	$24.72	$24.90	$24.67	$24.67	$23.87	69,815
2022-04-12	$24.97	$25.16	$24.73	$24.75	$23.95	78,668
2022-04-11	$25.25	$25.31	$24.84	$24.85	$24.04	72,033
2022-04-08	$25.45	$25.52	$25.31	$25.33	$24.50	41,015
2022-04-07	$25.55	$25.62	$25.40	$25.50	$24.67	45,274
2022-04-06	$25.89	$25.89	$25.50	$25.59	$24.76	110,455
2022-04-05	$26.15	$26.23	$25.96	$25.99	$25.15	41,395
2022-04-04	$26.01	$26.24	$26.01	$26.17	$25.31	72,878
2022-04-01	$26.17	$26.36	$26.00	$26.05	$25.20	62,761
2022-03-31	$25.87	$26.34	$25.81	$26.04	$25.19	146,095
2022-03-30	$25.43	$25.88	$25.43	$25.75	$24.91	121,985
2022-03-29	$25.35	$25.55	$25.34	$25.40	$24.57	80,466
2022-03-28	$25.22	$25.41	$25.22	$25.30	$24.48	54,055
2022-03-25	$25.67	$25.70	$25.22	$25.22	$24.40	30,643
2022-03-24	$25.77	$25.86	$25.53	$25.62	$24.79	32,794
2022-03-23	$25.78	$25.88	$25.69	$25.70	$24.87	37,927
2022-03-22	$25.95	$26.00	$25.89	$25.92	$24.92	45,105
2022-03-21	$25.99	$26.16	$25.88	$25.99	$24.99	58,142
2022-03-18	$25.91	$26.12	$25.88	$26.01	$25.01	81,679
2022-03-17	$25.68	$25.88	$25.59	$25.86	$24.87	36,577
2022-03-16	$25.79	$25.81	$25.61	$25.72	$24.73	44,017
2022-03-15	$25.28	$25.64	$25.19	$25.62	$24.64	50,036
2022-03-14	$25.34	$25.39	$25.01	$25.13	$24.16	79,212
2022-03-11	$25.51	$25.68	$25.30	$25.32	$24.35	45,203
2022-03-10	$25.28	$25.52	$25.25	$25.35	$24.38	47,996
2022-03-09	$25.45	$25.64	$25.31	$25.35	$24.38	42,201
2022-03-08	$25.05	$25.49	$25.05	$25.24	$24.27	67,177
2022-03-07	$25.82	$25.91	$25.11	$25.16	$24.20	71,349
2022-03-04	$26.17	$26.23	$25.77	$25.90	$24.91	60,273
2022-03-03	$26.19	$26.26	$26.14	$26.17	$25.17	39,181
2022-03-02	$26.02	$26.20	$26.00	$26.18	$25.17	43,739
2022-03-01	$25.85	$26.10	$25.78	$25.89	$24.90	47,175
2022-02-28	$25.89	$26.19	$25.73	$25.86	$24.87	48,026
2022-02-25	$25.65	$25.99	$25.65	$25.89	$24.90	54,294
2022-02-24	$24.91	$25.64	$24.84	$25.59	$24.61	79,538
2022-02-23	$25.53	$25.70	$25.20	$25.20	$24.23	78,810
2022-02-22	$25.64	$25.80	$25.46	$25.53	$24.55	82,521
2022-02-18	$25.87	$25.87	$25.70	$25.80	$24.81	62,559
2022-02-17	$25.87	$26.17	$25.83	$25.83	$24.84	35,359
2022-02-16	$25.93	$26.15	$25.93	$26.11	$24.95	69,468
2022-02-15	$26.28	$26.30	$25.90	$25.91	$24.76	106,244
2022-02-14	$26.24	$26.47	$26.05	$26.16	$25.00	63,787
2022-02-11	$26.49	$26.50	$26.23	$26.30	$25.14	64,894
2022-02-10	$26.46	$26.55	$26.35	$26.39	$25.22	50,579
2022-02-09	$26.44	$26.67	$26.44	$26.50	$25.33	53,870
2022-02-08	$26.55	$26.59	$26.32	$26.37	$25.20	76,908
2022-02-07	$26.94	$26.94	$26.57	$26.61	$25.43	83,472
2022-02-04	$26.90	$26.90	$26.54	$26.75	$25.57	89,917
2022-02-03	$27.24	$27.31	$26.80	$26.90	$25.71	111,571
2022-02-02	$27.46	$27.48	$27.20	$27.40	$26.19	62,676
2022-02-01	$27.25	$27.40	$27.09	$27.40	$26.19	95,477
2022-01-31	$26.62	$27.14	$26.55	$27.14	$25.94	196,657
2022-01-28	$26.20	$26.46	$25.80	$26.46	$25.29	159,520
2022-01-27	$26.39	$26.55	$26.08	$26.10	$24.95	46,457
2022-01-26	$26.52	$26.69	$26.21	$26.23	$25.07	119,408
2022-01-25	$26.26	$26.50	$26.06	$26.35	$25.18	104,856
2022-01-24	$26.15	$26.32	$25.37	$26.32	$25.16	233,140
2022-01-21	$27.20	$27.21	$26.15	$26.15	$24.99	208,169
2022-01-20	$27.25	$27.40	$27.21	$27.30	$25.94	59,453
2022-01-19	$27.29	$27.40	$27.10	$27.19	$25.83	39,428
2022-01-18	$27.30	$27.30	$27.12	$27.17	$25.81	52,850
2022-01-14	$27.36	$27.45	$27.25	$27.32	$25.95	45,471
2022-01-13	$27.50	$27.56	$27.35	$27.37	$26.00	46,769
2022-01-12	$27.55	$27.57	$27.42	$27.54	$26.16	42,686
2022-01-11	$27.24	$27.46	$27.20	$27.44	$26.07	35,872
2022-01-10	$27.21	$27.33	$27.10	$27.29	$25.93	49,074
2022-01-07	$27.18	$27.26	$27.09	$27.24	$25.88	52,071
2022-01-06	$27.31	$27.34	$27.01	$27.11	$25.75	95,065
2022-01-05	$27.65	$27.78	$27.26	$27.31	$25.94	107,066
2022-01-04	$27.94	$27.94	$27.64	$27.69	$26.31	47,289
2022-01-03	$27.83	$27.94	$27.75	$27.86	$26.47	56,374
2021-12-31	$27.77	$27.87	$27.68	$27.78	$26.39	54,478
2021-12-30	$27.48	$27.71	$27.48	$27.70	$26.32	47,294
2021-12-29	$27.45	$27.57	$27.44	$27.48	$26.11	49,086
2021-12-28	$27.63	$27.68	$27.45	$27.48	$26.11	52,264
2021-12-27	$27.61	$27.76	$27.54	$27.62	$26.24	58,960
2021-12-23	$27.46	$27.66	$27.40	$27.60	$26.22	43,683
2021-12-22	$27.44	$27.60	$27.31	$27.37	$26.00	100,843
2021-12-21	$27.62	$27.64	$27.47	$27.53	$26.00	53,015
2021-12-20	$27.60	$27.70	$27.45	$27.47	$25.94	70,322
2021-12-17	$27.41	$27.75	$27.40	$27.74	$26.20	58,097
2021-12-16	$27.61	$27.69	$27.41	$27.43	$25.91	44,718
2021-12-15	$27.80	$27.99	$27.26	$27.58	$26.05	80,951
2021-12-14	$27.97	$28.07	$27.78	$27.81	$26.26	36,054
2021-12-13	$28.20	$28.25	$27.91	$27.95	$26.40	34,848
2021-12-10	$28.29	$28.37	$28.15	$28.15	$26.59	29,030
2021-12-09	$28.30	$28.36	$28.15	$28.16	$26.60	33,997
2021-12-08	$27.90	$28.40	$27.90	$28.39	$26.81	45,289
2021-12-07	$27.76	$27.98	$27.69	$27.83	$26.28	27,062
2021-12-06	$27.61	$27.71	$27.50	$27.56	$26.03	53,475
2021-12-03	$27.75	$27.78	$27.58	$27.58	$26.05	48,023
2021-12-02	$27.57	$27.80	$27.55	$27.65	$26.11	81,095
2021-12-01	$27.65	$27.78	$27.51	$27.51	$25.98	64,425
2021-11-30	$27.90	$28.00	$27.54	$27.59	$26.06	74,569
2021-11-29	$27.85	$27.94	$27.42	$27.86	$26.31	76,922
2021-11-26	$27.83	$27.94	$27.80	$27.84	$26.29	39,767
2021-11-24	$28.27	$28.27	$28.00	$28.03	$26.47	58,151
2021-11-23	$28.40	$28.60	$28.21	$28.22	$26.65	40,499
2021-11-22	$28.55	$28.67	$28.22	$28.40	$26.82	61,488
2021-11-19	$28.43	$28.57	$28.26	$28.55	$26.96	41,033
2021-11-18	$28.76	$28.76	$28.67	$28.68	$26.93	53,192
2021-11-17	$28.69	$28.75	$28.65	$28.73	$26.98	39,755
2021-11-16	$28.76	$28.80	$28.70	$28.73	$26.98	39,590
2021-11-15	$28.86	$28.87	$28.70	$28.76	$27.01	33,056
2021-11-12	$28.83	$28.86	$28.73	$28.80	$27.05	41,105
2021-11-11	$28.83	$28.84	$28.73	$28.79	$27.03	37,259
2021-11-10	$28.80	$28.86	$28.75	$28.75	$27.00	30,621
2021-11-09	$28.79	$28.90	$28.74	$28.84	$27.08	43,031
2021-11-08	$28.65	$28.94	$28.60	$28.77	$27.02	63,136
2021-11-05	$28.70	$28.71	$28.60	$28.66	$26.91	39,756
2021-11-04	$28.42	$28.64	$28.42	$28.62	$26.88	40,204
2021-11-03	$28.45	$28.70	$28.40	$28.44	$26.71	42,023
2021-11-02	$28.73	$28.73	$28.42	$28.51	$26.77	40,571
2021-11-01	$28.57	$28.71	$28.52	$28.63	$26.89	48,484
2021-10-29	$28.52	$28.63	$28.45	$28.58	$26.84	38,722
2021-10-28	$28.42	$28.58	$28.38	$28.58	$26.84	34,837
2021-10-27	$28.54	$28.57	$28.35	$28.39	$26.66	36,685
2021-10-26	$28.57	$28.63	$28.20	$28.46	$26.73	64,143
2021-10-25	$28.70	$28.70	$28.48	$28.55	$26.81	46,620
2021-10-22	$28.75	$28.79	$28.49	$28.51	$26.77	57,079
2021-10-21	$28.74	$28.76	$28.65	$28.70	$26.95	26,542
2021-10-20	$28.74	$28.94	$28.70	$28.93	$27.02	59,553
2021-10-19	$28.57	$28.72	$28.56	$28.70	$26.80	50,538
2021-10-18	$28.55	$28.63	$28.48	$28.62	$26.73	43,128
2021-10-15	$28.54	$28.58	$28.50	$28.50	$26.61	39,345
2021-10-14	$28.40	$28.55	$28.39	$28.51	$26.62	39,833
2021-10-13	$28.14	$28.36	$28.12	$28.35	$26.47	40,806
2021-10-12	$28.08	$28.17	$27.92	$28.14	$26.28	117,318
2021-10-11	$28.69	$28.92	$27.96	$28.00	$26.15	248,740
2021-10-08	$28.63	$28.91	$28.57	$28.74	$26.84	133,394
2021-10-07	$28.45	$28.70	$28.41	$28.59	$26.70	67,948
2021-10-06	$28.49	$28.54	$28.18	$28.38	$26.50	69,835
2021-10-05	$28.55	$28.63	$28.55	$28.58	$26.69	26,332
2021-10-04	$28.48	$28.64	$28.48	$28.62	$26.73	31,726
2021-10-01	$28.72	$28.83	$28.58	$28.62	$26.73	37,166
2021-09-30	$28.65	$28.80	$28.45	$28.80	$26.89	62,554
2021-09-29	$28.49	$28.64	$28.44	$28.50	$26.61	34,719
2021-09-28	$28.70	$28.70	$28.48	$28.53	$26.64	55,273
2021-09-27	$28.79	$28.81	$28.60	$28.77	$26.86	37,802
2021-09-24	$28.82	$28.82	$28.75	$28.80	$26.89	29,623
2021-09-23	$28.90	$28.94	$28.81	$28.85	$26.94	36,053
2021-09-22	$28.66	$28.87	$28.61	$28.83	$26.92	27,286
2021-09-21	$28.93	$28.93	$28.73	$28.76	$26.71	33,863
2021-09-20	$28.80	$28.90	$28.68	$28.73	$26.68	42,429
2021-09-17	$29.08	$29.13	$28.98	$28.98	$26.91	21,955
2021-09-16	$28.97	$29.06	$28.88	$29.04	$26.97	30,628
2021-09-15	$28.83	$28.99	$28.80	$28.92	$26.86	51,032
2021-09-14	$29.28	$29.30	$28.78	$28.79	$26.74	171,405
2021-09-13	$29.14	$29.26	$29.13	$29.25	$27.16	55,838
2021-09-10	$29.17	$29.18	$29.04	$29.07	$27.00	37,913
2021-09-09	$29.11	$29.19	$29.09	$29.10	$27.02	44,289
2021-09-08	$29.28	$29.28	$29.11	$29.17	$27.09	30,317
2021-09-07	$29.33	$29.36	$29.22	$29.22	$27.13	31,514
2021-09-03	$29.45	$29.45	$29.33	$29.36	$27.26	19,874
2021-09-02	$29.41	$29.44	$29.35	$29.40	$27.30	38,376
2021-09-01	$29.25	$29.40	$29.25	$29.39	$27.29	41,852
2021-08-31	$29.29	$29.40	$29.25	$29.25	$27.16	50,904
2021-08-30	$29.33	$29.39	$29.29	$29.29	$27.20	44,993
2021-08-27	$29.17	$29.37	$29.17	$29.33	$27.24	31,131
2021-08-26	$29.31	$29.31	$29.11	$29.13	$27.05	51,468
2021-08-25	$29.38	$29.38	$29.21	$29.25	$27.16	41,855
2021-08-24	$29.47	$29.47	$29.24	$29.27	$27.18	51,708
2021-08-23	$29.70	$29.70	$29.31	$29.37	$27.27	56,844
2021-08-20	$29.64	$29.85	$29.45	$29.56	$27.30	44,028
2021-08-19	$29.90	$29.97	$29.60	$29.67	$27.40	47,387
2021-08-18	$30.16	$30.20	$29.94	$29.94	$27.65	36,460
2021-08-17	$30.15	$30.17	$30.10	$30.15	$27.85	21,927
2021-08-16	$30.04	$30.11	$30.02	$30.11	$27.81	41,767
2021-08-13	$30.11	$30.14	$30.02	$30.02	$27.73	12,045
2021-08-12	$30.11	$30.14	$30.03	$30.06	$27.76	29,663
2021-08-11	$29.98	$30.06	$29.98	$30.04	$27.74	28,388
2021-08-10	$30.13	$30.14	$29.87	$30.02	$27.73	54,711
2021-08-09	$30.10	$30.15	$30.05	$30.06	$27.76	33,217
2021-08-06	$30.08	$30.10	$30.00	$30.06	$27.76	35,637
2021-08-05	$30.06	$30.10	$30.01	$30.08	$27.78	48,816
2021-08-04	$29.95	$30.03	$29.95	$30.02	$27.73	57,923
2021-08-03	$29.85	$29.94	$29.76	$29.93	$27.64	69,821
2021-08-02	$29.68	$29.83	$29.68	$29.72	$27.45	34,117
2021-07-30	$29.69	$29.84	$29.66	$29.76	$27.49	202,002
2021-07-29	$29.69	$29.78	$29.66	$29.72	$27.45	48,509
2021-07-28	$29.65	$29.67	$29.58	$29.61	$27.35	14,329
2021-07-27	$29.65	$29.67	$29.57	$29.60	$27.34	34,623
2021-07-26	$29.50	$29.62	$29.49	$29.61	$27.35	31,475
2021-07-23	$29.42	$29.51	$29.42	$29.45	$27.20	21,674
2021-07-22	$29.37	$29.49	$29.33	$29.43	$27.18	50,904
2021-07-21	$29.50	$29.67	$29.44	$29.57	$27.16	60,260
2021-07-20	$29.47	$29.55	$29.36	$29.49	$27.09	47,919
2021-07-19	$29.38	$29.40	$29.18	$29.31	$26.92	63,889
2021-07-16	$29.44	$29.49	$29.38	$29.40	$27.00	33,736
2021-07-15	$29.30	$29.52	$29.30	$29.42	$27.02	32,103
2021-07-14	$29.37	$29.45	$29.34	$29.44	$27.04	34,715
2021-07-13	$29.50	$29.50	$29.33	$29.38	$26.99	35,219
2021-07-12	$29.30	$29.42	$29.30	$29.33	$26.94	54,768
2021-07-09	$29.35	$29.44	$29.24	$29.28	$26.89	19,051
2021-07-08	$29.25	$29.38	$29.20	$29.22	$26.84	23,129
2021-07-07	$29.51	$29.57	$29.25	$29.28	$26.89	38,202
2021-07-06	$29.57	$29.63	$29.36	$29.54	$27.13	53,021
2021-07-02	$29.49	$29.54	$29.36	$29.49	$27.09	25,436
2021-07-01	$29.44	$29.46	$29.23	$29.40	$27.00	40,053
2021-06-30	$29.21	$29.33	$29.15	$29.28	$26.89	67,984
2021-06-29	$29.05	$29.10	$29.02	$29.10	$26.73	45,425
2021-06-28	$29.00	$29.15	$29.00	$29.01	$26.65	51,791
2021-06-25	$29.30	$29.39	$29.06	$29.13	$26.76	32,537
2021-06-24	$29.31	$29.40	$29.26	$29.26	$26.88	29,093
2021-06-23	$29.46	$29.51	$29.27	$29.29	$26.90	39,626
2021-06-22	$29.47	$29.49	$29.31	$29.46	$27.05	26,138
2021-06-21	$29.51	$29.70	$29.51	$29.52	$26.97	52,201
2021-06-18	$29.65	$29.89	$29.41	$29.55	$26.99	33,809
2021-06-17	$30.03	$30.03	$29.75	$29.78	$27.20	27,991
2021-06-16	$30.05	$30.10	$29.80	$29.86	$27.28	24,635
2021-06-15	$30.25	$30.29	$30.00	$30.03	$27.43	89,345
2021-06-14	$30.19	$30.22	$30.04	$30.22	$27.61	31,012
2021-06-11	$30.11	$30.13	$29.96	$30.00	$27.40	27,353
2021-06-10	$30.03	$30.11	$29.90	$30.03	$27.43	19,344
2021-06-09	$29.97	$30.10	$29.84	$30.02	$27.42	43,110
2021-06-08	$29.80	$29.88	$29.70	$29.88	$27.30	30,070
2021-06-07	$29.69	$29.77	$29.65	$29.73	$27.16	51,051
2021-06-04	$29.73	$29.73	$29.56	$29.60	$27.04	39,122
2021-06-03	$29.55	$29.71	$29.42	$29.66	$27.09	27,192
2021-06-02	$29.45	$29.65	$29.37	$29.65	$27.09	29,050
2021-06-01	$29.48	$29.51	$29.34	$29.37	$26.83	54,431
2021-05-28	$29.54	$29.61	$29.36	$29.45	$26.90	40,253
2021-05-27	$29.33	$29.40	$29.23	$29.26	$26.73	43,254
2021-05-26	$29.44	$29.44	$29.24	$29.31	$26.77	25,876
2021-05-25	$29.41	$29.44	$29.35	$29.41	$26.87	34,094
2021-05-24	$29.52	$29.54	$29.40	$29.40	$26.86	58,418
2021-05-21	$29.50	$29.50	$29.16	$29.32	$26.78	29,339
2021-05-20	$29.45	$29.45	$29.20	$29.36	$26.82	42,833
2021-05-19	$29.00	$29.50	$28.89	$29.45	$26.76	65,114
2021-05-18	$29.20	$29.40	$29.12	$29.18	$26.51	44,200
2021-05-17	$29.28	$29.29	$29.10	$29.25	$26.57	49,894
2021-05-14	$29.11	$29.20	$28.89	$29.09	$26.42	64,320
2021-05-13	$28.70	$29.32	$28.61	$28.97	$26.32	76,197
2021-05-12	$29.98	$30.01	$28.62	$28.64	$26.02	144,237
2021-05-11	$30.15	$30.22	$30.00	$30.01	$27.26	37,843
2021-05-10	$30.28	$30.28	$30.14	$30.22	$27.45	32,814
2021-05-07	$30.23	$30.30	$30.11	$30.21	$27.45	36,952
2021-05-06	$30.22	$30.36	$30.06	$30.23	$27.46	34,439
2021-05-05	$30.28	$30.37	$30.18	$30.23	$27.46	22,540
2021-05-04	$30.26	$30.42	$30.19	$30.22	$27.46	34,488
2021-05-03	$30.38	$30.55	$30.35	$30.35	$27.57	38,428
2021-04-30	$30.36	$30.55	$30.35	$30.36	$27.58	34,560
2021-04-29	$30.07	$30.40	$29.86	$30.26	$27.49	67,614
2021-04-28	$30.51	$30.61	$30.10	$30.10	$27.35	59,635
2021-04-27	$30.97	$30.98	$30.39	$30.42	$27.64	61,368
2021-04-26	$30.92	$31.00	$30.87	$30.90	$28.08	39,000
2021-04-23	$31.32	$31.32	$30.88	$30.93	$28.10	43,872
2021-04-22	$31.14	$31.32	$31.13	$31.20	$28.35	43,334
2021-04-21	$31.22	$31.43	$31.20	$31.42	$28.39	36,573
2021-04-20	$31.18	$31.37	$30.97	$31.12	$28.12	46,816
2021-04-19	$31.05	$31.24	$31.02	$31.07	$28.08	39,559
2021-04-16	$31.03	$31.16	$30.90	$31.01	$28.02	33,614
2021-04-15	$30.96	$31.19	$30.82	$30.89	$27.92	96,869
2021-04-14	$30.77	$30.89	$30.68	$30.81	$27.84	50,992
2021-04-13	$30.75	$31.12	$30.67	$30.83	$27.86	58,790
2021-04-12	$30.59	$30.87	$30.46	$30.67	$27.72	67,776
2021-04-09	$29.92	$30.38	$29.92	$30.32	$27.40	49,459
2021-04-08	$29.86	$30.00	$29.82	$29.90	$27.02	27,702
2021-04-07	$29.90	$30.07	$29.82	$29.86	$26.98	27,216
2021-04-06	$29.92	$30.11	$29.77	$29.82	$26.95	46,201
2021-04-05	$30.16	$30.20	$29.87	$29.94	$27.06	87,594
2021-04-01	$30.15	$30.30	$30.12	$30.25	$27.34	39,843
2021-03-31	$30.14	$30.30	$30.04	$30.12	$27.22	41,841
2021-03-30	$29.81	$30.06	$29.78	$29.98	$27.09	37,798
2021-03-29	$29.80	$29.93	$29.67	$29.87	$26.99	43,423
2021-03-26	$29.95	$30.04	$29.87	$29.89	$27.01	26,693
2021-03-25	$29.91	$30.18	$29.91	$29.98	$27.09	22,854
2021-03-24	$29.99	$30.10	$29.90	$29.96	$27.08	48,771
2021-03-23	$29.95	$30.04	$29.88	$29.99	$27.10	28,198
2021-03-22	$30.12	$30.21	$29.92	$30.13	$27.08	53,177
2021-03-19	$29.91	$30.05	$29.70	$30.03	$26.99	50,631
2021-03-18	$30.00	$30.05	$29.81	$29.83	$26.81	50,583
2021-03-17	$30.01	$30.20	$29.97	$30.05	$27.01	51,323
2021-03-16	$30.02	$30.06	$29.90	$30.02	$26.98	46,934
2021-03-15	$29.85	$30.11	$29.80	$29.97	$26.94	49,519
2021-03-12	$29.97	$30.14	$29.76	$29.93	$26.90	40,916
2021-03-11	$29.98	$30.08	$29.88	$30.03	$26.99	47,203
2021-03-10	$29.88	$30.08	$29.76	$30.01	$26.97	74,536
2021-03-09	$29.62	$29.88	$29.45	$29.88	$26.86	23,901
2021-03-08	$29.31	$29.61	$29.31	$29.42	$26.44	18,681
2021-03-05	$29.49	$29.49	$29.06	$29.30	$26.33	38,161
2021-03-04	$29.47	$29.57	$29.13	$29.32	$26.35	41,363
2021-03-03	$29.59	$29.67	$29.36	$29.48	$26.50	21,489
2021-03-02	$29.49	$29.84	$29.45	$29.53	$26.54	42,705
2021-03-01	$28.72	$29.48	$28.72	$29.31	$26.34	66,888
2021-02-26	$28.78	$29.00	$28.62	$28.70	$25.79	39,021
2021-02-25	$28.83	$28.88	$28.39	$28.55	$25.66	43,433
2021-02-24	$28.87	$28.92	$28.44	$28.82	$25.90	68,019
2021-02-23	$29.14	$29.14	$28.83	$28.88	$25.96	40,481
2021-02-22	$29.27	$29.48	$28.85	$29.14	$26.19	69,449
2021-02-19	$29.57	$29.70	$29.20	$29.26	$26.30	49,649
2021-02-18	$29.90	$30.03	$29.32	$29.67	$26.67	63,860
2021-02-17	$30.04	$30.18	$29.82	$30.18	$26.97	44,693
2021-02-16	$29.75	$30.00	$29.51	$29.97	$26.79	65,579
2021-02-12	$29.96	$29.96	$29.76	$29.85	$26.68	23,819
2021-02-11	$29.70	$29.95	$29.68	$29.94	$26.76	36,715
2021-02-10	$29.96	$29.96	$29.63	$29.68	$26.53	41,373
2021-02-09	$29.90	$29.94	$29.70	$29.79	$26.63	43,819
2021-02-08	$29.70	$29.76	$29.52	$29.74	$26.58	48,779
2021-02-05	$29.71	$29.71	$29.37	$29.61	$26.47	45,236
2021-02-04	$29.33	$29.79	$29.13	$29.57	$26.43	105,738
2021-02-03	$29.04	$29.44	$28.98	$29.38	$26.26	44,867
2021-02-02	$28.86	$28.99	$28.82	$28.98	$25.90	24,356
2021-02-01	$28.59	$28.87	$28.33	$28.86	$25.80	58,815
2021-01-29	$28.76	$28.81	$28.46	$28.59	$25.55	31,606
2021-01-28	$28.33	$28.72	$28.26	$28.65	$25.61	30,230
2021-01-27	$28.43	$28.67	$28.33	$28.36	$25.35	34,514
2021-01-26	$28.67	$28.77	$28.40	$28.54	$25.51	62,398
2021-01-25	$29.10	$29.11	$28.33	$28.62	$25.58	75,920
2021-01-22	$29.15	$29.31	$29.02	$29.11	$26.02	39,236
2021-01-21	$29.18	$29.35	$28.97	$29.16	$26.06	38,452
2021-01-20	$28.80	$29.31	$28.78	$29.30	$26.04	41,194
2021-01-19	$28.48	$28.91	$28.41	$28.90	$25.69	69,100
2021-01-15	$28.12	$28.49	$28.12	$28.26	$25.12	73,865
2021-01-14	$28.12	$28.27	$28.02	$28.19	$25.05	38,326
2021-01-13	$27.42	$28.06	$27.40	$28.01	$24.89	48,667
2021-01-12	$27.80	$28.10	$27.18	$27.51	$24.45	150,984
2021-01-11	$28.10	$28.10	$27.79	$27.85	$24.75	103,747
2021-01-08	$28.25	$28.43	$28.09	$28.10	$24.97	64,445
2021-01-07	$28.43	$28.56	$28.18	$28.25	$25.11	63,916
2021-01-06	$28.66	$28.76	$28.45	$28.52	$25.35	34,084
2021-01-05	$28.47	$28.85	$28.39	$28.72	$25.53	71,823
2021-01-04	$29.07	$29.07	$28.49	$28.63	$25.45	63,384
2020-12-31	$29.13	$29.25	$29.00	$29.06	$25.83	33,933
2020-12-30	$28.95	$29.06	$28.90	$28.95	$25.73	37,125
2020-12-29	$28.94	$29.08	$28.92	$28.96	$25.74	37,848
2020-12-28	$29.30	$29.30	$28.84	$28.96	$25.74	77,376
2020-12-24	$29.43	$29.47	$29.30	$29.35	$26.08	10,349
2020-12-23	$29.41	$29.53	$29.30	$29.37	$26.10	40,261
2020-12-22	$29.45	$29.46	$29.29	$29.39	$26.12	42,643
2020-12-21	$29.45	$29.52	$29.30	$29.49	$26.06	65,179
2020-12-18	$29.50	$29.50	$29.25	$29.50	$26.07	80,732
2020-12-17	$29.25	$29.36	$29.06	$29.27	$25.87	43,051
2020-12-16	$29.09	$29.26	$28.97	$29.14	$25.75	68,267
2020-12-15	$28.98	$29.04	$28.85	$29.04	$25.67	47,518
2020-12-14	$28.96	$29.02	$28.76	$28.85	$25.50	64,763
2020-12-11	$28.44	$28.91	$28.44	$28.90	$25.54	46,872
2020-12-10	$28.51	$28.51	$28.31	$28.45	$25.14	47,704
2020-12-09	$28.45	$28.55	$28.39	$28.49	$25.18	57,064
2020-12-08	$28.61	$28.65	$28.34	$28.39	$25.09	63,264
2020-12-07	$28.67	$28.78	$28.30	$28.78	$25.44	60,607
2020-12-04	$28.50	$28.78	$28.43	$28.78	$25.44	34,402
2020-12-03	$28.30	$28.50	$28.30	$28.41	$25.11	40,626
2020-12-02	$28.21	$28.49	$28.21	$28.39	$25.09	48,243
2020-12-01	$28.36	$28.38	$28.20	$28.28	$24.99	41,906
2020-11-30	$28.20	$28.39	$28.15	$28.18	$24.91	65,055
2020-11-27	$28.05	$28.18	$28.00	$28.18	$24.91	24,775
2020-11-25	$28.02	$28.15	$27.94	$28.08	$24.82	28,902
2020-11-24	$28.10	$28.10	$27.91	$28.02	$24.76	57,337
2020-11-23	$28.09	$28.17	$27.99	$28.05	$24.79	54,697
2020-11-20	$27.97	$28.10	$27.97	$28.05	$24.79	27,468
2020-11-19	$28.13	$28.16	$27.96	$27.97	$24.72	44,156
2020-11-18	$28.27	$28.47	$28.14	$28.28	$24.85	47,968
2020-11-17	$27.99	$28.30	$27.95	$28.26	$24.83	72,909
2020-11-16	$28.00	$28.00	$27.86	$28.00	$24.60	65,554
2020-11-13	$28.00	$28.00	$27.95	$28.00	$24.60	67,235
2020-11-12	$27.94	$28.00	$27.78	$28.00	$24.60	44,254
2020-11-11	$27.94	$28.00	$27.87	$28.00	$24.60	66,204
2020-11-10	$27.91	$27.91	$27.82	$27.91	$24.52	48,601
2020-11-09	$27.96	$29.26	$27.80	$27.88	$24.50	103,849
2020-11-06	$27.61	$27.77	$27.60	$27.72	$24.36	30,900
2020-11-05	$27.42	$27.70	$27.30	$27.70	$24.34	54,002
2020-11-04	$26.83	$27.29	$26.83	$27.23	$23.92	45,222
2020-11-03	$26.71	$26.89	$26.71	$26.86	$23.60	51,400
2020-11-02	$26.78	$26.83	$26.61	$26.67	$23.43	74,451
2020-10-30	$26.83	$26.87	$26.44	$26.55	$23.33	77,685
2020-10-29	$26.71	$26.94	$26.70	$26.80	$23.55	45,492
2020-10-28	$26.84	$26.90	$26.70	$26.78	$23.53	66,367
2020-10-27	$27.14	$27.20	$26.99	$27.00	$23.72	52,495
2020-10-26	$27.41	$27.53	$27.08	$27.10	$23.81	47,351
2020-10-23	$27.55	$27.56	$27.41	$27.49	$24.15	35,833
2020-10-22	$27.47	$27.69	$27.19	$27.59	$24.24	90,265
2020-10-21	$27.67	$27.81	$27.52	$27.59	$24.10	27,401
2020-10-20	$27.57	$27.80	$27.57	$27.74	$24.23	39,270
2020-10-19	$27.75	$27.82	$27.52	$27.54	$24.05	53,962
2020-10-16	$27.78	$27.84	$27.70	$27.72	$24.21	36,819
2020-10-15	$27.71	$27.89	$27.59	$27.89	$24.36	48,549
2020-10-14	$27.85	$27.98	$27.69	$27.80	$24.28	51,022
2020-10-13	$27.78	$27.95	$27.75	$27.77	$24.25	42,483
2020-10-12	$27.88	$27.91	$27.80	$27.83	$24.31	40,413
2020-10-09	$27.88	$27.95	$27.77	$27.83	$24.31	89,510
2020-10-08	$27.76	$27.94	$27.76	$27.83	$24.31	86,993
2020-10-07	$27.66	$27.80	$27.61	$27.77	$24.25	35,679
2020-10-06	$27.86	$27.88	$27.60	$27.66	$24.16	82,668
2020-10-05	$27.47	$27.88	$27.47	$27.84	$24.32	61,756
2020-10-02	$27.10	$27.53	$26.96	$27.47	$23.99	78,074
2020-10-01	$27.50	$27.53	$27.28	$27.51	$24.03	76,291
2020-09-30	$27.30	$27.47	$27.24	$27.30	$23.84	91,203
2020-09-29	$27.00	$27.20	$26.95	$27.20	$23.76	93,459
2020-09-28	$26.91	$27.02	$26.80	$26.94	$23.53	118,548
2020-09-25	$26.55	$26.68	$26.37	$26.56	$23.20	143,451
2020-09-24	$27.00	$27.02	$26.51	$26.63	$23.26	157,021
2020-09-23	$27.37	$27.47	$27.11	$27.20	$23.76	100,459
2020-09-22	$27.00	$27.24	$27.00	$27.24	$23.79	58,480
2020-09-21	$27.20	$27.32	$27.00	$27.14	$23.56	137,244
2020-09-18	$27.50	$27.51	$27.21	$27.25	$23.66	38,731
2020-09-17	$27.25	$27.44	$27.25	$27.34	$23.74	96,896
2020-09-16	$26.97	$27.64	$26.86	$27.60	$23.96	244,731
2020-09-15	$26.73	$26.91	$26.57	$26.89	$23.34	30,271
2020-09-14	$26.60	$26.71	$26.58	$26.60	$23.09	31,169
2020-09-11	$26.59	$26.75	$26.56	$26.56	$23.06	28,407
2020-09-10	$26.50	$26.61	$26.50	$26.60	$23.09	26,669
2020-09-09	$26.34	$26.60	$26.30	$26.60	$23.09	42,779
2020-09-08	$26.48	$26.48	$26.10	$26.13	$22.68	69,033
2020-09-04	$26.58	$26.76	$26.27	$26.58	$23.08	55,399
2020-09-03	$26.78	$26.93	$26.58	$26.61	$23.10	50,948
2020-09-02	$26.69	$26.95	$26.64	$26.93	$23.38	78,652
2020-09-01	$26.49	$26.86	$26.49	$26.69	$23.17	54,911
2020-08-31	$26.76	$26.92	$26.43	$26.51	$23.01	73,675
2020-08-28	$26.91	$27.00	$26.69	$26.94	$23.39	42,744
2020-08-27	$26.75	$26.85	$26.62	$26.82	$23.28	40,586
2020-08-26	$26.49	$26.60	$26.40	$26.59	$23.08	27,166
2020-08-25	$26.25	$26.45	$26.22	$26.43	$22.95	27,038
2020-08-24	$26.51	$26.54	$26.21	$26.26	$22.80	96,832
2020-08-21	$26.69	$26.79	$26.59	$26.68	$23.16	46,745
2020-08-20	$26.29	$26.68	$26.12	$26.68	$23.02	39,937
2020-08-19	$26.25	$26.37	$26.20	$26.20	$22.61	45,347
2020-08-18	$26.20	$26.36	$26.12	$26.29	$22.68	45,014
2020-08-17	$26.10	$26.34	$26.00	$26.26	$22.66	118,282
2020-08-14	$26.49	$26.49	$26.24	$26.24	$22.64	45,599
2020-08-13	$26.70	$26.94	$26.39	$26.46	$22.83	61,197
2020-08-12	$26.92	$26.95	$26.80	$26.80	$23.12	29,021
2020-08-11	$26.96	$26.96	$26.70	$26.77	$23.10	60,312
2020-08-10	$26.98	$26.98	$26.70	$26.79	$23.11	67,250
2020-08-07	$26.60	$26.88	$26.58	$26.87	$23.18	32,324
2020-08-06	$26.47	$26.67	$26.36	$26.61	$22.96	36,241
2020-08-05	$26.30	$26.42	$26.23	$26.41	$22.79	28,820
2020-08-04	$26.55	$26.59	$26.26	$26.28	$22.67	34,743
2020-08-03	$26.34	$26.57	$26.34	$26.47	$22.84	57,993
2020-07-31	$26.00	$26.34	$25.89	$26.34	$22.73	61,126
2020-07-30	$25.77	$26.00	$25.77	$25.96	$22.40	49,895
2020-07-29	$25.74	$25.93	$25.64	$25.87	$22.32	59,159
2020-07-28	$25.45	$25.75	$25.45	$25.73	$22.20	58,201
2020-07-27	$25.45	$25.46	$25.33	$25.44	$21.95	31,822
2020-07-24	$25.32	$25.50	$25.15	$25.50	$22.00	41,250
2020-07-23	$25.06	$25.45	$25.00	$25.45	$21.96	37,339
2020-07-22	$25.18	$25.24	$25.03	$25.17	$21.59	35,593
2020-07-21	$24.95	$25.18	$24.93	$25.16	$21.58	55,726
2020-07-20	$24.73	$24.97	$24.65	$24.94	$21.39	29,785
2020-07-17	$24.62	$24.76	$24.50	$24.69	$21.18	23,908
2020-07-16	$24.40	$24.63	$24.36	$24.52	$21.03	42,958
2020-07-15	$24.54	$24.66	$24.43	$24.44	$20.96	26,619
2020-07-14	$24.40	$24.50	$24.28	$24.50	$21.01	32,676
2020-07-13	$24.69	$24.73	$24.45	$24.46	$20.98	29,687
2020-07-10	$24.68	$24.68	$24.50	$24.54	$21.05	42,669
2020-07-09	$24.85	$24.89	$24.41	$24.61	$21.11	52,752
2020-07-08	$24.77	$24.88	$24.66	$24.78	$21.25	32,350
2020-07-07	$24.67	$24.71	$24.58	$24.65	$21.14	29,937
2020-07-06	$24.82	$24.93	$24.64	$24.69	$21.18	66,310
2020-07-02	$24.79	$24.84	$24.59	$24.84	$21.31	37,471
2020-07-01	$24.30	$24.68	$24.30	$24.50	$21.01	45,926
2020-06-30	$24.50	$24.60	$24.33	$24.33	$20.87	82,929
2020-06-29	$24.20	$24.38	$23.95	$24.38	$20.91	56,426
2020-06-26	$24.61	$24.61	$24.14	$24.18	$20.74	77,253
2020-06-25	$24.80	$24.80	$24.29	$24.51	$21.02	54,571
2020-06-24	$24.80	$24.86	$24.23	$24.81	$21.28	73,596
2020-06-23	$25.05	$25.09	$24.89	$25.02	$21.46	132,603
2020-06-22	$25.50	$25.71	$24.90	$25.02	$21.46	91,211
2020-06-19	$25.76	$25.79	$25.53	$25.65	$21.87	43,268
2020-06-18	$25.60	$25.73	$25.45	$25.66	$21.88	24,411
2020-06-17	$25.42	$25.66	$25.33	$25.66	$21.88	47,605
2020-06-16	$25.30	$25.74	$24.76	$25.30	$21.57	124,466
2020-06-15	$24.25	$24.87	$23.69	$24.72	$21.08	111,724
2020-06-12	$24.72	$25.11	$24.61	$24.87	$21.20	55,325
2020-06-11	$25.33	$25.33	$24.21	$24.31	$20.73	117,276
2020-06-10	$25.99	$26.07	$25.76	$25.88	$22.07	58,801
2020-06-09	$25.90	$26.20	$25.90	$26.09	$22.24	52,364
2020-06-08	$26.21	$26.33	$25.98	$26.30	$22.42	63,317
2020-06-05	$26.25	$26.25	$25.84	$25.95	$22.13	83,487
2020-06-04	$25.90	$25.99	$25.75	$25.97	$22.14	37,119
2020-06-03	$25.68	$25.92	$25.57	$25.92	$22.10	59,029
2020-06-02	$25.48	$25.52	$25.31	$25.45	$21.70	53,220
2020-06-01	$25.24	$25.45	$25.02	$25.38	$21.64	86,576
2020-05-29	$24.91	$25.22	$24.76	$25.14	$21.43	54,642
2020-05-28	$25.18	$25.18	$24.84	$24.93	$21.26	71,818
2020-05-27	$25.24	$25.24	$24.80	$25.10	$21.40	89,498
2020-05-26	$25.06	$25.06	$24.75	$24.88	$21.21	81,061
2020-05-22	$25.00	$25.00	$24.58	$24.64	$21.01	77,223
2020-05-21	$25.10	$25.10	$24.57	$24.89	$21.22	66,927
2020-05-20	$24.55	$25.19	$24.55	$25.15	$21.31	120,639
2020-05-19	$24.48	$24.50	$24.24	$24.49	$20.75	46,491
2020-05-18	$23.89	$24.36	$23.70	$24.20	$20.51	62,253
2020-05-15	$22.77	$23.74	$22.77	$23.42	$19.85	58,518
2020-05-14	$23.10	$23.12	$22.58	$23.00	$19.49	133,124
2020-05-13	$24.21	$24.21	$23.24	$23.26	$19.71	133,146
2020-05-12	$24.50	$24.50	$24.09	$24.13	$20.45	52,295
2020-05-11	$24.23	$24.24	$24.02	$24.20	$20.51	63,727
2020-05-08	$24.46	$24.50	$24.20	$24.29	$20.59	69,360
2020-05-07	$24.53	$24.53	$24.26	$24.30	$20.59	54,073
2020-05-06	$24.48	$24.53	$24.26	$24.30	$20.59	109,527
2020-05-05	$24.29	$24.47	$24.10	$24.41	$20.69	98,568
2020-05-04	$23.81	$23.96	$23.55	$23.93	$20.28	85,445
2020-05-01	$24.11	$24.11	$23.69	$23.88	$20.24	100,582
2020-04-30	$24.25	$24.27	$23.99	$24.22	$20.53	141,314
2020-04-29	$23.73	$24.36	$23.47	$24.27	$20.57	375,548
2020-04-28	$23.74	$23.74	$23.35	$23.40	$19.83	69,375
2020-04-27	$23.10	$23.46	$23.03	$23.35	$19.79	90,575
2020-04-24	$22.71	$22.90	$22.45	$22.86	$19.37	44,872
2020-04-23	$22.96	$22.96	$22.36	$22.43	$19.01	77,024
2020-04-22	$22.60	$22.78	$22.41	$22.48	$19.05	91,950
2020-04-21	$22.23	$22.60	$22.08	$22.60	$19.03	120,582
2020-04-20	$22.30	$22.76	$22.00	$22.71	$19.12	97,677
2020-04-17	$23.01	$23.07	$22.46	$22.54	$18.98	85,764
2020-04-16	$22.30	$22.46	$22.07	$22.19	$18.69	78,136
2020-04-15	$22.25	$22.70	$21.89	$22.50	$18.95	187,538
2020-04-14	$22.23	$22.84	$22.10	$22.43	$18.89	126,864
2020-04-13	$23.13	$23.13	$21.46	$21.66	$18.24	145,405
2020-04-09	$21.75	$22.91	$21.60	$22.66	$19.08	154,751
2020-04-08	$21.01	$21.46	$20.76	$21.35	$17.98	85,081
2020-04-07	$20.41	$20.95	$20.25	$20.50	$17.26	100,634
2020-04-06	$18.50	$19.87	$18.50	$19.50	$16.42	98,423
2020-04-03	$18.93	$18.93	$17.59	$18.21	$15.34	148,132
2020-04-02	$18.70	$19.00	$18.35	$18.87	$15.89	91,902
2020-04-01	$19.82	$19.85	$18.39	$18.71	$15.76	128,492
2020-03-31	$20.14	$20.62	$19.81	$20.23	$17.04	152,977
2020-03-30	$19.81	$20.40	$19.45	$20.05	$16.88	88,971
2020-03-27	$20.00	$20.05	$19.51	$19.86	$16.72	134,789
2020-03-26	$19.26	$21.56	$19.26	$20.72	$17.45	238,558
2020-03-25	$16.50	$19.63	$16.50	$18.62	$15.68	239,306
2020-03-24	$15.15	$17.42	$15.15	$16.31	$13.74	171,980
2020-03-23	$16.00	$16.02	$13.59	$14.65	$12.34	338,186
2020-03-20	$15.68	$18.55	$15.68	$16.28	$13.58	206,481
2020-03-19	$13.75	$16.36	$11.00	$15.35	$12.80	378,717
2020-03-18	$17.68	$18.08	$12.80	$14.99	$12.50	422,207
2020-03-17	$19.50	$19.91	$18.31	$18.90	$15.76	172,321
2020-03-16	$20.00	$20.89	$19.23	$19.23	$16.04	165,518
2020-03-13	$21.17	$22.07	$20.99	$21.90	$18.26	158,033
2020-03-12	$21.95	$21.95	$20.00	$20.17	$16.82	396,979
2020-03-11	$24.00	$24.14	$22.85	$22.95	$19.14	165,295
2020-03-10	$24.94	$25.59	$24.04	$24.35	$20.31	117,211
2020-03-09	$24.91	$25.28	$24.03	$24.47	$20.41	199,924
2020-03-06	$26.15	$26.15	$25.46	$25.91	$21.61	59,460
2020-03-05	$26.40	$26.65	$26.13	$26.45	$22.06	82,435
2020-03-04	$26.34	$26.73	$26.07	$26.68	$22.25	77,054
2020-03-03	$26.15	$26.50	$25.92	$26.08	$21.75	116,499
2020-03-02	$24.99	$26.37	$24.82	$26.09	$21.76	170,148
2020-02-28	$25.08	$25.29	$24.50	$24.60	$20.52	180,967
2020-02-27	$25.91	$26.11	$24.83	$25.44	$21.22	195,559
2020-02-26	$26.09	$26.44	$25.93	$26.30	$21.93	113,759
2020-02-25	$27.57	$27.64	$26.08	$26.15	$21.81	188,987
2020-02-24	$27.56	$27.89	$27.16	$27.52	$22.95	98,862
2020-02-21	$28.11	$28.11	$27.78	$27.92	$23.28	53,363
2020-02-20	$28.07	$28.20	$27.99	$28.01	$23.36	57,512
2020-02-19	$28.07	$28.20	$27.99	$28.20	$23.40	37,580
2020-02-18	$28.10	$28.14	$28.05	$28.06	$23.28	29,670
2020-02-14	$28.10	$28.16	$28.02	$28.15	$23.36	31,250
2020-02-13	$28.18	$28.18	$28.05	$28.10	$23.32	21,859
2020-02-12	$28.06	$28.14	$27.99	$28.08	$23.30	33,868
2020-02-11	$27.95	$28.08	$27.93	$28.03	$23.26	43,914
2020-02-10	$28.10	$28.10	$27.86	$27.95	$23.19	48,538
2020-02-07	$27.89	$28.05	$27.78	$28.03	$23.26	47,081
2020-02-06	$27.67	$27.81	$27.64	$27.78	$23.05	35,773
2020-02-05	$27.40	$27.67	$27.40	$27.67	$22.96	46,519
2020-02-04	$27.55	$27.58	$27.43	$27.57	$22.88	53,059
2020-02-03	$27.32	$27.51	$27.30	$27.43	$22.76	36,074
2020-01-31	$27.18	$27.35	$27.16	$27.35	$22.69	46,937
2020-01-30	$27.20	$27.27	$27.11	$27.19	$22.56	47,869
2020-01-29	$27.27	$27.29	$27.17	$27.19	$22.56	32,503
2020-01-28	$27.05	$27.15	$26.97	$27.06	$22.45	65,685
2020-01-27	$27.21	$27.37	$27.09	$27.12	$22.50	35,199
2020-01-24	$27.34	$27.40	$27.30	$27.34	$22.69	34,483
2020-01-23	$27.35	$27.45	$27.32	$27.39	$22.73	32,007
2020-01-22	$27.45	$27.55	$27.38	$27.44	$22.65	46,780
2020-01-21	$27.28	$27.48	$27.28	$27.43	$22.64	38,406
2020-01-17	$27.20	$27.44	$27.20	$27.28	$22.52	25,553
2020-01-16	$27.33	$27.45	$27.23	$27.24	$22.48	33,109
2020-01-15	$27.21	$27.31	$27.19	$27.26	$22.50	37,211
2020-01-14	$27.10	$27.19	$27.02	$27.17	$22.43	40,115
2020-01-13	$26.87	$27.18	$26.87	$27.05	$22.33	48,852
2020-01-10	$26.93	$26.95	$26.82	$26.92	$22.22	30,675
2020-01-09	$26.80	$26.95	$26.76	$26.85	$22.16	55,883
2020-01-08	$26.80	$26.88	$26.71	$26.76	$22.09	50,144
2020-01-07	$26.77	$26.94	$26.77	$26.80	$22.12	46,088
2020-01-06	$26.80	$26.89	$26.59	$26.76	$22.09	52,881
2020-01-03	$27.00	$27.00	$26.70	$26.75	$22.08	48,706
2020-01-02	$26.70	$27.04	$26.70	$26.97	$22.26	77,087
2019-12-31	$26.53	$26.76	$26.44	$26.76	$22.09	46,303
2019-12-30	$26.41	$26.56	$26.22	$26.40	$21.79	76,538
2019-12-27	$26.60	$26.60	$26.35	$26.43	$21.82	37,821
2019-12-26	$26.52	$26.82	$26.40	$26.50	$21.87	71,716
2019-12-24	$26.70	$26.73	$26.40	$26.60	$21.96	44,973
2019-12-23	$26.52	$26.70	$26.42	$26.64	$21.99	25,737
2019-12-20	$26.43	$26.54	$26.35	$26.54	$21.91	42,294
2019-12-19	$26.49	$26.58	$26.45	$26.51	$21.77	35,103
2019-12-18	$26.48	$26.52	$26.34	$26.48	$21.74	25,495
2019-12-17	$26.60	$26.71	$26.26	$26.44	$21.71	92,349
2019-12-16	$26.59	$26.71	$26.44	$26.65	$21.88	41,132
2019-12-13	$26.15	$26.54	$26.03	$26.50	$21.76	94,560
2019-12-12	$26.34	$26.38	$26.05	$26.11	$21.44	74,841
2019-12-11	$26.25	$26.41	$26.20	$26.26	$21.56	37,961
2019-12-10	$26.23	$26.33	$26.16	$26.20	$21.51	23,187
2019-12-09	$26.40	$26.41	$26.10	$26.17	$21.49	77,478
2019-12-06	$26.37	$26.45	$26.22	$26.26	$21.56	26,255
2019-12-05	$26.28	$26.35	$26.17	$26.33	$21.62	47,802
2019-12-04	$26.33	$26.34	$26.22	$26.27	$21.57	14,137
2019-12-03	$26.30	$26.44	$26.01	$26.22	$21.53	66,061
2019-12-02	$26.50	$26.52	$26.34	$26.48	$21.74	39,806
2019-11-29	$26.56	$26.60	$26.40	$26.41	$21.68	26,336
2019-11-27	$26.32	$26.55	$26.31	$26.43	$21.70	39,439
2019-11-26	$26.39	$26.42	$26.16	$26.32	$21.61	18,260
2019-11-25	$26.28	$26.45	$26.27	$26.31	$21.60	20,570
2019-11-22	$26.29	$26.38	$26.18	$26.30	$21.59	26,368
2019-11-21	$26.35	$26.35	$26.19	$26.35	$21.63	33,931
2019-11-20	$26.58	$26.64	$26.26	$26.40	$21.67	33,122
2019-11-19	$26.70	$26.77	$26.57	$26.75	$21.84	33,819
2019-11-18	$26.49	$26.79	$26.42	$26.73	$21.83	38,571
2019-11-15	$26.32	$26.49	$26.27	$26.43	$21.58	27,202
2019-11-14	$26.41	$26.49	$26.30	$26.32	$21.49	15,983
2019-11-13	$26.22	$26.48	$26.12	$26.44	$21.59	30,598
2019-11-12	$26.17	$26.24	$26.00	$26.14	$21.35	31,208
2019-11-11	$26.02	$26.22	$26.02	$26.22	$21.41	32,347
2019-11-08	$26.10	$26.20	$26.01	$26.10	$21.31	25,529
2019-11-07	$26.33	$26.33	$26.16	$26.18	$21.38	36,411
2019-11-06	$26.25	$26.49	$26.25	$26.46	$21.61	27,409
2019-11-05	$26.27	$26.39	$26.12	$26.32	$21.49	46,679
2019-11-04	$26.45	$26.50	$26.18	$26.21	$21.40	41,482
2019-11-01	$26.24	$26.45	$26.21	$26.38	$21.54	49,499
2019-10-31	$26.28	$26.28	$26.00	$26.22	$21.41	35,385
2019-10-30	$26.06	$26.18	$26.01	$26.18	$21.38	25,053
2019-10-29	$25.93	$26.06	$25.84	$26.00	$21.23	30,823
2019-10-28	$26.17	$26.17	$25.88	$25.93	$21.17	50,937
2019-10-25	$26.24	$26.30	$26.01	$26.15	$21.35	49,233
2019-10-24	$26.37	$26.45	$26.16	$26.27	$21.45	30,292
2019-10-23	$26.45	$26.83	$26.15	$26.32	$21.49	67,506
2019-10-22	$26.62	$26.81	$26.35	$26.53	$21.55	57,382
2019-10-21	$26.56	$26.59	$26.44	$26.57	$21.58	37,466
2019-10-18	$26.28	$26.54	$26.20	$26.40	$21.44	37,807
2019-10-17	$26.19	$26.38	$26.19	$26.28	$21.34	27,490
2019-10-16	$26.20	$26.34	$26.08	$26.16	$21.25	39,743
2019-10-15	$26.18	$26.18	$26.06	$26.13	$21.22	17,864
2019-10-14	$26.03	$26.13	$25.96	$26.06	$21.17	29,125
2019-10-11	$26.25	$26.25	$25.89	$25.95	$21.08	24,583
2019-10-10	$26.20	$26.20	$26.05	$26.10	$21.20	9,825
2019-10-09	$26.09	$26.19	$26.00	$26.14	$21.23	33,635
2019-10-08	$26.09	$26.10	$26.01	$26.08	$21.18	24,819
2019-10-07	$25.97	$26.12	$25.86	$26.12	$21.21	34,951
2019-10-04	$26.04	$26.10	$25.88	$25.92	$21.05	21,767
2019-10-03	$25.83	$26.01	$25.83	$25.94	$21.07	25,061
2019-10-02	$25.99	$25.99	$25.68	$25.93	$21.06	41,051
2019-10-01	$26.11	$26.15	$25.90	$25.91	$21.04	36,251
2019-09-30	$26.00	$26.10	$25.82	$26.10	$21.20	54,821
2019-09-27	$25.97	$26.02	$25.86	$25.96	$21.08	41,486
2019-09-26	$26.04	$26.04	$25.80	$25.87	$21.01	50,456
2019-09-25	$26.07	$26.07	$25.87	$25.93	$21.06	33,993
2019-09-24	$25.86	$26.04	$25.86	$26.01	$21.12	31,395
2019-09-23	$25.85	$25.90	$25.76	$25.86	$21.00	39,022
2019-09-20	$25.80	$25.92	$25.72	$25.73	$20.90	26,860
2019-09-19	$25.85	$26.15	$25.83	$25.84	$20.87	53,072
2019-09-18	$26.01	$26.14	$25.90	$25.93	$20.94	41,684
2019-09-17	$25.85	$25.97	$25.80	$25.89	$20.91	48,898
2019-09-16	$25.79	$25.92	$25.62	$25.90	$20.92	58,708
2019-09-13	$25.82	$25.92	$25.58	$25.61	$20.68	41,556
2019-09-12	$25.95	$25.95	$25.80	$25.94	$20.95	43,077
2019-09-11	$25.93	$25.95	$25.86	$25.89	$20.91	14,885
2019-09-10	$25.95	$26.06	$25.74	$25.85	$20.88	39,692
2019-09-09	$25.70	$26.04	$25.70	$25.95	$20.96	44,781
2019-09-06	$25.86	$26.07	$25.64	$25.76	$20.81	54,700
2019-09-05	$25.82	$25.84	$25.73	$25.84	$20.87	58,442
2019-09-04	$25.80	$25.80	$25.64	$25.79	$20.83	29,760
2019-09-03	$25.72	$25.74	$25.55	$25.71	$20.77	29,123
2019-08-30	$25.70	$25.76	$25.39	$25.75	$20.80	50,242
2019-08-29	$25.62	$25.65	$25.34	$25.60	$20.68	39,064
2019-08-28	$25.65	$25.70	$25.48	$25.52	$20.61	37,572
2019-08-27	$25.52	$25.65	$25.50	$25.57	$20.65	72,144
2019-08-26	$25.26	$25.47	$25.26	$25.47	$20.57	80,930
2019-08-23	$25.42	$25.50	$25.17	$25.23	$20.38	42,606
2019-08-22	$25.60	$25.67	$25.43	$25.48	$20.58	42,997
2019-08-21	$25.73	$25.74	$25.58	$25.69	$20.63	43,290
2019-08-20	$25.76	$25.77	$25.59	$25.69	$20.63	56,333
2019-08-19	$25.46	$25.90	$25.37	$25.77	$20.70	56,146
2019-08-16	$25.00	$25.54	$25.00	$25.33	$20.34	33,522
2019-08-15	$24.93	$25.07	$24.63	$25.01	$20.09	74,109
2019-08-14	$25.43	$25.65	$24.88	$24.96	$20.05	88,718
2019-08-13	$25.60	$25.69	$25.46	$25.58	$20.55	75,109
2019-08-12	$25.59	$25.75	$25.54	$25.59	$20.55	54,805
2019-08-09	$25.41	$25.65	$25.41	$25.59	$20.55	31,229
2019-08-08	$25.79	$25.80	$25.42	$25.54	$20.51	99,372
2019-08-07	$25.48	$25.48	$25.31	$25.46	$20.45	53,344
2019-08-06	$25.35	$25.58	$25.31	$25.55	$20.52	83,241
2019-08-05	$25.65	$25.66	$25.12	$25.17	$20.22	104,900
2019-08-02	$25.75	$25.78	$25.67	$25.75	$20.68	28,913
2019-08-01	$25.78	$25.90	$25.71	$25.78	$20.71	53,990
2019-07-31	$25.80	$25.80	$25.69	$25.78	$20.71	26,841
2019-07-30	$25.70	$25.80	$25.66	$25.72	$20.66	51,586
2019-07-29	$25.74	$25.74	$25.65	$25.65	$20.60	56,867
2019-07-26	$25.75	$25.79	$25.66	$25.75	$20.68	34,445
2019-07-25	$25.54	$25.75	$25.54	$25.75	$20.68	30,370
2019-07-24	$25.59	$25.73	$25.53	$25.54	$20.51	50,313
2019-07-23	$25.56	$25.69	$25.35	$25.54	$20.51	58,629
2019-07-22	$25.65	$25.83	$25.60	$25.67	$20.50	41,409
2019-07-19	$25.48	$25.72	$25.41	$25.67	$20.50	47,463
2019-07-18	$25.45	$25.61	$25.36	$25.55	$20.41	53,347
2019-07-17	$25.25	$25.47	$25.25	$25.35	$20.25	55,858
2019-07-16	$25.11	$25.30	$25.11	$25.29	$20.20	41,276
2019-07-15	$25.13	$25.34	$25.05	$25.21	$20.14	68,189
2019-07-12	$25.15	$25.15	$25.04	$25.08	$20.03	44,527
2019-07-11	$25.21	$25.21	$25.06	$25.09	$20.04	38,948
2019-07-10	$25.01	$25.14	$24.95	$25.08	$20.03	36,797
2019-07-09	$25.00	$25.06	$24.86	$24.97	$19.94	45,579
2019-07-08	$25.04	$25.04	$24.83	$24.95	$19.93	48,216
2019-07-05	$24.77	$25.03	$24.77	$24.98	$19.95	25,511
2019-07-03	$24.77	$25.06	$24.77	$24.95	$19.93	30,128
2019-07-02	$25.00	$25.00	$24.75	$24.83	$19.83	55,185
2019-07-01	$25.09	$25.10	$24.88	$24.90	$19.89	51,273
2019-06-28	$24.91	$25.09	$24.79	$25.03	$19.99	87,650
2019-06-27	$24.57	$24.85	$24.52	$24.83	$19.83	53,578
2019-06-26	$24.62	$24.68	$24.47	$24.61	$19.66	34,120
2019-06-25	$24.71	$24.78	$24.55	$24.55	$19.61	30,518
2019-06-24	$25.00	$25.01	$24.64	$24.71	$19.74	75,496
2019-06-21	$24.95	$25.00	$24.73	$24.83	$19.83	57,354
2019-06-20	$25.04	$25.05	$24.80	$24.95	$19.93	82,618
2019-06-19	$24.86	$25.00	$24.75	$25.00	$19.85	45,185
2019-06-18	$24.76	$24.92	$24.75	$24.86	$19.74	52,120
2019-06-17	$24.85	$24.94	$24.76	$24.77	$19.67	55,027
2019-06-14	$24.74	$24.79	$24.62	$24.76	$19.66	39,406
2019-06-13	$24.66	$24.74	$24.61	$24.67	$19.59	27,659
2019-06-12	$24.80	$24.80	$24.62	$24.69	$19.61	35,487
2019-06-11	$24.66	$24.84	$24.61	$24.78	$19.68	82,544
2019-06-10	$24.37	$25.30	$24.27	$24.59	$19.53	110,585
2019-06-07	$24.15	$24.36	$24.15	$24.34	$19.33	67,073
2019-06-06	$24.01	$24.15	$24.01	$24.13	$19.16	56,467
2019-06-05	$24.10	$24.14	$23.93	$24.01	$19.07	60,517
2019-06-04	$23.93	$24.15	$23.93	$24.05	$19.10	32,717
2019-06-03	$24.20	$24.24	$23.84	$23.89	$18.97	54,539
2019-05-31	$24.29	$24.30	$24.00	$24.13	$19.16	73,338
2019-05-30	$24.30	$24.30	$24.17	$24.23	$19.24	74,007
2019-05-29	$24.23	$24.29	$24.19	$24.29	$19.29	77,597
2019-05-28	$24.11	$24.25	$24.10	$24.24	$19.25	36,532
2019-05-24	$24.02	$24.18	$24.02	$24.08	$19.12	48,432
2019-05-23	$23.83	$24.07	$23.83	$24.01	$19.07	70,140
2019-05-22	$23.89	$24.02	$23.79	$23.87	$18.96	60,437
2019-05-21	$23.92	$24.12	$23.91	$23.98	$18.93	60,734
2019-05-20	$23.95	$24.05	$23.90	$23.90	$18.87	79,117
2019-05-17	$24.04	$24.09	$23.92	$23.97	$18.92	87,079
2019-05-16	$24.08	$24.20	$24.05	$24.18	$19.09	47,386
2019-05-15	$24.11	$24.17	$24.05	$24.08	$19.01	43,749
2019-05-14	$24.00	$24.20	$24.00	$24.03	$18.97	49,727
2019-05-13	$23.90	$24.02	$23.86	$23.98	$18.93	42,903
2019-05-10	$23.72	$24.01	$23.70	$24.01	$18.95	104,604
2019-05-09	$24.17	$24.27	$23.57	$23.68	$18.69	433,769
2019-05-08	$24.28	$24.28	$24.22	$24.27	$19.16	31,365
2019-05-07	$24.16	$24.31	$24.16	$24.28	$19.17	31,503
2019-05-06	$24.31	$24.37	$24.20	$24.28	$19.17	90,100
2019-05-03	$24.46	$24.53	$24.31	$24.40	$19.26	51,987
2019-05-02	$24.70	$24.70	$24.45	$24.46	$19.31	26,011
2019-05-01	$24.59	$24.69	$24.53	$24.59	$19.41	34,485
2019-04-30	$24.53	$24.66	$24.45	$24.60	$19.42	50,629
2019-04-29	$24.43	$24.49	$24.36	$24.49	$19.33	34,224
2019-04-26	$24.40	$24.45	$24.30	$24.36	$19.23	31,302
2019-04-25	$24.21	$24.35	$24.20	$24.35	$19.22	37,487
2019-04-24	$24.40	$24.40	$24.19	$24.22	$19.12	26,084
2019-04-23	$24.37	$24.45	$24.26	$24.30	$19.18	62,267
2019-04-22	$24.53	$24.59	$24.35	$24.36	$19.23	74,576
2019-04-18	$24.62	$24.73	$24.52	$24.70	$19.39	54,904
2019-04-17	$24.72	$24.72	$24.50	$24.58	$19.29	40,249
2019-04-16	$24.55	$24.75	$24.39	$24.73	$19.41	73,318
2019-04-15	$24.45	$24.50	$24.39	$24.50	$19.23	42,982
2019-04-12	$24.50	$24.50	$24.31	$24.38	$19.13	39,762
2019-04-11	$24.34	$24.50	$24.28	$24.44	$19.18	44,926
2019-04-10	$24.30	$24.46	$24.25	$24.35	$19.11	53,312
2019-04-09	$24.33	$24.35	$24.25	$24.31	$19.08	34,163
2019-04-08	$24.19	$24.36	$24.16	$24.33	$19.09	47,636
2019-04-05	$24.07	$24.15	$24.04	$24.12	$18.93	60,160
2019-04-04	$24.08	$24.14	$23.99	$23.99	$18.83	42,297
2019-04-03	$24.15	$24.22	$24.05	$24.14	$18.95	41,274
2019-04-02	$24.15	$24.15	$24.06	$24.11	$18.92	38,440
2019-04-01	$23.99	$24.09	$23.80	$24.01	$18.84	65,563
2019-03-29	$23.94	$23.94	$23.76	$23.76	$18.65	94,846
2019-03-28	$23.65	$23.79	$23.50	$23.79	$18.67	51,611
2019-03-27	$23.83	$23.85	$23.58	$23.60	$18.52	55,800
2019-03-26	$23.80	$23.92	$23.70	$23.73	$18.62	35,876
2019-03-25	$23.80	$23.87	$23.68	$23.69	$18.59	42,563
2019-03-22	$24.00	$24.01	$23.86	$23.89	$18.75	32,084
2019-03-21	$24.06	$24.10	$23.97	$24.05	$18.87	46,522
2019-03-20	$23.99	$24.14	$23.90	$24.10	$18.80	60,943
2019-03-19	$23.90	$24.00	$23.89	$23.95	$18.69	43,774
2019-03-18	$23.70	$23.91	$23.70	$23.89	$18.64	64,285
2019-03-15	$23.72	$23.79	$23.65	$23.70	$18.49	26,050
2019-03-14	$23.81	$23.81	$23.62	$23.70	$18.49	48,023
2019-03-13	$23.62	$23.82	$23.62	$23.69	$18.48	63,647
2019-03-12	$23.60	$23.70	$23.55	$23.70	$18.49	31,416
2019-03-11	$23.55	$23.61	$23.42	$23.58	$18.40	60,532
2019-03-08	$23.50	$23.59	$23.46	$23.49	$18.33	50,078
2019-03-07	$23.55	$23.55	$23.17	$23.52	$18.35	93,698
2019-03-06	$23.35	$23.55	$23.35	$23.55	$18.37	17,143
2019-03-05	$23.29	$23.41	$23.29	$23.41	$18.26	59,348
2019-03-04	$23.37	$23.45	$23.25	$23.30	$18.18	75,919
2019-03-01	$23.40	$23.43	$23.24	$23.37	$18.23	63,745
2019-02-28	$23.44	$23.44	$23.35	$23.37	$18.23	41,993
2019-02-27	$23.41	$23.45	$23.35	$23.38	$18.24	47,470
2019-02-26	$23.41	$23.43	$23.33	$23.38	$18.24	55,306
2019-02-25	$23.05	$23.44	$23.02	$23.32	$18.20	130,952
2019-02-22	$23.01	$23.24	$22.92	$23.04	$17.98	58,212
2019-02-21	$23.21	$23.21	$22.85	$22.93	$17.89	77,822
2019-02-20	$23.10	$23.24	$23.07	$23.23	$18.12	38,604
2019-02-19	$23.06	$23.29	$23.06	$23.17	$17.97	48,638
2019-02-15	$23.19	$23.25	$22.98	$23.06	$17.88	50,510
2019-02-14	$23.02	$23.19	$23.02	$23.16	$17.96	39,178
2019-02-13	$22.99	$23.18	$22.99	$23.13	$17.94	37,395
2019-02-12	$23.03	$23.10	$22.99	$23.08	$17.90	34,298
2019-02-11	$22.90	$23.04	$22.90	$23.03	$17.86	33,632
2019-02-08	$22.94	$22.99	$22.80	$22.98	$17.82	40,452
2019-02-07	$22.89	$23.00	$22.86	$22.89	$17.75	39,449
2019-02-06	$23.01	$23.06	$22.95	$22.98	$17.82	22,479
2019-02-05	$23.07	$23.09	$22.90	$23.06	$17.88	51,060
2019-02-04	$22.96	$23.07	$22.90	$23.03	$17.86	51,335
2019-02-01	$23.25	$23.25	$22.90	$22.97	$17.81	72,706
2019-01-31	$22.66	$23.34	$22.57	$23.20	$17.99	100,697
2019-01-30	$22.40	$22.60	$22.33	$22.60	$17.52	47,640
2019-01-29	$22.41	$22.44	$22.25	$22.32	$17.31	49,763
2019-01-28	$22.28	$22.35	$22.25	$22.35	$17.33	47,135
2019-01-25	$22.13	$22.33	$22.05	$22.26	$17.26	53,088
2019-01-24	$21.93	$22.09	$21.90	$22.03	$17.08	44,548
2019-01-23	$21.70	$21.91	$21.64	$21.89	$16.97	80,397
2019-01-22	$21.81	$21.90	$21.70	$21.86	$16.84	77,837
2019-01-18	$21.90	$22.07	$21.81	$21.81	$16.80	71,569
2019-01-17	$21.95	$21.97	$21.79	$21.94	$16.90	46,596
2019-01-16	$22.00	$22.00	$21.79	$21.97	$16.93	70,281
2019-01-15	$21.82	$21.98	$21.77	$21.97	$16.93	84,446
2019-01-14	$21.75	$21.83	$21.53	$21.74	$16.75	103,533
2019-01-11	$21.52	$21.81	$21.51	$21.77	$16.77	23,767
2019-01-10	$21.69	$21.73	$21.53	$21.57	$16.62	82,569
2019-01-09	$21.72	$21.81	$21.63	$21.67	$16.69	57,140
2019-01-08	$21.79	$21.80	$21.48	$21.80	$16.79	59,414
2019-01-07	$21.10	$21.62	$21.08	$21.61	$16.65	94,258
2019-01-04	$20.92	$21.09	$20.85	$21.07	$16.23	87,797
2019-01-03	$20.82	$20.95	$20.53	$20.81	$16.03	63,111
2019-01-02	$20.30	$20.87	$20.29	$20.87	$16.08	109,213
2018-12-31	$20.45	$20.48	$20.20	$20.37	$15.69	227,843
2018-12-28	$20.33	$20.41	$19.97	$20.25	$15.60	178,133
2018-12-27	$20.07	$20.23	$19.95	$20.23	$15.58	123,970
2018-12-26	$19.85	$20.25	$19.59	$20.14	$15.52	202,118
2018-12-24	$19.58	$19.86	$19.31	$19.58	$15.08	119,330
2018-12-21	$19.66	$19.85	$19.37	$19.47	$15.00	241,528
2018-12-20	$19.92	$19.93	$19.05	$19.72	$15.19	466,824
2018-12-19	$20.12	$20.16	$19.85	$20.05	$15.33	165,242
2018-12-18	$20.10	$20.22	$19.95	$20.01	$15.30	145,158
2018-12-17	$20.32	$20.42	$20.01	$20.15	$15.41	160,060
2018-12-14	$20.71	$20.72	$20.37	$20.44	$15.63	126,127
2018-12-13	$20.66	$20.68	$20.54	$20.66	$15.80	90,332
2018-12-12	$20.64	$20.70	$20.52	$20.60	$15.75	154,085
2018-12-11	$20.90	$20.94	$20.63	$20.66	$15.80	145,192
2018-12-10	$20.93	$21.04	$20.70	$20.74	$15.86	104,462
2018-12-07	$21.05	$21.09	$20.83	$21.01	$16.07	55,673
2018-12-06	$21.11	$21.13	$20.85	$20.90	$15.98	126,023
2018-12-04	$21.31	$21.48	$21.12	$21.25	$16.25	58,761
2018-12-03	$21.52	$21.55	$21.29	$21.33	$16.31	86,975
2018-11-30	$21.42	$21.54	$21.29	$21.29	$16.28	78,868
2018-11-29	$21.32	$21.33	$21.15	$21.30	$16.29	101,384
2018-11-28	$21.04	$21.23	$21.00	$21.21	$16.22	99,505
2018-11-27	$21.05	$21.12	$20.95	$20.95	$16.02	90,928
2018-11-26	$21.21	$21.21	$20.98	$21.20	$16.21	89,891
2018-11-23	$21.00	$21.16	$21.00	$21.13	$16.16	17,456
2018-11-21	$20.98	$21.14	$20.92	$21.06	$16.10	79,708
2018-11-20	$21.01	$21.15	$20.95	$21.03	$15.97	94,111
2018-11-19	$21.44	$21.61	$20.88	$21.19	$16.09	139,074
2018-11-16	$21.71	$21.75	$21.39	$21.40	$16.25	93,190
2018-11-15	$21.68	$21.75	$21.62	$21.71	$16.48	56,205
2018-11-14	$21.70	$21.78	$21.65	$21.72	$16.49	47,971
2018-11-13	$21.75	$21.85	$21.66	$21.68	$16.46	64,366
2018-11-12	$21.81	$21.90	$21.71	$21.75	$16.51	42,545
2018-11-09	$21.81	$21.99	$21.78	$21.84	$16.58	65,085
2018-11-08	$22.00	$22.08	$21.84	$21.85	$16.59	183,941
2018-11-07	$22.00	$22.15	$21.96	$22.00	$16.70	66,522
2018-11-06	$22.05	$22.10	$21.95	$21.97	$16.68	48,571
2018-11-05	$22.03	$22.13	$22.02	$22.09	$16.77	29,774
2018-11-02	$22.14	$22.19	$21.97	$21.97	$16.68	46,839
2018-11-01	$22.01	$22.19	$22.00	$22.19	$16.85	37,119
2018-10-31	$21.86	$22.05	$21.85	$22.00	$16.70	59,192
2018-10-30	$21.92	$22.08	$21.85	$21.87	$16.61	71,278
2018-10-29	$22.00	$22.10	$21.93	$22.02	$16.72	69,766
2018-10-26	$21.72	$22.04	$21.72	$21.98	$16.69	43,984
2018-10-25	$21.79	$22.01	$21.71	$21.92	$16.64	56,888
2018-10-24	$21.95	$22.09	$21.70	$21.71	$16.48	85,477
2018-10-23	$22.04	$22.10	$21.90	$21.93	$16.65	107,643
2018-10-22	$22.12	$22.33	$22.12	$22.18	$16.73	73,566
2018-10-19	$22.20	$22.30	$22.08	$22.09	$16.66	52,956
2018-10-18	$22.24	$22.34	$22.22	$22.22	$16.76	41,740
2018-10-17	$22.18	$22.37	$22.18	$22.31	$16.83	41,538
2018-10-16	$22.03	$22.35	$22.03	$22.24	$16.77	64,849
2018-10-15	$22.06	$22.14	$22.00	$22.00	$16.59	47,481
2018-10-12	$22.15	$22.21	$22.01	$22.01	$16.60	52,802
2018-10-11	$21.90	$22.16	$21.87	$21.98	$16.58	74,214
2018-10-10	$22.35	$22.44	$21.72	$21.86	$16.49	172,838
2018-10-09	$22.40	$22.52	$22.35	$22.37	$16.87	47,431
2018-10-08	$22.40	$22.50	$22.35	$22.35	$16.86	40,559
2018-10-05	$22.42	$22.46	$22.25	$22.33	$16.84	102,844
2018-10-04	$22.68	$22.89	$22.50	$22.51	$16.98	109,440
2018-10-03	$23.16	$23.20	$22.75	$22.82	$17.21	103,571
2018-10-02	$23.14	$23.16	$23.06	$23.16	$17.47	57,681
2018-10-01	$23.32	$23.32	$23.05	$23.16	$17.47	66,581
2018-09-28	$23.18	$23.29	$23.15	$23.20	$17.50	103,414
2018-09-27	$23.18	$23.31	$23.10	$23.15	$17.46	59,778
2018-09-26	$23.10	$23.25	$23.08	$23.18	$17.48	72,055
2018-09-25	$23.74	$23.85	$23.02	$23.05	$17.38	137,200
2018-09-24	$23.70	$23.81	$23.66	$23.68	$17.86	43,969
2018-09-21	$24.03	$24.15	$23.67	$23.72	$17.89	82,456
2018-09-20	$24.19	$24.29	$24.01	$24.09	$18.17	43,420
2018-09-19	$24.30	$24.34	$24.23	$24.27	$18.19	39,608
2018-09-18	$24.22	$24.42	$24.22	$24.33	$18.24	45,533
2018-09-17	$24.10	$24.25	$24.10	$24.20	$18.14	29,043
2018-09-14	$24.32	$24.39	$24.18	$24.25	$18.18	34,620
2018-09-13	$24.49	$24.50	$24.33	$24.38	$18.28	26,811
2018-09-12	$24.26	$24.44	$24.26	$24.43	$18.31	36,214
2018-09-11	$24.24	$24.30	$24.23	$24.26	$18.19	21,300
2018-09-10	$24.20	$24.34	$24.20	$24.28	$18.20	34,219
2018-09-07	$24.14	$24.28	$24.11	$24.19	$18.13	52,558
2018-09-06	$24.22	$24.60	$24.10	$24.11	$18.07	59,386
2018-09-05	$24.40	$24.45	$24.27	$24.32	$18.23	45,390
2018-09-04	$24.48	$24.48	$24.35	$24.44	$18.32	41,252
2018-08-31	$24.59	$24.59	$24.41	$24.41	$18.30	36,135
2018-08-30	$24.59	$24.59	$24.42	$24.51	$18.37	59,483
2018-08-29	$24.50	$24.63	$24.46	$24.59	$18.43	44,385
2018-08-28	$24.36	$24.47	$24.35	$24.40	$18.29	36,189
2018-08-27	$24.34	$24.36	$24.29	$24.36	$18.26	31,333
2018-08-24	$24.54	$24.58	$24.34	$24.34	$18.25	58,871
2018-08-23	$24.48	$24.62	$24.41	$24.47	$18.34	52,690
2018-08-22	$24.63	$24.72	$24.60	$24.70	$18.40	48,114
2018-08-21	$24.63	$24.66	$24.58	$24.59	$18.32	23,568
2018-08-20	$24.57	$24.73	$24.57	$24.69	$18.40	41,035
2018-08-17	$24.67	$24.67	$24.53	$24.56	$18.30	36,932
2018-08-16	$24.73	$24.73	$24.60	$24.70	$18.40	41,603
2018-08-15	$24.45	$24.80	$24.40	$24.77	$18.46	36,121
2018-08-14	$24.38	$24.50	$24.30	$24.39	$18.17	46,911
2018-08-13	$24.23	$24.41	$24.23	$24.27	$18.08	56,997
2018-08-10	$24.41	$24.41	$24.25	$24.26	$18.08	33,845
2018-08-09	$24.41	$24.43	$24.29	$24.43	$18.20	43,157
2018-08-08	$24.36	$24.38	$24.29	$24.38	$18.17	43,646
2018-08-07	$24.20	$24.33	$24.20	$24.32	$18.12	31,322
2018-08-06	$24.10	$24.24	$24.10	$24.20	$18.03	59,163
2018-08-03	$24.20	$24.22	$24.03	$24.11	$17.96	96,913
2018-08-02	$24.10	$24.24	$24.08	$24.24	$18.06	35,550
2018-08-01	$24.04	$24.19	$24.03	$24.14	$17.99	48,241
2018-07-31	$23.84	$24.05	$23.80	$24.02	$17.90	65,689
2018-07-30	$23.74	$23.78	$23.67	$23.73	$17.68	39,981
2018-07-27	$23.70	$23.78	$23.60	$23.74	$17.69	39,088
2018-07-26	$23.90	$23.95	$23.61	$23.69	$17.65	83,905
2018-07-25	$24.00	$24.00	$23.88	$23.90	$17.81	54,861
2018-07-24	$23.97	$24.03	$23.96	$23.98	$17.87	49,308
2018-07-23	$24.22	$24.23	$24.00	$24.04	$17.91	61,876
2018-07-20	$24.13	$24.29	$24.09	$24.29	$17.99	57,850
2018-07-19	$23.95	$24.08	$23.95	$24.08	$17.83	24,012
2018-07-18	$23.97	$24.00	$23.92	$23.94	$17.73	32,520
2018-07-17	$23.95	$23.98	$23.92	$23.98	$17.76	51,968
2018-07-16	$24.00	$24.00	$23.83	$23.97	$17.75	66,378
2018-07-13	$24.00	$24.00	$23.83	$23.99	$17.77	39,129
2018-07-12	$24.14	$24.14	$23.90	$23.94	$17.73	75,754
2018-07-11	$24.07	$24.10	$24.04	$24.06	$17.82	37,975
2018-07-10	$23.92	$24.09	$23.92	$24.06	$17.82	52,384
2018-07-09	$24.18	$24.18	$24.02	$24.02	$17.79	60,177
2018-07-06	$23.81	$24.09	$23.79	$24.06	$17.82	94,210
2018-07-05	$23.56	$23.77	$23.56	$23.76	$17.60	63,981
2018-07-03	$23.62	$23.65	$23.60	$23.63	$17.50	19,928
2018-07-02	$23.50	$23.61	$23.45	$23.60	$17.48	55,209
2018-06-29	$23.44	$23.49	$23.32	$23.46	$17.37	109,291
2018-06-28	$23.19	$23.46	$23.19	$23.42	$17.34	107,656
2018-06-27	$23.58	$23.59	$23.22	$23.23	$17.20	85,672
2018-06-26	$23.45	$23.50	$23.43	$23.47	$17.38	43,349
2018-06-25	$23.62	$23.65	$23.42	$23.49	$17.40	57,066
2018-06-22	$23.66	$23.67	$23.54	$23.65	$17.51	46,184
2018-06-21	$23.50	$23.66	$23.46	$23.64	$17.51	120,940
2018-06-20	$23.38	$23.65	$23.38	$23.65	$17.40	125,321
2018-06-19	$23.40	$23.48	$23.35	$23.41	$17.23	64,087
2018-06-18	$23.44	$23.47	$23.40	$23.45	$17.26	70,672
2018-06-15	$23.38	$23.45	$23.37	$23.44	$17.25	46,779
2018-06-14	$23.38	$23.42	$23.35	$23.40	$17.22	66,214
2018-06-13	$23.41	$23.45	$23.33	$23.39	$17.21	39,480
2018-06-12	$23.48	$23.50	$23.36	$23.45	$17.26	65,217
2018-06-11	$23.43	$23.54	$23.42	$23.52	$17.31	115,134
2018-06-08	$23.37	$23.42	$23.33	$23.39	$17.21	74,952
2018-06-07	$23.28	$23.34	$23.24	$23.32	$17.16	101,142
2018-06-06	$23.17	$23.26	$23.02	$23.26	$17.12	91,645
2018-06-05	$23.15	$23.15	$23.00	$23.08	$16.99	59,965
2018-06-04	$23.08	$23.13	$23.05	$23.11	$17.01	63,805
2018-06-01	$23.00	$23.04	$22.96	$23.03	$16.95	63,515
2018-05-31	$22.89	$22.99	$22.89	$22.90	$16.85	47,410
2018-05-30	$23.00	$23.02	$22.90	$22.97	$16.90	82,867
2018-05-29	$23.03	$23.10	$22.83	$22.93	$16.87	81,747
2018-05-25	$22.85	$23.06	$22.85	$22.99	$16.92	114,651
2018-05-24	$22.88	$22.95	$22.80	$22.87	$16.83	131,310
2018-05-23	$22.92	$22.97	$22.78	$22.84	$16.81	137,059
2018-05-22	$22.98	$23.02	$22.94	$22.98	$16.91	48,475
2018-05-21	$23.19	$23.19	$23.00	$23.06	$16.86	174,876
2018-05-18	$23.25	$23.30	$23.14	$23.19	$16.96	104,065
2018-05-17	$23.61	$23.65	$23.25	$23.31	$17.04	131,291
2018-05-16	$23.71	$23.72	$23.61	$23.61	$17.26	43,588
2018-05-15	$23.65	$23.75	$23.61	$23.72	$17.34	49,321
2018-05-14	$23.63	$23.74	$23.63	$23.73	$17.35	39,517
2018-05-11	$23.60	$23.69	$23.60	$23.63	$17.28	34,312
2018-05-10	$23.80	$23.80	$23.66	$23.66	$17.30	49,462
2018-05-09	$23.85	$23.85	$23.67	$23.80	$17.40	37,424
2018-05-08	$23.70	$23.81	$23.70	$23.78	$17.39	53,664
2018-05-07	$23.75	$23.79	$23.70	$23.75	$17.37	44,800
2018-05-04	$23.61	$23.71	$23.59	$23.70	$17.33	32,209
2018-05-03	$23.58	$23.70	$23.58	$23.64	$17.29	32,329
2018-05-02	$23.67	$23.67	$23.59	$23.59	$17.25	47,917
2018-05-01	$23.73	$23.73	$23.66	$23.67	$17.31	47,659
2018-04-30	$23.67	$23.75	$23.59	$23.74	$17.36	69,948
2018-04-27	$23.52	$23.62	$23.50	$23.56	$17.23	56,073
2018-04-26	$23.52	$23.63	$23.51	$23.52	$17.20	50,700
2018-04-25	$23.66	$23.66	$23.52	$23.52	$17.20	50,324
2018-04-24	$23.72	$23.76	$23.64	$23.68	$17.32	47,031
2018-04-23	$23.70	$23.81	$23.70	$23.75	$17.37	55,984
2018-04-20	$23.84	$23.85	$23.74	$23.78	$17.39	28,733
2018-04-19	$24.03	$24.07	$23.96	$23.96	$17.41	49,271
2018-04-18	$24.09	$24.14	$24.05	$24.05	$17.48	31,969
2018-04-17	$24.08	$24.16	$24.08	$24.14	$17.54	35,904
2018-04-16	$24.16	$24.16	$23.99	$24.13	$17.54	61,574
2018-04-13	$23.95	$24.05	$23.95	$24.00	$17.44	42,141
2018-04-12	$24.10	$24.13	$23.94	$24.00	$17.44	39,116
2018-04-11	$24.13	$24.20	$24.04	$24.08	$17.50	48,496
2018-04-10	$24.00	$24.22	$23.97	$24.10	$17.51	89,338
2018-04-09	$23.90	$24.06	$23.78	$23.94	$17.40	218,773
2018-04-06	$23.87	$23.93	$23.75	$23.78	$17.28	65,839
2018-04-05	$24.00	$24.03	$23.89	$23.90	$17.37	48,830
2018-04-04	$23.87	$24.00	$23.87	$23.93	$17.39	32,727
2018-04-03	$23.94	$24.08	$23.91	$24.07	$17.49	63,055
2018-04-02	$24.20	$24.20	$23.89	$24.00	$17.44	62,956
2018-03-29	$24.00	$24.19	$24.00	$24.17	$17.56	51,332
2018-03-28	$23.94	$24.11	$23.84	$23.96	$17.41	77,783
2018-03-27	$23.97	$24.12	$23.97	$24.03	$17.46	54,024
2018-03-26	$24.24	$24.25	$23.97	$23.98	$17.43	62,710
2018-03-23	$24.25	$24.29	$24.18	$24.22	$17.60	64,360
2018-03-22	$24.10	$24.20	$23.98	$24.15	$17.55	37,515
2018-03-21	$24.30	$24.33	$24.16	$24.19	$17.58	52,356
2018-03-20	$24.56	$24.61	$24.46	$24.47	$17.67	25,803
2018-03-19	$24.77	$24.77	$24.54	$24.58	$17.75	36,925
2018-03-16	$24.82	$24.82	$24.70	$24.78	$17.90	37,989
2018-03-15	$24.75	$24.84	$24.75	$24.77	$17.89	31,399
2018-03-14	$24.65	$24.83	$24.62	$24.80	$17.91	64,169
2018-03-13	$24.58	$24.66	$24.58	$24.65	$17.80	31,258
2018-03-12	$24.64	$24.69	$24.51	$24.58	$17.75	53,930
2018-03-09	$24.66	$24.70	$24.61	$24.66	$17.81	31,901
2018-03-08	$24.53	$24.65	$24.53	$24.61	$17.78	26,548
2018-03-07	$24.44	$24.60	$24.44	$24.59	$17.76	30,701
2018-03-06	$24.48	$24.57	$24.48	$24.52	$17.71	38,483
2018-03-05	$24.42	$24.46	$24.37	$24.42	$17.64	88,639
2018-03-02	$24.57	$24.57	$24.43	$24.50	$17.70	35,995
2018-03-01	$24.56	$24.60	$24.48	$24.57	$17.75	39,792
2018-02-28	$24.58	$24.65	$24.46	$24.56	$17.74	69,015
2018-02-27	$24.71	$24.71	$24.47	$24.54	$17.72	55,715
2018-02-26	$24.49	$24.66	$24.49	$24.62	$17.78	49,184
2018-02-23	$24.49	$24.50	$24.41	$24.46	$17.67	38,347
2018-02-22	$24.40	$24.52	$24.35	$24.39	$17.62	49,431
2018-02-21	$24.50	$24.57	$24.35	$24.36	$17.59	68,487
2018-02-20	$24.70	$24.70	$24.45	$24.57	$17.75	69,666
2018-02-16	$24.64	$24.64	$24.49	$24.63	$17.68	52,796
2018-02-15	$24.70	$24.74	$24.47	$24.56	$17.63	84,454
2018-02-14	$24.62	$24.80	$24.45	$24.68	$17.72	82,497
2018-02-13	$24.44	$24.61	$24.42	$24.54	$17.62	47,238
2018-02-12	$24.45	$24.50	$24.33	$24.44	$17.55	80,668
2018-02-09	$24.55	$24.62	$24.08	$24.42	$17.53	104,434
2018-02-08	$24.98	$24.98	$24.49	$24.62	$17.68	82,564
2018-02-07	$24.70	$24.92	$24.70	$24.83	$17.83	67,620
2018-02-06	$24.50	$24.75	$24.41	$24.74	$17.76	111,821
2018-02-05	$24.62	$24.76	$24.53	$24.71	$17.74	177,865
2018-02-02	$24.56	$24.75	$24.53	$24.72	$17.75	198,639
2018-02-01	$24.37	$24.78	$24.35	$24.60	$17.66	147,936
2018-01-31	$24.11	$24.36	$24.11	$24.31	$17.45	122,793
2018-01-30	$23.82	$24.10	$23.61	$24.00	$17.23	205,711
2018-01-29	$24.58	$24.58	$24.16	$24.22	$17.39	234,745
2018-01-26	$24.84	$24.94	$24.52	$24.64	$17.69	250,496
2018-01-25	$25.42	$25.42	$24.87	$24.89	$17.87	275,669
2018-01-24	$25.75	$25.79	$25.66	$25.66	$18.42	77,001
2018-01-23	$25.91	$25.91	$25.76	$25.78	$18.51	79,207
2018-01-22	$26.05	$26.08	$25.92	$25.98	$18.54	66,210
2018-01-19	$26.25	$26.26	$26.06	$26.10	$18.63	97,200
2018-01-18	$26.67	$26.76	$26.24	$26.29	$18.76	48,058
2018-01-17	$26.72	$26.89	$26.65	$26.72	$19.07	45,464
2018-01-16	$26.81	$26.94	$26.61	$26.71	$19.06	54,755
2018-01-12	$26.85	$26.86	$26.71	$26.74	$19.08	50,953
2018-01-11	$26.88	$26.88	$26.71	$26.82	$19.14	24,998
2018-01-10	$26.62	$26.72	$26.53	$26.72	$19.07	42,540
2018-01-09	$26.50	$26.68	$26.50	$26.66	$19.03	35,521
2018-01-08	$26.63	$26.66	$26.52	$26.57	$18.96	51,848
2018-01-05	$26.54	$26.68	$26.49	$26.61	$18.99	40,395
2018-01-04	$26.56	$26.72	$26.53	$26.53	$18.93	64,289
2018-01-03	$26.70	$26.71	$26.55	$26.66	$19.03	47,037
2018-01-02	$26.78	$26.88	$26.50	$26.61	$18.99	82,386
2017-12-29	$26.99	$26.99	$26.67	$26.67	$19.03	57,953
2017-12-28	$26.78	$26.83	$26.70	$26.77	$19.10	37,587
2017-12-27	$26.80	$26.93	$26.77	$26.85	$19.16	23,003
2017-12-26	$26.90	$27.15	$26.78	$26.84	$19.15	41,737
2017-12-22	$27.18	$27.19	$26.91	$26.95	$19.23	47,024
2017-12-21	$27.05	$27.25	$27.03	$27.15	$19.38	48,243
2017-12-20	$27.12	$27.20	$27.09	$27.18	$19.40	40,918
2017-12-19	$27.06	$27.33	$27.00	$27.11	$19.24	37,123
2017-12-18	$27.15	$27.33	$26.98	$27.02	$19.17	70,647
2017-12-15	$26.80	$28.35	$26.73	$27.20	$19.30	69,432
2017-12-14	$26.65	$26.86	$26.65	$26.82	$19.03	30,065
2017-12-13	$26.65	$26.71	$26.55	$26.67	$18.93	40,319
2017-12-12	$26.62	$26.73	$26.60	$26.71	$18.95	31,372
2017-12-11	$26.78	$26.78	$26.68	$26.68	$18.93	35,026
2017-12-08	$26.90	$26.90	$26.60	$26.73	$18.97	54,068
2017-12-07	$26.88	$26.90	$26.65	$26.89	$19.08	40,757
2017-12-06	$26.70	$26.84	$26.65	$26.74	$18.98	57,361
2017-12-05	$26.60	$26.73	$26.53	$26.73	$18.97	61,831
2017-12-04	$26.74	$26.79	$26.54	$26.54	$18.83	109,381
2017-12-01	$26.38	$26.72	$26.37	$26.72	$18.96	56,322
2017-11-30	$26.40	$26.45	$26.34	$26.44	$18.76	41,735
2017-11-29	$26.59	$26.59	$26.40	$26.47	$18.78	52,699
2017-11-28	$26.48	$26.68	$26.47	$26.48	$18.79	34,925
2017-11-27	$26.65	$26.88	$26.56	$26.56	$18.85	38,304
2017-11-24	$26.79	$26.91	$26.64	$26.74	$18.97	18,025
2017-11-22	$26.50	$26.99	$26.48	$26.90	$19.09	25,402
2017-11-21	$26.32	$26.58	$26.31	$26.50	$18.80	30,926
2017-11-20	$26.51	$26.55	$26.40	$26.45	$18.66	30,598
2017-11-17	$26.67	$26.67	$26.35	$26.50	$18.70	48,440
2017-11-16	$25.89	$26.38	$25.89	$26.20	$18.48	47,265
2017-11-15	$26.06	$26.06	$25.83	$26.00	$18.34	37,564
2017-11-14	$26.13	$26.23	$26.02	$26.02	$18.36	32,852
2017-11-13	$26.23	$26.33	$26.16	$26.33	$18.58	50,987
2017-11-10	$26.14	$26.21	$26.12	$26.14	$18.44	27,670
2017-11-09	$26.20	$26.25	$26.15	$26.20	$18.48	34,091
2017-11-08	$26.20	$26.25	$26.07	$26.20	$18.48	37,162
2017-11-07	$26.23	$26.23	$26.05	$26.21	$18.49	32,776
2017-11-06	$26.15	$26.21	$26.07	$26.16	$18.46	24,893
2017-11-03	$25.96	$26.17	$25.96	$26.08	$18.40	37,165
2017-11-02	$26.02	$26.13	$26.01	$26.03	$18.36	44,448
2017-11-01	$26.00	$26.04	$25.95	$26.03	$18.36	40,446
2017-10-31	$26.03	$26.08	$25.87	$26.00	$18.34	55,749
2017-10-30	$25.93	$26.06	$25.93	$26.06	$18.39	41,477
2017-10-27	$25.89	$26.06	$25.85	$25.91	$18.28	65,679
2017-10-26	$26.28	$26.28	$25.89	$25.90	$18.27	45,791
2017-10-25	$26.36	$26.36	$26.15	$26.15	$18.45	68,707
2017-10-24	$26.30	$26.41	$26.30	$26.40	$18.63	38,370
2017-10-23	$26.35	$26.40	$26.27	$26.27	$18.53	36,380
2017-10-20	$26.32	$26.43	$26.32	$26.38	$18.50	54,846
2017-10-19	$26.45	$26.55	$26.34	$26.34	$18.47	65,497
2017-10-18	$26.72	$26.98	$26.49	$26.50	$18.59	109,965
2017-10-17	$26.71	$26.85	$26.67	$26.85	$18.83	42,025
2017-10-16	$26.59	$26.75	$26.59	$26.71	$18.73	48,030
2017-10-13	$26.64	$26.72	$26.58	$26.58	$18.64	21,335
2017-10-12	$26.75	$26.77	$26.58	$26.64	$18.68	52,846
2017-10-11	$26.52	$26.72	$26.52	$26.72	$18.74	37,734
2017-10-10	$26.42	$26.63	$26.38	$26.61	$18.66	49,843
2017-10-09	$26.46	$26.46	$26.32	$26.33	$18.47	32,793
2017-10-06	$26.38	$26.50	$26.31	$26.41	$18.52	43,553
2017-10-05	$26.45	$26.46	$26.38	$26.45	$18.55	40,770
2017-10-04	$26.44	$26.53	$26.34	$26.44	$18.54	51,282
2017-10-03	$26.56	$26.60	$26.51	$26.58	$18.64	38,548
2017-10-02	$26.41	$26.53	$26.41	$26.53	$18.61	47,964
2017-09-29	$26.40	$26.50	$26.36	$26.50	$18.59	47,109
2017-09-28	$26.25	$26.38	$26.25	$26.33	$18.47	31,412
2017-09-27	$26.50	$26.50	$26.27	$26.31	$18.45	56,513
2017-09-26	$26.47	$26.47	$26.36	$26.40	$18.52	48,812
2017-09-25	$26.59	$26.65	$26.43	$26.43	$18.54	83,390
2017-09-22	$26.54	$26.71	$26.45	$26.67	$18.71	49,308
2017-09-21	$26.47	$26.55	$26.31	$26.54	$18.61	32,436
2017-09-20	$26.52	$26.55	$26.39	$26.54	$18.51	42,004
2017-09-19	$26.30	$26.55	$26.30	$26.54	$18.51	57,343
2017-09-18	$26.32	$26.45	$26.31	$26.31	$18.35	42,331
2017-09-15	$26.63	$26.63	$26.35	$26.38	$18.39	36,814
2017-09-14	$26.55	$26.55	$26.50	$26.50	$18.48	36,473
2017-09-13	$26.49	$26.55	$26.43	$26.51	$18.48	37,349
2017-09-12	$26.43	$26.57	$26.43	$26.44	$18.44	68,312
2017-09-11	$26.38	$26.59	$26.37	$26.54	$18.51	35,580
2017-09-08	$26.30	$26.43	$26.30	$26.31	$18.35	47,108
2017-09-07	$26.40	$26.47	$26.33	$26.39	$18.40	27,399
2017-09-06	$26.34	$26.40	$26.26	$26.35	$18.37	46,053
2017-09-05	$26.55	$26.60	$26.37	$26.37	$18.39	70,026
2017-09-01	$26.40	$26.64	$26.36	$26.56	$18.52	58,310
2017-08-31	$26.43	$26.52	$26.33	$26.45	$18.44	53,473
2017-08-30	$26.30	$26.38	$26.26	$26.38	$18.39	45,251
2017-08-29	$26.25	$26.25	$26.18	$26.24	$18.30	34,964
2017-08-28	$26.18	$26.28	$26.13	$26.28	$18.32	27,242
2017-08-25	$26.22	$26.27	$26.11	$26.12	$18.21	88,538
2017-08-24	$26.32	$26.37	$26.25	$26.25	$18.30	50,307
2017-08-23	$26.34	$26.39	$26.31	$26.34	$18.37	44,933
2017-08-22	$26.25	$26.40	$26.25	$26.33	$18.36	50,777
2017-08-21	$26.48	$26.48	$26.38	$26.39	$18.29	32,453
2017-08-18	$26.36	$26.51	$26.25	$26.44	$18.33	82,454
2017-08-17	$26.45	$26.50	$26.33	$26.37	$18.28	59,077
2017-08-16	$26.29	$26.49	$26.29	$26.49	$18.36	59,689
2017-08-15	$26.24	$26.29	$26.15	$26.27	$18.21	62,318
2017-08-14	$26.22	$26.29	$26.10	$26.21	$18.17	44,650
2017-08-11	$25.58	$26.29	$25.35	$26.16	$18.13	152,270
2017-08-10	$26.20	$26.21	$25.63	$25.83	$17.91	145,446
2017-08-09	$26.40	$26.45	$26.20	$26.20	$18.16	57,586
2017-08-08	$26.46	$26.54	$26.40	$26.40	$18.30	49,974
2017-08-07	$26.57	$26.59	$26.47	$26.49	$18.36	85,030
2017-08-04	$26.54	$26.54	$26.38	$26.41	$18.31	62,301
2017-08-03	$26.45	$26.50	$26.35	$26.44	$18.33	64,905
2017-08-02	$26.37	$26.43	$26.23	$26.41	$18.31	77,861
2017-08-01	$26.56	$26.58	$26.38	$26.43	$18.32	69,871
2017-07-31	$26.60	$26.61	$26.43	$26.49	$18.36	92,137
2017-07-28	$26.37	$26.53	$26.30	$26.51	$18.38	72,977
2017-07-27	$26.54	$26.56	$26.37	$26.45	$18.34	65,726
2017-07-26	$26.27	$26.69	$26.21	$26.55	$18.40	124,220
2017-07-25	$26.09	$26.25	$26.06	$26.22	$18.18	47,012
2017-07-24	$26.28	$26.41	$25.86	$26.04	$18.05	192,617
2017-07-21	$26.41	$26.44	$26.28	$26.28	$18.22	132,333
2017-07-20	$26.55	$26.75	$26.53	$26.55	$18.40	69,035
2017-07-19	$26.74	$26.77	$26.68	$26.76	$18.44	61,573
2017-07-18	$26.66	$26.82	$26.65	$26.65	$18.36	53,448
2017-07-17	$26.79	$26.85	$26.55	$26.60	$18.33	97,587
2017-07-14	$26.68	$26.87	$26.63	$26.76	$18.44	50,497
2017-07-13	$26.66	$26.70	$26.59	$26.63	$18.35	43,261
2017-07-12	$26.61	$26.75	$26.61	$26.66	$18.37	61,900
2017-07-11	$26.59	$26.63	$26.51	$26.61	$18.34	54,789
2017-07-10	$26.58	$26.60	$26.51	$26.57	$18.31	63,890
2017-07-07	$26.35	$26.49	$26.30	$26.48	$18.25	59,515
2017-07-06	$26.34	$26.40	$26.31	$26.35	$18.16	58,106
2017-07-05	$26.44	$26.54	$26.34	$26.38	$18.18	73,458
2017-07-03	$26.43	$26.50	$26.33	$26.44	$18.22	46,553
2017-06-30	$26.13	$26.43	$26.00	$26.30	$18.12	82,034
2017-06-29	$25.95	$26.02	$25.83	$26.01	$17.92	65,047
2017-06-28	$25.90	$25.98	$25.83	$25.93	$17.87	73,360
2017-06-27	$26.02	$26.04	$25.75	$25.75	$17.74	128,738
2017-06-26	$26.03	$26.12	$25.92	$25.94	$17.87	93,515
2017-06-23	$26.11	$26.11	$25.90	$25.92	$17.86	66,369
2017-06-22	$26.24	$26.27	$25.90	$25.90	$17.85	84,411
2017-06-21	$25.96	$26.24	$25.96	$26.16	$18.03	86,275
2017-06-20	$26.22	$26.35	$26.15	$26.20	$17.94	63,764
2017-06-19	$25.98	$26.32	$25.85	$26.25	$17.98	129,411
2017-06-16	$25.96	$26.30	$25.90	$25.93	$17.76	97,719
2017-06-15	$25.61	$25.87	$25.61	$25.85	$17.70	86,693
2017-06-14	$25.64	$25.79	$25.60	$25.74	$17.63	57,625
2017-06-13	$25.46	$25.66	$25.46	$25.56	$17.51	60,977
2017-06-12	$25.43	$25.57	$25.38	$25.51	$17.47	49,903
2017-06-09	$25.44	$25.52	$25.36	$25.38	$17.38	39,150
2017-06-08	$25.43	$25.43	$25.27	$25.40	$17.40	55,787
2017-06-07	$25.77	$25.77	$25.38	$25.43	$17.42	55,610
2017-06-06	$25.63	$25.76	$25.60	$25.60	$17.53	56,131
2017-06-05	$25.60	$25.86	$25.60	$25.73	$17.62	81,687
2017-06-02	$25.70	$25.74	$25.53	$25.70	$17.60	179,457
2017-06-01	$25.67	$25.78	$25.67	$25.75	$17.64	74,721
2017-05-31	$25.73	$25.82	$25.63	$25.74	$17.63	69,621
2017-05-30	$25.53	$25.72	$25.53	$25.72	$17.61	61,214
2017-05-26	$25.43	$25.66	$25.43	$25.65	$17.57	45,601
2017-05-25	$25.50	$25.51	$25.41	$25.46	$17.44	36,088
2017-05-24	$25.48	$25.50	$25.38	$25.46	$17.44	35,525
2017-05-23	$25.56	$25.58	$25.46	$25.51	$17.47	63,080
2017-05-22	$25.40	$25.52	$25.40	$25.44	$17.42	57,966
2017-05-19	$25.36	$25.57	$25.30	$25.32	$17.34	115,705
2017-05-18	$25.35	$25.55	$25.35	$25.53	$17.37	67,297
2017-05-17	$25.44	$25.58	$25.31	$25.45	$17.32	96,648
2017-05-16	$25.42	$25.45	$25.36	$25.43	$17.31	54,502
2017-05-15	$25.48	$25.48	$25.32	$25.37	$17.27	52,985
2017-05-12	$25.51	$25.51	$25.32	$25.35	$17.25	57,658
2017-05-11	$25.37	$25.46	$25.33	$25.42	$17.30	36,664
2017-05-10	$25.45	$25.50	$25.29	$25.43	$17.31	41,383
2017-05-09	$25.26	$25.38	$25.21	$25.38	$17.27	39,146
2017-05-08	$25.21	$25.25	$25.15	$25.23	$17.17	87,253
2017-05-05	$25.22	$25.30	$25.15	$25.20	$17.15	56,152
2017-05-04	$25.14	$25.20	$25.09	$25.20	$17.15	54,211
2017-05-03	$25.19	$25.23	$25.11	$25.16	$17.12	80,824
2017-05-02	$25.51	$25.52	$25.18	$25.18	$17.14	120,525
2017-05-01	$25.46	$25.52	$25.36	$25.50	$17.35	64,852
2017-04-28	$25.29	$25.43	$25.27	$25.41	$17.29	60,290
2017-04-27	$25.09	$25.29	$25.09	$25.24	$17.18	67,293
2017-04-26	$25.23	$25.31	$25.14	$25.22	$17.16	54,787
2017-04-25	$25.11	$25.26	$25.10	$25.23	$17.17	66,277
2017-04-24	$25.34	$25.34	$25.00	$25.12	$17.10	58,892
2017-04-21	$24.90	$25.07	$24.88	$25.03	$17.03	51,566
2017-04-20	$24.92	$25.04	$24.92	$24.98	$17.00	63,888
2017-04-19	$24.86	$24.98	$24.80	$24.97	$16.99	70,699
2017-04-18	$25.18	$25.32	$24.94	$25.06	$16.95	94,900
2017-04-17	$25.14	$25.23	$25.09	$25.23	$17.06	71,578
2017-04-13	$25.20	$25.24	$25.10	$25.15	$17.01	45,681
2017-04-12	$25.15	$25.20	$25.02	$25.13	$16.99	51,121
2017-04-11	$25.05	$25.15	$24.89	$25.15	$17.01	45,676
2017-04-10	$24.95	$25.06	$24.77	$25.02	$16.92	54,144
2017-04-07	$24.58	$24.91	$24.58	$24.89	$16.83	42,784
2017-04-06	$24.56	$24.75	$24.50	$24.60	$16.64	44,967
2017-04-05	$24.67	$24.71	$24.60	$24.62	$16.65	59,550
2017-04-04	$24.50	$24.69	$24.50	$24.65	$16.67	62,327
2017-04-03	$24.53	$24.77	$24.53	$24.74	$16.73	41,121
2017-03-31	$24.92	$24.92	$24.53	$24.53	$16.59	76,741
2017-03-30	$24.61	$24.83	$24.59	$24.67	$16.68	37,784
2017-03-29	$24.59	$24.69	$24.53	$24.61	$16.64	33,037
2017-03-28	$24.37	$24.60	$24.34	$24.60	$16.64	40,043
2017-03-27	$24.27	$24.39	$24.27	$24.34	$16.46	39,704
2017-03-24	$24.40	$24.48	$24.34	$24.35	$16.47	53,608
2017-03-23	$24.28	$24.42	$24.27	$24.32	$16.45	47,776
2017-03-22	$24.25	$24.33	$24.15	$24.33	$16.45	65,529
2017-03-21	$24.61	$24.63	$24.31	$24.41	$16.40	59,102
2017-03-20	$24.41	$24.58	$24.37	$24.58	$16.51	45,530
2017-03-17	$24.40	$24.40	$24.27	$24.40	$16.39	50,859
2017-03-16	$24.16	$24.25	$24.08	$24.25	$16.29	52,492
2017-03-15	$24.06	$24.13	$23.87	$24.13	$16.21	116,619
2017-03-14	$23.99	$24.02	$23.88	$23.95	$16.09	55,473
2017-03-13	$23.89	$24.10	$23.89	$24.03	$16.14	65,276
2017-03-10	$23.62	$23.91	$23.62	$23.90	$16.06	100,356
2017-03-09	$24.04	$24.12	$23.50	$23.50	$15.79	130,974
2017-03-08	$24.40	$24.40	$24.11	$24.13	$16.21	109,556
2017-03-07	$24.49	$24.56	$24.40	$24.44	$16.42	75,591
2017-03-06	$24.45	$24.63	$24.40	$24.47	$16.44	81,302
2017-03-03	$24.52	$24.66	$24.41	$24.60	$16.53	94,467
2017-03-02	$24.58	$24.77	$24.50	$24.54	$16.49	113,857
2017-03-01	$24.87	$24.94	$24.68	$24.70	$16.59	110,464
2017-02-28	$25.00	$25.00	$24.84	$24.89	$16.72	66,567
2017-02-27	$24.94	$25.05	$24.85	$24.92	$16.74	65,970
2017-02-24	$24.75	$24.97	$24.75	$24.84	$16.69	102,153
2017-02-23	$24.80	$24.85	$24.76	$24.76	$16.63	51,615
2017-02-22	$24.85	$24.89	$24.71	$24.80	$16.66	40,200
2017-02-21	$24.82	$24.86	$24.64	$24.86	$16.70	50,584
2017-02-17	$24.76	$24.84	$24.65	$24.74	$16.62	62,065
2017-02-16	$24.80	$24.84	$24.66	$24.75	$16.62	109,006
2017-02-15	$24.75	$24.90	$24.74	$24.84	$16.58	105,638
2017-02-14	$25.01	$25.04	$24.79	$24.91	$16.63	129,812
2017-02-13	$25.02	$25.17	$25.02	$25.06	$16.73	47,778
2017-02-10	$25.00	$25.09	$25.00	$25.00	$16.69	41,671
2017-02-09	$24.97	$25.04	$24.97	$25.01	$16.69	39,646
2017-02-08	$24.97	$25.07	$24.96	$24.99	$16.68	55,051
2017-02-07	$24.92	$25.01	$24.87	$24.98	$16.67	71,914
2017-02-06	$24.75	$25.01	$24.75	$25.01	$16.69	79,724
2017-02-03	$24.73	$25.00	$24.73	$24.81	$16.56	54,469
2017-02-02	$24.70	$24.84	$24.66	$24.74	$16.51	70,369
2017-02-01	$24.93	$24.99	$24.68	$24.71	$16.49	147,423
2017-01-31	$24.80	$24.98	$24.72	$24.98	$16.67	100,000
2017-01-30	$24.55	$24.76	$24.38	$24.75	$16.52	65,478
2017-01-27	$24.42	$24.55	$24.30	$24.55	$16.39	77,488
2017-01-26	$24.27	$24.45	$24.23	$24.36	$16.26	61,837
2017-01-25	$24.47	$24.47	$24.22	$24.30	$16.22	141,651
2017-01-24	$24.58	$24.68	$24.45	$24.52	$16.37	57,345
2017-01-23	$24.38	$24.69	$24.28	$24.59	$16.41	73,614
2017-01-20	$24.27	$24.29	$24.15	$24.29	$16.21	40,482
2017-01-19	$24.53	$24.53	$24.35	$24.49	$16.24	79,784
2017-01-18	$24.30	$24.58	$24.26	$24.57	$16.29	64,491
2017-01-17	$24.19	$24.26	$24.15	$24.26	$16.09	61,997
2017-01-13	$23.97	$24.24	$23.97	$24.16	$16.02	98,699
2017-01-12	$24.13	$24.16	$24.00	$24.00	$15.92	77,665
2017-01-11	$24.20	$24.20	$24.04	$24.13	$16.00	54,415
2017-01-10	$24.06	$24.15	$23.95	$24.10	$15.98	36,563
2017-01-09	$23.95	$24.07	$23.87	$23.97	$15.90	95,819
2017-01-06	$23.71	$23.85	$23.69	$23.82	$15.80	90,293
2017-01-05	$23.75	$23.88	$23.70	$23.85	$15.82	86,574
2017-01-04	$24.00	$24.11	$23.90	$23.98	$15.90	114,732
2017-01-03	$23.78	$23.95	$23.64	$23.95	$15.88	93,295
2016-12-30	$23.73	$23.86	$23.72	$23.77	$15.76	100,619
2016-12-29	$23.51	$23.68	$23.45	$23.66	$15.69	80,876
2016-12-28	$23.19	$23.45	$23.10	$23.45	$15.55	93,302
2016-12-27	$23.04	$23.17	$23.02	$23.08	$15.30	76,054
2016-12-23	$23.06	$23.08	$22.99	$23.04	$15.28	64,796
2016-12-22	$22.88	$22.99	$22.82	$22.97	$15.23	81,023
2016-12-21	$22.68	$22.80	$22.68	$22.76	$15.09	81,812
2016-12-20	$22.84	$22.87	$22.68	$22.70	$15.05	69,675
2016-12-19	$22.85	$23.00	$22.79	$22.90	$15.07	84,127
2016-12-16	$22.77	$22.80	$22.58	$22.79	$14.99	49,591
2016-12-15	$22.57	$22.92	$22.55	$22.56	$14.84	127,455
2016-12-14	$22.55	$22.74	$22.55	$22.63	$14.89	87,629
2016-12-13	$22.92	$22.92	$22.60	$22.60	$14.87	137,641
2016-12-12	$22.77	$22.80	$22.67	$22.73	$14.95	64,662
2016-12-09	$22.94	$22.94	$22.65	$22.71	$14.94	63,003
2016-12-08	$22.93	$22.99	$22.81	$22.84	$15.03	79,069
2016-12-07	$23.00	$23.01	$22.86	$22.96	$15.11	58,479
2016-12-06	$22.95	$23.03	$22.86	$22.94	$15.09	66,823
2016-12-05	$22.94	$22.96	$22.74	$22.88	$15.05	77,046
2016-12-02	$22.71	$22.98	$22.62	$22.90	$15.07	81,946
2016-12-01	$22.85	$22.86	$22.52	$22.54	$14.83	115,947
2016-11-30	$22.90	$23.04	$22.81	$22.89	$15.06	75,083
2016-11-29	$22.96	$23.11	$22.92	$23.00	$15.13	77,198
2016-11-28	$23.06	$23.07	$22.89	$22.89	$15.06	56,215
2016-11-25	$23.00	$23.08	$22.95	$22.98	$15.12	27,342
2016-11-23	$22.87	$23.10	$22.84	$22.86	$15.04	95,422
2016-11-22	$22.79	$23.10	$22.78	$23.09	$15.19	117,542
2016-11-21	$22.73	$22.91	$22.64	$22.76	$14.97	80,375
2016-11-18	$22.76	$22.90	$22.63	$22.70	$14.93	115,072
2016-11-17	$23.02	$23.28	$22.77	$22.89	$14.95	187,566
2016-11-16	$22.81	$23.30	$22.76	$23.29	$15.22	154,831
2016-11-15	$22.03	$22.83	$22.03	$22.81	$14.90	201,653
2016-11-14	$22.60	$22.74	$21.83	$21.86	$14.28	271,565
2016-11-11	$23.08	$23.08	$22.55	$22.66	$14.80	145,551
2016-11-10	$23.91	$23.95	$22.95	$23.08	$15.08	208,813
2016-11-09	$23.70	$24.11	$23.57	$23.85	$15.58	113,010
2016-11-08	$24.06	$24.25	$23.86	$23.95	$15.65	48,610
2016-11-07	$24.20	$24.25	$23.96	$23.96	$15.65	71,013
2016-11-04	$23.84	$24.05	$23.66	$23.96	$15.65	65,570
2016-11-03	$23.60	$23.90	$23.55	$23.84	$15.57	96,989
2016-11-02	$24.13	$24.23	$23.70	$23.70	$15.48	200,309
2016-11-01	$24.55	$24.55	$24.26	$24.30	$15.88	67,860
2016-10-31	$24.55	$24.66	$24.50	$24.53	$16.03	44,078
2016-10-28	$24.72	$24.76	$24.52	$24.58	$16.06	59,395
2016-10-27	$24.86	$24.86	$24.63	$24.71	$16.14	82,159
2016-10-26	$24.75	$24.88	$24.75	$24.86	$16.24	35,138
2016-10-25	$24.77	$24.89	$24.77	$24.82	$16.22	33,391
2016-10-24	$24.74	$24.87	$24.74	$24.81	$16.21	58,406
2016-10-21	$24.61	$24.81	$24.48	$24.75	$16.17	63,768
2016-10-20	$24.64	$24.84	$24.54	$24.69	$16.13	65,799
2016-10-19	$24.57	$24.89	$24.57	$24.88	$16.15	58,405
2016-10-18	$24.56	$24.61	$24.43	$24.49	$15.90	49,504
2016-10-17	$24.65	$24.65	$24.39	$24.40	$15.84	62,268
2016-10-14	$24.50	$24.69	$24.50	$24.60	$15.97	62,638
2016-10-13	$24.59	$24.62	$24.40	$24.47	$15.88	73,122
2016-10-12	$24.79	$24.79	$24.59	$24.61	$15.97	47,375
2016-10-11	$24.96	$25.00	$24.77	$24.80	$16.10	85,849
2016-10-10	$24.97	$25.05	$24.93	$24.99	$16.22	31,742
2016-10-07	$25.09	$25.16	$24.98	$25.03	$16.24	69,627
2016-10-06	$25.05	$25.15	$24.92	$25.10	$16.29	60,303
2016-10-05	$25.10	$25.15	$25.01	$25.06	$16.27	50,081
2016-10-04	$25.12	$25.14	$24.86	$24.99	$16.22	68,834
2016-10-03	$25.13	$25.25	$24.89	$25.25	$16.39	59,476
2016-09-30	$24.67	$25.24	$24.67	$25.16	$16.33	120,515
2016-09-29	$24.73	$24.98	$24.48	$24.57	$15.95	154,760
2016-09-28	$24.74	$24.82	$24.62	$24.62	$15.98	75,407
2016-09-27	$24.38	$24.70	$24.38	$24.60	$15.97	53,201
2016-09-26	$24.53	$24.69	$24.43	$24.43	$15.86	67,484
2016-09-23	$24.82	$24.95	$24.58	$24.71	$16.04	55,401
2016-09-22	$25.07	$25.08	$24.72	$24.78	$16.08	92,624
2016-09-21	$24.90	$25.00	$24.60	$24.92	$16.18	195,199
2016-09-20	$24.64	$24.95	$24.56	$24.84	$16.02	131,363
2016-09-19	$24.55	$24.63	$24.45	$24.55	$15.83	66,688
2016-09-16	$24.53	$24.66	$24.40	$24.54	$15.83	61,490
2016-09-15	$24.46	$24.57	$24.38	$24.45	$15.77	78,556
2016-09-14	$24.27	$24.48	$24.17	$24.35	$15.70	95,314
2016-09-13	$24.72	$24.84	$24.10	$24.10	$15.54	114,958
2016-09-12	$24.65	$24.99	$24.36	$24.69	$15.92	106,380
2016-09-09	$25.10	$25.12	$24.60	$24.72	$15.94	113,329
2016-09-08	$25.17	$25.37	$25.08	$25.29	$16.31	101,576
2016-09-07	$25.04	$25.19	$24.95	$25.19	$16.25	44,266
2016-09-06	$25.06	$25.12	$24.91	$25.05	$16.16	79,451
2016-09-02	$25.15	$25.17	$24.97	$25.15	$16.22	49,626
2016-09-01	$25.05	$25.12	$25.01	$25.06	$16.16	47,365
2016-08-31	$25.07	$25.15	$25.03	$25.03	$16.14	62,721
2016-08-30	$24.91	$25.12	$24.91	$25.10	$16.19	286,259
2016-08-29	$25.08	$25.09	$24.88	$24.90	$16.06	79,009
2016-08-26	$24.94	$25.09	$24.88	$25.09	$16.18	63,481
2016-08-25	$24.88	$24.96	$24.81	$24.85	$16.03	161,039
2016-08-24	$24.80	$24.88	$24.77	$24.88	$16.05	64,821
2016-08-23	$24.79	$24.85	$24.74	$24.79	$15.99	50,641
2016-08-22	$24.78	$24.86	$24.67	$24.71	$15.94	72,683
2016-08-19	$24.80	$24.98	$24.80	$24.88	$15.94	43,124
2016-08-18	$24.85	$25.00	$24.84	$24.88	$15.94	43,150
2016-08-17	$24.83	$24.98	$24.79	$24.86	$15.93	102,702
2016-08-16	$24.91	$24.94	$24.77	$24.92	$15.97	120,875
2016-08-15	$24.98	$24.98	$24.81	$24.84	$15.92	56,591
2016-08-12	$24.80	$24.98	$24.70	$24.92	$15.97	84,216
2016-08-11	$25.10	$25.19	$24.82	$24.87	$15.94	80,509
2016-08-10	$25.00	$25.13	$24.90	$24.99	$16.01	157,113
2016-08-09	$24.89	$25.04	$24.83	$24.89	$15.95	73,921
2016-08-08	$24.85	$25.06	$24.80	$24.83	$15.91	71,981
2016-08-05	$24.99	$25.01	$24.85	$24.88	$15.94	78,929
2016-08-04	$24.78	$25.02	$24.64	$24.86	$15.93	108,163
2016-08-03	$24.50	$24.77	$24.48	$24.70	$15.83	94,177
2016-08-02	$24.57	$24.75	$24.42	$24.55	$15.73	142,989
2016-08-01	$24.87	$24.96	$24.80	$24.82	$15.90	67,778
2016-07-29	$25.11	$25.22	$24.93	$24.96	$15.99	74,185
2016-07-28	$24.90	$25.20	$24.85	$25.19	$16.14	105,943
2016-07-27	$24.82	$24.99	$24.82	$24.88	$15.94	73,616
2016-07-26	$24.82	$24.82	$24.69	$24.79	$15.89	49,325
2016-07-25	$24.70	$24.88	$24.62	$24.75	$15.86	75,217
2016-07-22	$24.50	$24.73	$24.44	$24.71	$15.83	63,064
2016-07-21	$24.61	$24.61	$24.37	$24.51	$15.71	62,538
2016-07-20	$24.49	$24.61	$24.41	$24.53	$15.72	57,626
2016-07-19	$24.50	$24.62	$24.47	$24.62	$15.67	78,121
2016-07-18	$24.50	$24.50	$24.42	$24.46	$15.57	69,376
2016-07-15	$24.44	$24.46	$24.28	$24.43	$15.55	72,158
2016-07-14	$24.38	$24.44	$24.33	$24.36	$15.51	56,568
2016-07-13	$24.40	$24.48	$24.35	$24.38	$15.52	63,339
2016-07-12	$24.49	$24.50	$24.43	$24.47	$15.58	64,702
2016-07-11	$24.50	$24.50	$24.40	$24.41	$15.54	100,035
2016-07-08	$24.30	$24.50	$24.30	$24.43	$15.55	72,614
2016-07-07	$24.37	$24.41	$24.28	$24.30	$15.47	50,093
2016-07-06	$24.43	$24.52	$24.25	$24.29	$15.46	175,388
2016-07-05	$24.14	$24.41	$24.14	$24.35	$15.50	184,489
2016-07-01	$24.41	$24.55	$24.23	$24.25	$15.44	107,117
2016-06-30	$24.52	$24.63	$24.19	$24.25	$15.44	73,816
2016-06-29	$24.07	$24.50	$24.06	$24.50	$15.60	128,149
2016-06-28	$24.25	$24.41	$24.19	$24.19	$15.40	129,419
2016-06-27	$24.02	$24.13	$23.93	$24.10	$15.34	138,534
2016-06-24	$23.60	$24.08	$23.43	$23.93	$15.24	105,744
2016-06-23	$24.05	$24.09	$24.01	$24.06	$15.32	49,982
2016-06-22	$24.03	$24.10	$23.96	$24.00	$15.28	57,265
2016-06-21	$24.17	$24.19	$23.99	$23.99	$15.27	78,223
2016-06-20	$24.22	$24.31	$24.05	$24.06	$15.22	104,334
2016-06-17	$24.07	$24.27	$23.92	$24.03	$15.20	92,827
2016-06-16	$23.90	$24.21	$23.89	$24.04	$15.20	111,563
2016-06-15	$23.84	$24.06	$23.84	$23.89	$15.11	53,776
2016-06-14	$23.90	$24.11	$23.80	$23.83	$15.07	87,585
2016-06-13	$24.00	$24.04	$23.90	$23.92	$15.13	47,286
2016-06-10	$24.10	$24.26	$24.04	$24.05	$15.21	34,892
2016-06-09	$24.30	$24.30	$24.15	$24.16	$15.28	38,629
2016-06-08	$24.42	$24.46	$24.11	$24.24	$15.33	82,806
2016-06-07	$24.20	$24.31	$24.11	$24.31	$15.37	59,843
2016-06-06	$24.10	$24.21	$23.99	$24.21	$15.31	76,024
2016-06-03	$23.90	$24.10	$23.87	$24.10	$15.24	72,582
2016-06-02	$24.00	$24.00	$23.90	$23.97	$15.16	63,961
2016-06-01	$23.93	$24.11	$23.93	$23.95	$15.15	126,548
2016-05-31	$24.25	$24.25	$23.93	$23.97	$15.16	108,738
2016-05-27	$24.06	$24.20	$24.06	$24.19	$15.30	38,885
2016-05-26	$24.12	$24.18	$24.02	$24.18	$15.29	59,331
2016-05-25	$24.03	$24.12	$23.92	$24.09	$15.23	54,004
2016-05-24	$24.05	$24.13	$23.94	$24.08	$15.23	64,868
2016-05-23	$24.05	$24.06	$23.90	$23.96	$15.15	49,198
2016-05-20	$23.90	$24.11	$23.80	$24.00	$15.18	107,128
2016-05-19	$23.75	$23.86	$23.70	$23.84	$15.08	72,220
2016-05-18	$23.93	$24.13	$23.93	$23.97	$15.06	97,741
2016-05-17	$23.94	$24.20	$23.90	$23.97	$15.06	71,300
2016-05-16	$23.97	$24.00	$23.92	$23.93	$15.03	151,471
2016-05-13	$24.00	$24.00	$23.92	$23.97	$15.06	65,132
2016-05-12	$23.99	$24.00	$23.88	$23.97	$15.06	36,163
2016-05-11	$23.88	$23.99	$23.87	$23.97	$15.06	36,367
2016-05-10	$23.85	$23.95	$23.76	$23.85	$14.98	56,472
2016-05-09	$23.90	$24.11	$23.84	$23.86	$14.99	106,317
2016-05-06	$23.92	$24.25	$23.86	$23.99	$15.07	62,040
2016-05-05	$23.93	$23.94	$23.83	$23.91	$15.02	44,042
2016-05-04	$23.90	$23.94	$23.83	$23.88	$15.00	55,655
2016-05-03	$23.90	$23.93	$23.82	$23.93	$15.03	42,958
2016-05-02	$23.87	$23.96	$23.86	$23.93	$15.03	81,447
2016-04-29	$23.75	$23.96	$23.74	$23.96	$15.05	122,260
2016-04-28	$23.50	$23.74	$23.46	$23.73	$14.91	55,716
2016-04-27	$23.46	$23.64	$23.40	$23.56	$14.80	50,053
2016-04-26	$23.47	$23.57	$23.25	$23.46	$14.74	37,287
2016-04-25	$23.34	$23.43	$23.20	$23.38	$14.69	28,111
2016-04-22	$23.10	$23.30	$23.10	$23.20	$14.57	26,915
2016-04-21	$23.30	$23.35	$23.14	$23.22	$14.59	53,148
2016-04-20	$23.27	$23.34	$23.17	$23.30	$14.64	52,480
2016-04-19	$23.23	$23.42	$23.15	$23.36	$14.58	72,041
2016-04-18	$23.03	$23.21	$23.03	$23.21	$14.48	50,164
2016-04-15	$23.06	$23.13	$23.03	$23.05	$14.38	58,226
2016-04-14	$23.15	$23.18	$23.07	$23.11	$14.42	78,633
2016-04-13	$23.19	$23.29	$23.12	$23.19	$14.47	60,416
2016-04-12	$23.19	$23.26	$23.15	$23.19	$14.47	50,309
2016-04-11	$23.19	$23.24	$23.14	$23.19	$14.47	43,760
2016-04-08	$23.13	$23.15	$23.01	$23.14	$14.44	36,427
2016-04-07	$23.08	$23.16	$22.98	$23.04	$14.38	71,632
2016-04-06	$23.48	$23.50	$23.12	$23.17	$14.46	109,327
2016-04-05	$23.49	$23.49	$23.29	$23.31	$14.54	63,063
2016-04-04	$23.43	$23.55	$23.35	$23.54	$14.69	85,537
2016-04-01	$23.58	$23.63	$23.36	$23.50	$14.66	48,831
2016-03-31	$23.62	$23.69	$23.41	$23.54	$14.69	72,689
2016-03-30	$23.30	$23.65	$23.25	$23.65	$14.76	70,289
2016-03-29	$23.10	$23.24	$23.07	$23.24	$14.50	52,725
2016-03-28	$23.21	$23.35	$22.77	$23.18	$14.46	95,301
2016-03-24	$23.15	$23.23	$22.92	$23.22	$14.49	83,989
2016-03-23	$23.11	$23.23	$23.02	$23.13	$14.43	42,114
2016-03-22	$23.25	$23.30	$23.16	$23.18	$14.46	46,124
2016-03-21	$23.25	$23.38	$23.11	$23.30	$14.54	46,953
2016-03-18	$23.34	$23.37	$23.08	$23.27	$14.42	58,097
2016-03-17	$23.15	$23.37	$23.07	$23.30	$14.44	56,217
2016-03-16	$22.89	$23.18	$22.83	$23.15	$14.35	45,901
2016-03-15	$22.97	$22.97	$22.80	$22.97	$14.23	31,540
2016-03-14	$22.80	$23.04	$22.80	$23.00	$14.25	29,776
2016-03-11	$22.80	$22.98	$22.80	$22.80	$14.13	61,162
2016-03-10	$22.79	$22.86	$22.69	$22.78	$14.12	45,262
2016-03-09	$22.65	$22.79	$22.59	$22.74	$14.09	46,285
2016-03-08	$22.57	$22.75	$22.54	$22.67	$14.05	33,272
2016-03-07	$22.62	$22.68	$22.49	$22.54	$13.97	68,709
2016-03-04	$22.73	$22.73	$22.60	$22.69	$14.06	42,597
2016-03-03	$22.65	$22.75	$22.60	$22.72	$14.08	42,146
2016-03-02	$22.68	$22.75	$22.60	$22.64	$14.03	62,590
2016-03-01	$22.65	$22.75	$22.60	$22.70	$14.07	105,693
2016-02-29	$22.82	$22.82	$22.63	$22.64	$14.03	51,622
2016-02-26	$22.67	$22.75	$22.58	$22.74	$14.09	37,023
2016-02-25	$22.65	$22.75	$22.60	$22.65	$14.04	53,885
2016-02-24	$22.66	$22.79	$22.55	$22.62	$14.02	37,869
2016-02-23	$22.60	$22.73	$22.56	$22.60	$14.00	43,747
2016-02-22	$22.67	$22.71	$22.56	$22.62	$14.02	52,404
2016-02-19	$22.56	$22.81	$22.52	$22.70	$14.07	54,842
2016-02-18	$22.30	$22.71	$22.30	$22.59	$14.00	60,615
2016-02-17	$22.30	$22.75	$22.30	$22.57	$13.89	75,016
2016-02-16	$22.37	$22.46	$22.17	$22.28	$13.71	77,067
2016-02-12	$22.21	$22.21	$21.93	$22.19	$13.65	82,353
2016-02-11	$22.00	$22.30	$22.00	$22.10	$13.60	220,893
2016-02-10	$22.21	$22.48	$22.07	$22.21	$13.67	52,312
2016-02-09	$22.00	$22.14	$21.93	$22.08	$13.59	58,896
2016-02-08	$22.40	$22.46	$22.01	$22.13	$13.62	159,209
2016-02-05	$22.75	$22.75	$22.41	$22.53	$13.86	64,753
2016-02-04	$22.81	$22.86	$22.67	$22.82	$14.04	42,098
2016-02-03	$22.77	$22.84	$22.60	$22.84	$14.05	50,525
2016-02-02	$22.61	$22.83	$22.61	$22.76	$14.00	88,614
2016-02-01	$22.80	$22.90	$22.74	$22.86	$14.07	50,176
2016-01-29	$22.86	$23.19	$22.64	$23.02	$14.16	68,407
2016-01-28	$22.54	$22.94	$22.54	$22.88	$14.08	52,980
2016-01-27	$22.46	$22.54	$22.41	$22.54	$13.87	50,926
2016-01-26	$22.33	$22.46	$22.30	$22.45	$13.81	51,280
2016-01-25	$22.50	$22.50	$22.36	$22.41	$13.79	55,153
2016-01-22	$22.15	$22.46	$22.15	$22.39	$13.78	70,350
2016-01-21	$22.08	$22.38	$22.00	$22.06	$13.57	57,594
2016-01-20	$22.63	$22.65	$21.80	$22.14	$13.62	98,598
2016-01-19	$22.82	$22.86	$22.61	$22.84	$13.95	49,719
2016-01-15	$22.75	$22.88	$22.57	$22.81	$13.93	70,105
2016-01-14	$23.17	$23.19	$22.84	$22.86	$13.97	84,204
2016-01-13	$23.13	$23.34	$23.05	$23.15	$14.14	62,340
2016-01-12	$23.26	$23.26	$23.10	$23.19	$14.17	51,670
2016-01-11	$23.24	$23.39	$23.02	$23.11	$14.12	44,813
2016-01-08	$23.16	$23.37	$23.02	$23.25	$14.20	23,703
2016-01-07	$22.96	$23.41	$22.83	$23.21	$14.18	91,254
2016-01-06	$23.09	$23.30	$23.09	$23.28	$14.22	35,923
2016-01-05	$23.11	$23.26	$23.11	$23.19	$14.17	26,790
2016-01-04	$22.62	$23.14	$22.62	$23.05	$14.08	109,655
2015-12-31	$23.26	$23.27	$22.90	$22.90	$13.99	68,275
2015-12-30	$22.81	$23.28	$22.81	$23.10	$14.11	133,283
2015-12-29	$22.62	$22.93	$22.45	$22.91	$14.00	83,494
2015-12-28	$22.61	$22.68	$22.41	$22.49	$13.74	47,709
2015-12-24	$22.58	$22.71	$22.54	$22.56	$13.78	24,543
2015-12-23	$22.57	$22.83	$22.40	$22.54	$13.77	89,051
2015-12-22	$22.54	$22.78	$22.33	$22.49	$13.74	143,804
2015-12-21	$22.50	$22.65	$22.24	$22.51	$13.75	45,313
2015-12-18	$22.18	$22.54	$22.17	$22.51	$13.65	64,585
2015-12-17	$22.05	$22.32	$22.05	$22.31	$13.53	46,361
2015-12-16	$21.87	$22.08	$21.70	$22.06	$13.38	64,197
2015-12-15	$21.86	$22.08	$21.71	$21.80	$13.22	63,054
2015-12-14	$22.38	$22.39	$21.60	$21.67	$13.14	93,217
2015-12-11	$22.49	$22.49	$22.30	$22.31	$13.53	27,546
2015-12-10	$22.40	$22.50	$22.31	$22.47	$13.63	58,521
2015-12-09	$22.54	$22.54	$22.25	$22.41	$13.59	59,056
2015-12-08	$22.36	$22.49	$22.29	$22.48	$13.64	42,541
2015-12-07	$22.52	$22.52	$22.27	$22.33	$13.55	56,939
2015-12-04	$22.50	$22.63	$22.48	$22.59	$13.70	50,337
2015-12-03	$22.57	$22.65	$22.41	$22.56	$13.68	91,602
2015-12-02	$22.71	$22.85	$22.55	$22.74	$13.79	77,104
2015-12-01	$23.00	$23.07	$22.85	$22.89	$13.88	43,428
2015-11-30	$23.11	$23.11	$22.90	$22.99	$13.95	48,379
2015-11-27	$22.79	$22.99	$22.77	$22.96	$13.93	23,986
2015-11-25	$22.79	$22.83	$22.66	$22.69	$13.76	54,440
2015-11-24	$22.77	$22.84	$22.72	$22.72	$13.78	37,105
2015-11-23	$22.74	$22.79	$22.65	$22.76	$13.81	35,893
2015-11-20	$22.77	$22.84	$22.62	$22.62	$13.72	32,646
2015-11-19	$22.72	$22.78	$22.63	$22.63	$13.73	72,009
2015-11-18	$22.67	$23.00	$22.67	$22.80	$13.83	47,255
2015-11-17	$22.79	$22.96	$22.79	$22.93	$13.81	32,103
2015-11-16	$22.97	$23.06	$22.82	$22.85	$13.76	39,686
2015-11-13	$22.82	$23.02	$22.71	$22.96	$13.83	33,673
2015-11-12	$22.79	$22.93	$22.64	$22.74	$13.70	27,949
2015-11-11	$22.72	$22.99	$22.64	$22.83	$13.75	28,696
2015-11-10	$22.33	$22.66	$22.33	$22.63	$13.63	30,491
2015-11-09	$22.75	$22.77	$22.32	$22.35	$13.46	54,967
2015-11-06	$22.88	$22.88	$22.60	$22.78	$13.72	38,610
2015-11-05	$23.01	$23.12	$22.74	$22.89	$13.79	37,937
2015-11-04	$23.19	$23.22	$22.99	$23.04	$13.88	56,883
2015-11-03	$22.99	$23.23	$22.96	$23.12	$13.93	36,375
2015-11-02	$22.92	$23.14	$22.92	$22.93	$13.81	57,546
2015-10-30	$22.89	$23.14	$22.88	$22.93	$13.81	88,430
2015-10-29	$22.70	$22.93	$22.66	$22.91	$13.80	36,991
2015-10-28	$22.76	$22.86	$22.41	$22.67	$13.66	37,073
2015-10-27	$22.73	$22.76	$22.65	$22.76	$13.71	34,207
2015-10-26	$22.77	$22.77	$22.63	$22.75	$13.70	34,313
2015-10-23	$22.84	$22.86	$22.70	$22.73	$13.69	29,118
2015-10-22	$22.82	$22.90	$22.77	$22.84	$13.76	59,285
2015-10-21	$22.82	$22.84	$22.69	$22.83	$13.75	22,379
2015-10-20	$22.84	$22.88	$22.80	$22.85	$13.67	42,371
2015-10-19	$22.86	$22.86	$22.76	$22.85	$13.67	51,194
2015-10-16	$22.79	$22.88	$22.79	$22.86	$13.67	28,231
2015-10-15	$22.49	$22.70	$22.49	$22.70	$13.58	33,446
2015-10-14	$22.60	$22.64	$22.46	$22.46	$13.44	31,758
2015-10-13	$22.54	$22.67	$22.51	$22.56	$13.49	20,324
2015-10-12	$22.58	$22.66	$22.50	$22.63	$13.54	31,011
2015-10-09	$22.50	$22.61	$22.26	$22.48	$13.45	26,748
2015-10-08	$22.39	$22.64	$22.35	$22.55	$13.49	29,606
2015-10-07	$22.28	$22.38	$22.21	$22.38	$13.39	29,658
2015-10-06	$22.23	$22.30	$22.07	$22.18	$13.27	54,631
2015-10-05	$22.10	$22.27	$22.10	$22.23	$13.30	152,587
2015-10-02	$22.20	$22.23	$21.85	$22.05	$13.19	56,421
2015-10-01	$22.38	$22.44	$22.21	$22.26	$13.32	44,260
2015-09-30	$22.36	$22.46	$22.14	$22.38	$13.39	76,706
2015-09-29	$22.25	$22.46	$22.10	$22.21	$13.29	63,664
2015-09-28	$22.39	$22.42	$22.23	$22.29	$13.33	23,957
2015-09-25	$22.35	$22.47	$22.23	$22.40	$13.40	34,303
2015-09-24	$22.50	$22.62	$22.31	$22.32	$13.35	81,263
2015-09-23	$22.56	$22.69	$22.45	$22.65	$13.55	40,529
2015-09-22	$22.50	$22.64	$22.46	$22.47	$13.44	40,652
2015-09-21	$22.58	$22.68	$22.55	$22.67	$13.56	36,915
2015-09-18	$22.30	$22.69	$22.30	$22.64	$13.45	38,763
2015-09-17	$22.31	$22.47	$22.27	$22.45	$13.33	45,474
2015-09-16	$22.43	$22.47	$22.32	$22.41	$13.31	61,026
2015-09-15	$22.25	$22.50	$22.25	$22.44	$13.33	62,392
2015-09-14	$22.37	$22.46	$22.26	$22.33	$13.26	22,098
2015-09-11	$22.46	$22.50	$22.41	$22.50	$13.36	22,010
2015-09-10	$22.33	$22.46	$22.24	$22.44	$13.33	46,278
2015-09-09	$22.42	$22.47	$22.19	$22.25	$13.22	35,703
2015-09-08	$22.44	$22.45	$22.05	$22.39	$13.30	71,120
2015-09-04	$22.38	$22.48	$22.32	$22.44	$13.33	32,789
2015-09-03	$22.49	$22.53	$22.45	$22.52	$13.38	64,740
2015-09-02	$22.47	$22.55	$22.37	$22.39	$13.30	60,785
2015-09-01	$22.31	$22.41	$22.00	$22.33	$13.26	35,599
2015-08-31	$22.35	$22.36	$22.21	$22.30	$13.25	48,291

Flaherty & Crumrine Dynamic Preferred and Income Fund Inc (DFP) Exchange: NYSE

$21.96 ($0.15) 0.69%

Flaherty & Crumrine Dynamic Preferred and Income Fund Inc - Daily Information

Invest in Flaherty & Crumrine Dynamic Preferred and Income Fund Inc (DFP)

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

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.

Historical Stock Data for Flaherty & Crumrine Dynamic Preferred and Income Fund Inc (DFP)