Digital Realty Trust Inc (DIGRP) Stock

Data as of June 26, 2025

$25.29 ($0.00) 0.02%

Digital Realty Trust Inc - Daily Information

Click for more stock information on Digital Realty Trust Inc.

Daily Information	Data
Date	June 26, 2025
Open	$25.28
Previous Close	$25.29
High	$25.31
Low	$25.28
Adjusted Open	$25.28
Previous Adjusted Close	$25.29
Adjusted High	$25.31
Adjusted Low	$25.28

About Digital Realty Trust Inc (DIGRP)

DELISTED - Digital Realty Trust Inc. 6.350% Series I Cumulative Redeemable Preferred Stock par value $0.01 per share

Invest in Digital Realty Trust Inc (DIGRP)

Get up to $250 in Bitcoin for funding an account.

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

Historical Stock Data for Digital Realty Trust Inc (DIGRP)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-04	$25.28	$25.31	$25.28	$25.29	$25.29	13,848
2020-09-03	$25.28	$25.29	$25.28	$25.29	$24.99	9,414
2020-09-02	$25.30	$25.30	$25.28	$25.29	$25.00	21,910
2020-09-01	$25.30	$25.30	$25.28	$25.29	$25.00	13,194
2020-08-31	$25.29	$25.31	$25.29	$25.31	$25.02	18,129
2020-08-28	$25.29	$25.30	$25.28	$25.29	$24.99	7,233
2020-08-27	$25.30	$25.30	$25.29	$25.29	$25.00	11,154
2020-08-26	$25.28	$25.29	$25.28	$25.29	$25.00	117,399
2020-08-25	$25.28	$25.30	$25.28	$25.29	$25.00	76,626
2020-08-24	$25.29	$25.29	$25.28	$25.28	$24.99	337,550
2020-08-21	$25.28	$25.29	$25.28	$25.28	$24.99	139,099
2020-08-20	$25.29	$25.30	$25.28	$25.28	$24.99	7,749
2020-08-19	$25.28	$25.29	$25.28	$25.28	$24.99	5,905
2020-08-18	$25.28	$25.30	$25.28	$25.29	$25.00	14,207
2020-08-17	$25.28	$25.30	$25.28	$25.30	$25.00	21,925
2020-08-14	$25.28	$25.29	$25.27	$25.28	$24.99	15,322
2020-08-13	$25.28	$25.28	$25.27	$25.27	$24.98	311,827
2020-08-12	$25.27	$25.28	$25.27	$25.27	$24.98	17,243
2020-08-11	$25.27	$25.28	$25.27	$25.28	$24.98	37,957
2020-08-10	$25.29	$25.30	$25.27	$25.27	$24.98	49,918
2020-08-07	$25.37	$25.37	$25.26	$25.31	$25.02	66,536
2020-08-06	$25.51	$25.55	$25.49	$25.49	$25.20	3,081
2020-08-05	$25.38	$25.50	$25.38	$25.49	$25.20	11,290
2020-08-04	$25.42	$25.49	$25.36	$25.49	$25.20	4,045
2020-08-03	$25.37	$25.54	$25.37	$25.38	$25.09	8,948
2020-07-31	$25.48	$25.49	$25.37	$25.37	$25.08	7,235
2020-07-30	$25.45	$25.45	$25.38	$25.43	$25.14	5,978
2020-07-29	$25.27	$25.48	$25.27	$25.40	$25.11	58,120
2020-07-28	$25.33	$25.49	$25.27	$25.34	$25.05	10,693
2020-07-27	$25.27	$25.49	$25.27	$25.41	$25.12	16,677
2020-07-24	$25.28	$25.36	$25.25	$25.29	$25.00	11,874
2020-07-23	$25.36	$25.36	$25.25	$25.30	$25.01	20,890
2020-07-22	$25.51	$25.51	$25.27	$25.33	$25.04	77,523
2020-07-21	$25.34	$25.45	$25.32	$25.36	$25.07	9,600
2020-07-20	$25.44	$25.44	$25.32	$25.36	$25.07	11,800
2020-07-17	$25.47	$25.48	$25.44	$25.44	$25.15	6,800
2020-07-16	$25.36	$25.47	$25.32	$25.47	$25.18	7,100
2020-07-15	$25.30	$25.32	$25.24	$25.31	$25.02	16,900
2020-07-14	$25.25	$25.26	$25.16	$25.23	$24.94	11,100
2020-07-13	$25.34	$25.34	$25.22	$25.25	$24.96	5,400
2020-07-10	$25.35	$25.37	$25.30	$25.35	$25.06	9,300
2020-07-09	$25.50	$25.50	$25.26	$25.35	$25.06	5,400
2020-07-08	$25.29	$25.47	$25.25	$25.47	$25.18	14,900
2020-07-07	$25.26	$25.26	$25.21	$25.26	$24.97	9,600
2020-07-06	$25.21	$25.26	$25.21	$25.26	$24.97	8,200
2020-07-02	$25.18	$25.30	$25.18	$25.26	$24.97	21,000
2020-07-01	$25.15	$25.24	$25.15	$25.21	$24.92	8,300
2020-06-30	$25.30	$25.30	$25.11	$25.11	$24.82	69,800
2020-06-29	$25.14	$25.19	$25.13	$25.19	$24.90	10,335
2020-06-26	$25.19	$25.19	$25.11	$25.18	$24.88	7,000
2020-06-25	$25.17	$25.19	$25.12	$25.16	$24.87	8,600
2020-06-24	$25.26	$25.26	$25.10	$25.24	$24.95	22,100
2020-06-23	$25.22	$25.30	$25.22	$25.25	$24.96	5,500
2020-06-22	$25.25	$25.32	$25.17	$25.19	$24.90	15,100
2020-06-19	$25.23	$25.34	$25.22	$25.25	$24.96	15,000
2020-06-18	$25.37	$25.40	$25.18	$25.29	$25.00	52,600
2020-06-17	$25.44	$25.60	$25.38	$25.38	$25.09	38,600
2020-06-16	$25.55	$25.55	$25.40	$25.54	$25.24	14,300
2020-06-15	$25.30	$25.47	$25.17	$25.33	$25.04	50,400
2020-06-12	$25.72	$25.72	$25.20	$25.23	$24.94	11,900
2020-06-11	$25.95	$26.02	$25.56	$25.68	$24.99	11,100
2020-06-10	$26.09	$26.09	$25.97	$26.08	$25.38	11,200
2020-06-09	$25.83	$26.09	$25.83	$26.09	$25.39	13,200
2020-06-08	$25.88	$26.12	$25.85	$26.12	$25.42	11,200
2020-06-05	$25.93	$25.98	$25.83	$25.83	$25.14	5,900
2020-06-04	$25.87	$25.90	$25.81	$25.81	$25.12	5,700
2020-06-03	$25.71	$25.88	$25.67	$25.88	$25.18	9,500
2020-06-02	$25.67	$25.69	$25.62	$25.68	$24.99	9,200
2020-06-01	$25.64	$25.70	$25.54	$25.67	$24.98	7,800
2020-05-29	$25.65	$25.65	$25.49	$25.63	$24.94	26,300
2020-05-28	$25.50	$25.62	$25.47	$25.62	$24.93	3,800
2020-05-27	$25.56	$25.62	$25.49	$25.62	$24.93	8,100
2020-05-26	$25.50	$25.57	$25.50	$25.55	$24.86	8,100
2020-05-22	$25.46	$25.48	$25.42	$25.48	$24.79	6,000
2020-05-21	$25.41	$25.47	$25.38	$25.42	$24.73	9,900
2020-05-20	$25.44	$25.55	$25.37	$25.41	$24.73	11,300
2020-05-19	$25.53	$25.54	$25.40	$25.45	$24.76	10,300
2020-05-18	$25.57	$25.57	$25.45	$25.48	$24.80	3,900
2020-05-15	$25.45	$25.45	$25.36	$25.38	$24.70	4,600
2020-05-14	$25.52	$25.52	$25.24	$25.45	$24.77	14,200
2020-05-13	$25.53	$25.57	$25.47	$25.50	$24.82	16,000
2020-05-12	$25.53	$25.64	$25.53	$25.59	$24.90	30,100
2020-05-11	$25.54	$25.57	$25.46	$25.56	$24.87	16,400
2020-05-08	$25.36	$25.55	$25.36	$25.54	$24.85	1,800
2020-05-07	$25.32	$25.45	$25.32	$25.40	$24.72	15,200
2020-05-06	$25.31	$25.42	$25.28	$25.33	$24.65	10,800
2020-05-05	$25.32	$25.42	$25.31	$25.38	$24.70	17,000
2020-05-04	$25.34	$25.40	$25.17	$25.34	$24.66	34,000
2020-05-01	$25.31	$25.55	$25.31	$25.33	$24.65	18,200
2020-04-30	$25.50	$25.62	$25.33	$25.54	$24.85	48,600
2020-04-29	$25.63	$25.69	$25.47	$25.50	$24.82	27,500
2020-04-28	$25.50	$25.62	$25.50	$25.50	$24.82	8,900
2020-04-27	$25.62	$25.62	$25.45	$25.56	$24.87	6,800
2020-04-24	$25.29	$25.58	$25.29	$25.58	$24.89	46,400
2020-04-23	$25.13	$25.36	$25.13	$25.32	$24.64	15,800
2020-04-22	$25.06	$25.34	$25.06	$25.16	$24.48	12,800
2020-04-21	$25.10	$25.26	$24.90	$24.97	$24.30	55,100
2020-04-20	$25.41	$25.41	$25.18	$25.18	$24.50	25,400
2020-04-17	$25.54	$25.54	$25.31	$25.38	$24.70	15,500
2020-04-16	$25.35	$25.61	$25.23	$25.24	$24.56	13,400
2020-04-15	$25.64	$25.66	$25.19	$25.61	$24.92	19,200
2020-04-14	$25.50	$25.81	$25.50	$25.75	$25.06	14,900
2020-04-13	$25.76	$25.76	$25.00	$25.55	$24.86	19,800
2020-04-09	$25.77	$25.88	$25.35	$25.76	$25.07	32,900
2020-04-08	$25.04	$25.56	$25.01	$25.21	$24.53	23,500
2020-04-07	$24.80	$25.34	$24.80	$25.34	$24.66	103,200
2020-04-06	$24.75	$25.18	$24.75	$24.80	$24.13	31,400
2020-04-03	$24.43	$24.67	$24.42	$24.67	$24.01	305,300
2020-04-02	$24.63	$25.00	$24.12	$25.00	$24.33	187,800
2020-04-01	$24.79	$24.79	$24.26	$24.66	$24.00	31,100
2020-03-31	$25.04	$25.08	$24.91	$24.91	$24.24	44,500
2020-03-30	$24.56	$25.05	$24.55	$25.00	$24.33	57,100
2020-03-27	$24.80	$24.98	$24.51	$24.80	$24.13	43,300
2020-03-26	$24.78	$25.25	$24.00	$25.05	$24.38	73,200
2020-03-25	$23.49	$25.25	$23.49	$24.95	$24.28	83,600
2020-03-24	$21.56	$23.29	$21.04	$23.08	$22.46	48,300
2020-03-23	$22.40	$23.13	$20.63	$21.30	$20.73	134,700
2020-03-20	$22.75	$23.88	$21.53	$22.41	$21.81	51,000
2020-03-19	$19.73	$22.09	$19.36	$20.90	$20.34	94,100
2020-03-18	$22.63	$23.45	$17.50	$19.24	$18.72	77,600
2020-03-17	$23.09	$23.99	$23.05	$23.53	$22.90	51,300
2020-03-16	$24.23	$24.62	$23.01	$23.72	$23.08	29,100
2020-03-13	$24.71	$25.09	$24.50	$25.09	$24.01	37,800
2020-03-12	$25.00	$25.00	$24.00	$24.33	$23.29	110,100
2020-03-11	$25.35	$25.45	$25.25	$25.45	$24.36	23,300
2020-03-10	$25.64	$25.66	$25.40	$25.48	$24.39	12,900
2020-03-09	$25.23	$25.55	$25.01	$25.45	$24.36	47,600
2020-03-06	$25.70	$25.72	$25.09	$25.65	$24.55	15,500
2020-03-05	$26.01	$26.01	$25.79	$25.91	$24.80	3,600
2020-03-04	$26.08	$26.08	$25.94	$26.01	$24.89	5,200
2020-03-03	$25.93	$26.10	$25.73	$26.09	$24.97	8,500
2020-03-02	$25.80	$25.93	$25.71	$25.93	$24.82	14,500
2020-02-28	$25.60	$25.80	$25.53	$25.80	$24.69	49,200
2020-02-27	$25.71	$25.89	$25.42	$25.63	$24.53	21,000
2020-02-26	$25.51	$25.87	$25.51	$25.75	$24.65	26,600
2020-02-25	$25.63	$25.69	$25.50	$25.50	$24.41	48,400
2020-02-24	$25.69	$25.75	$25.68	$25.70	$24.60	20,600
2020-02-21	$25.77	$25.82	$25.69	$25.73	$24.63	13,600
2020-02-20	$25.71	$25.86	$25.70	$25.77	$24.67	16,800
2020-02-19	$25.76	$25.79	$25.69	$25.69	$24.59	21,800
2020-02-18	$25.82	$25.82	$25.73	$25.77	$24.67	30,800
2020-02-14	$25.86	$25.86	$25.78	$25.78	$24.67	24,300
2020-02-13	$25.81	$25.89	$25.81	$25.89	$24.78	3,600
2020-02-12	$25.88	$25.91	$25.79	$25.79	$24.68	15,800
2020-02-11	$25.84	$25.90	$25.84	$25.88	$24.77	5,300
2020-02-10	$25.85	$25.85	$25.83	$25.85	$24.74	13,900
2020-02-07	$25.91	$25.91	$25.85	$25.85	$24.74	10,500
2020-02-06	$25.88	$25.97	$25.85	$25.93	$24.82	6,400
2020-02-05	$25.82	$26.03	$25.82	$25.93	$24.82	12,103
2020-02-04	$25.76	$25.90	$25.76	$25.83	$24.72	7,800
2020-02-03	$25.83	$25.88	$25.75	$25.78	$24.67	30,000
2020-01-31	$25.83	$26.00	$25.81	$25.82	$24.71	107,500
2020-01-30	$25.78	$25.93	$25.78	$25.87	$24.76	37,201
2020-01-29	$25.77	$25.89	$25.75	$25.81	$24.70	8,400
2020-01-28	$25.75	$25.86	$25.75	$25.75	$24.65	3,100
2020-01-27	$25.75	$25.83	$25.75	$25.75	$24.65	11,800
2020-01-24	$26.08	$26.08	$25.78	$25.85	$24.74	10,600
2020-01-23	$25.92	$25.96	$25.83	$25.88	$24.77	7,300
2020-01-22	$26.00	$26.09	$25.89	$25.89	$24.78	8,600
2020-01-21	$25.96	$26.04	$25.95	$25.98	$24.87	5,400
2020-01-17	$25.94	$26.12	$25.93	$26.01	$24.89	8,000
2020-01-16	$25.96	$26.12	$25.96	$26.05	$24.93	7,700
2020-01-15	$25.92	$26.21	$25.90	$26.02	$24.90	24,800
2020-01-14	$26.00	$26.15	$25.99	$26.05	$24.93	5,500
2020-01-13	$26.15	$26.21	$26.02	$26.10	$24.98	61,500
2020-01-10	$25.95	$26.23	$25.94	$26.19	$25.07	18,200
2020-01-09	$25.98	$26.07	$25.98	$26.00	$24.89	6,500
2020-01-08	$25.97	$26.17	$25.97	$26.04	$24.92	12,100
2020-01-07	$25.94	$26.12	$25.94	$26.09	$24.97	8,100
2020-01-06	$26.14	$26.16	$26.04	$26.07	$24.95	4,700
2020-01-03	$26.01	$26.19	$25.96	$25.96	$24.85	28,600
2020-01-02	$25.81	$26.25	$25.81	$26.07	$24.95	24,500
2019-12-31	$26.07	$26.07	$25.81	$25.81	$24.70	15,700
2019-12-30	$25.92	$26.17	$25.85	$26.05	$24.93	11,200
2019-12-27	$25.85	$25.91	$25.85	$25.87	$24.76	5,500
2019-12-26	$25.86	$25.93	$25.85	$25.85	$24.74	4,000
2019-12-24	$25.76	$25.93	$25.76	$25.80	$24.69	6,600
2019-12-23	$25.75	$25.85	$25.71	$25.85	$24.74	20,600
2019-12-20	$25.75	$25.81	$25.68	$25.74	$24.63	26,000
2019-12-19	$25.78	$25.84	$25.77	$25.83	$24.72	14,000
2019-12-18	$25.72	$25.78	$25.72	$25.78	$24.67	13,500
2019-12-17	$25.70	$25.79	$25.70	$25.78	$24.67	11,000
2019-12-16	$25.62	$25.75	$25.62	$25.75	$24.65	11,000
2019-12-13	$25.64	$25.68	$25.55	$25.68	$24.58	20,900
2019-12-12	$25.72	$25.72	$25.59	$25.62	$24.52	8,400
2019-12-11	$25.94	$26.08	$25.94	$26.08	$24.58	12,800
2019-12-10	$25.89	$25.98	$25.87	$25.96	$24.47	11,000
2019-12-09	$25.97	$25.97	$25.89	$25.95	$24.46	7,400
2019-12-06	$25.87	$25.93	$25.85	$25.90	$24.41	15,900
2019-12-05	$25.96	$26.00	$25.87	$25.89	$24.40	9,800
2019-12-04	$26.02	$26.02	$25.86	$25.95	$24.46	38,900
2019-12-03	$25.80	$26.02	$25.80	$26.02	$24.52	19,000
2019-12-02	$25.86	$25.86	$25.80	$25.83	$24.35	11,100
2019-11-29	$25.88	$25.88	$25.76	$25.80	$24.32	37,000
2019-11-27	$25.78	$25.88	$25.78	$25.88	$24.39	17,400
2019-11-26	$25.84	$25.89	$25.79	$25.85	$24.37	8,100
2019-11-25	$25.94	$25.94	$25.84	$25.88	$24.40	7,300
2019-11-22	$25.89	$25.89	$25.82	$25.82	$24.34	10,900
2019-11-21	$25.81	$25.90	$25.81	$25.81	$24.33	13,900
2019-11-20	$25.78	$25.85	$25.78	$25.83	$24.35	13,600
2019-11-19	$25.81	$25.84	$25.78	$25.81	$24.33	13,800
2019-11-18	$25.82	$25.88	$25.78	$25.84	$24.35	30,000
2019-11-15	$25.84	$25.85	$25.80	$25.80	$24.32	14,700
2019-11-14	$25.90	$25.93	$25.82	$25.83	$24.35	11,600
2019-11-13	$25.89	$25.94	$25.83	$25.93	$24.44	19,800
2019-11-12	$25.88	$25.89	$25.80	$25.89	$24.40	20,800
2019-11-11	$25.76	$25.81	$25.76	$25.78	$24.30	12,100
2019-11-08	$25.78	$25.91	$25.72	$25.73	$24.25	62,700
2019-11-07	$25.84	$25.93	$25.79	$25.79	$24.31	23,100
2019-11-06	$25.89	$25.97	$25.85	$25.85	$24.36	10,900
2019-11-05	$25.88	$25.96	$25.87	$25.90	$24.41	61,000
2019-11-04	$26.04	$26.04	$25.89	$25.95	$24.46	6,800
2019-11-01	$25.95	$26.04	$25.91	$26.04	$24.54	28,300
2019-10-31	$26.25	$26.25	$25.85	$25.85	$24.36	85,600
2019-10-30	$25.98	$26.23	$25.98	$26.12	$24.62	17,300
2019-10-29	$25.98	$26.07	$25.98	$26.01	$24.52	4,700
2019-10-28	$26.05	$26.17	$25.98	$25.98	$24.49	67,800
2019-10-25	$26.19	$26.24	$26.07	$26.07	$24.57	18,100
2019-10-24	$26.30	$26.30	$26.25	$26.26	$24.75	5,300
2019-10-23	$26.09	$26.34	$26.09	$26.20	$24.69	31,800
2019-10-22	$26.00	$26.24	$26.00	$26.20	$24.69	33,400
2019-10-21	$26.04	$26.15	$26.03	$26.05	$24.55	16,500
2019-10-18	$26.07	$26.17	$26.01	$26.07	$24.57	4,400
2019-10-17	$26.02	$26.08	$25.97	$26.07	$24.57	15,900
2019-10-16	$25.87	$26.05	$25.87	$26.04	$24.54	8,500
2019-10-15	$25.87	$25.99	$25.87	$25.97	$24.48	5,300
2019-10-14	$25.93	$26.01	$25.86	$25.92	$24.43	10,700
2019-10-11	$25.82	$26.03	$25.82	$26.03	$24.53	10,500
2019-10-10	$25.74	$25.93	$25.73	$25.92	$24.43	20,200
2019-10-09	$25.77	$25.82	$25.75	$25.76	$24.28	5,100
2019-10-08	$25.75	$25.82	$25.74	$25.74	$24.26	26,000
2019-10-07	$25.90	$25.90	$25.76	$25.79	$24.31	7,200
2019-10-04	$25.81	$25.92	$25.81	$25.85	$24.36	6,600
2019-10-03	$25.76	$25.79	$25.73	$25.79	$24.31	23,900
2019-10-02	$25.89	$25.89	$25.63	$25.73	$24.25	8,600
2019-10-01	$25.93	$26.00	$25.79	$25.88	$24.39	23,700
2019-09-30	$26.11	$26.11	$25.82	$25.87	$24.38	47,000
2019-09-27	$25.94	$25.99	$25.90	$25.95	$24.46	11,000
2019-09-26	$25.92	$26.07	$25.92	$25.94	$24.45	3,700
2019-09-25	$25.96	$26.04	$25.92	$25.93	$24.44	4,300
2019-09-24	$26.04	$26.12	$25.95	$25.99	$24.50	10,500
2019-09-23	$26.05	$26.11	$25.99	$25.99	$24.50	8,100
2019-09-20	$26.07	$26.12	$26.01	$26.05	$24.55	5,100
2019-09-19	$26.09	$26.11	$25.97	$25.98	$24.49	9,900
2019-09-18	$25.95	$26.06	$25.87	$25.96	$24.47	6,500
2019-09-17	$25.91	$26.05	$25.91	$25.95	$24.46	5,300
2019-09-16	$25.81	$25.99	$25.81	$25.99	$24.50	5,500
2019-09-13	$26.17	$26.34	$25.75	$25.78	$24.30	13,600
2019-09-12	$26.57	$26.57	$26.16	$26.20	$24.69	23,200
2019-09-11	$26.71	$26.86	$26.62	$26.85	$24.93	10,300
2019-09-10	$26.66	$26.99	$26.66	$26.87	$24.95	21,700
2019-09-09	$26.82	$26.82	$26.60	$26.80	$24.88	43,400
2019-09-06	$26.79	$27.05	$26.79	$26.86	$24.94	12,600
2019-09-05	$26.77	$26.93	$26.75	$26.85	$24.93	29,600
2019-09-04	$26.63	$26.77	$26.63	$26.77	$24.85	19,500
2019-09-03	$26.50	$26.60	$26.44	$26.60	$24.70	17,400
2019-08-30	$26.40	$26.49	$26.32	$26.40	$24.51	68,400
2019-08-29	$26.49	$26.49	$26.39	$26.45	$24.56	11,600
2019-08-28	$26.32	$26.50	$26.32	$26.49	$24.60	10,600
2019-08-27	$26.30	$26.47	$26.30	$26.47	$24.58	4,600
2019-08-26	$26.38	$26.49	$26.36	$26.49	$24.60	26,800
2019-08-23	$26.43	$26.43	$26.31	$26.38	$24.49	10,100
2019-08-22	$26.31	$26.44	$26.27	$26.36	$24.47	39,700
2019-08-21	$26.21	$26.40	$26.21	$26.25	$24.37	41,600
2019-08-20	$26.19	$26.39	$26.19	$26.26	$24.38	45,900
2019-08-19	$26.31	$26.48	$26.30	$26.33	$24.45	15,500
2019-08-16	$26.70	$26.70	$26.37	$26.37	$24.48	12,200
2019-08-15	$26.56	$26.71	$26.56	$26.71	$24.80	10,400
2019-08-14	$26.40	$26.59	$26.36	$26.59	$24.69	6,200
2019-08-13	$26.13	$26.47	$26.13	$26.47	$24.58	7,800
2019-08-12	$26.12	$26.26	$26.12	$26.25	$24.37	3,200
2019-08-09	$26.09	$26.24	$26.09	$26.24	$24.36	6,600
2019-08-08	$26.07	$26.15	$26.04	$26.15	$24.28	7,200
2019-08-07	$26.27	$26.27	$25.97	$26.09	$24.22	18,000
2019-08-06	$26.05	$26.29	$26.00	$26.29	$24.41	32,600
2019-08-05	$26.01	$26.24	$26.01	$26.23	$24.35	12,600
2019-08-02	$26.05	$26.30	$26.01	$26.30	$24.42	15,700
2019-08-01	$26.04	$26.19	$26.01	$26.09	$24.22	15,800
2019-07-31	$26.01	$26.14	$25.86	$26.00	$24.14	62,800
2019-07-30	$26.07	$26.44	$26.07	$26.13	$24.26	10,800
2019-07-29	$26.11	$26.35	$26.11	$26.24	$24.36	7,300
2019-07-26	$26.23	$26.33	$26.16	$26.16	$24.29	6,000
2019-07-25	$26.42	$26.42	$26.23	$26.23	$24.35	18,500
2019-07-24	$26.46	$26.46	$26.30	$26.37	$24.48	18,800
2019-07-23	$26.37	$26.46	$26.31	$26.46	$24.57	41,100
2019-07-22	$26.41	$26.56	$26.37	$26.48	$24.59	51,300
2019-07-19	$26.30	$26.61	$26.30	$26.56	$24.66	28,200
2019-07-18	$26.17	$26.46	$26.17	$26.41	$24.52	11,700
2019-07-17	$26.18	$26.24	$26.10	$26.24	$24.36	21,000
2019-07-16	$26.01	$26.16	$26.01	$26.16	$24.29	5,400
2019-07-15	$25.95	$26.10	$25.95	$26.05	$24.19	3,300
2019-07-12	$25.93	$26.07	$25.93	$26.04	$24.18	8,900
2019-07-11	$25.93	$26.00	$25.93	$25.93	$24.08	5,400
2019-07-10	$25.94	$26.01	$25.88	$25.93	$24.08	11,500
2019-07-09	$26.02	$26.07	$25.88	$25.89	$24.04	15,000
2019-07-08	$26.20	$26.21	$26.02	$26.02	$24.16	15,400
2019-07-05	$26.14	$26.29	$26.10	$26.16	$24.29	10,500
2019-07-03	$26.12	$26.32	$26.12	$26.27	$24.39	4,700
2019-07-02	$26.20	$26.30	$26.17	$26.26	$24.38	19,800
2019-07-01	$26.28	$26.32	$26.13	$26.17	$24.30	16,500
2019-06-28	$26.58	$26.58	$26.11	$26.11	$24.24	83,200
2019-06-27	$26.18	$26.61	$26.18	$26.61	$24.71	18,400
2019-06-26	$26.30	$26.37	$26.15	$26.37	$24.48	8,100
2019-06-25	$26.40	$26.40	$26.16	$26.19	$24.32	15,600
2019-06-24	$26.68	$26.68	$26.18	$26.35	$24.47	10,300
2019-06-21	$26.57	$26.58	$26.51	$26.58	$24.68	6,600
2019-06-20	$26.18	$26.57	$26.18	$26.50	$24.60	15,053
2019-06-19	$26.12	$26.36	$26.12	$26.26	$24.38	7,493
2019-06-18	$26.33	$26.49	$26.28	$26.39	$24.50	16,100
2019-06-17	$26.13	$26.34	$26.13	$26.32	$24.43	8,000
2019-06-14	$26.12	$26.29	$26.12	$26.28	$24.40	6,500
2019-06-13	$26.24	$26.32	$26.12	$26.23	$24.35	10,000
2019-06-12	$26.55	$26.61	$26.55	$26.60	$24.33	11,300
2019-06-11	$26.63	$26.68	$26.57	$26.57	$24.30	9,000
2019-06-10	$26.56	$26.70	$26.56	$26.70	$24.42	7,749
2019-06-07	$26.51	$26.70	$26.51	$26.70	$24.42	5,886
2019-06-06	$26.53	$26.65	$26.51	$26.62	$24.34	6,400
2019-06-05	$26.30	$26.54	$26.30	$26.50	$24.24	10,600
2019-06-04	$26.38	$26.50	$26.38	$26.44	$24.18	11,479
2019-06-03	$26.11	$26.38	$26.06	$26.35	$24.10	14,500
2019-05-31	$26.20	$26.28	$26.10	$26.17	$23.94	35,000
2019-05-30	$26.25	$26.31	$26.14	$26.28	$24.04	13,400
2019-05-29	$26.10	$26.25	$26.10	$26.25	$24.01	10,000
2019-05-28	$26.09	$26.19	$26.09	$26.10	$23.87	6,900
2019-05-24	$26.20	$26.22	$26.02	$26.05	$23.83	10,300
2019-05-23	$26.15	$26.19	$26.10	$26.10	$23.87	4,600
2019-05-22	$26.11	$26.21	$26.11	$26.19	$23.95	5,600
2019-05-21	$26.26	$26.26	$26.15	$26.20	$23.96	6,600
2019-05-20	$26.17	$26.23	$26.13	$26.16	$23.93	11,500
2019-05-17	$26.09	$26.30	$26.09	$26.16	$23.93	5,400
2019-05-16	$26.09	$26.26	$26.07	$26.23	$23.99	28,400
2019-05-15	$25.97	$26.10	$25.97	$26.08	$23.85	7,500
2019-05-14	$26.03	$26.17	$26.01	$26.06	$23.84	9,200
2019-05-13	$25.95	$26.11	$25.95	$26.01	$23.79	7,800
2019-05-10	$26.09	$26.14	$26.08	$26.08	$23.85	11,100
2019-05-09	$26.00	$26.07	$26.00	$26.04	$23.82	5,400
2019-05-08	$25.99	$26.07	$25.94	$25.99	$23.77	25,100
2019-05-07	$26.04	$26.08	$25.94	$25.94	$23.73	14,800
2019-05-06	$26.00	$26.07	$26.00	$26.05	$23.82	15,600
2019-05-03	$25.99	$26.07	$25.99	$26.07	$23.84	12,000
2019-05-02	$26.02	$26.10	$26.02	$26.06	$23.84	57,500
2019-05-01	$25.99	$26.07	$25.99	$26.06	$23.84	23,900
2019-04-30	$26.07	$26.16	$25.93	$25.93	$23.72	166,500
2019-04-29	$26.16	$26.34	$26.16	$26.16	$23.93	15,100
2019-04-26	$26.19	$26.19	$26.15	$26.16	$23.93	13,214
2019-04-25	$26.21	$26.35	$26.21	$26.23	$23.99	4,600
2019-04-24	$26.25	$26.39	$26.18	$26.36	$24.11	19,000
2019-04-23	$26.07	$26.27	$26.06	$26.23	$23.99	7,500
2019-04-22	$26.11	$26.17	$26.07	$26.09	$23.86	16,700
2019-04-18	$26.11	$26.24	$26.11	$26.11	$23.88	29,900
2019-04-17	$26.06	$26.24	$26.03	$26.13	$23.90	4,800
2019-04-16	$26.30	$26.30	$26.09	$26.09	$23.86	16,565
2019-04-15	$26.05	$26.30	$26.05	$26.22	$23.98	14,000
2019-04-12	$26.16	$26.19	$26.08	$26.14	$23.91	13,000
2019-04-11	$26.05	$26.23	$26.05	$26.15	$23.92	10,300
2019-04-10	$26.01	$26.18	$26.01	$26.13	$23.90	12,800
2019-04-09	$26.13	$26.20	$26.03	$26.03	$23.81	13,400
2019-04-08	$26.12	$26.38	$26.11	$26.11	$23.88	5,800
2019-04-05	$26.21	$26.32	$26.17	$26.32	$24.07	107,100
2019-04-04	$26.11	$26.24	$26.11	$26.22	$23.98	11,200
2019-04-03	$26.15	$26.15	$26.00	$26.13	$23.90	35,700
2019-04-02	$26.04	$26.22	$26.04	$26.21	$23.97	72,800
2019-04-01	$25.87	$26.32	$25.87	$26.12	$23.89	35,000
2019-03-29	$25.98	$26.04	$25.85	$25.90	$23.69	57,900
2019-03-28	$25.79	$26.04	$25.79	$25.85	$23.64	19,900
2019-03-27	$25.80	$25.96	$25.79	$25.79	$23.59	16,000
2019-03-26	$25.95	$25.95	$25.78	$25.80	$23.60	12,600
2019-03-25	$25.89	$25.94	$25.85	$25.90	$23.69	11,700
2019-03-22	$26.25	$26.25	$25.86	$25.86	$23.65	52,500
2019-03-21	$25.94	$26.37	$25.94	$26.24	$24.00	17,600
2019-03-20	$25.93	$26.06	$25.93	$25.99	$23.77	9,500
2019-03-19	$25.97	$26.10	$25.97	$26.01	$23.79	4,067
2019-03-18	$26.07	$26.10	$25.91	$25.98	$23.76	9,400
2019-03-15	$25.94	$26.10	$25.91	$26.03	$23.80	17,888
2019-03-14	$26.20	$26.26	$26.02	$26.02	$23.80	22,800
2019-03-13	$26.37	$26.62	$26.37	$26.59	$23.95	20,400
2019-03-12	$26.44	$26.44	$26.35	$26.37	$23.76	3,900
2019-03-11	$26.25	$26.44	$26.25	$26.44	$23.82	9,300
2019-03-08	$26.22	$26.44	$26.22	$26.31	$23.70	11,200
2019-03-07	$26.27	$26.35	$26.23	$26.26	$23.66	5,800
2019-03-06	$26.21	$26.41	$26.21	$26.38	$23.77	9,600
2019-03-05	$26.21	$26.41	$26.12	$26.41	$23.79	15,600
2019-03-04	$26.39	$26.42	$26.21	$26.22	$23.62	20,800
2019-03-01	$26.10	$26.44	$26.10	$26.44	$23.82	36,700
2019-02-28	$26.06	$26.28	$25.99	$25.99	$23.41	68,500
2019-02-27	$26.03	$26.19	$26.03	$26.16	$23.57	14,600
2019-02-26	$25.95	$26.11	$25.95	$26.11	$23.52	9,800
2019-02-25	$26.04	$26.11	$25.93	$25.96	$23.39	11,901
2019-02-22	$26.23	$26.23	$25.89	$26.14	$23.55	7,787
2019-02-21	$26.04	$26.10	$25.85	$25.90	$23.33	12,513
2019-02-20	$26.03	$26.14	$26.03	$26.04	$23.46	11,800
2019-02-19	$26.01	$26.14	$25.91	$26.03	$23.45	17,166
2019-02-15	$25.83	$26.25	$25.79	$26.15	$23.56	18,500
2019-02-14	$25.82	$26.02	$25.82	$25.84	$23.28	8,500
2019-02-13	$25.76	$26.01	$25.75	$25.92	$23.35	15,200
2019-02-12	$25.66	$26.00	$25.66	$25.97	$23.40	14,500
2019-02-11	$25.63	$25.80	$25.63	$25.66	$23.12	4,400
2019-02-08	$25.70	$25.90	$25.63	$25.63	$23.09	5,500
2019-02-07	$25.84	$25.89	$25.55	$25.66	$23.12	16,900
2019-02-06	$26.04	$26.24	$25.95	$25.95	$23.38	10,300
2019-02-05	$26.05	$26.26	$26.05	$26.24	$23.64	8,400
2019-02-04	$25.98	$26.26	$25.98	$26.24	$23.64	5,800
2019-02-01	$26.18	$26.54	$25.98	$26.17	$23.58	10,300
2019-01-31	$25.71	$26.15	$25.71	$26.11	$23.52	26,900
2019-01-30	$25.72	$26.00	$25.60	$25.95	$23.38	22,800
2019-01-29	$25.86	$25.86	$25.80	$25.83	$23.27	5,400
2019-01-28	$25.75	$25.86	$25.65	$25.86	$23.30	10,600
2019-01-25	$25.99	$25.99	$25.75	$25.78	$23.22	14,700
2019-01-24	$25.77	$25.92	$25.77	$25.90	$23.33	14,100
2019-01-23	$25.60	$25.92	$25.60	$25.84	$23.28	5,600
2019-01-22	$25.93	$25.93	$25.57	$25.68	$23.13	48,502
2019-01-18	$25.48	$25.71	$25.47	$25.71	$23.16	29,100
2019-01-17	$25.37	$25.38	$25.15	$25.38	$22.86	12,300
2019-01-16	$25.39	$25.39	$25.20	$25.20	$22.70	28,800
2019-01-15	$25.26	$25.38	$25.21	$25.32	$22.81	23,800
2019-01-14	$25.31	$25.38	$25.22	$25.22	$22.72	15,700
2019-01-11	$25.15	$25.39	$25.15	$25.39	$22.87	20,600
2019-01-10	$25.07	$25.33	$25.07	$25.11	$22.62	22,000
2019-01-09	$25.40	$25.40	$25.08	$25.11	$22.62	15,800
2019-01-08	$25.40	$25.44	$25.32	$25.32	$22.81	11,800
2019-01-07	$25.54	$25.54	$25.36	$25.44	$22.92	14,400
2019-01-04	$25.35	$25.70	$25.35	$25.46	$22.94	16,900
2019-01-03	$25.43	$25.47	$25.35	$25.37	$22.86	25,700
2019-01-02	$25.05	$25.37	$25.04	$25.35	$22.84	21,387
2018-12-31	$25.63	$25.63	$25.09	$25.47	$22.95	14,906
2018-12-28	$25.18	$25.44	$24.94	$25.25	$22.75	16,921
2018-12-27	$24.78	$25.30	$24.78	$25.18	$22.68	31,800
2018-12-26	$24.83	$25.11	$24.52	$24.81	$22.35	27,500
2018-12-24	$24.88	$24.96	$24.68	$24.75	$22.30	6,000
2018-12-21	$25.06	$25.08	$24.65	$24.79	$22.33	198,000
2018-12-20	$25.17	$25.17	$25.03	$25.07	$22.59	27,900
2018-12-19	$25.30	$25.39	$25.15	$25.19	$22.69	45,824
2018-12-18	$25.31	$25.44	$25.31	$25.35	$22.84	11,800
2018-12-17	$25.34	$25.48	$25.21	$25.30	$22.79	15,614
2018-12-14	$25.08	$25.55	$25.08	$25.44	$22.92	15,200
2018-12-13	$25.30	$25.57	$25.07	$25.20	$22.70	28,300
2018-12-12	$25.65	$25.99	$25.57	$25.65	$22.75	6,500
2018-12-11	$25.73	$25.83	$25.48	$25.60	$22.71	8,600
2018-12-10	$25.92	$25.92	$25.58	$25.60	$22.71	23,900
2018-12-07	$25.80	$25.96	$25.56	$25.56	$22.67	20,000
2018-12-06	$26.14	$26.15	$25.67	$25.90	$22.97	45,214
2018-12-04	$26.36	$26.37	$25.94	$26.15	$23.19	44,800
2018-12-03	$26.70	$26.70	$26.35	$26.35	$23.37	26,500
2018-11-30	$26.36	$26.88	$26.05	$26.62	$23.61	225,300
2018-11-29	$26.09	$26.65	$25.92	$26.26	$23.29	62,400
2018-11-28	$25.80	$26.09	$25.73	$26.09	$23.14	45,400
2018-11-27	$25.47	$25.85	$25.40	$25.85	$22.93	26,000
2018-11-26	$25.42	$25.46	$25.35	$25.35	$22.48	7,400
2018-11-23	$25.57	$25.57	$25.39	$25.41	$22.54	3,568
2018-11-21	$25.57	$25.57	$25.35	$25.57	$22.68	12,800
2018-11-20	$25.50	$25.54	$25.32	$25.54	$22.65	19,100
2018-11-19	$25.87	$25.87	$25.56	$25.62	$22.72	8,400
2018-11-16	$25.71	$25.99	$25.57	$25.89	$22.96	55,200
2018-11-15	$25.69	$25.74	$25.56	$25.74	$22.83	10,100
2018-11-14	$25.61	$25.71	$25.56	$25.69	$22.78	9,400
2018-11-13	$25.61	$25.63	$25.50	$25.63	$22.73	57,100
2018-11-12	$25.44	$25.63	$25.44	$25.60	$22.70	22,800
2018-11-09	$25.49	$25.60	$25.46	$25.53	$22.64	9,000
2018-11-08	$25.60	$25.60	$25.48	$25.53	$22.64	8,700
2018-11-07	$25.57	$25.65	$25.53	$25.53	$22.64	17,700
2018-11-06	$25.57	$25.65	$25.48	$25.60	$22.70	32,700
2018-11-05	$25.57	$25.70	$25.57	$25.62	$22.72	2,700
2018-11-02	$25.71	$25.71	$25.61	$25.61	$22.71	8,400
2018-11-01	$25.65	$25.77	$25.65	$25.76	$22.85	16,400
2018-10-31	$25.62	$25.85	$25.62	$25.77	$22.86	301,400
2018-10-30	$25.42	$25.78	$25.42	$25.63	$22.73	22,300
2018-10-29	$25.49	$25.61	$25.42	$25.61	$22.71	5,900
2018-10-26	$25.50	$25.65	$25.31	$25.49	$22.61	59,800
2018-10-25	$25.38	$25.55	$25.38	$25.54	$22.65	11,800
2018-10-24	$25.33	$25.44	$25.33	$25.42	$22.55	9,100
2018-10-23	$25.35	$25.43	$25.35	$25.39	$22.52	6,700
2018-10-22	$25.34	$25.44	$25.34	$25.44	$22.56	8,200
2018-10-19	$25.33	$25.45	$25.23	$25.40	$22.53	22,700
2018-10-18	$25.20	$25.32	$25.16	$25.32	$22.46	11,700
2018-10-17	$25.25	$25.29	$25.18	$25.19	$22.34	10,700
2018-10-16	$25.24	$25.32	$25.20	$25.25	$22.39	12,400
2018-10-15	$25.17	$25.24	$25.11	$25.24	$22.39	15,500
2018-10-12	$25.30	$25.30	$25.16	$25.23	$22.38	23,400
2018-10-11	$25.20	$25.29	$25.13	$25.20	$22.35	9,600
2018-10-10	$25.21	$25.29	$25.13	$25.20	$22.35	21,000
2018-10-09	$25.08	$25.22	$25.08	$25.22	$22.37	11,800
2018-10-08	$25.13	$25.22	$25.00	$25.15	$22.31	11,700
2018-10-05	$25.10	$25.24	$25.05	$25.14	$22.30	25,900
2018-10-04	$25.44	$25.44	$25.09	$25.13	$22.29	41,700
2018-10-03	$25.53	$25.81	$25.17	$25.53	$22.64	130,600
2018-10-02	$25.55	$25.74	$25.55	$25.60	$22.71	30,000
2018-10-01	$25.54	$25.65	$25.54	$25.60	$22.71	95,700
2018-09-28	$25.59	$25.60	$25.55	$25.55	$22.66	23,200
2018-09-27	$25.57	$25.60	$25.48	$25.56	$22.67	14,800
2018-09-26	$25.58	$25.61	$25.52	$25.57	$22.68	4,600
2018-09-25	$25.49	$25.56	$25.45	$25.56	$22.67	12,000
2018-09-24	$25.62	$25.65	$25.57	$25.63	$22.73	9,900
2018-09-21	$25.62	$25.62	$25.52	$25.56	$22.67	10,400
2018-09-20	$25.65	$25.65	$25.51	$25.55	$22.66	13,200
2018-09-19	$25.70	$25.70	$25.50	$25.53	$22.64	26,700
2018-09-18	$25.73	$25.73	$25.67	$25.67	$22.77	9,500
2018-09-17	$25.72	$25.74	$25.67	$25.70	$22.79	6,900
2018-09-14	$25.66	$25.73	$25.66	$25.73	$22.82	4,500
2018-09-13	$25.61	$25.79	$25.61	$25.72	$22.81	45,400
2018-09-12	$26.03	$26.11	$26.03	$26.06	$22.76	8,600
2018-09-11	$26.03	$26.11	$25.99	$26.07	$22.77	37,521
2018-09-10	$26.03	$26.12	$26.01	$26.05	$22.75	15,500
2018-09-07	$26.05	$26.05	$25.97	$25.98	$22.69	23,800
2018-09-06	$26.04	$26.10	$25.97	$26.09	$22.79	41,900
2018-09-05	$26.06	$26.12	$26.00	$26.05	$22.75	214,900
2018-09-04	$26.08	$26.11	$26.02	$26.05	$22.75	45,600
2018-08-31	$26.21	$26.27	$25.91	$26.01	$22.72	273,600
2018-08-30	$26.21	$26.25	$26.21	$26.21	$22.89	15,100
2018-08-29	$26.15	$26.23	$26.15	$26.21	$22.89	62,000
2018-08-28	$26.41	$26.41	$26.10	$26.17	$22.86	45,300
2018-08-27	$26.31	$26.45	$26.28	$26.45	$23.10	7,100
2018-08-24	$26.40	$26.40	$26.29	$26.37	$23.03	3,800
2018-08-23	$26.19	$26.40	$26.17	$26.40	$23.06	5,300
2018-08-22	$26.20	$26.21	$26.15	$26.19	$22.88	4,300
2018-08-21	$26.20	$26.20	$26.15	$26.18	$22.86	4,800
2018-08-20	$26.10	$26.33	$26.05	$26.20	$22.88	108,800
2018-08-17	$26.13	$26.21	$26.09	$26.09	$22.79	3,400
2018-08-16	$26.18	$26.26	$26.13	$26.13	$22.82	4,400
2018-08-15	$26.12	$26.24	$26.12	$26.17	$22.86	4,000
2018-08-14	$26.10	$26.19	$26.10	$26.10	$22.80	6,024
2018-08-13	$26.16	$26.16	$26.05	$26.14	$22.83	5,300
2018-08-10	$26.23	$26.31	$26.07	$26.16	$22.85	12,000
2018-08-09	$26.16	$26.34	$26.16	$26.23	$22.91	2,700
2018-08-08	$26.48	$26.48	$26.29	$26.29	$22.96	9,900
2018-08-07	$26.28	$26.49	$26.28	$26.41	$23.07	7,200
2018-08-06	$26.21	$26.34	$26.21	$26.29	$22.96	7,000
2018-08-03	$26.19	$26.31	$26.19	$26.21	$22.89	2,500
2018-08-02	$26.11	$26.21	$26.11	$26.16	$22.85	139,900
2018-08-01	$26.12	$26.14	$26.08	$26.13	$22.83	6,400
2018-07-31	$26.20	$26.23	$26.10	$26.13	$22.82	43,400
2018-07-30	$26.21	$26.21	$26.02	$26.16	$22.85	12,000
2018-07-27	$26.16	$26.31	$26.16	$26.29	$22.96	4,500
2018-07-26	$26.36	$26.37	$26.20	$26.20	$22.88	14,300
2018-07-25	$26.10	$26.35	$26.10	$26.33	$23.00	10,200
2018-07-24	$26.27	$26.27	$26.10	$26.10	$22.80	2,700
2018-07-23	$26.29	$26.29	$26.12	$26.18	$22.87	9,000
2018-07-20	$26.12	$26.30	$26.06	$26.30	$22.97	23,300
2018-07-19	$25.93	$26.07	$25.93	$26.04	$22.74	11,600
2018-07-18	$26.10	$26.23	$26.01	$26.01	$22.72	4,300
2018-07-17	$26.23	$26.30	$26.23	$26.23	$22.91	3,500
2018-07-16	$26.28	$26.41	$26.23	$26.25	$22.93	8,800
2018-07-13	$26.48	$26.48	$26.28	$26.33	$23.00	10,500
2018-07-12	$26.63	$26.63	$26.38	$26.54	$23.18	15,000
2018-07-11	$26.45	$26.59	$26.45	$26.45	$23.10	11,300
2018-07-10	$26.65	$26.65	$26.55	$26.56	$23.20	13,000
2018-07-09	$26.51	$26.62	$26.34	$26.49	$23.14	17,800
2018-07-06	$26.34	$26.56	$26.25	$26.47	$23.12	14,700
2018-07-05	$26.22	$26.31	$26.21	$26.26	$22.94	16,631
2018-07-03	$25.97	$26.28	$25.97	$26.23	$22.91	5,500
2018-07-02	$26.02	$26.21	$25.95	$26.01	$22.72	16,200
2018-06-29	$25.90	$25.99	$25.90	$25.94	$22.66	14,100
2018-06-28	$25.85	$25.88	$25.81	$25.88	$22.60	3,900
2018-06-27	$25.75	$25.81	$25.75	$25.81	$22.54	2,600
2018-06-26	$25.70	$25.80	$25.70	$25.78	$22.51	6,600
2018-06-25	$25.73	$25.78	$25.73	$25.73	$22.47	2,100
2018-06-22	$25.72	$25.82	$25.67	$25.75	$22.49	11,800
2018-06-21	$25.73	$25.75	$25.72	$25.72	$22.46	3,200
2018-06-20	$25.89	$25.89	$25.70	$25.73	$22.47	14,100
2018-06-19	$25.98	$25.98	$25.77	$25.82	$22.55	5,100
2018-06-18	$25.97	$25.97	$25.90	$25.91	$22.63	3,000
2018-06-15	$25.98	$25.98	$25.82	$25.97	$22.68	7,800
2018-06-14	$25.89	$25.96	$25.88	$25.93	$22.65	3,300
2018-06-13	$26.28	$26.30	$26.20	$26.30	$22.63	5,200
2018-06-12	$26.27	$26.36	$26.24	$26.28	$22.61	5,300
2018-06-11	$26.25	$26.38	$26.22	$26.22	$22.56	5,200
2018-06-08	$26.34	$26.41	$26.34	$26.34	$22.66	6,100
2018-06-07	$26.22	$26.36	$26.21	$26.24	$22.57	8,400
2018-06-06	$26.22	$26.33	$26.17	$26.27	$22.60	13,600
2018-06-05	$26.06	$26.33	$26.05	$26.33	$22.65	18,500
2018-06-04	$25.99	$26.12	$25.99	$26.07	$22.43	12,600
2018-06-01	$25.84	$26.04	$25.84	$25.99	$22.36	15,600
2018-05-31	$25.93	$25.93	$25.83	$25.84	$22.23	4,500
2018-05-30	$25.86	$26.10	$25.86	$26.05	$22.41	11,872
2018-05-29	$25.86	$25.90	$25.83	$25.89	$22.27	12,000
2018-05-25	$25.91	$26.09	$25.80	$25.90	$22.28	15,400
2018-05-24	$25.83	$26.00	$25.83	$25.99	$22.36	9,598
2018-05-23	$25.91	$25.94	$25.90	$25.91	$22.29	4,400
2018-05-22	$25.83	$25.93	$25.82	$25.93	$22.31	22,400
2018-05-21	$25.93	$25.93	$25.82	$25.85	$22.24	8,100
2018-05-18	$25.76	$25.93	$25.75	$25.91	$22.29	7,300
2018-05-17	$25.76	$25.92	$25.72	$25.72	$22.13	6,100
2018-05-16	$25.96	$25.96	$25.75	$25.78	$22.18	12,600
2018-05-15	$25.91	$26.01	$25.79	$25.84	$22.23	7,300
2018-05-14	$25.99	$26.04	$25.99	$25.99	$22.36	7,100
2018-05-11	$25.85	$25.98	$25.84	$25.98	$22.35	9,500
2018-05-10	$25.82	$25.97	$25.82	$25.92	$22.30	37,600
2018-05-09	$25.83	$25.84	$25.76	$25.80	$22.19	22,600
2018-05-08	$25.93	$26.06	$25.83	$25.87	$22.26	35,800
2018-05-07	$26.04	$26.15	$25.97	$26.02	$22.38	10,200
2018-05-04	$25.82	$26.04	$25.82	$25.97	$22.34	5,200
2018-05-03	$25.98	$25.98	$25.80	$25.81	$22.20	8,600
2018-05-02	$25.88	$25.93	$25.80	$25.93	$22.30	9,900
2018-05-01	$25.89	$25.89	$25.80	$25.88	$22.26	4,800
2018-04-30	$25.84	$25.92	$25.74	$25.80	$22.19	8,000
2018-04-27	$25.82	$25.84	$25.74	$25.84	$22.23	7,100
2018-04-26	$25.67	$25.82	$25.65	$25.82	$22.21	5,700
2018-04-25	$25.85	$25.85	$25.64	$25.75	$22.15	20,100
2018-04-24	$25.93	$26.01	$25.85	$26.01	$22.38	4,900
2018-04-23	$26.03	$26.12	$25.86	$26.06	$22.42	8,400
2018-04-20	$25.85	$26.17	$25.85	$26.17	$22.51	17,600
2018-04-19	$26.14	$26.14	$25.88	$25.96	$22.33	8,600
2018-04-18	$26.07	$26.15	$25.92	$26.15	$22.50	12,800
2018-04-17	$25.95	$26.07	$25.92	$26.04	$22.40	8,400
2018-04-16	$26.01	$26.01	$25.88	$25.99	$22.36	3,400
2018-04-13	$26.15	$26.15	$25.95	$26.01	$22.38	10,400
2018-04-12	$26.23	$26.23	$25.96	$26.07	$22.43	4,000
2018-04-11	$26.10	$26.16	$26.10	$26.10	$22.45	3,200
2018-04-10	$26.25	$26.25	$26.10	$26.10	$22.45	4,600
2018-04-09	$26.35	$26.35	$26.05	$26.08	$22.44	11,300
2018-04-06	$26.27	$26.33	$26.02	$26.15	$22.50	13,500
2018-04-05	$26.28	$26.31	$26.07	$26.22	$22.56	11,000
2018-04-04	$26.37	$26.37	$26.12	$26.37	$22.69	8,400
2018-04-03	$26.59	$26.59	$26.10	$26.46	$22.76	13,200
2018-04-02	$26.63	$26.63	$26.37	$26.41	$22.72	5,100
2018-03-29	$26.81	$26.81	$26.44	$26.50	$22.80	18,700
2018-03-28	$26.68	$26.71	$26.54	$26.58	$22.86	3,000
2018-03-27	$26.67	$26.75	$26.53	$26.70	$22.97	6,300
2018-03-26	$26.55	$26.69	$26.45	$26.45	$22.75	4,400
2018-03-23	$26.62	$26.62	$26.44	$26.47	$22.77	9,800
2018-03-22	$26.58	$26.65	$26.55	$26.58	$22.87	7,500
2018-03-21	$26.25	$26.66	$26.25	$26.53	$22.82	7,900
2018-03-20	$26.37	$26.50	$26.26	$26.43	$22.74	3,100
2018-03-19	$26.29	$26.55	$26.29	$26.49	$22.79	10,400
2018-03-16	$26.45	$26.50	$26.24	$26.39	$22.70	5,900
2018-03-15	$26.40	$26.48	$26.21	$26.45	$22.75	16,900
2018-03-14	$26.33	$26.40	$26.25	$26.39	$22.70	12,500
2018-03-13	$26.48	$26.55	$26.34	$26.53	$22.48	26,200
2018-03-12	$26.45	$26.49	$26.26	$26.29	$22.28	7,400
2018-03-09	$26.50	$26.55	$26.38	$26.52	$22.48	6,400
2018-03-08	$26.45	$26.53	$26.37	$26.52	$22.48	9,000
2018-03-07	$26.42	$26.44	$26.33	$26.41	$22.38	4,000
2018-03-06	$26.43	$26.60	$26.25	$26.38	$22.36	15,400
2018-03-05	$26.31	$26.43	$26.20	$26.43	$22.40	14,700
2018-03-02	$26.27	$26.31	$26.20	$26.31	$22.30	4,700
2018-03-01	$26.16	$26.28	$26.07	$26.24	$22.24	8,700
2018-02-28	$26.25	$26.27	$26.16	$26.16	$22.17	10,900
2018-02-27	$26.05	$26.23	$25.93	$26.23	$22.23	12,300
2018-02-26	$26.20	$26.32	$26.02	$26.05	$22.08	6,500
2018-02-23	$26.21	$26.22	$25.96	$26.22	$22.22	8,500
2018-02-22	$25.86	$26.00	$25.86	$25.96	$22.00	10,937
2018-02-21	$26.03	$26.06	$25.85	$25.85	$21.91	16,600
2018-02-20	$26.26	$26.26	$25.99	$26.00	$22.03	5,600
2018-02-16	$25.98	$26.19	$25.88	$26.19	$22.20	36,800
2018-02-15	$26.03	$26.04	$25.85	$25.86	$21.92	7,000
2018-02-14	$25.95	$26.03	$25.74	$25.90	$21.95	4,100
2018-02-13	$25.98	$26.16	$25.82	$25.89	$21.94	89,600
2018-02-12	$25.89	$26.00	$25.62	$25.97	$22.01	15,400
2018-02-09	$25.89	$25.89	$25.51	$25.89	$21.94	18,700
2018-02-08	$26.08	$26.08	$25.73	$25.89	$21.94	17,900
2018-02-07	$25.95	$26.17	$25.76	$26.08	$22.10	8,800
2018-02-06	$25.75	$25.98	$25.48	$25.94	$21.98	15,300
2018-02-05	$25.91	$26.14	$25.67	$25.74	$21.82	7,900
2018-02-02	$25.82	$26.10	$25.65	$26.05	$22.08	15,000
2018-02-01	$26.04	$26.23	$25.91	$25.97	$22.01	3,100
2018-01-31	$26.02	$26.23	$26.02	$26.23	$22.23	8,000
2018-01-30	$26.06	$26.28	$25.88	$26.01	$22.04	11,100
2018-01-29	$26.22	$26.24	$25.85	$26.23	$22.23	17,500
2018-01-26	$26.59	$26.59	$26.35	$26.35	$22.33	6,500
2018-01-25	$26.73	$26.74	$26.45	$26.63	$22.57	4,000
2018-01-24	$26.50	$26.70	$26.24	$26.70	$22.63	9,700
2018-01-23	$26.47	$26.50	$26.32	$26.50	$22.46	5,600
2018-01-22	$26.44	$26.50	$26.30	$26.35	$22.33	6,700
2018-01-19	$26.36	$26.45	$26.22	$26.22	$22.22	37,300
2018-01-18	$26.57	$26.75	$26.33	$26.46	$22.43	7,400
2018-01-17	$26.82	$26.90	$26.51	$26.56	$22.51	6,800
2018-01-16	$26.73	$26.80	$26.55	$26.63	$22.57	15,600
2018-01-12	$26.85	$26.85	$26.51	$26.77	$22.69	5,000
2018-01-11	$26.96	$27.00	$26.58	$26.88	$22.78	40,600
2018-01-10	$27.15	$27.15	$26.26	$26.89	$22.79	11,800
2018-01-09	$26.99	$27.25	$26.86	$27.25	$23.10	7,400
2018-01-08	$26.98	$27.00	$26.81	$27.00	$22.88	8,200
2018-01-05	$27.03	$27.03	$26.91	$26.94	$22.83	4,300
2018-01-04	$27.18	$27.18	$26.89	$26.97	$22.86	2,600
2018-01-03	$26.85	$27.33	$26.85	$27.23	$23.08	73,900
2018-01-02	$27.31	$27.51	$26.65	$26.85	$22.76	39,200
2017-12-29	$27.50	$27.52	$27.23	$27.51	$23.32	25,300
2017-12-28	$27.58	$27.70	$27.23	$27.24	$23.09	21,700
2017-12-27	$27.50	$27.52	$27.41	$27.52	$23.32	8,100
2017-12-26	$27.35	$27.50	$26.90	$27.50	$23.31	7,400
2017-12-22	$27.52	$27.52	$26.17	$27.29	$23.13	10,800
2017-12-21	$27.48	$27.48	$27.35	$27.46	$23.27	5,500
2017-12-20	$27.49	$27.55	$27.37	$27.55	$23.35	5,600
2017-12-19	$27.42	$27.54	$27.33	$27.54	$23.34	20,300
2017-12-18	$27.36	$27.43	$27.29	$27.42	$23.24	13,400
2017-12-15	$27.46	$27.48	$27.02	$27.41	$23.23	8,800
2017-12-14	$27.32	$27.55	$26.99	$27.55	$23.35	7,500
2017-12-13	$27.48	$27.57	$27.29	$27.57	$23.03	12,800
2017-12-12	$27.49	$27.57	$27.38	$27.43	$22.92	7,800
2017-12-11	$27.39	$27.46	$27.35	$27.37	$22.87	48,100
2017-12-08	$27.33	$27.57	$27.32	$27.41	$22.90	6,000
2017-12-07	$27.57	$27.57	$27.45	$27.46	$22.94	4,635
2017-12-06	$27.57	$27.59	$27.44	$27.59	$23.05	4,302
2017-12-05	$27.33	$27.49	$27.33	$27.48	$22.96	4,410
2017-12-04	$27.55	$27.59	$27.32	$27.35	$22.85	6,593
2017-12-01	$27.47	$27.55	$27.19	$27.55	$23.02	6,900
2017-11-30	$27.73	$27.75	$27.21	$27.21	$22.73	11,300
2017-11-29	$27.72	$27.72	$27.52	$27.52	$22.99	3,000
2017-11-28	$27.53	$27.70	$27.48	$27.70	$23.14	4,900
2017-11-27	$27.72	$27.75	$27.55	$27.55	$23.02	4,643
2017-11-24	$27.75	$27.75	$27.56	$27.73	$23.17	2,098
2017-11-22	$27.74	$27.75	$27.66	$27.75	$23.18	4,249
2017-11-21	$27.66	$27.74	$27.61	$27.64	$23.09	13,600
2017-11-20	$27.55	$27.67	$27.28	$27.66	$23.11	21,124
2017-11-17	$27.18	$27.56	$27.18	$27.55	$23.02	12,345
2017-11-16	$27.25	$27.43	$27.25	$27.28	$22.79	9,441
2017-11-15	$27.45	$27.48	$27.16	$27.35	$22.85	10,917
2017-11-14	$27.28	$27.47	$27.15	$27.46	$22.94	26,583
2017-11-13	$27.29	$27.30	$27.05	$27.15	$22.68	11,450
2017-11-10	$27.36	$27.36	$27.15	$27.30	$22.81	6,026
2017-11-09	$27.06	$27.38	$27.06	$27.34	$22.84	12,686
2017-11-08	$27.41	$27.41	$27.32	$27.36	$22.86	5,314
2017-11-07	$27.30	$27.38	$27.15	$27.38	$22.88	7,669
2017-11-06	$27.37	$27.37	$27.09	$27.15	$22.68	18,367
2017-11-03	$27.38	$27.38	$27.30	$27.37	$22.87	3,806
2017-11-02	$27.30	$27.30	$27.17	$27.20	$22.73	3,243
2017-11-01	$27.30	$27.30	$27.16	$27.17	$22.70	7,669
2017-10-31	$27.45	$27.45	$27.25	$27.25	$22.77	5,318
2017-10-30	$27.29	$27.42	$27.20	$27.42	$22.91	22,818
2017-10-27	$27.17	$27.25	$27.12	$27.23	$22.75	12,197
2017-10-26	$27.25	$27.25	$27.04	$27.24	$22.76	12,218
2017-10-25	$27.21	$27.28	$26.95	$27.25	$22.77	16,961
2017-10-24	$27.12	$27.23	$27.02	$27.23	$22.75	6,056
2017-10-23	$27.00	$27.10	$26.95	$27.10	$22.64	1,732
2017-10-20	$27.16	$27.17	$27.00	$27.00	$22.56	15,125
2017-10-19	$27.01	$27.16	$27.01	$27.10	$22.64	5,885
2017-10-18	$27.17	$27.17	$27.01	$27.01	$22.57	3,670
2017-10-17	$26.94	$27.17	$26.94	$27.17	$22.70	5,344
2017-10-16	$27.18	$27.18	$26.96	$27.12	$22.66	102,673
2017-10-13	$27.14	$27.18	$27.09	$27.18	$22.71	4,666
2017-10-12	$27.03	$27.03	$26.82	$26.92	$22.49	5,190
2017-10-11	$27.09	$27.09	$26.63	$27.00	$22.56	9,195
2017-10-10	$26.99	$27.09	$26.90	$27.09	$22.63	4,642
2017-10-09	$26.95	$26.95	$26.77	$26.88	$22.46	3,609
2017-10-06	$27.06	$27.06	$26.79	$26.99	$22.55	6,284
2017-10-05	$27.03	$27.09	$27.01	$27.09	$22.63	5,722
2017-10-04	$26.87	$27.09	$26.87	$27.07	$22.62	11,023
2017-10-03	$27.01	$27.09	$26.92	$26.93	$22.50	62,577
2017-10-02	$27.15	$27.15	$26.83	$26.90	$22.47	17,634
2017-09-29	$26.95	$27.07	$26.75	$27.07	$22.62	18,267
2017-09-28	$26.89	$26.95	$26.84	$26.95	$22.52	17,221
2017-09-27	$26.90	$26.97	$26.77	$26.97	$22.53	7,884
2017-09-26	$26.88	$26.88	$26.83	$26.88	$22.46	6,770
2017-09-25	$26.83	$26.88	$26.75	$26.75	$22.35	24,120
2017-09-22	$26.80	$26.85	$26.80	$26.85	$22.43	9,040
2017-09-21	$26.70	$26.80	$26.67	$26.72	$22.32	17,585
2017-09-20	$26.76	$26.89	$26.60	$26.60	$22.22	30,389
2017-09-19	$26.94	$26.94	$26.83	$26.85	$22.43	7,063
2017-09-18	$26.94	$26.95	$26.90	$26.92	$22.49	28,996
2017-09-15	$26.84	$26.94	$26.72	$26.94	$22.51	4,600
2017-09-14	$26.81	$26.81	$26.69	$26.81	$22.40	2,822
2017-09-13	$27.11	$27.13	$27.06	$27.13	$22.33	1,326
2017-09-12	$27.09	$27.14	$26.99	$27.14	$22.34	5,285
2017-09-11	$27.09	$27.09	$26.94	$27.05	$22.27	3,200
2017-09-08	$27.00	$27.10	$26.94	$26.94	$22.18	3,700
2017-09-07	$27.03	$27.10	$27.00	$27.07	$22.29	8,031
2017-09-06	$27.06	$27.06	$26.94	$27.03	$22.25	3,972
2017-09-05	$27.07	$27.07	$27.01	$27.01	$22.24	3,500
2017-09-01	$27.02	$27.05	$26.89	$27.05	$22.27	3,000
2017-08-31	$26.86	$27.02	$26.81	$27.02	$22.25	44,700
2017-08-30	$26.91	$26.99	$26.80	$26.99	$22.22	7,113
2017-08-29	$26.98	$26.99	$26.82	$26.82	$22.08	7,901
2017-08-28	$26.94	$26.99	$26.88	$26.99	$22.22	5,452
2017-08-25	$26.87	$26.93	$26.85	$26.93	$22.17	7,546
2017-08-24	$26.86	$26.93	$26.83	$26.87	$22.12	82,842
2017-08-23	$26.88	$26.89	$26.80	$26.89	$22.14	14,169
2017-08-22	$26.95	$26.95	$26.78	$26.91	$22.16	4,912
2017-08-21	$26.94	$26.94	$26.89	$26.92	$22.16	2,147
2017-08-18	$26.96	$26.96	$26.83	$26.83	$22.09	3,073
2017-08-17	$27.00	$27.00	$26.83	$26.90	$22.15	5,590
2017-08-16	$26.92	$26.98	$26.91	$26.96	$22.20	2,775
2017-08-15	$26.97	$27.01	$26.79	$26.85	$22.11	26,985
2017-08-14	$27.00	$27.15	$26.87	$27.07	$22.29	3,015
2017-08-11	$26.76	$26.94	$26.52	$26.87	$22.12	16,023
2017-08-10	$27.26	$27.26	$26.53	$26.76	$22.03	23,157
2017-08-09	$27.34	$27.34	$26.96	$27.06	$22.28	8,571
2017-08-08	$27.23	$27.30	$27.14	$27.16	$22.36	3,980
2017-08-07	$27.39	$27.39	$27.20	$27.20	$22.39	4,713
2017-08-04	$27.38	$27.38	$27.20	$27.20	$22.39	5,441
2017-08-03	$27.41	$27.41	$27.23	$27.23	$22.42	8,100
2017-08-02	$27.38	$27.38	$27.22	$27.35	$22.52	55,300
2017-08-01	$27.37	$27.43	$27.21	$27.34	$22.51	9,700
2017-07-31	$27.39	$27.48	$27.12	$27.19	$22.39	5,000
2017-07-28	$27.30	$27.47	$27.09	$27.47	$22.62	7,618
2017-07-27	$27.23	$27.33	$27.01	$27.33	$22.50	8,121
2017-07-26	$27.23	$27.25	$27.16	$27.16	$22.36	4,071
2017-07-25	$27.32	$27.32	$27.08	$27.08	$22.30	20,624
2017-07-24	$27.25	$27.40	$27.25	$27.28	$22.46	45,337
2017-07-21	$27.30	$27.59	$27.22	$27.59	$22.71	23,194
2017-07-20	$27.48	$27.73	$27.14	$27.55	$22.68	17,318
2017-07-19	$27.33	$28.18	$27.32	$27.42	$22.57	10,133
2017-07-18	$27.35	$27.35	$27.28	$27.34	$22.51	7,768
2017-07-17	$27.33	$27.33	$27.27	$27.30	$22.47	7,982
2017-07-14	$27.31	$27.34	$27.14	$27.30	$22.48	12,386
2017-07-13	$27.29	$27.34	$27.04	$27.15	$22.36	16,791
2017-07-12	$27.19	$27.20	$27.12	$27.16	$22.36	4,429
2017-07-11	$27.12	$27.20	$26.99	$27.05	$22.27	6,106
2017-07-10	$27.19	$27.19	$27.11	$27.15	$22.35	12,555
2017-07-07	$27.15	$27.15	$27.13	$27.13	$22.34	6,086
2017-07-06	$27.05	$27.16	$27.05	$27.15	$22.35	10,128
2017-07-05	$27.21	$27.21	$27.13	$27.19	$22.39	8,793
2017-07-03	$27.04	$27.15	$26.94	$27.14	$22.34	5,207
2017-06-30	$27.15	$27.16	$27.02	$27.15	$22.35	9,009
2017-06-29	$27.18	$27.18	$27.02	$27.03	$22.25	128,205
2017-06-28	$27.24	$27.24	$27.08	$27.10	$22.31	6,289
2017-06-27	$27.28	$27.28	$27.05	$27.25	$22.43	41,408
2017-06-26	$27.24	$27.33	$27.21	$27.30	$22.48	12,867
2017-06-23	$27.15	$27.22	$27.15	$27.22	$22.41	4,395
2017-06-22	$27.16	$27.22	$27.04	$27.04	$22.26	7,142
2017-06-21	$27.10	$27.21	$27.07	$27.20	$22.39	24,457
2017-06-20	$26.94	$27.10	$26.94	$27.05	$22.27	3,865
2017-06-19	$26.98	$27.02	$26.94	$26.96	$22.20	6,243
2017-06-16	$27.01	$27.05	$26.93	$26.93	$22.17	2,631
2017-06-15	$26.97	$27.07	$26.94	$26.95	$22.19	14,998
2017-06-14	$26.96	$27.10	$26.96	$27.04	$22.26	10,960
2017-06-13	$26.97	$26.97	$26.66	$26.90	$22.15	7,625
2017-06-12	$27.12	$27.21	$27.10	$27.20	$22.07	4,201
2017-06-09	$27.27	$27.27	$27.14	$27.14	$22.02	8,987
2017-06-08	$27.22	$27.29	$27.22	$27.29	$22.14	33,954
2017-06-07	$27.21	$27.21	$27.07	$27.12	$22.00	6,476
2017-06-06	$27.22	$27.23	$27.04	$27.23	$22.09	11,128
2017-06-05	$27.24	$27.25	$27.10	$27.16	$22.04	69,587
2017-06-02	$27.18	$27.22	$27.12	$27.22	$22.08	12,675
2017-06-01	$27.09	$27.09	$27.02	$27.08	$21.97	5,843
2017-05-31	$27.20	$27.20	$26.92	$26.97	$21.88	18,108
2017-05-30	$27.12	$27.19	$27.07	$27.19	$22.06	20,337
2017-05-26	$27.10	$27.14	$27.10	$27.11	$22.00	5,464
2017-05-25	$26.92	$27.09	$26.92	$27.05	$21.95	8,411
2017-05-24	$26.88	$26.95	$26.75	$26.95	$21.86	22,968
2017-05-23	$26.92	$26.92	$26.78	$26.78	$21.73	23,233
2017-05-22	$26.98	$26.98	$26.75	$26.75	$21.70	36,627
2017-05-19	$26.92	$26.93	$26.74	$26.80	$21.75	34,632
2017-05-18	$26.95	$26.97	$26.66	$26.80	$21.74	16,376
2017-05-17	$26.99	$26.99	$26.65	$26.88	$21.81	8,019
2017-05-16	$26.99	$27.04	$26.90	$26.98	$21.89	9,617
2017-05-15	$27.10	$27.14	$26.97	$27.02	$21.92	12,951
2017-05-12	$27.11	$27.12	$26.96	$27.10	$21.99	7,339
2017-05-11	$27.05	$27.07	$26.88	$27.07	$21.96	4,994
2017-05-10	$27.03	$27.03	$26.87	$26.98	$21.89	2,806
2017-05-09	$27.12	$27.12	$26.95	$26.96	$21.87	13,713
2017-05-08	$27.06	$27.13	$27.02	$27.13	$22.01	13,107
2017-05-05	$27.07	$27.07	$27.00	$27.02	$21.92	5,982
2017-05-04	$27.11	$27.11	$26.89	$27.05	$21.95	5,841
2017-05-03	$27.07	$27.10	$26.88	$27.10	$21.99	16,221
2017-05-02	$26.97	$27.06	$26.84	$27.06	$21.95	6,124
2017-05-01	$27.04	$27.04	$26.81	$26.82	$21.76	12,093
2017-04-28	$26.99	$27.00	$26.81	$26.83	$21.77	6,972
2017-04-27	$27.05	$27.05	$26.93	$26.94	$21.86	8,726
2017-04-26	$27.00	$27.00	$26.80	$26.99	$21.90	6,711
2017-04-25	$27.07	$27.09	$26.84	$26.99	$21.90	9,594
2017-04-24	$27.02	$27.09	$27.00	$27.00	$21.91	7,824
2017-04-21	$27.02	$27.13	$26.75	$27.12	$22.00	43,658
2017-04-20	$27.01	$27.03	$26.92	$26.99	$21.90	7,171
2017-04-19	$26.96	$27.01	$26.92	$26.93	$21.85	7,365
2017-04-18	$27.02	$27.05	$26.92	$26.95	$21.87	13,343
2017-04-17	$27.09	$27.12	$27.01	$27.10	$21.99	20,582
2017-04-13	$27.06	$27.10	$26.94	$27.06	$21.95	4,480
2017-04-12	$27.13	$27.15	$26.86	$27.06	$21.96	15,514
2017-04-11	$27.14	$27.14	$27.02	$27.13	$22.01	60,796
2017-04-10	$27.04	$27.14	$27.00	$27.14	$22.02	10,288
2017-04-07	$26.84	$27.03	$26.84	$27.03	$21.93	12,500
2017-04-06	$27.04	$27.06	$26.95	$27.04	$21.94	12,641
2017-04-05	$27.08	$27.08	$26.86	$27.04	$21.94	25,582
2017-04-04	$27.05	$27.05	$26.85	$27.05	$21.95	14,236
2017-04-03	$26.69	$27.15	$26.56	$26.90	$21.82	25,354
2017-03-31	$26.65	$26.70	$26.58	$26.68	$21.65	129,209
2017-03-30	$26.58	$26.69	$26.58	$26.60	$21.58	10,040
2017-03-29	$26.50	$26.55	$26.42	$26.55	$21.54	35,050
2017-03-28	$26.50	$26.50	$26.40	$26.50	$21.50	59,121
2017-03-27	$26.36	$26.40	$26.28	$26.37	$21.39	5,557
2017-03-24	$26.35	$26.37	$26.29	$26.31	$21.35	4,695
2017-03-23	$26.29	$26.42	$26.29	$26.34	$21.37	21,018
2017-03-22	$26.23	$26.29	$26.09	$26.28	$21.32	4,861
2017-03-21	$26.25	$26.25	$26.01	$26.09	$21.16	14,303
2017-03-20	$26.40	$26.40	$26.28	$26.31	$21.35	3,242
2017-03-17	$26.31	$26.43	$26.27	$26.35	$21.38	25,071
2017-03-16	$26.25	$26.33	$26.10	$26.27	$21.31	21,978
2017-03-15	$25.89	$26.08	$25.74	$26.01	$21.10	9,472
2017-03-14	$25.69	$25.82	$25.57	$25.69	$20.84	3,796
2017-03-13	$25.68	$25.75	$25.56	$25.75	$20.89	11,605
2017-03-10	$26.04	$26.04	$25.73	$25.88	$20.68	12,806
2017-03-09	$26.01	$26.05	$25.70	$25.86	$20.66	30,771
2017-03-08	$26.30	$26.30	$26.02	$26.09	$20.85	8,945
2017-03-07	$26.30	$26.39	$26.30	$26.35	$21.05	3,653
2017-03-06	$26.39	$26.40	$26.23	$26.27	$20.99	9,404
2017-03-03	$26.23	$26.37	$26.12	$26.35	$21.05	10,972
2017-03-02	$26.30	$26.31	$26.10	$26.15	$20.89	15,888
2017-03-01	$26.40	$26.40	$26.15	$26.15	$20.89	9,865
2017-02-28	$26.39	$26.47	$26.38	$26.40	$21.09	19,601
2017-02-27	$26.43	$26.50	$26.40	$26.44	$21.13	14,760
2017-02-24	$26.40	$26.41	$26.30	$26.36	$21.06	11,966
2017-02-23	$26.42	$26.42	$26.25	$26.33	$21.04	18,779
2017-02-22	$26.64	$26.64	$26.29	$26.29	$21.01	9,062
2017-02-21	$26.48	$26.52	$26.22	$26.51	$21.18	16,848
2017-02-17	$26.43	$26.46	$26.32	$26.32	$21.03	7,920
2017-02-16	$26.80	$26.80	$26.33	$26.33	$21.04	18,207
2017-02-15	$26.63	$26.92	$26.63	$26.73	$21.36	27,958
2017-02-14	$26.75	$26.78	$26.60	$26.75	$21.37	26,409
2017-02-13	$26.64	$26.74	$26.57	$26.74	$21.37	11,022
2017-02-10	$26.29	$26.65	$26.29	$26.65	$21.29	15,605
2017-02-09	$26.39	$26.39	$26.26	$26.38	$21.08	10,075
2017-02-08	$26.42	$26.50	$26.31	$26.44	$21.13	22,018
2017-02-07	$26.34	$26.45	$26.28	$26.45	$21.13	18,194
2017-02-06	$26.06	$26.34	$26.03	$26.33	$21.04	18,775
2017-02-03	$26.05	$26.25	$25.91	$25.99	$20.76	86,144
2017-02-02	$25.85	$26.06	$25.83	$25.97	$20.75	46,619
2017-02-01	$25.72	$25.85	$25.64	$25.85	$20.65	20,564
2017-01-31	$25.86	$25.94	$25.69	$25.76	$20.58	37,068
2017-01-30	$25.77	$25.92	$25.71	$25.92	$20.71	52,441
2017-01-27	$25.80	$25.91	$25.74	$25.85	$20.65	25,402
2017-01-26	$26.00	$26.35	$25.76	$25.76	$20.58	36,590
2017-01-25	$26.28	$26.28	$26.03	$26.03	$20.80	6,346
2017-01-24	$26.01	$26.41	$26.01	$26.41	$21.10	20,281
2017-01-23	$26.09	$26.24	$25.84	$26.09	$20.85	18,002
2017-01-20	$25.94	$26.14	$25.59	$26.12	$20.87	32,884
2017-01-19	$25.94	$26.09	$25.74	$25.80	$20.61	30,806
2017-01-18	$25.94	$26.07	$25.75	$25.99	$20.77	80,351
2017-01-17	$25.96	$26.15	$25.81	$25.81	$20.62	12,140
2017-01-13	$26.22	$26.22	$25.84	$25.96	$20.74	66,057
2017-01-12	$26.30	$26.30	$26.00	$26.05	$20.81	12,216
2017-01-11	$26.25	$26.25	$26.11	$26.25	$20.97	17,947
2017-01-10	$26.04	$26.25	$26.04	$26.11	$20.86	4,517
2017-01-09	$26.02	$26.22	$25.86	$26.01	$20.78	14,663
2017-01-06	$26.00	$26.20	$25.85	$26.05	$20.81	33,700
2017-01-05	$25.85	$26.19	$25.41	$26.19	$20.93	12,664
2017-01-04	$25.29	$26.05	$25.29	$25.78	$20.60	12,140
2017-01-03	$25.12	$25.48	$25.12	$25.39	$20.29	20,177
2016-12-30	$25.11	$25.13	$25.00	$25.06	$20.02	22,553
2016-12-29	$25.27	$25.27	$25.05	$25.07	$20.03	18,635
2016-12-28	$25.36	$25.36	$25.03	$25.21	$20.14	15,910
2016-12-27	$25.44	$25.55	$25.15	$25.18	$20.12	16,623
2016-12-23	$25.15	$25.70	$25.01	$25.40	$20.30	30,615
2016-12-22	$25.10	$25.31	$25.07	$25.07	$20.03	7,398
2016-12-21	$24.87	$25.48	$24.87	$25.10	$20.06	20,007
2016-12-20	$24.90	$25.20	$24.90	$24.94	$19.93	21,234
2016-12-19	$24.82	$24.98	$24.82	$24.86	$19.86	29,091
2016-12-16	$24.87	$25.05	$24.78	$24.78	$19.80	19,865
2016-12-15	$24.66	$25.06	$24.62	$24.80	$19.81	26,817
2016-12-14	$24.86	$25.02	$24.71	$24.73	$19.76	23,017
2016-12-13	$24.79	$24.80	$24.55	$24.74	$19.77	32,860
2016-12-12	$25.10	$25.13	$24.80	$24.80	$19.50	22,716
2016-12-09	$25.49	$25.55	$25.06	$25.08	$19.72	25,260
2016-12-08	$25.38	$25.66	$24.92	$25.27	$19.87	28,518
2016-12-07	$25.30	$25.40	$25.20	$25.31	$19.90	18,227
2016-12-06	$25.10	$25.24	$25.08	$25.15	$19.78	23,988
2016-12-05	$24.60	$25.18	$24.50	$25.00	$19.66	73,376
2016-12-02	$25.17	$25.25	$24.93	$24.96	$19.63	35,487
2016-12-01	$25.01	$25.19	$24.90	$24.98	$19.64	44,705
2016-11-30	$25.09	$25.57	$25.00	$25.06	$19.71	28,717
2016-11-29	$25.35	$25.35	$25.13	$25.32	$19.91	11,659
2016-11-28	$25.93	$25.93	$25.36	$25.36	$19.94	43,153
2016-11-25	$25.53	$25.94	$25.40	$25.94	$20.40	116,828
2016-11-23	$25.68	$25.74	$25.33	$25.41	$19.98	70,090
2016-11-22	$25.62	$25.97	$25.52	$25.94	$20.40	10,757
2016-11-21	$25.32	$25.60	$25.27	$25.60	$20.13	60,568
2016-11-18	$25.32	$25.69	$25.30	$25.34	$19.93	135,317
2016-11-17	$25.39	$25.60	$25.39	$25.45	$20.01	55,952
2016-11-16	$25.25	$25.79	$25.21	$25.48	$20.04	31,847
2016-11-15	$24.63	$25.25	$24.57	$25.14	$19.77	44,110
2016-11-14	$25.11	$25.15	$24.56	$24.56	$19.31	40,172
2016-11-11	$25.51	$25.77	$24.90	$25.18	$19.80	37,162
2016-11-10	$26.06	$26.06	$25.01	$25.51	$20.06	62,367
2016-11-09	$26.26	$26.31	$25.90	$26.06	$20.49	25,128
2016-11-08	$26.36	$26.61	$26.34	$26.52	$20.86	7,566
2016-11-07	$26.61	$26.73	$26.48	$26.52	$20.86	16,530
2016-11-04	$26.47	$26.65	$26.32	$26.51	$20.85	16,964
2016-11-03	$26.48	$26.60	$26.38	$26.45	$20.80	36,773
2016-11-02	$26.50	$26.70	$26.26	$26.43	$20.78	147,647
2016-11-01	$26.60	$26.61	$26.45	$26.61	$20.93	18,974
2016-10-31	$26.96	$27.15	$26.66	$26.67	$20.97	25,942
2016-10-28	$26.93	$27.15	$26.87	$27.00	$21.23	22,198
2016-10-27	$27.15	$27.15	$26.71	$26.90	$21.15	15,860
2016-10-26	$27.19	$27.19	$26.97	$27.16	$21.36	20,655
2016-10-25	$27.03	$27.28	$26.91	$27.21	$21.40	13,284
2016-10-24	$27.08	$27.25	$27.00	$27.03	$21.26	59,821
2016-10-21	$26.51	$27.15	$26.51	$27.15	$21.35	20,288
2016-10-20	$26.70	$26.78	$26.60	$26.65	$20.96	8,944
2016-10-19	$26.53	$26.85	$26.51	$26.63	$20.94	19,126
2016-10-18	$26.56	$26.78	$26.48	$26.60	$20.92	59,464
2016-10-17	$26.48	$26.54	$26.32	$26.51	$20.85	27,337
2016-10-14	$26.29	$26.46	$26.20	$26.35	$20.72	13,621
2016-10-13	$26.05	$26.25	$26.00	$26.25	$20.64	64,877
2016-10-12	$26.11	$26.15	$26.00	$26.00	$20.45	29,300
2016-10-11	$26.56	$26.56	$26.15	$26.15	$20.56	22,619
2016-10-10	$26.45	$26.48	$26.42	$26.42	$20.78	11,677
2016-10-07	$26.64	$26.75	$26.40	$26.41	$20.77	52,707
2016-10-06	$26.57	$26.60	$26.46	$26.58	$20.90	25,972
2016-10-05	$26.79	$26.79	$26.45	$26.50	$20.84	53,780
2016-10-04	$26.76	$26.90	$26.63	$26.64	$20.95	54,002
2016-10-03	$26.64	$26.83	$26.63	$26.74	$21.03	6,518
2016-09-30	$26.84	$26.84	$26.56	$26.68	$20.98	18,529
2016-09-29	$26.91	$26.91	$26.66	$26.66	$20.97	21,996
2016-09-28	$26.94	$26.94	$26.61	$26.82	$21.09	20,187
2016-09-27	$27.18	$27.21	$26.92	$26.99	$21.22	22,155
2016-09-26	$27.29	$27.33	$27.11	$27.11	$21.32	24,229
2016-09-23	$27.30	$27.59	$27.23	$27.40	$21.55	5,433
2016-09-22	$27.64	$27.77	$27.22	$27.33	$21.49	20,098
2016-09-21	$27.30	$27.66	$27.10	$27.65	$21.74	39,678
2016-09-20	$27.04	$27.30	$27.04	$27.16	$21.36	13,847
2016-09-19	$27.10	$27.35	$27.06	$27.32	$21.48	18,533
2016-09-16	$27.19	$27.19	$26.95	$27.02	$21.25	5,653
2016-09-15	$27.00	$27.20	$26.85	$27.20	$21.39	34,865
2016-09-14	$26.85	$27.20	$26.85	$27.19	$21.38	15,925
2016-09-13	$27.13	$27.13	$26.85	$27.01	$21.24	15,770
2016-09-12	$27.35	$27.38	$26.90	$27.38	$21.22	45,701
2016-09-09	$27.68	$27.68	$27.06	$27.29	$21.15	59,410
2016-09-08	$27.80	$27.82	$27.52	$27.53	$21.34	7,188
2016-09-07	$27.59	$27.85	$27.51	$27.78	$21.53	8,919
2016-09-06	$27.87	$27.87	$27.47	$27.55	$21.35	17,626
2016-09-02	$27.78	$27.88	$27.67	$27.82	$21.56	9,734
2016-09-01	$27.77	$27.80	$27.69	$27.80	$21.55	5,944
2016-08-31	$27.46	$27.80	$27.46	$27.65	$21.43	30,934
2016-08-30	$27.77	$27.83	$27.44	$27.45	$21.27	15,227
2016-08-29	$27.60	$27.82	$27.60	$27.72	$21.48	413,889
2016-08-26	$27.44	$27.84	$27.44	$27.58	$21.37	186,064
2016-08-25	$27.57	$27.57	$27.39	$27.55	$21.35	17,103
2016-08-24	$27.50	$27.60	$27.41	$27.50	$21.31	19,357
2016-08-23	$27.61	$27.64	$27.43	$27.50	$21.31	14,487
2016-08-22	$27.49	$27.54	$27.38	$27.54	$21.34	24,416
2016-08-19	$27.42	$27.47	$27.34	$27.46	$21.28	9,398
2016-08-18	$27.44	$27.65	$27.35	$27.35	$21.20	41,279
2016-08-17	$27.23	$27.48	$27.20	$27.48	$21.30	71,964
2016-08-16	$27.25	$27.37	$27.10	$27.17	$21.06	20,727
2016-08-15	$27.55	$27.55	$27.15	$27.27	$21.13	34,347
2016-08-12	$27.38	$27.57	$27.38	$27.49	$21.31	16,188
2016-08-11	$27.84	$27.84	$27.46	$27.61	$21.40	29,747
2016-08-10	$27.74	$27.90	$27.70	$27.86	$21.59	51,898
2016-08-09	$27.54	$27.77	$27.54	$27.75	$21.51	175,256
2016-08-08	$27.85	$27.85	$27.37	$27.51	$21.32	114,837
2016-08-05	$27.87	$27.90	$27.66	$27.84	$21.58	22,940
2016-08-04	$27.66	$27.97	$27.57	$27.85	$21.58	19,887
2016-08-03	$27.93	$27.94	$27.52	$27.75	$21.51	103,532
2016-08-02	$27.90	$27.98	$27.69	$27.98	$21.68	26,396
2016-08-01	$27.64	$27.97	$27.64	$27.92	$21.64	12,353
2016-07-29	$27.51	$27.98	$27.51	$27.64	$21.42	21,302
2016-07-28	$27.63	$27.67	$27.50	$27.60	$21.39	20,363
2016-07-27	$27.18	$28.16	$27.18	$27.58	$21.37	29,440
2016-07-26	$27.30	$27.30	$27.10	$27.10	$21.00	16,190
2016-07-25	$27.45	$27.45	$27.15	$27.30	$21.16	13,536
2016-07-22	$27.40	$27.42	$27.23	$27.42	$21.25	9,828
2016-07-21	$27.33	$27.47	$27.23	$27.41	$21.24	37,445
2016-07-20	$27.14	$27.46	$27.10	$27.11	$21.01	253,080
2016-07-19	$26.93	$27.23	$26.93	$27.10	$21.00	29,168
2016-07-18	$27.03	$27.17	$26.87	$26.93	$20.87	12,597
2016-07-15	$27.13	$27.14	$26.83	$27.00	$20.93	38,069
2016-07-14	$27.02	$27.11	$26.84	$27.10	$21.00	24,091
2016-07-13	$26.99	$27.14	$26.79	$27.11	$21.01	18,684
2016-07-12	$27.01	$27.02	$26.83	$26.92	$20.86	14,709
2016-07-11	$26.96	$27.10	$26.77	$27.00	$20.93	18,845
2016-07-08	$27.00	$27.06	$26.92	$27.04	$20.96	21,599
2016-07-07	$26.81	$27.00	$26.71	$27.00	$20.93	15,776
2016-07-06	$26.72	$26.80	$26.63	$26.63	$20.64	11,285
2016-07-05	$26.85	$26.89	$26.65	$26.80	$20.77	398,808
2016-07-01	$26.56	$26.84	$26.56	$26.74	$20.72	15,806
2016-06-30	$26.83	$26.96	$26.55	$26.55	$20.58	23,949
2016-06-29	$26.69	$26.88	$26.55	$26.72	$20.71	191,483
2016-06-28	$26.62	$26.63	$26.32	$26.63	$20.64	28,118
2016-06-27	$26.64	$26.64	$26.46	$26.56	$20.58	7,137
2016-06-24	$26.30	$26.67	$26.09	$26.64	$20.65	14,307
2016-06-23	$26.64	$26.77	$26.58	$26.70	$20.69	25,538
2016-06-22	$26.63	$26.64	$26.47	$26.63	$20.64	18,206
2016-06-21	$26.59	$26.59	$26.45	$26.54	$20.57	9,200
2016-06-20	$26.50	$26.53	$26.44	$26.51	$20.55	17,094
2016-06-17	$26.27	$26.46	$26.27	$26.37	$20.44	16,814
2016-06-16	$26.45	$26.45	$26.25	$26.29	$20.38	11,611
2016-06-15	$26.21	$26.48	$26.21	$26.48	$20.52	20,292
2016-06-14	$26.39	$26.40	$26.17	$26.21	$20.31	15,024
2016-06-13	$26.56	$26.70	$26.35	$26.40	$20.46	12,377
2016-06-10	$26.87	$27.00	$26.76	$26.76	$20.43	15,502
2016-06-09	$26.85	$26.95	$26.80	$26.95	$20.58	17,222
2016-06-08	$26.78	$26.95	$26.77	$26.95	$20.58	27,673
2016-06-07	$26.87	$26.93	$26.72	$26.85	$20.50	27,227
2016-06-06	$26.55	$26.91	$26.55	$26.86	$20.51	15,185
2016-06-03	$26.59	$26.75	$26.50	$26.74	$20.42	54,748
2016-06-02	$26.54	$26.54	$26.44	$26.53	$20.26	7,161
2016-06-01	$26.47	$26.53	$26.35	$26.52	$20.25	11,381
2016-05-31	$26.39	$26.49	$26.20	$26.49	$20.23	78,100
2016-05-27	$26.40	$26.48	$26.20	$26.26	$20.05	13,764
2016-05-26	$26.40	$26.40	$26.30	$26.40	$20.16	11,620
2016-05-25	$26.40	$26.49	$26.20	$26.33	$20.10	25,934
2016-05-24	$26.65	$26.66	$26.33	$26.44	$20.19	28,113
2016-05-23	$26.59	$26.66	$26.52	$26.63	$20.33	19,463
2016-05-20	$26.28	$26.59	$26.27	$26.52	$20.25	89,045
2016-05-19	$26.15	$26.28	$26.04	$26.23	$20.03	29,584
2016-05-18	$26.56	$26.56	$26.20	$26.20	$20.00	77,720
2016-05-17	$26.47	$26.58	$26.39	$26.56	$20.28	47,362
2016-05-16	$26.35	$26.45	$26.30	$26.45	$20.20	25,520
2016-05-13	$26.30	$26.38	$26.25	$26.31	$20.09	19,262
2016-05-12	$26.35	$26.44	$26.28	$26.30	$20.08	24,939
2016-05-11	$26.24	$26.40	$26.22	$26.39	$20.15	32,218
2016-05-10	$26.31	$26.31	$26.16	$26.26	$20.05	12,591
2016-05-09	$26.26	$26.31	$26.10	$26.21	$20.02	23,060
2016-05-06	$26.33	$26.38	$26.25	$26.25	$20.04	16,833
2016-05-05	$26.34	$26.40	$26.23	$26.29	$20.08	12,543
2016-05-04	$26.13	$26.35	$26.13	$26.25	$20.04	20,267
2016-05-03	$26.24	$26.25	$26.13	$26.19	$20.00	18,014
2016-05-02	$26.27	$26.27	$26.13	$26.25	$20.04	12,181
2016-04-29	$26.07	$26.29	$26.06	$26.15	$19.97	33,090
2016-04-28	$26.22	$26.22	$26.10	$26.22	$20.02	317,330
2016-04-27	$26.16	$26.27	$26.07	$26.18	$19.99	524,738
2016-04-26	$26.07	$26.26	$26.07	$26.26	$20.05	8,957
2016-04-25	$26.18	$26.29	$26.06	$26.07	$19.91	10,112
2016-04-22	$26.25	$26.28	$26.14	$26.18	$19.99	13,809
2016-04-21	$26.15	$26.27	$26.11	$26.27	$20.06	17,216
2016-04-20	$26.03	$26.21	$26.01	$26.21	$20.01	91,787
2016-04-19	$25.99	$26.17	$25.98	$26.01	$19.86	18,617
2016-04-18	$26.11	$26.11	$25.98	$26.09	$19.92	25,222
2016-04-15	$26.09	$26.17	$25.97	$26.17	$19.98	31,881
2016-04-14	$25.92	$26.10	$25.63	$26.00	$19.85	78,575
2016-04-13	$25.92	$26.04	$25.90	$26.02	$19.87	43,144
2016-04-12	$25.86	$25.93	$25.81	$25.88	$19.76	26,266
2016-04-11	$25.83	$25.97	$25.81	$25.85	$19.74	17,988
2016-04-08	$25.65	$25.85	$25.65	$25.79	$19.69	18,248
2016-04-07	$25.75	$25.85	$25.61	$25.67	$19.60	28,569
2016-04-06	$25.84	$25.93	$25.71	$25.85	$19.74	25,659
2016-04-05	$25.60	$25.84	$25.60	$25.82	$19.71	31,673
2016-04-04	$25.63	$25.72	$25.46	$25.70	$19.62	19,613
2016-04-01	$25.85	$25.96	$25.60	$25.68	$19.61	94,689
2016-03-31	$25.97	$25.97	$25.80	$25.80	$19.70	19,231
2016-03-30	$25.95	$25.98	$25.80	$25.90	$19.78	28,892
2016-03-29	$25.82	$25.90	$25.56	$25.90	$19.78	53,822
2016-03-28	$25.49	$25.73	$25.49	$25.73	$19.65	26,948
2016-03-24	$25.50	$25.50	$25.40	$25.42	$19.41	14,647
2016-03-23	$25.46	$25.48	$25.35	$25.42	$19.41	20,255
2016-03-22	$25.43	$25.56	$25.36	$25.40	$19.39	66,243
2016-03-21	$25.49	$25.65	$25.42	$25.50	$19.47	48,263
2016-03-18	$25.26	$25.43	$25.26	$25.43	$19.42	22,572
2016-03-17	$25.19	$25.29	$25.12	$25.29	$19.31	25,516
2016-03-16	$25.13	$25.20	$25.06	$25.18	$19.23	22,779
2016-03-15	$25.05	$25.10	$25.02	$25.05	$19.13	14,548
2016-03-14	$25.05	$25.16	$25.05	$25.15	$19.20	18,324
2016-03-11	$25.01	$25.20	$25.00	$25.08	$19.15	41,711
2016-03-10	$25.44	$25.48	$25.25	$25.30	$19.02	48,473
2016-03-09	$25.25	$25.42	$25.25	$25.39	$19.08	24,875
2016-03-08	$25.22	$25.29	$25.18	$25.20	$18.94	34,876
2016-03-07	$25.41	$25.41	$25.11	$25.21	$18.95	57,667
2016-03-04	$25.39	$25.48	$25.30	$25.45	$19.13	28,576
2016-03-03	$25.67	$25.75	$25.25	$25.30	$19.02	25,425
2016-03-02	$25.69	$25.81	$25.51	$25.58	$19.22	49,599
2016-03-01	$25.26	$25.69	$25.20	$25.65	$19.28	53,337
2016-02-29	$25.68	$25.68	$25.10	$25.10	$18.87	73,664
2016-02-26	$25.25	$25.60	$25.20	$25.60	$19.24	37,182
2016-02-25	$25.07	$25.37	$25.04	$25.37	$19.07	39,034
2016-02-24	$25.00	$25.09	$24.96	$25.09	$18.86	51,028
2016-02-23	$25.10	$25.10	$24.80	$25.03	$18.81	60,477
2016-02-22	$25.27	$25.28	$25.00	$25.00	$18.79	49,679
2016-02-19	$25.15	$25.38	$25.13	$25.13	$18.89	30,956
2016-02-18	$25.17	$25.25	$25.11	$25.19	$18.94	19,170
2016-02-17	$24.90	$25.25	$24.90	$25.10	$18.87	38,440
2016-02-16	$24.60	$24.88	$24.26	$24.88	$18.70	34,990
2016-02-12	$24.51	$24.75	$24.25	$24.25	$18.23	37,782
2016-02-11	$24.92	$24.94	$24.25	$24.33	$18.29	48,815
2016-02-10	$25.07	$25.20	$24.86	$25.04	$18.82	46,155
2016-02-09	$25.00	$25.08	$24.70	$24.99	$18.78	43,392
2016-02-08	$25.13	$25.14	$24.85	$25.08	$18.85	55,608
2016-02-05	$25.06	$25.20	$25.03	$25.11	$18.87	45,287
2016-02-04	$25.06	$25.20	$24.98	$25.00	$18.79	77,468
2016-02-03	$25.00	$25.15	$24.92	$25.13	$18.89	82,474
2016-02-02	$25.09	$25.10	$24.95	$24.99	$18.78	78,540
2016-02-01	$25.13	$25.25	$24.98	$25.10	$18.87	66,031
2016-01-29	$25.13	$25.34	$25.07	$25.11	$18.87	49,988
2016-01-28	$25.00	$25.15	$24.96	$25.15	$18.90	106,840
2016-01-27	$24.89	$24.99	$24.84	$24.96	$18.76	39,064
2016-01-26	$24.89	$24.89	$24.71	$24.74	$18.60	57,808
2016-01-25	$25.19	$25.23	$24.75	$24.78	$18.63	51,469
2016-01-22	$25.03	$25.14	$24.91	$25.14	$18.90	53,000
2016-01-21	$24.92	$25.04	$24.78	$24.85	$18.68	65,338
2016-01-20	$24.92	$25.08	$24.81	$25.00	$18.79	42,454
2016-01-19	$25.14	$25.15	$24.78	$25.08	$18.85	52,325
2016-01-15	$25.35	$25.35	$24.75	$25.15	$18.90	41,895
2016-01-14	$25.60	$25.60	$25.31	$25.35	$19.05	30,842
2016-01-13	$25.64	$25.67	$25.36	$25.37	$19.07	14,959
2016-01-12	$25.84	$25.85	$25.50	$25.53	$19.19	36,498
2016-01-11	$26.07	$26.07	$25.63	$25.70	$19.32	43,300
2016-01-08	$25.84	$26.10	$25.75	$26.07	$19.60	55,034
2016-01-07	$25.71	$25.84	$25.58	$25.83	$19.41	66,479
2016-01-06	$25.94	$25.96	$25.72	$25.91	$19.47	43,363
2016-01-05	$25.67	$25.99	$25.60	$25.99	$19.54	96,540
2016-01-04	$25.35	$25.61	$25.22	$25.60	$19.24	48,276
2015-12-31	$25.70	$25.70	$25.51	$25.68	$19.30	11,897
2015-12-30	$25.37	$25.70	$25.37	$25.70	$19.32	19,067
2015-12-29	$25.10	$25.49	$24.95	$25.30	$19.02	47,593
2015-12-28	$24.90	$25.10	$24.90	$25.10	$18.87	22,059
2015-12-24	$24.80	$24.94	$24.80	$24.83	$18.66	17,061
2015-12-23	$24.95	$24.99	$24.81	$24.81	$18.65	48,050
2015-12-22	$24.99	$24.99	$24.87	$24.95	$18.75	22,471
2015-12-21	$24.76	$24.99	$24.76	$24.99	$18.78	24,644
2015-12-18	$24.75	$24.81	$24.64	$24.81	$18.65	36,368
2015-12-17	$24.75	$24.80	$24.50	$24.75	$18.60	49,778
2015-12-16	$24.55	$24.73	$24.41	$24.70	$18.57	67,669
2015-12-15	$24.56	$24.60	$24.22	$24.58	$18.48	55,617
2015-12-14	$25.00	$25.00	$24.01	$24.21	$18.20	97,724
2015-12-11	$25.08	$25.09	$24.92	$25.00	$18.79	38,991
2015-12-10	$25.56	$25.58	$25.52	$25.55	$18.78	80,555
2015-12-09	$25.55	$25.58	$25.49	$25.50	$18.75	32,967
2015-12-08	$25.56	$25.64	$25.50	$25.58	$18.81	27,720
2015-12-07	$25.59	$25.64	$25.51	$25.64	$18.85	42,564
2015-12-04	$25.47	$25.75	$25.47	$25.56	$18.79	46,746
2015-12-03	$25.53	$25.58	$25.44	$25.54	$18.77	70,447
2015-12-02	$25.55	$25.58	$25.38	$25.55	$18.78	54,303
2015-12-01	$25.40	$25.55	$25.38	$25.54	$18.78	95,626
2015-11-30	$25.35	$25.49	$25.25	$25.41	$18.68	268,650
2015-11-27	$25.30	$25.35	$25.30	$25.35	$18.64	19,214
2015-11-25	$25.34	$25.35	$25.30	$25.33	$18.62	64,089
2015-11-24	$25.25	$25.34	$25.20	$25.32	$18.61	50,598
2015-11-23	$25.15	$25.28	$25.15	$25.20	$18.53	54,860
2015-11-20	$25.08	$25.16	$25.08	$25.14	$18.48	64,580
2015-11-19	$25.02	$25.09	$25.02	$25.09	$18.45	46,139
2015-11-18	$25.12	$25.13	$25.01	$25.08	$18.44	103,561
2015-11-17	$25.10	$25.16	$25.08	$25.13	$18.47	35,657
2015-11-16	$25.13	$25.18	$25.06	$25.12	$18.47	78,255
2015-11-13	$25.07	$25.21	$25.02	$25.19	$18.52	44,437
2015-11-12	$25.10	$25.19	$25.02	$25.13	$18.47	44,518
2015-11-11	$25.04	$25.23	$25.03	$25.15	$18.49	73,504
2015-11-10	$25.00	$25.12	$24.99	$25.04	$18.41	47,249
2015-11-09	$25.02	$25.02	$24.85	$25.00	$18.38	27,836
2015-11-06	$25.20	$25.24	$24.94	$25.02	$18.39	63,002
2015-11-05	$25.13	$25.38	$25.13	$25.26	$18.57	85,251
2015-11-04	$25.14	$25.20	$25.10	$25.16	$18.50	70,981
2015-11-03	$25.08	$25.14	$25.02	$25.10	$18.45	70,553
2015-11-02	$25.10	$25.12	$25.07	$25.10	$18.45	55,423
2015-10-30	$25.06	$25.12	$25.02	$25.09	$18.45	50,939
2015-10-29	$25.02	$25.07	$25.00	$25.07	$18.43	43,483
2015-10-28	$24.99	$25.09	$24.96	$25.00	$18.38	46,017
2015-10-27	$24.99	$25.04	$24.90	$24.94	$18.34	64,132
2015-10-26	$25.07	$25.08	$25.00	$25.02	$18.39	48,176
2015-10-23	$25.07	$25.15	$25.00	$25.03	$18.40	101,282
2015-10-22	$24.98	$25.05	$24.98	$25.05	$18.42	95,888
2015-10-21	$24.95	$25.03	$24.91	$24.96	$18.35	226,780
2015-10-20	$24.97	$24.97	$24.93	$24.95	$18.34	54,010
2015-10-19	$24.96	$24.96	$24.86	$24.94	$18.34	61,627
2015-10-16	$25.00	$25.04	$24.81	$24.93	$18.33	799,312
2015-10-15	$24.94	$25.00	$24.86	$24.97	$18.36	59,514
2015-10-14	$24.98	$24.98	$24.86	$24.94	$18.34	47,660
2015-10-13	$24.91	$24.98	$24.91	$24.98	$18.36	53,958
2015-10-12	$24.93	$24.95	$24.93	$24.93	$18.33	44,581
2015-10-09	$24.80	$24.94	$24.77	$24.93	$18.33	83,858
2015-10-08	$24.86	$24.87	$24.71	$24.81	$18.24	60,824
2015-10-07	$24.89	$24.90	$24.81	$24.87	$18.28	71,339
2015-10-06	$24.88	$24.93	$24.80	$24.89	$18.30	49,681
2015-10-05	$24.83	$24.95	$24.75	$24.86	$18.28	110,926
2015-10-02	$24.59	$24.83	$24.59	$24.83	$18.25	58,415
2015-10-01	$24.69	$24.74	$24.62	$24.74	$18.19	82,550
2015-09-30	$24.47	$24.74	$24.47	$24.74	$18.19	145,645
2015-09-29	$24.52	$24.60	$24.43	$24.45	$17.97	51,960
2015-09-28	$24.61	$24.62	$24.46	$24.54	$18.04	88,475
2015-09-25	$24.56	$24.60	$24.55	$24.58	$18.07	49,335
2015-09-24	$24.53	$24.54	$24.45	$24.54	$18.04	45,649
2015-09-23	$24.46	$24.55	$24.45	$24.54	$18.04	60,473
2015-09-22	$24.40	$24.44	$24.35	$24.42	$17.95	114,774
2015-09-21	$24.39	$24.53	$24.39	$24.41	$17.95	180,807
2015-09-18	$24.35	$24.42	$24.26	$24.39	$17.93	82,851
2015-09-17	$24.39	$24.49	$24.35	$24.37	$17.92	130,971
2015-09-16	$24.30	$24.43	$24.27	$24.36	$17.91	40,358
2015-09-15	$24.34	$24.42	$24.26	$24.30	$17.86	48,045
2015-09-14	$24.44	$24.44	$24.34	$24.35	$17.90	31,347
2015-09-11	$24.40	$24.46	$24.35	$24.35	$17.90	56,268
2015-09-10	$24.49	$24.49	$24.31	$24.38	$17.92	103,290
2015-09-09	$24.50	$24.55	$24.42	$24.50	$18.01	97,220
2015-09-08	$24.69	$24.74	$24.53	$24.56	$18.06	97,273
2015-09-04	$24.79	$24.83	$24.65	$24.74	$18.19	31,766
2015-09-03	$24.90	$24.93	$24.75	$24.75	$18.20	150,416
2015-09-02	$24.85	$24.90	$24.80	$24.80	$18.23	96,485
2015-09-01	$24.60	$24.88	$24.60	$24.83	$18.25	117,685
2015-08-31	$24.75	$24.82	$24.69	$24.80	$18.23	137,386
2015-08-28	$24.65	$24.73	$24.56	$24.72	$18.17	95,504

Digital Realty Trust Inc (DIGRP) News Headlines

Recent Digital Realty Trust Inc (DIGRP) News

Similar Companies to Digital Realty Trust Inc (DIGRP) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Digital Realty Trust Inc (DIGRP) Exchange: OTCGREY