None (DLR-P-L) Stock Profile

Data as of Oct. 3, 2025

$21.20 ($-0.32) -1.49%

None - Daily Information

Click for more stock information on None.

Daily Information	Data
Date	Oct. 3, 2025
Open	$21.60
Previous Close	$21.20
High	$21.70
Low	$21.20
Adjusted Open	$21.60
Previous Adjusted Close	$21.20
Adjusted High	$21.70
Adjusted Low	$21.20

Invest in None (DLR-P-L)

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.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for None (DLR-P-L)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-29	$21.60	$21.70	$21.20	$21.20	$21.20	88,957
2025-08-28	$21.56	$21.75	$21.51	$21.52	$21.52	20,602
2025-08-27	$21.69	$21.69	$21.51	$21.63	$21.63	7,286
2025-08-26	$21.66	$21.70	$21.57	$21.69	$21.69	10,140
2025-08-25	$21.75	$21.81	$21.51	$21.65	$21.65	18,914
2025-08-22	$21.59	$21.76	$21.49	$21.75	$21.75	21,390
2025-08-21	$21.65	$21.69	$21.53	$21.55	$21.55	10,765
2025-08-20	$21.65	$21.69	$21.63	$21.67	$21.67	10,118
2025-08-19	$21.43	$21.72	$21.35	$21.62	$21.62	10,638
2025-08-18	$21.36	$21.45	$21.27	$21.44	$21.44	30,513
2025-08-15	$21.22	$21.40	$21.22	$21.36	$21.36	8,727
2025-08-14	$21.40	$21.40	$21.23	$21.25	$21.25	44,866
2025-08-13	$21.25	$21.43	$21.25	$21.43	$21.43	21,518
2025-08-12	$21.10	$21.24	$21.10	$21.24	$21.24	8,384
2025-08-11	$21.05	$21.17	$21.05	$21.17	$21.17	6,641
2025-08-08	$20.96	$21.06	$20.93	$21.05	$21.05	14,434
2025-08-07	$20.99	$20.99	$20.85	$20.95	$20.95	13,165
2025-08-06	$21.14	$21.14	$20.91	$20.93	$20.93	14,028
2025-08-05	$21.29	$21.32	$21.09	$21.09	$21.09	11,613
2025-08-04	$21.31	$21.41	$21.27	$21.36	$21.36	28,998
2025-08-01	$21.21	$21.34	$20.94	$21.24	$21.24	18,614
2025-07-31	$20.96	$21.24	$20.82	$21.21	$21.21	97,885
2025-07-30	$20.85	$21.04	$20.80	$20.91	$20.91	17,510
2025-07-29	$20.61	$20.90	$20.61	$20.90	$20.90	15,340
2025-07-28	$20.71	$20.71	$20.59	$20.67	$20.67	11,888
2025-07-25	$20.48	$20.73	$20.48	$20.68	$20.68	21,354
2025-07-24	$20.50	$20.64	$20.48	$20.62	$20.62	19,550
2025-07-23	$20.61	$20.61	$20.47	$20.53	$20.53	31,779
2025-07-22	$20.36	$20.65	$20.36	$20.65	$20.65	18,985
2025-07-21	$20.41	$20.63	$20.41	$20.50	$20.50	14,932
2025-07-18	$20.41	$20.50	$20.37	$20.38	$20.38	17,751
2025-07-17	$20.39	$20.48	$20.30	$20.42	$20.42	13,790
2025-07-16	$20.44	$20.44	$20.20	$20.27	$20.27	11,341
2025-07-15	$20.53	$20.56	$20.33	$20.34	$20.34	16,572
2025-07-14	$20.61	$20.72	$20.41	$20.49	$20.49	10,398
2025-07-11	$20.61	$20.80	$20.53	$20.63	$20.63	7,437
2025-07-10	$20.60	$20.75	$20.60	$20.75	$20.75	10,125
2025-07-09	$20.49	$20.70	$20.42	$20.69	$20.69	34,167
2025-07-08	$20.36	$20.44	$20.35	$20.36	$20.36	14,323
2025-07-07	$20.33	$20.45	$20.28	$20.38	$20.38	20,393
2025-07-03	$20.34	$20.50	$20.32	$20.45	$20.45	9,674
2025-07-02	$20.14	$20.38	$20.10	$20.36	$20.36	19,942
2025-07-01	$19.98	$20.19	$19.98	$20.15	$20.15	16,507
2025-06-30	$20.16	$20.18	$19.96	$19.98	$19.98	115,202
2025-06-27	$20.17	$20.20	$20.05	$20.05	$20.05	40,178
2025-06-26	$20.12	$20.19	$20.07	$20.12	$20.12	29,029
2025-06-25	$20.23	$20.29	$20.12	$20.12	$20.12	11,636
2025-06-24	$20.10	$20.29	$20.10	$20.23	$20.23	12,269
2025-06-23	$20.22	$20.28	$20.08	$20.11	$20.11	21,611
2025-06-20	$20.16	$20.20	$20.15	$20.19	$20.19	19,561
2025-06-18	$20.05	$20.12	$20.05	$20.10	$20.10	28,662
2025-06-17	$20.06	$20.09	$20.04	$20.04	$20.04	10,814
2025-06-16	$20.08	$20.08	$20.02	$20.02	$20.02	21,619
2025-06-13	$20.03	$20.06	$20.02	$20.03	$20.03	18,946
2025-06-12	$20.37	$20.44	$20.32	$20.39	$20.06	21,257
2025-06-11	$20.35	$20.48	$20.32	$20.32	$20.00	50,703
2025-06-10	$20.42	$20.47	$20.32	$20.36	$20.03	35,107
2025-06-09	$20.32	$20.41	$20.32	$20.40	$20.07	16,099
2025-06-06	$20.42	$20.42	$20.28	$20.32	$20.00	13,867
2025-06-05	$20.43	$20.49	$20.34	$20.42	$20.09	10,260
2025-06-04	$20.27	$20.40	$20.26	$20.37	$20.04	37,259
2025-06-03	$20.37	$20.43	$20.23	$20.25	$19.93	48,865
2025-06-02	$20.48	$20.48	$20.25	$20.39	$20.06	35,568
2025-05-30	$20.33	$20.42	$20.23	$20.39	$20.39	65,469
2025-05-29	$20.23	$20.37	$20.23	$20.32	$20.32	8,636
2025-05-28	$20.27	$20.32	$20.23	$20.24	$20.24	12,798
2025-05-27	$20.26	$20.36	$20.21	$20.32	$20.32	14,795
2025-05-23	$20.21	$20.27	$20.10	$20.15	$20.15	10,186
2025-05-22	$20.09	$20.26	$20.09	$20.21	$20.21	9,718
2025-05-21	$20.44	$20.54	$20.12	$20.12	$20.12	8,784
2025-05-20	$20.65	$20.66	$20.44	$20.46	$20.46	23,209
2025-05-19	$20.51	$20.63	$20.40	$20.56	$20.56	35,635
2025-05-16	$20.48	$20.62	$20.48	$20.55	$20.55	24,106
2025-05-15	$20.46	$20.60	$20.34	$20.56	$20.56	31,970
2025-05-14	$20.63	$20.63	$20.49	$20.51	$20.51	15,185
2025-05-13	$20.54	$20.63	$20.45	$20.60	$20.60	13,329
2025-05-12	$20.50	$20.69	$20.42	$20.54	$20.54	38,352
2025-05-09	$20.33	$20.47	$20.33	$20.42	$20.42	21,476
2025-05-08	$20.32	$20.51	$20.32	$20.33	$20.33	24,758
2025-05-07	$20.27	$20.51	$20.27	$20.31	$20.31	9,606
2025-05-06	$20.27	$20.35	$20.25	$20.28	$20.28	5,782
2025-05-05	$20.37	$20.39	$20.26	$20.33	$20.33	14,378
2025-05-02	$20.41	$20.42	$20.26	$20.34	$20.34	6,485
2025-05-01	$20.36	$20.43	$20.24	$20.31	$20.31	14,467
2025-04-30	$20.48	$20.54	$20.36	$20.36	$20.36	27,493
2025-04-29	$20.40	$20.61	$20.40	$20.52	$20.52	11,703
2025-04-28	$20.50	$20.53	$20.33	$20.50	$20.50	14,342
2025-04-25	$20.52	$20.54	$20.35	$20.51	$20.51	14,425
2025-04-24	$20.36	$20.50	$20.36	$20.45	$20.45	28,079
2025-04-23	$20.34	$20.54	$20.31	$20.34	$20.34	48,692
2025-04-22	$20.01	$20.31	$20.01	$20.17	$20.17	21,228
2025-04-21	$20.23	$20.23	$20.00	$20.05	$20.05	24,376
2025-04-17	$20.10	$20.29	$20.10	$20.19	$20.19	13,500
2025-04-16	$20.25	$20.31	$20.05	$20.10	$20.10	15,059
2025-04-15	$20.14	$20.30	$20.12	$20.17	$20.17	16,020
2025-04-14	$20.00	$20.20	$20.00	$20.14	$20.14	14,168
2025-04-11	$19.84	$19.99	$19.61	$19.97	$19.97	71,142
2025-04-10	$20.05	$20.17	$19.79	$19.99	$19.99	37,483
2025-04-09	$19.76	$20.38	$19.73	$20.27	$20.27	48,368
2025-04-08	$19.80	$20.07	$19.72	$19.93	$19.93	70,857
2025-04-07	$19.80	$20.18	$19.62	$19.62	$19.62	36,319
2025-04-04	$20.09	$20.09	$19.61	$19.94	$19.94	38,665
2025-04-03	$20.05	$20.20	$19.91	$20.09	$20.09	71,063
2025-04-02	$20.02	$20.30	$20.02	$20.30	$20.30	42,398
2025-04-01	$20.20	$20.21	$19.95	$20.11	$20.11	126,574
2025-03-31	$20.45	$20.48	$20.09	$20.12	$20.12	163,082
2025-03-28	$20.65	$20.65	$20.31	$20.43	$20.43	16,372
2025-03-27	$20.60	$20.63	$20.41	$20.51	$20.51	49,862
2025-03-26	$20.79	$20.79	$20.46	$20.53	$20.53	17,707
2025-03-25	$20.85	$20.85	$20.69	$20.81	$20.81	23,465
2025-03-24	$20.90	$21.00	$20.75	$20.83	$20.83	26,225
2025-03-21	$20.72	$20.93	$20.72	$20.85	$20.85	18,657
2025-03-20	$20.93	$20.94	$20.79	$20.85	$20.85	14,794
2025-03-19	$20.79	$20.90	$20.79	$20.88	$20.88	13,951
2025-03-18	$20.90	$21.05	$20.79	$20.86	$20.86	15,079
2025-03-17	$20.79	$20.97	$20.79	$20.94	$20.94	28,093
2025-03-14	$20.70	$20.86	$20.50	$20.83	$20.83	20,272
2025-03-13	$21.08	$21.08	$20.93	$21.01	$20.69	22,188
2025-03-12	$21.04	$21.08	$20.85	$21.06	$20.74	20,843
2025-03-11	$21.09	$21.12	$20.88	$20.98	$20.66	25,489
2025-03-10	$21.11	$21.24	$21.00	$21.09	$20.77	13,824
2025-03-07	$21.27	$21.32	$21.04	$21.16	$20.83	21,095
2025-03-06	$21.24	$21.26	$21.14	$21.26	$20.93	17,571
2025-03-05	$21.27	$21.29	$21.17	$21.24	$20.91	27,098
2025-03-04	$21.30	$21.37	$21.10	$21.26	$20.93	24,581
2025-03-03	$21.24	$21.45	$21.24	$21.37	$21.04	18,155
2025-02-28	$21.39	$21.42	$21.19	$21.31	$20.98	106,535
2025-02-27	$21.23	$21.36	$21.23	$21.32	$20.99	30,818
2025-02-26	$21.26	$21.39	$21.21	$21.28	$20.95	18,980
2025-02-25	$21.10	$21.25	$21.02	$21.25	$20.92	26,491
2025-02-24	$21.12	$21.18	$21.00	$21.00	$20.68	22,561
2025-02-21	$21.11	$21.24	$21.06	$21.12	$20.80	22,620
2025-02-20	$21.18	$21.27	$21.06	$21.16	$20.83	22,795
2025-02-19	$21.20	$21.37	$21.07	$21.16	$20.83	33,763
2025-02-18	$21.36	$21.36	$21.22	$21.34	$21.01	15,797
2025-02-14	$21.37	$21.37	$21.30	$21.37	$21.04	7,974
2025-02-13	$21.02	$21.26	$21.00	$21.25	$20.92	15,951
2025-02-12	$21.03	$21.03	$20.76	$20.94	$20.62	34,168
2025-02-11	$21.18	$21.18	$21.05	$21.13	$20.81	16,920
2025-02-10	$21.00	$21.18	$20.98	$21.10	$20.78	22,512
2025-02-07	$21.12	$21.12	$21.00	$21.03	$20.71	10,990
2025-02-06	$21.07	$21.24	$21.05	$21.10	$20.78	12,488
2025-02-05	$21.01	$21.13	$21.01	$21.13	$20.81	9,921
2025-02-04	$20.98	$21.06	$20.84	$20.95	$20.63	10,595
2025-02-03	$20.81	$21.07	$20.76	$20.91	$20.59	17,644
2025-01-31	$21.26	$21.30	$20.84	$20.86	$20.54	70,881
2025-01-30	$21.15	$21.31	$21.11	$21.30	$20.97	21,680
2025-01-29	$21.30	$21.37	$21.11	$21.12	$20.80	13,920
2025-01-28	$21.59	$21.63	$21.21	$21.28	$20.95	16,476
2025-01-27	$21.56	$21.86	$21.50	$21.69	$21.36	32,380
2025-01-24	$21.64	$21.79	$21.64	$21.73	$21.40	12,581
2025-01-23	$21.79	$21.79	$21.40	$21.64	$21.31	39,722
2025-01-22	$21.87	$21.92	$21.66	$21.86	$21.52	12,428
2025-01-21	$21.39	$21.88	$21.39	$21.88	$21.54	49,503
2025-01-17	$21.37	$21.66	$21.20	$21.32	$20.99	20,433
2025-01-16	$21.24	$21.59	$21.15	$21.30	$20.97	29,767
2025-01-15	$20.92	$21.51	$20.73	$21.24	$20.91	26,677
2025-01-14	$20.56	$20.74	$20.56	$20.65	$20.33	44,416
2025-01-13	$20.83	$20.86	$20.53	$20.56	$20.24	40,846
2025-01-10	$21.32	$21.33	$20.89	$20.90	$20.58	47,125
2025-01-08	$21.54	$21.60	$21.18	$21.44	$21.11	37,234
2025-01-07	$21.86	$21.86	$21.46	$21.55	$21.22	28,681
2025-01-06	$21.76	$21.94	$21.70	$21.83	$21.49	24,281
2025-01-03	$21.71	$21.92	$21.56	$21.89	$21.55	7,650
2025-01-02	$21.33	$21.68	$21.33	$21.66	$21.33	39,461
2024-12-31	$21.32	$21.50	$21.15	$21.21	$21.21	161,846
2024-12-30	$21.06	$21.41	$21.02	$21.41	$21.41	51,051
2024-12-27	$21.18	$21.26	$21.02	$21.12	$21.12	31,530
2024-12-26	$21.46	$21.57	$21.26	$21.26	$21.26	18,715
2024-12-24	$21.53	$21.66	$21.41	$21.45	$21.45	17,185
2024-12-23	$21.72	$21.81	$21.53	$21.66	$21.66	21,141
2024-12-20	$22.17	$22.23	$21.71	$21.75	$21.75	29,624
2024-12-19	$21.86	$22.08	$21.54	$22.08	$22.08	44,717
2024-12-18	$22.17	$22.29	$21.83	$22.20	$22.20	30,021
2024-12-17	$22.23	$22.29	$22.17	$22.29	$22.29	30,748
2024-12-16	$22.17	$22.30	$22.17	$22.23	$22.23	39,665
2024-12-13	$22.35	$22.44	$22.17	$22.24	$22.24	20,519
2024-12-12	$22.75	$22.78	$22.57	$22.78	$22.45	22,028
2024-12-11	$22.77	$22.88	$22.75	$22.76	$22.43	23,878
2024-12-10	$22.76	$22.86	$22.75	$22.80	$22.47	14,270
2024-12-09	$22.87	$22.89	$22.75	$22.81	$22.48	22,370
2024-12-06	$22.82	$22.91	$22.75	$22.89	$22.56	7,731
2024-12-05	$22.74	$22.86	$22.67	$22.75	$22.42	18,681
2024-12-04	$22.76	$22.81	$22.66	$22.79	$22.46	9,884
2024-12-03	$22.65	$22.77	$22.61	$22.74	$22.41	16,068
2024-12-02	$22.62	$22.89	$22.56	$22.67	$22.34	37,550
2024-11-29	$22.66	$22.95	$22.48	$22.48	$22.16	121,934
2024-11-27	$22.58	$23.01	$22.58	$22.68	$22.35	7,273
2024-11-26	$22.97	$23.01	$22.63	$22.65	$22.32	23,271
2024-11-25	$22.89	$23.35	$22.89	$22.99	$22.66	10,695
2024-11-22	$22.79	$22.98	$22.79	$22.80	$22.80	15,066
2024-11-21	$22.71	$23.01	$22.71	$22.78	$22.78	12,548
2024-11-20	$22.89	$22.91	$22.72	$22.72	$22.72	20,388
2024-11-19	$23.00	$23.07	$22.85	$22.94	$22.94	20,668
2024-11-18	$22.97	$23.10	$22.97	$23.00	$23.00	13,872
2024-11-15	$23.03	$23.10	$22.93	$23.00	$23.00	17,963
2024-11-14	$23.21	$23.26	$23.11	$23.15	$23.15	25,735
2024-11-13	$23.33	$23.43	$23.18	$23.18	$23.18	34,088
2024-11-12	$23.36	$23.49	$23.25	$23.25	$23.25	19,976
2024-11-11	$23.46	$23.70	$23.39	$23.43	$23.43	17,510
2024-11-08	$23.40	$23.80	$23.40	$23.67	$23.67	8,420
2024-11-07	$23.40	$23.61	$23.34	$23.40	$23.40	8,949
2024-11-06	$23.50	$23.53	$23.31	$23.36	$23.36	9,061
2024-11-05	$23.38	$23.77	$23.38	$23.77	$23.77	14,133
2024-11-04	$23.21	$23.59	$23.21	$23.40	$23.40	15,228
2024-11-01	$23.65	$23.65	$23.21	$23.23	$23.23	54,756
2024-10-31	$23.61	$23.61	$23.24	$23.48	$23.48	26,057
2024-10-30	$23.65	$23.81	$23.51	$23.51	$23.51	21,424
2024-10-29	$23.64	$23.78	$23.47	$23.65	$23.65	13,413
2024-10-28	$23.81	$23.85	$23.60	$23.78	$23.78	16,662
2024-10-25	$23.74	$24.12	$23.65	$23.74	$23.74	12,362
2024-10-24	$23.50	$23.68	$23.50	$23.63	$23.63	9,947
2024-10-23	$23.78	$23.78	$23.45	$23.58	$23.58	19,942
2024-10-22	$23.80	$23.94	$23.75	$23.78	$23.78	14,916
2024-10-21	$24.09	$24.17	$23.77	$23.80	$23.80	33,354
2024-10-18	$24.20	$24.23	$24.00	$24.09	$24.09	8,737
2024-10-17	$24.00	$24.23	$24.00	$24.18	$24.18	16,453
2024-10-16	$24.24	$24.25	$24.08	$24.08	$24.08	27,996
2024-10-15	$23.82	$24.20	$23.74	$23.95	$23.95	23,001
2024-10-14	$23.63	$23.88	$23.61	$23.88	$23.88	16,914
2024-10-11	$23.26	$23.64	$23.26	$23.64	$23.64	12,587
2024-10-10	$23.37	$23.45	$23.36	$23.38	$23.38	11,689
2024-10-09	$23.61	$23.73	$23.39	$23.39	$23.39	33,062
2024-10-08	$23.47	$23.80	$23.47	$23.74	$23.74	18,349
2024-10-07	$23.68	$23.68	$23.45	$23.45	$23.45	16,338
2024-10-04	$23.80	$23.85	$23.66	$23.66	$23.66	13,083
2024-10-03	$23.89	$24.00	$23.85	$23.86	$23.86	15,523
2024-10-02	$23.96	$24.00	$23.89	$23.89	$23.89	20,832
2024-10-01	$23.85	$24.06	$23.84	$23.97	$23.97	12,816
2024-09-30	$24.31	$24.31	$23.71	$23.76	$23.76	40,694
2024-09-27	$24.45	$24.45	$24.22	$24.22	$24.22	25,851
2024-09-26	$24.27	$24.42	$24.27	$24.31	$24.31	9,426
2024-09-25	$24.41	$24.41	$24.19	$24.31	$24.31	17,579
2024-09-24	$24.18	$24.44	$24.16	$24.27	$24.27	19,193
2024-09-23	$24.32	$24.32	$24.18	$24.18	$24.18	20,447
2024-09-20	$24.17	$24.34	$24.17	$24.28	$24.28	10,435
2024-09-19	$24.00	$24.31	$24.00	$24.31	$24.31	16,523
2024-09-18	$23.85	$24.10	$23.85	$23.95	$23.95	12,955
2024-09-17	$23.77	$24.01	$23.77	$23.99	$23.99	18,901
2024-09-16	$23.60	$23.80	$23.60	$23.74	$23.74	16,159
2024-09-13	$23.57	$23.73	$23.50	$23.68	$23.68	13,634
2024-09-12	$23.75	$24.00	$23.75	$23.85	$23.53	15,466
2024-09-11	$23.75	$23.83	$23.72	$23.75	$23.43	15,180
2024-09-10	$23.66	$23.83	$23.57	$23.81	$23.49	12,541
2024-09-09	$23.39	$23.66	$23.39	$23.66	$23.34	6,709
2024-09-06	$23.45	$23.58	$23.38	$23.44	$23.12	6,406
2024-09-05	$23.36	$23.58	$23.36	$23.58	$23.26	27,332
2024-09-04	$23.41	$23.41	$23.28	$23.35	$23.03	9,811
2024-09-03	$23.09	$23.34	$23.09	$23.29	$22.97	8,261
2024-08-30	$23.41	$23.41	$23.09	$23.09	$22.78	11,366
2024-08-29	$23.31	$23.37	$23.26	$23.30	$22.98	8,167
2024-08-28	$23.33	$23.38	$23.19	$23.19	$22.88	10,349
2024-08-27	$23.20	$23.24	$23.20	$23.24	$22.93	2,678
2024-08-26	$23.33	$23.35	$23.20	$23.20	$22.89	9,103
2024-08-23	$23.08	$23.20	$23.04	$23.18	$22.87	9,910
2024-08-22	$22.95	$23.08	$22.95	$23.06	$22.75	12,952
2024-08-21	$22.92	$23.00	$22.91	$23.00	$22.69	8,292
2024-08-20	$22.76	$22.92	$22.76	$22.89	$22.58	10,936
2024-08-19	$22.82	$22.97	$22.75	$22.76	$22.45	10,187
2024-08-16	$22.67	$22.82	$22.65	$22.82	$22.51	5,618
2024-08-15	$22.61	$22.70	$22.35	$22.68	$22.37	25,203
2024-08-14	$22.49	$22.76	$22.49	$22.63	$22.63	13,842
2024-08-13	$22.33	$22.49	$22.19	$22.46	$22.46	20,773
2024-08-12	$22.11	$22.28	$22.11	$22.22	$22.22	15,517
2024-08-09	$22.01	$22.18	$22.01	$22.18	$22.18	23,588
2024-08-08	$21.88	$22.06	$21.88	$22.06	$22.06	14,307
2024-08-07	$21.94	$22.06	$21.90	$21.91	$21.91	26,713
2024-08-06	$21.65	$21.98	$21.65	$21.89	$21.89	27,661
2024-08-05	$20.79	$21.79	$20.79	$21.65	$21.65	33,037
2024-08-02	$21.72	$21.98	$21.69	$21.69	$21.69	9,646
2024-08-01	$21.60	$21.89	$21.60	$21.87	$21.87	10,745
2024-07-31	$21.76	$21.86	$21.52	$21.57	$21.57	44,279
2024-07-30	$21.73	$21.83	$21.72	$21.83	$21.83	6,539
2024-07-29	$21.86	$21.96	$21.78	$21.90	$21.90	10,111
2024-07-26	$21.78	$21.90	$21.78	$21.85	$21.85	3,536
2024-07-25	$21.78	$21.98	$21.65	$21.78	$21.78	13,056
2024-07-24	$21.85	$21.87	$21.61	$21.74	$21.74	9,321
2024-07-23	$21.89	$21.96	$21.78	$21.79	$21.79	17,001
2024-07-22	$21.79	$21.89	$21.76	$21.82	$21.82	12,920
2024-07-19	$21.62	$21.88	$21.62	$21.74	$21.74	17,915
2024-07-18	$21.81	$21.88	$21.70	$21.77	$21.77	16,174
2024-07-17	$21.79	$21.81	$21.57	$21.81	$21.81	15,741
2024-07-16	$21.76	$21.86	$21.64	$21.86	$21.86	14,670
2024-07-15	$21.66	$21.86	$21.64	$21.83	$21.83	26,283
2024-07-12	$21.62	$21.93	$21.60	$21.74	$21.74	20,355
2024-07-11	$21.56	$21.72	$21.43	$21.69	$21.69	37,453
2024-07-10	$21.32	$21.65	$21.32	$21.52	$21.52	93,992
2024-07-09	$21.53	$21.53	$21.29	$21.35	$21.35	21,248
2024-07-08	$21.51	$21.63	$21.40	$21.40	$21.40	18,298
2024-07-05	$21.65	$21.65	$21.50	$21.51	$21.51	7,294
2024-07-03	$21.51	$21.63	$21.35	$21.63	$21.63	17,566
2024-07-02	$21.28	$21.49	$21.25	$21.49	$21.49	10,383
2024-07-01	$21.52	$21.52	$21.16	$21.37	$21.37	16,436
2024-06-28	$21.48	$21.53	$21.30	$21.50	$21.50	29,066
2024-06-27	$21.32	$21.48	$21.26	$21.46	$21.46	13,355
2024-06-26	$21.19	$21.40	$20.98	$21.36	$21.36	15,867
2024-06-25	$21.23	$21.39	$21.08	$21.39	$21.39	50,858
2024-06-24	$20.98	$21.22	$20.98	$21.19	$21.19	17,858
2024-06-21	$20.93	$21.05	$20.93	$21.05	$21.05	14,113
2024-06-20	$20.93	$21.16	$20.91	$20.96	$20.96	14,478
2024-06-18	$21.03	$21.19	$20.91	$20.97	$20.97	27,400
2024-06-17	$20.95	$21.20	$20.80	$21.20	$21.20	24,175
2024-06-14	$21.22	$21.22	$21.06	$21.06	$21.06	9,867
2024-06-13	$21.56	$21.65	$21.29	$21.57	$21.24	37,826
2024-06-12	$21.55	$21.59	$21.41	$21.45	$21.12	20,585
2024-06-11	$21.20	$21.26	$21.10	$21.25	$20.93	10,896
2024-06-10	$21.49	$21.49	$21.25	$21.35	$21.03	14,527
2024-06-07	$21.40	$21.47	$21.32	$21.46	$21.13	12,081
2024-06-06	$21.41	$21.60	$21.41	$21.50	$21.17	19,442
2024-06-05	$21.37	$21.53	$21.24	$21.53	$21.20	15,290
2024-06-04	$21.33	$21.50	$21.03	$21.33	$21.01	22,330
2024-06-03	$21.39	$21.40	$21.29	$21.40	$21.07	23,421
2024-05-31	$21.04	$21.37	$21.01	$21.30	$20.98	33,375
2024-05-30	$20.72	$20.97	$20.71	$20.94	$20.62	27,513
2024-05-29	$20.75	$20.89	$20.69	$20.72	$20.41	9,771
2024-05-28	$21.06	$21.25	$20.74	$20.96	$20.64	23,884
2024-05-24	$21.10	$21.16	$21.02	$21.04	$21.04	102,424
2024-05-23	$21.19	$21.42	$20.90	$21.08	$21.08	18,265
2024-05-22	$21.38	$21.38	$21.14	$21.14	$21.14	11,896
2024-05-21	$21.55	$21.64	$21.34	$21.35	$21.35	13,684
2024-05-20	$21.52	$21.70	$21.51	$21.62	$21.62	6,909
2024-05-17	$21.63	$21.79	$21.50	$21.53	$21.53	10,488
2024-05-16	$21.63	$21.79	$21.57	$21.79	$21.79	13,031
2024-05-15	$21.56	$21.84	$21.56	$21.70	$21.70	17,914
2024-05-14	$21.61	$21.80	$21.41	$21.41	$21.41	16,525
2024-05-13	$21.64	$21.80	$21.61	$21.75	$21.75	10,396
2024-05-10	$21.68	$21.85	$21.48	$21.85	$21.85	19,342
2024-05-09	$21.74	$21.77	$21.44	$21.51	$21.51	19,762
2024-05-08	$21.56	$21.83	$21.40	$21.79	$21.79	18,568
2024-05-07	$21.88	$21.91	$21.69	$21.76	$21.76	16,707
2024-05-06	$21.61	$21.83	$21.58	$21.83	$21.83	12,290
2024-05-03	$21.47	$21.60	$21.17	$21.58	$21.58	8,455
2024-05-02	$21.10	$21.36	$21.10	$21.36	$21.36	8,242
2024-05-01	$21.01	$21.22	$20.94	$21.21	$21.21	17,393
2024-04-30	$21.12	$21.20	$20.98	$21.20	$21.20	9,981
2024-04-29	$21.19	$21.36	$21.17	$21.25	$21.25	6,216
2024-04-26	$21.20	$21.56	$21.15	$21.15	$21.15	13,062
2024-04-25	$21.39	$21.39	$21.13	$21.33	$21.33	17,451
2024-04-24	$21.60	$21.60	$21.21	$21.56	$21.56	8,303
2024-04-23	$21.26	$21.45	$21.22	$21.45	$21.45	11,997
2024-04-22	$21.26	$21.37	$21.15	$21.20	$21.20	23,939
2024-04-19	$20.86	$21.37	$20.86	$21.37	$21.37	7,876
2024-04-18	$20.99	$21.21	$20.96	$21.16	$21.16	13,650
2024-04-17	$21.18	$21.23	$21.01	$21.18	$21.18	18,143
2024-04-16	$20.86	$21.11	$20.79	$21.11	$21.11	30,016
2024-04-15	$21.23	$21.23	$20.54	$20.93	$20.93	23,413
2024-04-12	$21.06	$21.24	$21.06	$21.24	$21.24	9,623
2024-04-11	$21.31	$21.31	$21.00	$21.23	$21.23	18,298
2024-04-10	$21.43	$21.48	$21.14	$21.39	$21.39	44,565
2024-04-09	$21.76	$21.81	$21.59	$21.62	$21.62	10,673
2024-04-08	$21.76	$21.76	$21.62	$21.72	$21.72	17,707
2024-04-05	$21.70	$21.86	$21.62	$21.68	$21.68	26,434
2024-04-04	$21.90	$21.98	$21.77	$21.88	$21.88	21,372
2024-04-03	$21.81	$21.91	$21.73	$21.81	$21.81	19,390
2024-04-02	$22.09	$22.10	$21.80	$21.93	$21.93	10,189
2024-04-01	$22.03	$22.19	$21.75	$22.19	$22.19	21,654
2024-03-28	$22.34	$22.63	$21.78	$21.92	$21.92	103,516
2024-03-27	$22.40	$22.54	$22.33	$22.34	$22.34	18,761
2024-03-26	$22.68	$22.68	$22.40	$22.40	$22.40	21,682
2024-03-25	$22.47	$22.70	$22.45	$22.62	$22.62	17,107
2024-03-22	$22.60	$22.69	$22.43	$22.58	$22.58	17,677
2024-03-21	$22.43	$22.75	$22.43	$22.43	$22.43	8,999
2024-03-20	$22.63	$22.71	$22.43	$22.45	$22.45	18,354
2024-03-19	$22.50	$22.72	$22.36	$22.65	$22.65	21,151
2024-03-18	$22.34	$22.59	$22.34	$22.59	$22.59	13,416
2024-03-15	$22.56	$22.73	$22.28	$22.42	$22.42	15,618
2024-03-14	$22.63	$22.75	$22.55	$22.62	$22.62	17,588
2024-03-13	$22.89	$23.18	$22.89	$23.18	$22.85	12,476
2024-03-12	$22.99	$23.06	$22.93	$22.96	$22.63	13,586
2024-03-11	$22.96	$23.03	$22.80	$22.99	$22.66	13,345
2024-03-08	$22.91	$23.00	$22.91	$23.00	$22.67	6,038
2024-03-07	$22.76	$22.91	$22.74	$22.91	$22.59	11,822
2024-03-06	$22.49	$22.72	$22.49	$22.71	$22.39	14,823
2024-03-05	$22.27	$22.45	$22.27	$22.45	$22.13	11,391
2024-03-04	$22.26	$22.40	$22.26	$22.30	$21.98	14,654
2024-03-01	$22.29	$22.41	$22.25	$22.35	$22.35	11,097
2024-02-29	$22.46	$22.47	$22.27	$22.29	$22.29	54,061
2024-02-28	$22.49	$22.59	$22.28	$22.40	$22.40	17,852
2024-02-27	$22.62	$22.62	$22.32	$22.37	$22.37	33,746
2024-02-26	$22.68	$22.69	$22.56	$22.69	$22.69	10,149
2024-02-23	$22.64	$22.75	$22.53	$22.66	$22.66	33,373
2024-02-22	$22.76	$22.82	$22.62	$22.77	$22.77	5,037
2024-02-21	$22.60	$22.84	$22.50	$22.50	$22.50	7,381
2024-02-20	$22.64	$22.78	$22.60	$22.60	$22.60	9,801
2024-02-16	$22.85	$22.85	$22.62	$22.65	$22.65	19,407
2024-02-15	$22.82	$23.04	$22.79	$22.91	$22.91	10,413
2024-02-14	$22.88	$22.99	$22.78	$22.79	$22.79	10,468
2024-02-13	$22.94	$22.95	$22.61	$22.82	$22.82	16,380
2024-02-12	$22.87	$23.20	$22.83	$23.05	$23.05	73,466
2024-02-09	$22.66	$23.05	$22.66	$22.92	$22.92	14,278
2024-02-08	$22.61	$22.78	$22.61	$22.68	$22.68	25,097
2024-02-07	$22.63	$22.68	$22.51	$22.67	$22.67	12,174
2024-02-06	$22.52	$22.64	$22.45	$22.62	$22.62	14,251
2024-02-05	$22.62	$22.78	$22.50	$22.55	$22.55	20,153
2024-02-02	$22.80	$22.86	$22.73	$22.78	$22.78	10,314
2024-02-01	$22.61	$22.88	$22.38	$22.88	$22.88	20,133
2024-01-31	$22.43	$22.62	$22.33	$22.57	$22.57	18,914
2024-01-30	$22.30	$22.56	$22.26	$22.56	$22.56	10,956
2024-01-29	$22.27	$22.40	$22.08	$22.40	$22.40	18,012
2024-01-26	$22.05	$22.32	$22.02	$22.18	$22.18	11,971
2024-01-25	$21.97	$22.21	$21.95	$22.10	$22.10	26,869
2024-01-24	$22.10	$22.10	$21.95	$22.06	$22.06	20,425
2024-01-23	$22.03	$22.07	$21.95	$21.99	$21.99	31,158
2024-01-22	$22.07	$22.28	$22.06	$22.12	$22.12	17,664
2024-01-19	$22.04	$22.15	$21.95	$22.14	$22.14	20,238
2024-01-18	$22.06	$22.20	$22.00	$22.09	$22.09	15,557
2024-01-17	$22.06	$22.22	$22.03	$22.22	$22.22	19,974
2024-01-16	$22.11	$22.34	$22.11	$22.20	$22.20	35,537
2024-01-12	$22.03	$22.29	$22.00	$22.21	$22.21	15,287
2024-01-11	$21.92	$22.14	$21.92	$22.09	$22.09	9,663
2024-01-10	$22.11	$22.26	$22.00	$22.00	$22.00	24,786
2024-01-09	$21.93	$22.13	$21.90	$22.09	$22.09	10,198
2024-01-08	$21.74	$22.03	$21.74	$22.03	$22.03	16,822
2024-01-05	$21.70	$21.85	$21.64	$21.69	$21.69	11,997
2024-01-04	$21.78	$22.41	$21.75	$21.81	$21.81	9,984
2024-01-03	$21.81	$22.14	$21.72	$21.90	$21.90	14,250
2024-01-02	$22.13	$22.24	$21.91	$21.96	$21.96	13,122
2023-12-29	$22.06	$22.43	$21.96	$22.28	$22.28	33,667
2023-12-28	$21.71	$22.08	$21.71	$22.05	$22.05	27,900
2023-12-27	$21.65	$21.95	$21.65	$21.76	$21.76	28,905
2023-12-26	$21.86	$21.88	$21.65	$21.65	$21.65	37,825
2023-12-22	$22.05	$22.05	$21.68	$21.86	$21.86	20,926
2023-12-21	$22.02	$22.23	$21.90	$21.97	$21.97	15,416
2023-12-20	$22.06	$22.26	$21.93	$21.99	$21.99	18,210
2023-12-19	$21.88	$22.27	$21.88	$22.06	$22.06	9,519
2023-12-18	$22.12	$22.36	$21.86	$21.94	$21.94	20,870
2023-12-15	$22.14	$22.36	$22.11	$22.28	$22.28	12,815
2023-12-14	$22.27	$22.36	$22.09	$22.36	$22.36	17,070
2023-12-13	$21.86	$22.32	$21.81	$22.31	$21.99	67,118
2023-12-12	$21.70	$21.95	$21.64	$21.93	$21.62	21,842
2023-12-11	$21.76	$21.95	$21.56	$21.90	$21.59	14,423
2023-12-08	$21.77	$21.95	$21.60	$21.93	$21.62	21,880
2023-12-07	$21.75	$22.13	$21.70	$21.95	$21.64	10,546
2023-12-06	$21.63	$22.03	$21.63	$21.83	$21.52	11,035
2023-12-05	$21.85	$22.02	$21.70	$21.70	$21.39	27,291
2023-12-04	$21.72	$22.08	$21.64	$21.89	$21.58	23,170
2023-12-01	$21.75	$22.20	$21.75	$21.89	$21.58	14,544
2023-11-30	$21.37	$21.88	$21.37	$21.84	$21.53	57,656
2023-11-29	$21.30	$21.60	$21.16	$21.37	$21.37	27,329
2023-11-28	$20.92	$21.34	$20.92	$21.34	$21.34	20,569
2023-11-27	$20.90	$21.14	$20.87	$20.96	$20.96	15,026
2023-11-24	$20.85	$21.16	$20.83	$20.83	$20.83	6,404
2023-11-22	$21.35	$21.35	$20.86	$20.93	$20.93	36,896
2023-11-21	$21.10	$21.37	$21.10	$21.31	$21.31	49,396
2023-11-20	$20.93	$21.25	$20.77	$21.19	$21.19	11,229
2023-11-17	$20.91	$21.16	$20.91	$21.02	$21.02	27,019
2023-11-16	$21.00	$21.00	$20.84	$20.90	$20.90	31,177
2023-11-15	$20.76	$21.04	$20.76	$20.90	$20.90	21,395
2023-11-14	$20.76	$20.96	$20.70	$20.85	$20.85	16,660
2023-11-13	$20.50	$20.55	$20.31	$20.43	$20.43	15,663
2023-11-10	$20.58	$20.65	$20.41	$20.46	$20.46	13,348
2023-11-09	$20.77	$20.83	$20.32	$20.32	$20.32	18,251
2023-11-08	$20.64	$20.95	$20.64	$20.86	$20.86	7,942
2023-11-07	$20.61	$20.80	$20.58	$20.78	$20.78	9,246
2023-11-06	$20.66	$20.96	$20.54	$20.80	$20.80	12,994
2023-11-03	$20.43	$20.96	$20.43	$20.83	$20.83	15,084
2023-11-02	$20.05	$20.65	$20.05	$20.30	$20.30	15,762
2023-11-01	$19.28	$19.94	$19.28	$19.94	$19.94	27,040
2023-10-31	$19.11	$19.48	$19.11	$19.48	$19.48	31,871
2023-10-30	$19.12	$19.27	$19.01	$19.11	$19.11	13,560
2023-10-27	$19.27	$19.44	$19.10	$19.17	$19.17	49,361
2023-10-26	$19.18	$19.50	$19.10	$19.31	$19.31	20,372
2023-10-25	$19.33	$19.54	$19.15	$19.23	$19.23	25,429
2023-10-24	$19.58	$19.58	$19.27	$19.41	$19.41	35,953
2023-10-23	$19.26	$19.52	$19.26	$19.51	$19.51	38,041
2023-10-20	$19.27	$19.69	$19.16	$19.36	$19.36	22,380
2023-10-19	$19.44	$19.77	$19.32	$19.32	$19.32	17,230
2023-10-18	$19.66	$19.67	$19.49	$19.53	$19.53	23,648
2023-10-17	$19.57	$19.92	$19.55	$19.75	$19.75	25,492
2023-10-16	$19.65	$19.98	$19.65	$19.86	$19.86	19,993
2023-10-13	$19.87	$19.97	$19.63	$19.76	$19.76	35,862
2023-10-12	$20.03	$20.09	$19.81	$19.82	$19.82	33,961
2023-10-11	$19.90	$20.17	$19.87	$20.12	$20.12	24,878
2023-10-10	$19.64	$20.03	$19.64	$19.87	$19.87	35,763
2023-10-09	$19.60	$19.96	$19.55	$19.63	$19.63	11,195
2023-10-06	$19.45	$19.85	$19.35	$19.50	$19.50	14,662
2023-10-05	$19.43	$19.65	$19.41	$19.60	$19.60	16,289
2023-10-04	$19.44	$19.75	$19.44	$19.51	$19.51	16,154
2023-10-03	$19.61	$19.74	$19.32	$19.52	$19.52	30,882
2023-10-02	$19.97	$20.15	$19.70	$19.82	$19.82	16,118
2023-09-29	$20.45	$20.62	$19.99	$20.25	$20.25	64,942
2023-09-28	$19.84	$20.36	$19.84	$20.31	$20.31	38,581
2023-09-27	$20.05	$20.17	$19.79	$19.92	$19.92	39,811
2023-09-26	$19.83	$20.04	$19.69	$19.98	$19.98	95,220
2023-09-25	$19.89	$20.11	$19.84	$19.87	$19.87	16,011
2023-09-22	$20.19	$20.23	$20.02	$20.02	$20.02	9,463
2023-09-21	$20.20	$20.20	$19.74	$20.04	$20.04	30,133
2023-09-20	$20.48	$20.64	$20.35	$20.35	$20.35	15,338
2023-09-19	$20.31	$20.69	$20.31	$20.40	$20.40	88,797
2023-09-18	$20.32	$20.63	$20.23	$20.35	$20.35	82,400
2023-09-15	$20.24	$20.55	$20.21	$20.32	$20.32	28,187
2023-09-14	$20.41	$20.62	$20.25	$20.30	$20.30	30,790
2023-09-13	$20.62	$20.83	$20.62	$20.73	$20.40	7,845
2023-09-12	$20.66	$20.88	$20.58	$20.76	$20.43	13,124
2023-09-11	$20.76	$21.03	$20.76	$20.76	$20.43	8,920
2023-09-08	$20.55	$20.99	$20.55	$20.73	$20.40	18,503
2023-09-07	$20.61	$20.88	$20.47	$20.76	$20.76	6,995
2023-09-06	$20.70	$20.85	$20.53	$20.70	$20.70	11,675
2023-09-05	$20.78	$20.90	$20.62	$20.62	$20.62	16,165
2023-09-01	$21.00	$21.00	$20.85	$20.90	$20.90	16,628
2023-08-31	$20.75	$21.14	$20.67	$21.02	$21.02	78,006
2023-08-30	$20.43	$20.84	$20.43	$20.65	$20.65	64,928
2023-08-29	$20.28	$20.50	$20.28	$20.46	$20.46	21,808
2023-08-28	$20.32	$20.40	$20.26	$20.37	$20.37	8,082
2023-08-25	$20.16	$20.30	$20.05	$20.28	$20.28	40,128
2023-08-24	$20.49	$20.50	$20.19	$20.28	$20.28	19,322
2023-08-23	$20.22	$20.44	$20.12	$20.44	$20.44	29,041
2023-08-22	$20.36	$20.36	$20.22	$20.22	$20.22	12,059
2023-08-21	$20.60	$20.60	$20.33	$20.33	$20.33	10,207
2023-08-18	$20.61	$20.75	$20.43	$20.68	$20.68	12,096
2023-08-17	$20.82	$20.91	$20.54	$20.75	$20.75	12,724
2023-08-16	$21.02	$21.02	$20.66	$20.92	$20.92	25,636
2023-08-15	$21.07	$21.14	$20.96	$20.99	$20.99	20,326
2023-08-14	$21.29	$21.33	$21.16	$21.19	$21.19	5,057
2023-08-11	$21.30	$21.36	$21.25	$21.35	$21.35	24,516
2023-08-10	$21.18	$21.39	$21.18	$21.34	$21.34	10,250
2023-08-09	$21.35	$21.40	$21.27	$21.27	$21.27	6,450
2023-08-08	$21.30	$21.46	$21.30	$21.46	$21.46	6,559
2023-08-07	$21.29	$21.49	$21.29	$21.48	$21.48	13,663
2023-08-04	$21.16	$21.46	$21.16	$21.36	$21.36	18,024
2023-08-03	$21.24	$21.39	$21.13	$21.21	$21.21	15,820
2023-08-02	$21.41	$21.55	$21.25	$21.35	$21.35	13,546
2023-08-01	$21.80	$21.80	$21.54	$21.56	$21.56	9,585
2023-07-31	$21.38	$21.82	$21.38	$21.78	$21.78	20,175
2023-07-28	$21.45	$21.53	$21.32	$21.33	$21.33	44,864
2023-07-27	$21.81	$21.83	$21.37	$21.37	$21.37	32,215
2023-07-26	$21.71	$21.90	$21.71	$21.75	$21.75	15,284
2023-07-25	$21.64	$21.93	$21.64	$21.71	$21.71	7,603
2023-07-24	$21.85	$21.90	$21.67	$21.76	$21.76	7,947
2023-07-21	$21.61	$21.89	$21.61	$21.75	$21.75	9,187
2023-07-20	$21.55	$21.82	$21.51	$21.62	$21.62	21,492
2023-07-19	$21.52	$21.85	$21.52	$21.62	$21.62	12,625
2023-07-18	$21.62	$21.89	$21.52	$21.52	$21.52	13,326
2023-07-17	$21.70	$21.85	$21.61	$21.62	$21.62	9,247
2023-07-14	$21.82	$22.12	$21.57	$21.88	$21.88	28,415
2023-07-13	$21.85	$22.01	$21.76	$21.82	$21.82	12,959
2023-07-12	$21.82	$21.98	$21.78	$21.85	$21.85	14,587
2023-07-11	$21.80	$21.83	$21.73	$21.75	$21.75	22,193
2023-07-10	$21.71	$22.05	$21.71	$21.89	$21.89	9,622
2023-07-07	$21.92	$21.92	$21.72	$21.74	$21.74	7,239
2023-07-06	$21.82	$21.83	$21.55	$21.83	$21.83	14,354
2023-07-05	$21.85	$22.26	$21.85	$22.03	$22.03	16,320
2023-07-03	$21.38	$22.02	$21.38	$21.99	$21.99	6,998
2023-06-30	$21.46	$21.82	$21.19	$21.56	$21.56	76,038
2023-06-29	$21.44	$21.54	$21.00	$21.08	$21.08	36,770
2023-06-28	$21.40	$21.85	$21.32	$21.51	$21.51	34,838
2023-06-27	$21.39	$21.69	$21.19	$21.55	$21.55	30,140
2023-06-26	$21.40	$21.56	$21.31	$21.39	$21.39	17,200
2023-06-23	$21.43	$21.59	$21.15	$21.55	$21.55	7,418
2023-06-22	$21.15	$21.43	$21.12	$21.26	$21.26	6,081
2023-06-21	$21.22	$21.49	$21.11	$21.38	$21.38	12,248
2023-06-20	$21.16	$21.40	$21.16	$21.31	$21.31	11,150
2023-06-16	$21.32	$21.49	$21.30	$21.31	$21.31	20,496
2023-06-15	$21.27	$21.76	$21.27	$21.32	$21.32	9,302
2023-06-14	$21.85	$21.85	$21.28	$21.32	$21.32	18,735
2023-06-13	$22.21	$22.38	$22.17	$22.17	$22.17	14,867
2023-06-12	$22.45	$22.45	$22.05	$22.17	$22.17	12,223
2023-06-09	$22.32	$22.49	$22.32	$22.48	$22.48	6,044
2023-06-08	$22.34	$22.49	$22.30	$22.37	$22.37	7,335
2023-06-07	$22.46	$22.58	$22.38	$22.40	$22.40	15,001
2023-06-06	$22.23	$22.56	$22.22	$22.56	$22.56	12,322
2023-06-05	$22.25	$22.50	$22.14	$22.50	$22.50	12,940
2023-06-02	$21.27	$22.36	$21.27	$22.27	$22.27	13,684
2023-06-01	$20.93	$21.66	$20.93	$21.43	$21.43	8,561
2023-05-31	$20.47	$21.19	$20.47	$21.19	$21.19	74,201
2023-05-30	$20.34	$20.76	$20.34	$20.52	$20.52	10,194
2023-05-26	$20.36	$20.65	$20.35	$20.59	$20.59	18,054
2023-05-25	$20.22	$20.64	$20.22	$20.55	$20.55	30,697
2023-05-24	$20.49	$20.74	$20.22	$20.22	$20.22	17,184
2023-05-23	$20.48	$20.65	$20.41	$20.65	$20.65	7,652
2023-05-22	$20.92	$20.92	$20.33	$20.56	$20.56	27,539
2023-05-19	$21.03	$21.03	$20.68	$20.93	$20.93	17,641
2023-05-18	$20.98	$21.21	$20.98	$21.08	$21.08	25,149
2023-05-17	$20.90	$21.36	$20.90	$21.25	$21.25	10,706
2023-05-16	$21.04	$21.20	$20.90	$20.90	$20.90	14,821
2023-05-15	$21.10	$21.22	$21.05	$21.21	$21.21	13,846
2023-05-12	$21.02	$21.39	$21.01	$21.09	$21.09	8,460
2023-05-11	$20.95	$21.23	$20.95	$21.22	$21.22	8,520
2023-05-10	$21.21	$21.27	$20.93	$21.27	$21.27	16,610
2023-05-09	$20.99	$21.24	$20.91	$21.06	$21.06	12,294
2023-05-08	$21.02	$21.23	$20.97	$21.02	$21.02	11,487
2023-05-05	$20.97	$21.28	$20.91	$21.05	$21.05	26,902
2023-05-04	$21.60	$22.04	$20.91	$20.95	$20.95	38,764
2023-05-03	$21.96	$22.23	$21.54	$21.78	$21.78	38,001
2023-05-02	$22.10	$22.12	$21.87	$22.03	$22.03	26,664
2023-05-01	$22.15	$22.40	$22.15	$22.25	$22.25	30,213
2023-04-28	$21.90	$22.28	$21.88	$22.28	$22.28	47,315
2023-04-27	$21.69	$22.09	$21.69	$22.07	$22.07	15,818
2023-04-26	$21.91	$22.10	$21.78	$21.80	$21.80	11,415
2023-04-25	$21.90	$22.06	$21.80	$21.90	$21.90	14,531
2023-04-24	$22.10	$22.20	$21.87	$21.87	$21.87	39,035
2023-04-21	$22.26	$22.26	$22.00	$22.01	$22.01	15,361
2023-04-20	$22.02	$22.27	$22.00	$22.17	$22.17	7,461
2023-04-19	$21.98	$22.14	$21.96	$22.14	$22.14	41,164
2023-04-18	$22.04	$22.19	$21.98	$22.11	$22.11	13,266
2023-04-17	$22.11	$22.25	$21.98	$22.09	$22.09	24,002
2023-04-14	$22.21	$22.34	$22.20	$22.21	$22.21	23,591
2023-04-13	$22.24	$22.36	$22.00	$22.36	$22.36	34,089
2023-04-12	$22.18	$22.44	$22.11	$22.28	$22.28	45,553
2023-04-11	$22.00	$22.31	$21.97	$22.26	$22.26	13,763
2023-04-10	$22.10	$22.16	$21.89	$22.09	$22.09	10,076
2023-04-06	$21.95	$22.18	$21.95	$22.08	$22.08	7,897
2023-04-05	$22.00	$22.00	$21.85	$21.95	$21.95	14,052
2023-04-04	$21.76	$21.97	$21.64	$21.97	$21.97	16,122
2023-04-03	$21.49	$21.90	$21.49	$21.90	$21.90	15,297
2023-03-31	$21.19	$21.50	$21.00	$21.50	$21.50	88,521
2023-03-30	$20.56	$21.07	$20.40	$20.95	$20.95	32,054
2023-03-29	$20.67	$20.85	$20.51	$20.63	$20.63	32,068
2023-03-28	$20.47	$20.65	$20.38	$20.57	$20.57	13,493
2023-03-27	$20.67	$20.77	$20.32	$20.56	$20.56	19,694
2023-03-24	$20.08	$20.66	$20.05	$20.64	$20.64	26,522
2023-03-23	$20.72	$20.85	$20.39	$20.39	$20.39	28,405
2023-03-22	$20.78	$21.41	$20.51	$20.73	$20.73	40,426
2023-03-21	$20.69	$21.00	$20.56	$20.97	$20.97	104,258
2023-03-20	$20.92	$21.17	$20.53	$20.70	$20.70	49,495
2023-03-17	$20.96	$21.29	$20.48	$21.11	$21.11	34,754
2023-03-16	$20.50	$21.71	$20.48	$21.07	$21.07	48,132
2023-03-15	$20.86	$20.94	$20.40	$20.62	$20.62	25,975
2023-03-14	$21.22	$21.49	$21.00	$21.00	$21.00	48,987
2023-03-13	$21.41	$21.41	$21.10	$21.32	$21.00	28,843
2023-03-10	$21.70	$21.88	$21.38	$21.61	$21.28	32,583
2023-03-09	$22.03	$22.10	$21.70	$21.79	$21.46	91,380
2023-03-08	$22.11	$22.14	$22.06	$22.13	$21.79	36,400
2023-03-07	$22.20	$22.23	$22.07	$22.18	$21.84	14,224
2023-03-06	$22.19	$22.37	$22.19	$22.23	$21.89	35,664
2023-03-03	$22.21	$22.25	$22.06	$22.25	$21.91	34,014
2023-03-02	$21.94	$22.14	$21.94	$22.14	$21.80	35,426
2023-03-01	$22.22	$22.27	$22.05	$22.13	$21.79	27,617
2023-02-28	$22.29	$22.36	$22.21	$22.35	$22.01	39,055
2023-02-27	$22.48	$22.48	$22.20	$22.29	$21.95	54,205
2023-02-24	$22.23	$22.45	$22.23	$22.34	$22.00	37,919
2023-02-23	$22.25	$22.52	$22.09	$22.41	$22.07	11,354
2023-02-22	$22.03	$22.31	$22.03	$22.16	$21.82	10,727
2023-02-21	$22.32	$22.35	$22.03	$22.09	$21.75	36,246
2023-02-17	$22.56	$22.70	$22.45	$22.51	$22.17	46,621
2023-02-16	$23.01	$23.01	$22.72	$22.72	$22.37	13,907
2023-02-15	$22.94	$23.18	$22.94	$23.09	$22.74	9,517
2023-02-14	$23.03	$23.15	$23.02	$23.11	$22.76	8,095
2023-02-13	$22.98	$23.04	$22.83	$23.03	$22.68	9,749
2023-02-10	$23.04	$23.04	$22.79	$22.81	$22.46	10,232
2023-02-09	$23.09	$23.27	$22.98	$22.98	$22.63	7,887
2023-02-08	$23.07	$23.15	$22.92	$22.98	$22.63	14,616
2023-02-07	$23.22	$23.22	$22.89	$22.93	$22.58	12,791
2023-02-06	$23.22	$23.33	$23.12	$23.17	$22.82	8,474
2023-02-03	$23.57	$23.77	$23.37	$23.44	$23.08	10,632
2023-02-02	$23.75	$23.99	$23.66	$23.86	$23.50	24,018
2023-02-01	$23.41	$23.82	$23.29	$23.73	$23.73	23,126
2023-01-31	$23.32	$23.61	$23.31	$23.51	$23.51	17,380
2023-01-30	$23.11	$23.49	$23.11	$23.32	$23.32	23,187
2023-01-27	$22.99	$23.32	$22.99	$23.18	$23.18	18,755
2023-01-26	$23.05	$23.27	$22.99	$23.11	$23.11	18,136
2023-01-25	$22.83	$23.14	$22.83	$23.06	$23.06	15,900
2023-01-24	$22.97	$23.10	$22.91	$23.01	$23.01	11,246
2023-01-23	$22.65	$23.03	$22.65	$22.90	$22.90	23,392
2023-01-20	$22.61	$22.73	$22.43	$22.73	$22.73	15,628
2023-01-19	$22.32	$22.56	$22.30	$22.56	$22.56	15,458
2023-01-18	$22.34	$22.69	$22.31	$22.45	$22.45	19,521
2023-01-17	$22.03	$22.34	$22.00	$22.26	$22.26	22,839
2023-01-13	$21.83	$22.07	$21.54	$22.01	$22.01	9,214
2023-01-12	$21.65	$21.99	$21.58	$21.90	$21.90	20,664
2023-01-11	$21.54	$21.62	$21.51	$21.58	$21.58	15,744
2023-01-10	$21.42	$21.67	$21.37	$21.55	$21.55	69,140
2023-01-09	$21.32	$21.70	$21.32	$21.55	$21.55	25,808
2023-01-06	$21.29	$21.60	$21.11	$21.41	$21.41	22,280
2023-01-05	$20.93	$21.33	$20.93	$21.16	$21.16	53,683
2023-01-04	$20.51	$21.00	$20.51	$21.00	$21.00	16,534
2023-01-03	$20.40	$20.73	$20.23	$20.37	$20.37	34,570
2022-12-30	$20.28	$20.53	$20.01	$20.21	$20.21	38,982
2022-12-29	$20.40	$20.46	$20.17	$20.23	$20.23	31,478
2022-12-28	$20.38	$20.51	$20.22	$20.22	$20.22	26,206
2022-12-27	$20.52	$20.58	$20.38	$20.42	$20.42	54,756
2022-12-23	$20.48	$20.73	$20.34	$20.62	$20.62	87,332
2022-12-22	$20.53	$20.64	$20.30	$20.46	$20.46	45,189
2022-12-21	$20.52	$20.80	$20.52	$20.59	$20.59	53,854
2022-12-20	$20.83	$20.90	$20.52	$20.60	$20.60	96,095
2022-12-19	$20.72	$20.91	$20.72	$20.82	$20.82	36,680
2022-12-16	$20.75	$20.94	$20.66	$20.80	$20.80	17,558
2022-12-15	$20.78	$21.03	$20.72	$20.88	$20.88	20,773
2022-12-14	$20.94	$21.10	$20.94	$20.95	$20.95	71,157
2022-12-13	$21.43	$21.43	$21.10	$21.28	$20.95	45,238
2022-12-12	$21.21	$21.49	$21.00	$21.07	$20.75	36,341
2022-12-09	$21.32	$21.40	$21.05	$21.21	$20.89	19,004
2022-12-08	$21.21	$21.42	$21.15	$21.33	$21.00	16,904
2022-12-07	$21.15	$21.24	$20.93	$21.17	$20.85	214,567
2022-12-06	$21.19	$21.19	$20.80	$21.12	$20.80	43,930
2022-12-05	$21.46	$21.46	$21.04	$21.07	$20.75	47,811
2022-12-02	$21.32	$21.48	$21.21	$21.45	$21.12	26,852
2022-12-01	$21.41	$21.55	$21.17	$21.49	$21.16	29,210
2022-11-30	$20.94	$21.45	$20.80	$21.45	$21.12	58,075
2022-11-29	$21.16	$21.16	$20.76	$20.76	$20.44	29,219
2022-11-28	$21.00	$21.22	$21.00	$21.13	$20.81	16,218
2022-11-25	$20.98	$21.14	$20.98	$21.06	$20.73	16,736
2022-11-23	$21.16	$21.23	$21.01	$21.12	$20.80	23,806
2022-11-22	$21.22	$21.22	$21.00	$21.07	$20.75	38,941
2022-11-21	$21.22	$21.22	$21.05	$21.10	$20.78	28,547
2022-11-18	$21.21	$21.32	$21.04	$21.18	$20.86	32,122
2022-11-17	$21.19	$21.39	$21.11	$21.25	$20.93	21,842
2022-11-16	$21.28	$21.29	$21.03	$21.26	$20.94	19,390
2022-11-15	$20.80	$21.25	$20.72	$21.24	$20.92	27,394
2022-11-14	$20.59	$20.82	$20.49	$20.66	$20.34	52,543
2022-11-11	$20.46	$20.77	$20.25	$20.71	$20.71	24,242
2022-11-10	$19.64	$20.42	$19.64	$20.40	$20.40	45,582
2022-11-09	$19.27	$19.32	$18.85	$19.26	$19.26	34,229
2022-11-08	$19.03	$19.26	$19.03	$19.20	$19.20	31,189
2022-11-07	$18.83	$19.09	$18.71	$18.93	$18.93	26,317
2022-11-04	$19.11	$19.13	$18.74	$18.83	$18.83	69,539
2022-11-03	$19.28	$19.28	$18.99	$19.10	$19.10	26,024
2022-11-02	$19.38	$19.57	$19.19	$19.30	$19.30	29,589
2022-11-01	$19.46	$19.46	$19.18	$19.33	$19.33	50,989
2022-10-31	$19.14	$19.32	$19.06	$19.32	$19.32	42,924
2022-10-28	$19.06	$19.21	$18.92	$19.13	$19.13	54,173
2022-10-27	$19.04	$19.12	$18.91	$18.98	$18.98	80,002
2022-10-26	$19.20	$19.41	$18.95	$19.15	$19.15	124,946
2022-10-25	$19.08	$19.33	$19.08	$19.15	$19.15	127,514
2022-10-24	$19.29	$19.29	$19.05	$19.13	$19.13	26,075
2022-10-21	$19.39	$19.44	$19.06	$19.20	$19.20	38,313
2022-10-20	$20.23	$20.23	$19.50	$19.53	$19.53	42,695
2022-10-19	$20.48	$20.48	$20.11	$20.15	$20.15	29,892
2022-10-18	$21.00	$21.09	$19.66	$20.49	$20.49	140,990
2022-10-17	$20.64	$20.92	$20.63	$20.82	$20.82	36,083
2022-10-14	$20.54	$20.65	$20.30	$20.58	$20.58	62,904
2022-10-13	$20.12	$20.44	$20.00	$20.37	$20.37	33,124
2022-10-12	$20.19	$20.27	$20.03	$20.24	$20.24	34,433
2022-10-11	$20.36	$20.46	$20.08	$20.26	$20.26	36,606
2022-10-10	$20.52	$20.59	$20.16	$20.39	$20.39	16,700
2022-10-07	$20.59	$20.64	$20.37	$20.52	$20.52	12,333
2022-10-06	$20.78	$20.98	$20.61	$20.72	$20.72	17,713
2022-10-05	$21.09	$21.19	$20.84	$20.90	$20.90	16,144
2022-10-04	$21.31	$21.47	$21.02	$21.11	$21.11	38,223
2022-10-03	$21.41	$21.47	$21.08	$21.17	$21.17	23,311
2022-09-30	$21.30	$21.38	$21.01	$21.05	$21.05	74,399
2022-09-29	$21.36	$21.39	$21.09	$21.20	$21.20	30,400
2022-09-28	$21.26	$21.50	$21.26	$21.46	$21.46	26,424
2022-09-27	$21.47	$21.50	$21.15	$21.36	$21.36	27,812
2022-09-26	$21.47	$21.56	$21.20	$21.47	$21.47	20,435
2022-09-23	$21.86	$21.87	$21.31	$21.64	$21.64	19,317
2022-09-22	$22.15	$22.15	$21.65	$21.77	$21.77	15,516
2022-09-21	$21.98	$22.15	$21.83	$22.15	$22.15	12,272
2022-09-20	$21.96	$22.12	$21.72	$21.88	$21.88	14,798
2022-09-19	$22.33	$22.38	$22.01	$22.01	$22.01	17,442
2022-09-16	$22.25	$22.33	$22.01	$22.33	$22.33	8,140
2022-09-15	$22.29	$22.46	$22.29	$22.32	$22.32	9,303
2022-09-14	$22.28	$22.45	$22.28	$22.45	$22.45	19,802
2022-09-13	$22.61	$22.77	$22.54	$22.70	$22.38	17,402
2022-09-12	$22.78	$23.08	$22.61	$22.93	$22.60	12,033
2022-09-09	$22.58	$22.71	$22.44	$22.60	$22.60	24,010
2022-09-08	$22.63	$22.72	$22.40	$22.45	$22.45	17,870
2022-09-07	$22.57	$22.90	$22.57	$22.57	$22.57	21,352
2022-09-06	$22.98	$23.00	$22.63	$22.63	$22.63	13,431
2022-09-02	$22.88	$23.02	$22.83	$22.99	$22.99	26,003
2022-09-01	$23.26	$23.31	$22.82	$22.82	$22.82	136,431
2022-08-31	$23.77	$23.77	$23.28	$23.47	$23.47	33,646
2022-08-30	$23.72	$23.73	$23.60	$23.67	$23.67	24,413
2022-08-29	$23.87	$23.96	$23.60	$23.72	$23.72	24,924
2022-08-26	$24.12	$24.12	$23.88	$23.92	$23.92	10,201
2022-08-25	$23.81	$24.13	$23.81	$24.03	$24.03	16,066
2022-08-24	$23.61	$23.98	$23.50	$23.63	$23.63	141,453
2022-08-23	$23.78	$24.00	$23.31	$23.50	$23.50	117,000
2022-08-22	$23.96	$23.99	$23.68	$23.70	$23.70	21,672
2022-08-19	$24.31	$24.31	$24.02	$24.02	$24.02	12,134
2022-08-18	$24.50	$24.55	$24.32	$24.42	$24.42	10,414
2022-08-17	$24.73	$24.73	$24.40	$24.40	$24.40	7,879
2022-08-16	$25.04	$25.04	$24.45	$24.81	$24.81	334,455
2022-08-15	$24.93	$25.07	$24.77	$25.00	$25.00	12,470
2022-08-12	$24.83	$24.97	$24.77	$24.83	$24.83	6,388
2022-08-11	$24.97	$24.98	$24.67	$24.67	$24.67	5,941
2022-08-10	$24.80	$25.01	$24.72	$24.82	$24.82	5,499
2022-08-09	$25.00	$25.00	$24.53	$24.60	$24.60	26,760
2022-08-08	$25.25	$25.25	$25.00	$25.03	$25.03	19,765
2022-08-05	$25.13	$25.26	$25.05	$25.19	$25.19	10,805
2022-08-04	$25.51	$25.51	$25.01	$25.37	$25.37	23,312
2022-08-03	$25.37	$25.69	$25.28	$25.45	$25.45	27,319
2022-08-02	$25.04	$25.60	$24.98	$25.35	$25.35	39,345
2022-08-01	$25.05	$25.15	$24.96	$25.01	$25.01	11,785
2022-07-29	$24.69	$25.12	$24.61	$25.10	$25.10	54,132
2022-07-28	$24.74	$24.74	$24.56	$24.58	$24.58	67,857
2022-07-27	$24.61	$24.71	$24.54	$24.64	$24.64	4,969
2022-07-26	$24.65	$24.68	$24.53	$24.57	$24.57	10,442
2022-07-25	$24.60	$24.65	$24.52	$24.63	$24.63	8,934
2022-07-22	$24.62	$24.66	$24.55	$24.55	$24.55	4,200
2022-07-21	$24.30	$24.50	$24.30	$24.49	$24.49	19,654
2022-07-20	$24.37	$24.39	$24.25	$24.33	$24.33	10,546
2022-07-19	$24.34	$24.40	$24.19	$24.31	$24.31	19,377
2022-07-18	$24.35	$24.35	$23.91	$24.25	$24.25	12,384
2022-07-15	$24.07	$24.37	$24.07	$24.23	$24.23	19,024
2022-07-14	$23.96	$24.15	$23.96	$24.15	$24.15	6,800
2022-07-13	$23.69	$24.08	$23.67	$24.08	$24.08	9,904
2022-07-12	$24.04	$24.16	$23.88	$23.88	$23.88	10,819
2022-07-11	$24.04	$24.05	$23.94	$23.99	$23.99	11,890
2022-07-08	$23.89	$24.05	$23.88	$23.95	$23.95	44,491
2022-07-07	$24.00	$24.12	$23.77	$23.87	$23.87	20,795
2022-07-06	$23.89	$24.10	$23.77	$23.86	$23.86	36,864
2022-07-05	$23.77	$23.89	$23.73	$23.75	$23.75	11,551
2022-07-01	$23.85	$24.22	$23.78	$23.85	$23.85	9,632
2022-06-30	$23.72	$23.80	$23.55	$23.79	$23.79	17,878
2022-06-29	$23.89	$23.89	$23.60	$23.70	$23.70	12,613
2022-06-28	$23.86	$23.95	$23.76	$23.79	$23.79	32,157
2022-06-27	$23.81	$23.85	$23.70	$23.77	$23.77	8,185
2022-06-24	$23.62	$23.78	$23.62	$23.70	$23.70	32,373
2022-06-23	$23.27	$23.54	$23.27	$23.50	$23.50	17,037
2022-06-22	$22.95	$23.27	$22.94	$23.27	$23.27	9,617
2022-06-21	$22.53	$22.96	$22.50	$22.95	$22.95	16,818
2022-06-17	$22.58	$22.62	$22.32	$22.50	$22.50	6,934
2022-06-16	$22.74	$22.74	$22.32	$22.44	$22.44	81,720
2022-06-15	$22.50	$22.81	$22.43	$22.74	$22.74	18,243
2022-06-14	$22.81	$22.91	$22.26	$22.46	$22.46	19,381
2022-06-13	$23.31	$23.47	$22.78	$22.90	$22.57	36,637
2022-06-10	$24.21	$24.21	$23.60	$23.60	$23.26	19,529
2022-06-09	$24.59	$24.59	$24.31	$24.31	$23.96	12,847
2022-06-08	$24.71	$24.78	$24.55	$24.55	$24.20	18,737
2022-06-07	$24.64	$24.74	$24.48	$24.73	$24.38	66,188
2022-06-06	$24.83	$24.91	$24.64	$24.65	$24.30	38,972
2022-06-03	$24.66	$24.83	$24.62	$24.82	$24.47	22,498
2022-06-02	$24.70	$24.88	$24.47	$24.82	$24.47	27,395
2022-06-01	$24.79	$24.84	$24.51	$24.76	$24.41	47,367
2022-05-31	$24.74	$24.82	$24.50	$24.76	$24.41	47,813
2022-05-27	$24.45	$24.98	$24.44	$24.83	$24.48	21,739
2022-05-26	$23.86	$24.40	$23.86	$24.27	$23.92	20,588
2022-05-25	$23.17	$23.84	$23.17	$23.76	$23.42	28,223
2022-05-24	$22.80	$23.09	$22.79	$23.09	$22.76	36,407
2022-05-23	$22.99	$23.06	$22.81	$22.83	$22.50	29,241
2022-05-20	$23.17	$23.17	$22.80	$22.83	$22.50	24,361
2022-05-19	$22.85	$23.20	$22.76	$23.03	$22.70	42,717
2022-05-18	$22.79	$23.08	$22.75	$22.80	$22.47	28,557
2022-05-17	$23.28	$23.30	$22.89	$22.89	$22.56	23,781
2022-05-16	$22.90	$23.40	$22.75	$23.17	$22.84	18,762
2022-05-13	$22.85	$23.02	$22.80	$23.02	$22.69	10,539
2022-05-12	$22.66	$23.26	$22.66	$22.79	$22.46	9,591
2022-05-11	$22.62	$22.88	$22.62	$22.80	$22.47	25,153
2022-05-10	$23.08	$23.12	$22.63	$22.74	$22.42	27,652
2022-05-09	$22.97	$23.07	$22.62	$22.63	$22.31	29,409
2022-05-06	$22.90	$23.24	$22.84	$23.16	$22.83	30,541
2022-05-05	$23.49	$23.49	$23.00	$23.25	$22.92	31,723
2022-05-04	$22.82	$23.72	$22.74	$23.68	$23.34	44,408
2022-05-03	$23.05	$23.30	$22.80	$22.87	$22.54	38,817
2022-05-02	$23.44	$23.44	$23.05	$23.09	$22.76	17,897
2022-04-29	$23.70	$23.70	$23.34	$23.55	$23.21	76,559
2022-04-28	$23.73	$23.90	$23.66	$23.74	$23.40	241,082
2022-04-27	$23.95	$23.97	$23.60	$23.76	$23.42	70,468
2022-04-26	$23.96	$24.01	$23.80	$23.83	$23.49	19,677
2022-04-25	$23.95	$24.00	$23.67	$24.00	$23.66	18,490
2022-04-22	$24.02	$24.09	$23.70	$23.92	$23.58	44,644
2022-04-21	$24.27	$24.30	$24.03	$24.10	$23.76	20,644
2022-04-20	$24.10	$24.38	$24.10	$24.26	$23.91	19,015
2022-04-19	$24.06	$24.26	$24.00	$24.12	$23.78	69,970
2022-04-18	$24.01	$24.28	$24.01	$24.07	$23.73	20,975
2022-04-14	$24.13	$24.19	$24.09	$24.09	$23.75	11,883
2022-04-13	$24.23	$24.25	$24.11	$24.22	$23.87	49,051
2022-04-12	$24.32	$24.48	$24.06	$24.12	$23.78	22,347
2022-04-11	$24.39	$24.45	$24.20	$24.20	$23.85	26,892
2022-04-08	$24.54	$24.69	$24.41	$24.46	$24.11	25,008
2022-04-07	$24.49	$24.68	$24.41	$24.62	$24.26	42,568
2022-04-06	$24.45	$24.64	$24.19	$24.53	$24.18	109,767
2022-04-05	$24.78	$24.90	$24.47	$24.50	$24.15	37,151
2022-04-04	$24.92	$24.92	$24.70	$24.81	$24.46	36,522
2022-04-01	$24.90	$24.90	$24.66	$24.80	$24.45	32,549
2022-03-31	$24.89	$24.98	$24.83	$24.90	$24.54	34,596
2022-03-30	$24.78	$24.93	$24.76	$24.77	$24.42	23,606
2022-03-29	$24.60	$24.76	$24.51	$24.70	$24.35	61,145
2022-03-28	$24.41	$24.56	$24.40	$24.46	$24.11	16,383
2022-03-25	$24.62	$24.63	$24.39	$24.40	$24.05	83,122
2022-03-24	$24.62	$24.62	$24.44	$24.56	$24.21	60,245
2022-03-23	$24.67	$24.67	$24.49	$24.56	$24.21	47,572
2022-03-22	$24.55	$24.70	$24.50	$24.56	$24.21	18,689
2022-03-21	$24.75	$24.87	$24.52	$24.59	$24.24	17,627
2022-03-18	$24.75	$24.86	$24.69	$24.71	$24.36	36,238
2022-03-17	$24.35	$24.75	$24.35	$24.74	$24.39	20,820
2022-03-16	$24.12	$24.32	$23.98	$24.32	$23.97	36,120
2022-03-15	$24.23	$24.23	$23.80	$24.02	$23.68	48,712
2022-03-14	$24.50	$24.50	$24.01	$24.16	$23.82	39,576
2022-03-11	$24.90	$24.95	$24.74	$24.81	$24.13	60,701
2022-03-10	$24.82	$24.90	$24.71	$24.81	$24.13	37,086
2022-03-09	$24.80	$25.00	$24.74	$24.91	$24.23	37,896
2022-03-08	$24.59	$24.74	$24.54	$24.66	$23.99	37,530
2022-03-07	$24.80	$24.80	$24.60	$24.70	$24.02	55,929
2022-03-04	$24.88	$24.89	$24.75	$24.84	$24.16	29,908
2022-03-03	$24.91	$24.98	$24.85	$24.94	$24.26	33,472
2022-03-02	$24.83	$24.99	$24.70	$24.79	$24.11	40,361
2022-03-01	$24.74	$24.88	$24.71	$24.79	$24.11	22,322
2022-02-28	$24.70	$24.99	$24.60	$24.60	$23.93	46,545
2022-02-25	$24.40	$24.76	$24.40	$24.68	$24.01	75,651
2022-02-24	$24.14	$24.33	$23.82	$24.33	$23.66	55,566
2022-02-23	$24.32	$24.33	$24.15	$24.25	$23.59	31,586
2022-02-22	$24.25	$24.33	$24.15	$24.26	$23.59	57,712
2022-02-18	$24.26	$24.47	$24.26	$24.29	$23.63	63,386
2022-02-17	$24.37	$24.58	$24.25	$24.38	$23.71	164,713
2022-02-16	$24.30	$24.53	$24.18	$24.39	$23.72	82,815
2022-02-15	$24.32	$24.75	$24.30	$24.37	$23.70	52,569
2022-02-14	$24.84	$24.84	$24.12	$24.22	$23.56	35,017
2022-02-11	$24.93	$24.94	$24.63	$24.75	$24.07	120,271
2022-02-10	$24.82	$24.93	$24.46	$24.93	$24.25	44,394
2022-02-09	$25.03	$25.18	$24.88	$24.93	$24.25	71,607
2022-02-08	$25.00	$25.06	$24.85	$24.89	$24.21	24,937
2022-02-07	$25.34	$25.45	$25.07	$25.11	$24.42	115,149
2022-02-04	$25.52	$25.67	$25.14	$25.23	$24.54	30,902
2022-02-03	$25.73	$25.77	$25.57	$25.64	$24.93	19,614
2022-02-02	$26.17	$26.17	$25.82	$25.84	$25.13	17,310
2022-02-01	$26.24	$26.24	$26.00	$26.03	$25.32	10,322
2022-01-31	$25.63	$26.20	$25.63	$26.19	$25.47	38,395
2022-01-28	$25.97	$25.97	$25.57	$25.71	$25.01	19,429
2022-01-27	$26.19	$26.19	$25.68	$25.76	$25.06	66,276
2022-01-26	$26.07	$26.27	$25.99	$26.01	$25.30	50,298
2022-01-25	$26.20	$26.20	$25.91	$26.17	$25.45	23,071
2022-01-24	$26.08	$26.22	$26.01	$26.22	$25.50	19,430
2022-01-21	$26.27	$26.30	$26.09	$26.23	$25.51	19,839
2022-01-20	$26.35	$26.38	$26.26	$26.27	$25.55	20,858
2022-01-19	$26.21	$26.34	$26.20	$26.28	$25.56	25,897
2022-01-18	$26.34	$26.40	$26.17	$26.25	$25.53	44,333
2022-01-14	$26.29	$26.50	$26.29	$26.44	$25.72	64,599
2022-01-13	$26.33	$26.50	$26.33	$26.39	$25.67	12,737
2022-01-12	$26.35	$26.45	$26.33	$26.40	$25.68	11,060
2022-01-11	$26.31	$26.45	$26.21	$26.40	$25.68	8,741
2022-01-10	$26.16	$26.26	$26.15	$26.26	$25.54	20,977
2022-01-07	$26.21	$26.29	$26.14	$26.25	$25.53	66,268
2022-01-06	$26.21	$26.37	$26.01	$26.35	$25.63	11,460
2022-01-05	$26.50	$26.52	$26.09	$26.11	$25.40	14,756
2022-01-04	$26.67	$26.67	$26.39	$26.39	$25.67	57,458
2022-01-03	$26.78	$26.79	$26.56	$26.56	$25.83	37,688
2021-12-31	$26.64	$26.79	$26.54	$26.78	$26.05	30,176
2021-12-30	$26.45	$26.65	$26.45	$26.60	$25.87	4,763
2021-12-29	$26.44	$26.51	$26.41	$26.42	$25.70	5,623
2021-12-28	$26.41	$26.54	$26.40	$26.44	$25.72	8,340
2021-12-27	$26.55	$26.55	$26.39	$26.39	$25.67	7,973
2021-12-23	$26.66	$26.66	$26.42	$26.45	$25.73	9,436
2021-12-22	$26.46	$26.60	$26.42	$26.60	$25.87	11,111
2021-12-21	$26.44	$26.47	$26.30	$26.43	$25.71	32,729
2021-12-20	$26.39	$26.39	$26.26	$26.31	$25.59	13,159
2021-12-17	$26.49	$26.49	$26.30	$26.45	$25.73	68,990
2021-12-16	$26.54	$26.54	$26.37	$26.48	$25.76	114,390
2021-12-15	$26.40	$26.48	$26.31	$26.43	$25.71	8,505
2021-12-14	$26.38	$26.39	$26.32	$26.33	$25.61	8,120
2021-12-13	$26.75	$26.83	$26.66	$26.71	$25.66	16,325
2021-12-10	$26.85	$26.85	$26.70	$26.74	$25.69	28,572
2021-12-09	$27.07	$27.07	$26.75	$26.80	$25.75	56,704
2021-12-08	$27.13	$27.13	$26.77	$27.08	$26.02	12,630
2021-12-07	$27.16	$27.21	$26.98	$27.00	$25.94	8,069
2021-12-06	$27.00	$27.08	$26.92	$27.00	$25.94	6,566
2021-12-03	$26.88	$27.01	$26.75	$26.87	$25.82	5,190
2021-12-02	$26.72	$27.15	$26.72	$26.97	$25.91	10,947
2021-12-01	$26.70	$27.03	$26.70	$26.84	$25.79	10,483
2021-11-30	$26.95	$26.95	$26.63	$26.65	$25.61	52,866
2021-11-29	$26.68	$26.95	$26.68	$26.90	$25.85	25,119
2021-11-26	$26.92	$26.92	$26.68	$26.68	$25.63	7,759
2021-11-24	$26.93	$27.02	$26.76	$26.99	$25.93	10,299
2021-11-23	$26.97	$26.99	$26.80	$26.90	$25.85	19,563
2021-11-22	$26.98	$27.07	$26.83	$26.91	$25.85	23,303
2021-11-19	$26.95	$26.95	$26.85	$26.86	$25.81	11,253
2021-11-18	$26.86	$26.99	$26.80	$26.93	$25.87	42,604
2021-11-17	$26.80	$27.01	$26.62	$26.91	$25.85	28,454
2021-11-16	$26.91	$26.94	$26.80	$26.91	$25.85	13,530
2021-11-15	$26.92	$26.92	$26.80	$26.91	$25.85	9,121
2021-11-12	$26.90	$27.00	$26.75	$26.85	$25.79	9,827
2021-11-11	$27.11	$27.14	$26.75	$26.75	$25.70	19,812
2021-11-10	$27.45	$27.45	$27.00	$27.01	$25.95	20,037
2021-11-09	$27.54	$27.56	$27.40	$27.40	$26.33	16,159
2021-11-08	$27.70	$27.70	$27.54	$27.54	$26.46	13,045
2021-11-05	$27.67	$27.69	$27.58	$27.67	$26.59	23,992
2021-11-04	$27.58	$27.66	$27.45	$27.60	$26.52	50,667
2021-11-03	$27.51	$27.52	$27.41	$27.52	$26.44	12,795
2021-11-02	$27.48	$27.58	$27.34	$27.52	$26.44	16,320
2021-11-01	$27.36	$27.51	$27.28	$27.51	$26.43	27,567
2021-10-29	$27.27	$27.40	$27.20	$27.39	$26.32	30,293
2021-10-28	$27.13	$27.28	$27.13	$27.20	$26.13	23,806
2021-10-27	$27.15	$27.20	$27.13	$27.14	$26.08	32,004
2021-10-26	$27.12	$27.35	$27.09	$27.20	$26.13	11,438
2021-10-25	$27.36	$27.36	$27.09	$27.20	$26.13	31,151
2021-10-22	$27.47	$27.47	$27.20	$27.34	$26.27	19,376
2021-10-21	$27.39	$27.40	$27.22	$27.38	$26.31	22,368
2021-10-20	$27.06	$27.38	$27.06	$27.35	$26.28	23,804
2021-10-19	$27.03	$27.21	$27.03	$27.18	$26.11	49,961
2021-10-18	$27.17	$27.18	$26.96	$27.17	$26.10	4,200
2021-10-15	$27.14	$27.19	$27.04	$27.10	$26.04	12,016
2021-10-14	$27.14	$27.25	$27.01	$27.25	$26.18	18,603
2021-10-13	$26.77	$27.10	$26.72	$27.10	$26.04	35,083
2021-10-12	$26.64	$26.92	$26.64	$26.82	$25.77	12,901
2021-10-11	$26.67	$26.74	$26.67	$26.72	$25.67	5,166
2021-10-08	$26.73	$26.73	$26.52	$26.68	$25.63	33,912
2021-10-07	$26.62	$26.74	$26.57	$26.73	$25.68	27,506
2021-10-06	$26.41	$26.75	$26.36	$26.75	$25.70	43,059
2021-10-05	$26.85	$26.85	$26.43	$26.48	$25.44	86,564
2021-10-04	$27.04	$27.06	$26.67	$26.71	$25.66	31,231
2021-10-01	$27.20	$27.20	$27.02	$27.04	$25.98	10,942
2021-09-30	$26.95	$27.20	$26.94	$27.20	$26.13	66,350
2021-09-29	$26.96	$27.17	$26.85	$27.12	$26.06	34,989
2021-09-28	$27.03	$27.03	$26.75	$26.81	$25.76	19,679
2021-09-27	$27.00	$27.10	$26.95	$27.09	$26.03	8,855
2021-09-24	$27.17	$27.20	$26.93	$27.04	$25.98	14,421
2021-09-23	$27.35	$27.43	$27.12	$27.19	$26.12	19,150
2021-09-22	$27.29	$27.39	$27.29	$27.34	$26.27	10,747
2021-09-21	$27.32	$27.34	$27.20	$27.22	$26.15	17,159
2021-09-20	$27.31	$27.44	$27.17	$27.22	$26.15	10,169
2021-09-17	$27.51	$27.51	$27.32	$27.41	$26.34	10,558
2021-09-16	$27.39	$27.51	$27.36	$27.49	$26.41	11,386
2021-09-15	$27.38	$27.39	$27.28	$27.32	$26.25	7,013
2021-09-14	$27.34	$27.39	$27.25	$27.28	$26.21	13,653
2021-09-13	$27.59	$27.64	$27.54	$27.62	$26.22	9,427
2021-09-10	$27.58	$27.62	$27.50	$27.58	$26.19	10,546
2021-09-09	$27.45	$27.50	$27.43	$27.50	$26.11	20,504
2021-09-08	$27.43	$27.47	$27.36	$27.43	$26.04	124,877
2021-09-07	$27.47	$27.49	$27.28	$27.37	$25.99	125,716
2021-09-03	$27.49	$27.49	$27.38	$27.46	$26.07	10,700
2021-09-02	$27.39	$27.49	$27.30	$27.49	$26.10	12,203
2021-09-01	$27.29	$27.43	$27.27	$27.33	$25.95	17,820
2021-08-31	$27.21	$27.25	$27.11	$27.23	$25.85	27,517
2021-08-30	$27.30	$27.30	$27.14	$27.16	$25.79	8,377
2021-08-27	$27.08	$27.21	$26.88	$27.17	$25.80	13,805
2021-08-26	$27.09	$27.10	$27.07	$27.08	$25.71	21,952
2021-08-25	$27.04	$27.14	$26.97	$27.10	$25.73	105,257
2021-08-24	$27.14	$27.21	$26.91	$27.09	$25.72	104,861
2021-08-23	$27.15	$27.32	$27.08	$27.10	$25.73	87,621
2021-08-20	$27.15	$27.31	$27.06	$27.14	$25.77	58,876
2021-08-19	$27.33	$27.33	$27.02	$27.21	$25.84	60,275
2021-08-18	$27.47	$27.47	$27.22	$27.29	$25.91	18,603
2021-08-17	$27.47	$27.47	$27.32	$27.39	$26.01	9,520
2021-08-16	$27.66	$27.68	$27.19	$27.40	$26.02	51,411
2021-08-13	$27.67	$27.77	$27.59	$27.59	$26.20	9,926
2021-08-12	$27.61	$27.73	$27.61	$27.63	$26.23	14,235
2021-08-11	$27.55	$27.64	$27.55	$27.60	$26.21	6,091
2021-08-10	$27.64	$27.67	$27.29	$27.46	$26.07	11,641
2021-08-09	$27.90	$27.90	$27.55	$27.55	$26.16	16,016
2021-08-06	$27.93	$27.96	$27.77	$27.82	$26.41	16,978
2021-08-05	$27.81	$27.91	$27.79	$27.90	$26.49	14,482
2021-08-04	$27.77	$27.77	$27.68	$27.75	$26.35	10,306
2021-08-03	$27.91	$27.91	$27.60	$27.75	$26.35	37,162
2021-08-02	$27.74	$27.90	$27.74	$27.85	$26.44	11,950
2021-07-30	$27.68	$27.78	$27.60	$27.65	$26.25	16,742
2021-07-29	$27.60	$27.69	$27.54	$27.69	$26.29	9,060
2021-07-28	$27.70	$27.70	$27.54	$27.60	$26.21	9,001
2021-07-27	$27.73	$27.73	$27.54	$27.70	$26.30	7,342
2021-07-26	$27.69	$27.76	$27.57	$27.75	$26.35	7,770
2021-07-23	$27.72	$27.72	$27.50	$27.62	$26.22	10,294
2021-07-22	$27.70	$27.73	$27.60	$27.64	$26.24	4,478
2021-07-21	$27.72	$27.78	$27.59	$27.71	$26.31	9,839
2021-07-20	$27.78	$27.78	$27.56	$27.58	$26.19	17,740
2021-07-19	$27.79	$27.79	$27.62	$27.62	$26.22	12,644
2021-07-16	$27.99	$28.06	$27.80	$27.81	$26.41	11,833
2021-07-15	$28.13	$28.16	$27.86	$27.86	$26.45	13,358
2021-07-14	$28.04	$28.09	$27.94	$28.00	$26.59	16,649
2021-07-13	$28.23	$28.23	$27.94	$28.11	$26.69	18,763
2021-07-12	$28.22	$28.24	$28.12	$28.17	$26.75	10,157
2021-07-09	$28.18	$28.18	$28.04	$28.04	$26.62	16,415
2021-07-08	$28.00	$28.16	$28.00	$28.11	$26.69	16,797
2021-07-07	$28.21	$28.21	$28.05	$28.05	$26.63	33,337
2021-07-06	$28.19	$28.20	$28.10	$28.18	$26.76	67,345
2021-07-02	$28.19	$28.30	$28.14	$28.16	$26.74	47,039
2021-07-01	$28.26	$28.26	$28.13	$28.20	$26.77	40,703
2021-06-30	$28.20	$28.23	$28.08	$28.18	$26.76	93,457
2021-06-29	$28.19	$28.19	$28.10	$28.13	$26.71	33,100
2021-06-28	$28.20	$28.20	$28.00	$28.13	$26.71	13,852
2021-06-25	$28.21	$28.21	$28.03	$28.13	$26.71	7,176
2021-06-24	$28.31	$28.35	$28.05	$28.13	$26.71	64,114
2021-06-23	$28.33	$28.36	$28.17	$28.25	$26.82	17,332
2021-06-22	$28.09	$28.23	$28.09	$28.23	$26.80	23,512
2021-06-21	$28.03	$28.14	$28.03	$28.11	$26.69	11,649
2021-06-18	$27.95	$28.06	$27.88	$28.01	$26.59	30,089
2021-06-17	$27.88	$28.04	$27.83	$27.95	$26.54	18,210
2021-06-16	$27.87	$27.89	$27.74	$27.82	$26.41	20,130
2021-06-15	$27.93	$27.93	$27.76	$27.81	$26.41	16,024
2021-06-14	$27.78	$27.86	$27.75	$27.86	$26.45	21,519
2021-06-11	$28.10	$28.10	$27.95	$28.04	$26.32	20,045
2021-06-10	$28.07	$28.10	$27.86	$28.09	$26.36	19,474
2021-06-09	$28.09	$28.09	$27.88	$27.97	$26.25	21,742
2021-06-08	$28.00	$28.01	$27.97	$28.01	$26.29	17,120
2021-06-07	$27.96	$28.05	$27.94	$28.00	$26.28	5,134
2021-06-04	$28.08	$28.08	$27.76	$27.96	$26.24	19,265
2021-06-03	$28.03	$28.03	$27.88	$27.95	$26.24	17,475
2021-06-02	$27.85	$28.12	$27.84	$28.05	$26.33	97,280
2021-06-01	$27.80	$27.86	$27.74	$27.86	$26.15	20,467
2021-05-28	$27.65	$27.77	$27.55	$27.76	$26.05	33,915
2021-05-27	$27.62	$27.67	$27.60	$27.63	$25.93	14,752
2021-05-26	$27.64	$27.68	$27.55	$27.55	$25.86	33,708
2021-05-25	$27.66	$27.67	$27.53	$27.61	$25.91	30,378
2021-05-24	$27.60	$27.74	$27.46	$27.55	$25.86	35,819
2021-05-21	$27.38	$27.48	$27.35	$27.47	$25.78	10,133
2021-05-20	$27.27	$27.37	$27.25	$27.37	$25.69	22,491
2021-05-19	$27.29	$27.29	$27.12	$27.20	$25.53	19,292
2021-05-18	$27.25	$27.38	$27.14	$27.38	$25.70	12,571
2021-05-17	$27.24	$27.25	$27.15	$27.24	$25.57	13,460
2021-05-14	$27.34	$27.36	$27.15	$27.19	$25.52	15,694
2021-05-13	$27.29	$27.37	$27.07	$27.12	$25.45	17,137
2021-05-12	$27.30	$27.31	$27.07	$27.12	$25.45	34,681
2021-05-11	$27.33	$27.40	$27.15	$27.38	$25.70	12,663
2021-05-10	$27.50	$27.52	$27.34	$27.40	$25.72	23,614
2021-05-07	$27.46	$27.51	$27.40	$27.40	$25.72	8,922
2021-05-06	$27.23	$27.49	$27.23	$27.38	$25.70	21,047
2021-05-05	$27.55	$27.55	$27.14	$27.23	$25.56	9,229
2021-05-04	$27.33	$27.53	$27.33	$27.52	$25.83	14,192
2021-05-03	$27.30	$27.47	$27.30	$27.46	$25.77	15,511
2021-04-30	$27.40	$27.48	$27.24	$27.25	$25.57	43,844
2021-04-29	$27.65	$27.65	$27.38	$27.40	$25.72	20,666
2021-04-28	$27.69	$27.69	$27.52	$27.54	$25.85	19,558
2021-04-27	$27.74	$27.74	$27.63	$27.63	$25.93	18,535
2021-04-26	$27.64	$27.76	$27.61	$27.70	$26.00	17,784
2021-04-23	$27.59	$27.67	$27.59	$27.65	$25.95	21,062
2021-04-22	$27.65	$27.65	$27.45	$27.52	$25.83	14,528
2021-04-21	$27.51	$27.64	$27.51	$27.53	$25.84	24,827
2021-04-20	$27.67	$27.67	$27.42	$27.53	$25.84	28,262
2021-04-19	$27.67	$27.67	$27.55	$27.62	$25.92	15,109
2021-04-16	$27.70	$27.74	$27.54	$27.65	$25.95	17,369
2021-04-15	$27.64	$27.75	$27.41	$27.69	$25.99	82,702
2021-04-14	$27.66	$27.79	$27.55	$27.62	$25.92	27,608
2021-04-13	$27.70	$27.83	$27.49	$27.66	$25.96	32,375
2021-04-12	$27.69	$27.73	$27.53	$27.60	$25.90	15,944
2021-04-09	$27.63	$27.77	$27.54	$27.62	$25.92	16,373
2021-04-08	$27.54	$27.72	$27.51	$27.68	$25.98	35,555
2021-04-07	$27.47	$27.69	$27.35	$27.53	$25.84	53,168
2021-04-06	$27.00	$27.44	$26.94	$27.44	$25.75	32,810
2021-04-05	$26.97	$27.00	$26.83	$27.00	$25.34	35,018
2021-04-01	$26.82	$26.98	$26.56	$26.98	$25.32	16,240
2021-03-31	$26.63	$26.77	$26.55	$26.65	$25.01	28,232
2021-03-30	$26.45	$26.56	$26.40	$26.56	$24.93	25,500
2021-03-29	$26.49	$26.49	$26.31	$26.41	$24.79	14,158
2021-03-26	$26.48	$26.49	$26.39	$26.46	$24.83	25,520
2021-03-25	$26.63	$26.64	$26.41	$26.41	$24.79	18,012
2021-03-24	$26.58	$26.65	$26.52	$26.53	$24.90	22,586
2021-03-23	$26.38	$26.66	$26.38	$26.41	$24.79	23,911
2021-03-22	$26.28	$26.57	$26.28	$26.54	$24.91	18,741
2021-03-19	$26.41	$26.41	$26.14	$26.38	$24.76	9,370
2021-03-18	$26.53	$26.53	$26.28	$26.28	$24.66	13,668
2021-03-17	$26.50	$26.57	$26.40	$26.54	$24.91	9,622
2021-03-16	$26.44	$26.54	$26.37	$26.54	$24.90	19,492
2021-03-15	$26.40	$26.43	$26.30	$26.34	$24.72	33,197
2021-03-12	$26.50	$26.50	$26.32	$26.40	$24.78	18,447
2021-03-11	$26.68	$26.85	$26.65	$26.85	$24.89	19,582
2021-03-10	$26.50	$26.63	$26.46	$26.63	$24.69	12,962
2021-03-09	$26.45	$26.50	$26.28	$26.49	$24.56	21,339
2021-03-08	$26.49	$26.49	$26.25	$26.30	$24.38	95,461
2021-03-05	$26.34	$26.50	$26.22	$26.34	$24.42	16,968
2021-03-04	$26.35	$26.47	$26.07	$26.34	$24.42	20,839
2021-03-03	$26.39	$26.39	$26.10	$26.36	$24.44	11,379
2021-03-02	$26.23	$26.34	$26.16	$26.31	$24.39	13,539
2021-03-01	$26.27	$26.27	$26.02	$26.18	$24.27	12,453
2021-02-26	$26.19	$26.19	$25.93	$26.01	$24.11	28,907
2021-02-25	$26.38	$26.38	$25.82	$26.06	$24.16	31,701
2021-02-24	$26.60	$26.60	$26.12	$26.17	$24.26	61,698
2021-02-23	$26.61	$26.67	$26.46	$26.55	$24.61	31,424
2021-02-22	$26.68	$26.68	$26.38	$26.54	$24.61	24,764
2021-02-19	$26.65	$26.65	$26.51	$26.57	$24.63	12,335
2021-02-18	$26.70	$26.70	$26.51	$26.55	$24.61	16,331
2021-02-17	$26.68	$26.72	$26.52	$26.65	$24.71	17,295
2021-02-16	$26.69	$26.78	$26.52	$26.52	$24.59	21,311
2021-02-12	$27.06	$27.06	$26.72	$26.79	$24.84	18,550
2021-02-11	$27.21	$27.21	$26.92	$26.92	$24.96	15,289
2021-02-10	$27.10	$27.20	$26.89	$27.14	$25.16	29,353
2021-02-09	$26.92	$27.16	$26.92	$27.08	$25.11	21,631
2021-02-08	$27.08	$27.08	$26.87	$26.87	$24.91	15,161
2021-02-05	$26.95	$27.10	$26.89	$26.92	$24.96	21,065
2021-02-04	$26.97	$27.06	$26.65	$26.95	$24.99	30,550
2021-02-03	$27.05	$27.09	$26.82	$27.00	$25.03	28,476
2021-02-02	$27.00	$27.06	$26.93	$26.96	$25.00	19,366
2021-02-01	$26.96	$27.09	$26.88	$26.89	$24.93	9,425
2021-01-29	$26.66	$27.20	$26.52	$26.96	$25.00	83,248
2021-01-28	$26.66	$26.66	$26.55	$26.66	$24.72	19,742
2021-01-27	$26.67	$26.75	$26.47	$26.57	$24.63	97,235
2021-01-26	$27.09	$27.10	$26.77	$26.79	$24.84	38,235
2021-01-25	$27.28	$27.28	$27.02	$27.02	$25.05	15,364
2021-01-22	$26.95	$27.27	$26.90	$27.14	$25.16	17,169
2021-01-21	$27.19	$27.19	$26.85	$26.86	$24.90	16,165
2021-01-20	$27.19	$27.19	$26.99	$27.12	$25.14	24,608
2021-01-19	$26.82	$27.17	$26.75	$27.10	$25.12	30,961
2021-01-15	$26.86	$27.01	$26.66	$26.95	$24.99	30,961
2021-01-14	$26.73	$26.86	$26.48	$26.86	$24.90	118,576
2021-01-13	$26.37	$26.78	$26.37	$26.63	$24.69	63,232
2021-01-12	$26.20	$26.33	$25.91	$26.33	$24.41	118,609
2021-01-11	$26.48	$26.48	$26.16	$26.19	$24.28	27,606
2021-01-08	$26.29	$26.60	$26.27	$26.48	$24.55	112,964
2021-01-07	$26.68	$26.68	$26.31	$26.33	$24.41	83,117
2021-01-06	$27.20	$27.20	$26.44	$26.68	$24.74	53,783
2021-01-05	$27.24	$27.24	$27.17	$27.20	$25.22	25,092
2021-01-04	$27.15	$27.28	$27.13	$27.17	$25.19	31,710
2020-12-31	$27.34	$27.43	$27.27	$27.30	$25.31	38,509
2020-12-30	$27.34	$27.34	$27.24	$27.32	$25.33	40,678
2020-12-29	$27.35	$27.35	$27.27	$27.31	$25.32	8,235
2020-12-28	$27.35	$27.35	$27.28	$27.29	$25.30	18,689
2020-12-24	$27.30	$27.36	$27.22	$27.35	$25.36	8,584
2020-12-23	$27.27	$27.30	$27.17	$27.30	$25.31	12,364
2020-12-22	$27.30	$27.30	$27.15	$27.20	$25.22	25,406
2020-12-21	$27.28	$27.28	$27.20	$27.21	$25.23	52,470
2020-12-18	$27.27	$27.27	$27.19	$27.22	$25.24	32,349
2020-12-17	$27.32	$27.32	$27.20	$27.21	$25.23	81,522
2020-12-16	$27.25	$27.36	$27.14	$27.21	$25.23	50,087
2020-12-15	$27.14	$27.23	$27.10	$27.20	$25.22	32,628
2020-12-14	$27.18	$27.21	$27.11	$27.20	$25.22	32,890
2020-12-11	$27.51	$27.52	$27.37	$27.38	$25.08	29,853
2020-12-10	$27.60	$27.60	$27.41	$27.52	$25.21	17,437
2020-12-09	$27.58	$27.63	$27.41	$27.60	$25.29	44,902
2020-12-08	$27.62	$27.65	$27.50	$27.52	$25.21	33,489
2020-12-07	$27.65	$27.69	$27.52	$27.57	$25.26	30,244
2020-12-04	$27.65	$27.65	$27.53	$27.60	$25.29	20,319
2020-12-03	$27.67	$27.67	$27.55	$27.60	$25.29	13,967
2020-12-02	$27.49	$27.67	$27.41	$27.60	$25.29	65,905
2020-12-01	$27.45	$27.60	$27.37	$27.49	$25.19	20,464
2020-11-30	$27.39	$27.49	$27.34	$27.35	$25.06	80,840
2020-11-27	$27.56	$27.63	$27.49	$27.49	$25.19	6,006
2020-11-25	$27.61	$27.61	$27.42	$27.45	$25.15	12,358
2020-11-24	$27.59	$27.78	$27.40	$27.45	$25.15	45,331
2020-11-23	$27.52	$27.59	$27.50	$27.52	$25.21	22,935
2020-11-20	$27.59	$27.59	$27.34	$27.45	$25.15	28,700
2020-11-19	$27.46	$27.59	$27.41	$27.44	$25.14	17,262
2020-11-18	$27.48	$27.55	$27.33	$27.46	$25.16	23,646
2020-11-17	$27.41	$27.60	$27.28	$27.47	$25.17	25,151
2020-11-16	$27.35	$27.40	$27.17	$27.29	$25.00	49,395
2020-11-13	$26.89	$27.38	$26.83	$27.22	$24.94	113,783
2020-11-12	$26.77	$26.90	$26.77	$26.84	$24.59	23,533
2020-11-11	$26.78	$26.79	$26.72	$26.77	$24.53	33,994
2020-11-10	$26.84	$26.85	$26.67	$26.73	$24.49	18,805
2020-11-09	$26.70	$26.88	$26.70	$26.78	$24.53	17,146
2020-11-06	$26.81	$26.81	$26.57	$26.61	$24.38	37,192
2020-11-05	$26.90	$26.91	$26.69	$26.74	$24.50	29,959
2020-11-04	$26.75	$26.85	$26.65	$26.74	$24.50	69,877
2020-11-03	$26.64	$26.69	$26.56	$26.56	$24.33	18,698
2020-11-02	$26.69	$26.70	$26.49	$26.49	$24.27	16,516
2020-10-30	$26.72	$26.72	$26.44	$26.60	$24.37	89,376
2020-10-29	$26.68	$26.83	$26.56	$26.61	$24.38	25,815
2020-10-28	$26.87	$26.94	$26.63	$26.63	$24.40	187,667
2020-10-27	$26.95	$26.97	$26.83	$26.96	$24.70	51,028
2020-10-26	$27.02	$27.02	$26.77	$26.88	$24.63	27,651
2020-10-23	$26.93	$27.01	$26.80	$26.94	$24.68	24,794
2020-10-22	$26.75	$26.88	$26.66	$26.88	$24.63	35,079
2020-10-21	$27.12	$27.12	$26.65	$26.71	$24.47	35,620
2020-10-20	$27.00	$27.05	$26.98	$27.05	$24.78	20,372
2020-10-19	$27.10	$27.10	$26.84	$26.98	$24.72	89,326
2020-10-16	$27.16	$27.18	$26.98	$27.04	$24.77	17,943
2020-10-15	$27.03	$27.07	$26.95	$27.07	$24.80	49,203
2020-10-14	$27.18	$27.18	$26.92	$27.05	$24.78	22,030
2020-10-13	$27.19	$27.19	$27.03	$27.17	$24.89	60,763
2020-10-12	$27.14	$27.18	$27.01	$27.15	$24.87	14,075
2020-10-09	$27.23	$27.26	$26.86	$27.05	$24.78	20,321
2020-10-08	$27.37	$27.40	$27.02	$27.25	$24.96	57,515
2020-10-07	$27.29	$27.32	$27.23	$27.30	$25.01	27,811
2020-10-06	$27.27	$27.30	$27.12	$27.29	$25.00	20,607
2020-10-05	$27.42	$27.42	$27.13	$27.20	$24.92	54,492
2020-10-02	$27.25	$27.39	$27.10	$27.34	$25.05	73,255
2020-10-01	$27.27	$27.37	$27.25	$27.35	$25.06	26,384
2020-09-30	$27.42	$27.42	$27.12	$27.18	$24.90	51,568
2020-09-29	$27.42	$27.42	$27.27	$27.34	$25.05	75,605
2020-09-28	$27.35	$27.42	$27.28	$27.34	$25.05	63,088
2020-09-25	$27.00	$27.26	$26.95	$27.16	$24.88	36,961
2020-09-24	$27.05	$27.05	$26.80	$26.93	$24.67	17,303
2020-09-23	$27.35	$27.35	$26.85	$27.06	$24.79	26,221
2020-09-22	$27.27	$27.28	$27.15	$27.25	$24.97	40,939
2020-09-21	$27.28	$27.28	$27.02	$27.17	$24.89	13,260
2020-09-18	$27.34	$27.34	$27.16	$27.20	$24.92	14,171
2020-09-17	$27.23	$27.35	$27.23	$27.30	$25.01	11,028
2020-09-16	$27.46	$27.46	$27.27	$27.27	$24.98	31,323
2020-09-15	$27.42	$27.46	$27.31	$27.35	$25.06	566,688
2020-09-14	$27.20	$27.39	$27.20	$27.34	$25.05	55,955
2020-09-11	$27.40	$27.52	$27.40	$27.46	$24.86	78,978
2020-09-10	$27.35	$27.40	$27.29	$27.36	$24.77	52,591
2020-09-09	$27.14	$27.29	$27.14	$27.21	$24.63	24,314
2020-09-08	$27.22	$27.22	$27.00	$27.08	$24.52	22,640
2020-09-04	$27.41	$27.41	$27.16	$27.22	$24.65	67,747
2020-09-03	$27.53	$27.54	$27.28	$27.34	$24.75	19,743
2020-09-02	$27.58	$27.58	$27.44	$27.50	$24.90	68,254
2020-09-01	$27.60	$27.62	$27.50	$27.50	$24.90	21,087
2020-08-31	$27.67	$27.68	$27.48	$27.50	$24.90	41,527
2020-08-28	$27.70	$27.70	$27.56	$27.60	$24.99	23,997
2020-08-27	$27.70	$27.73	$27.58	$27.60	$24.99	131,285
2020-08-26	$27.65	$27.73	$27.60	$27.66	$25.04	22,248
2020-08-25	$27.60	$27.67	$27.50	$27.59	$24.98	29,289
2020-08-24	$27.64	$27.68	$27.60	$27.63	$25.02	23,500
2020-08-21	$27.64	$27.66	$27.51	$27.58	$24.97	14,891
2020-08-20	$27.58	$27.70	$27.34	$27.60	$24.99	502,947
2020-08-19	$27.70	$27.70	$27.55	$27.63	$25.02	22,577
2020-08-18	$27.54	$27.70	$27.48	$27.70	$25.08	21,766
2020-08-17	$27.37	$27.54	$27.37	$27.50	$24.90	21,781
2020-08-14	$27.43	$27.47	$27.37	$27.37	$24.78	29,030
2020-08-13	$27.39	$27.47	$27.35	$27.45	$24.85	24,961
2020-08-12	$27.38	$27.45	$27.26	$27.36	$24.77	17,234
2020-08-11	$27.44	$27.44	$27.25	$27.25	$24.67	33,986
2020-08-10	$27.38	$27.48	$27.29	$27.37	$24.78	43,544
2020-08-07	$27.43	$27.43	$27.25	$27.36	$24.77	59,725
2020-08-06	$27.36	$27.45	$27.33	$27.43	$24.84	134,831
2020-08-05	$27.25	$27.42	$27.24	$27.36	$24.77	143,639
2020-08-04	$26.99	$27.33	$26.99	$27.20	$24.63	56,813
2020-08-03	$26.77	$27.10	$26.77	$27.07	$24.51	31,553
2020-07-31	$26.74	$26.95	$26.70	$26.85	$24.31	29,805
2020-07-30	$26.54	$26.74	$26.54	$26.69	$24.17	41,253
2020-07-29	$26.35	$26.54	$26.35	$26.54	$24.03	19,463
2020-07-28	$26.35	$26.35	$26.27	$26.34	$23.85	8,547
2020-07-27	$26.29	$26.32	$26.26	$26.30	$23.81	27,801
2020-07-24	$26.27	$26.29	$26.22	$26.25	$23.77	9,932
2020-07-23	$26.18	$26.24	$26.10	$26.18	$23.70	24,273
2020-07-22	$26.14	$26.18	$26.03	$26.17	$23.69	16,934
2020-07-21	$26.07	$26.12	$25.97	$26.08	$23.61	20,279
2020-07-20	$25.95	$26.00	$25.85	$26.00	$23.54	21,503
2020-07-17	$25.80	$25.90	$25.79	$25.90	$23.45	23,369
2020-07-16	$25.64	$25.75	$25.60	$25.75	$23.31	14,471
2020-07-15	$25.50	$25.65	$25.50	$25.64	$23.21	25,778
2020-07-14	$25.57	$25.57	$25.37	$25.50	$23.09	54,738
2020-07-13	$25.62	$25.70	$25.53	$25.60	$23.18	35,354
2020-07-10	$25.46	$25.62	$25.46	$25.62	$23.20	23,733
2020-07-09	$25.57	$25.57	$25.48	$25.49	$23.08	16,239
2020-07-08	$25.45	$25.54	$25.45	$25.52	$23.11	21,991
2020-07-07	$25.51	$25.55	$25.44	$25.44	$23.03	31,078
2020-07-06	$25.51	$25.53	$25.38	$25.53	$23.12	15,251
2020-07-02	$25.36	$25.44	$25.31	$25.41	$23.01	7,996
2020-07-01	$25.37	$25.38	$25.28	$25.31	$22.92	17,784
2020-06-30	$25.28	$25.36	$25.17	$25.17	$22.79	121,309
2020-06-29	$25.15	$25.28	$25.03	$25.28	$22.89	24,025
2020-06-26	$25.18	$25.18	$25.10	$25.13	$22.75	44,875
2020-06-25	$25.15	$25.15	$25.08	$25.14	$22.76	40,636
2020-06-24	$25.22	$25.22	$25.09	$25.10	$22.73	51,294
2020-06-23	$25.14	$25.20	$25.08	$25.19	$22.81	48,071
2020-06-22	$25.17	$25.23	$25.05	$25.06	$22.69	22,779
2020-06-19	$25.17	$25.18	$25.10	$25.15	$22.77	19,009
2020-06-18	$25.00	$25.19	$25.00	$25.17	$22.79	312,178
2020-06-17	$25.10	$25.10	$25.00	$25.06	$22.69	34,582
2020-06-16	$25.17	$25.19	$25.04	$25.10	$22.73	66,770
2020-06-15	$25.00	$25.15	$25.00	$25.08	$22.71	12,553
2020-06-12	$25.16	$25.18	$24.98	$25.00	$22.64	41,481
2020-06-11	$25.54	$25.56	$25.17	$25.38	$22.68	48,444
2020-06-10	$25.70	$25.73	$25.55	$25.69	$22.96	25,469
2020-06-09	$25.74	$25.74	$25.70	$25.70	$22.97	14,902
2020-06-08	$25.75	$25.80	$25.71	$25.75	$23.02	29,877
2020-06-05	$25.79	$25.79	$25.64	$25.69	$22.96	31,040
2020-06-04	$25.73	$25.75	$25.58	$25.59	$22.87	41,065
2020-06-03	$25.60	$25.68	$25.55	$25.68	$22.95	29,437
2020-06-02	$25.63	$25.63	$25.50	$25.60	$22.88	28,707
2020-06-01	$25.54	$25.57	$25.40	$25.50	$22.79	38,441
2020-05-29	$25.30	$25.54	$25.20	$25.54	$22.83	38,601
2020-05-28	$25.28	$25.30	$25.19	$25.27	$22.59	43,823
2020-05-27	$25.19	$25.25	$25.12	$25.18	$22.51	32,642
2020-05-26	$25.16	$25.31	$25.12	$25.12	$22.45	93,978
2020-05-22	$25.14	$25.15	$25.05	$25.12	$22.45	17,628
2020-05-21	$25.10	$25.14	$25.01	$25.14	$22.47	35,888
2020-05-20	$25.22	$25.22	$25.02	$25.09	$22.43	50,815
2020-05-19	$25.10	$25.21	$25.00	$25.13	$22.46	48,039
2020-05-18	$25.37	$25.37	$25.00	$25.06	$22.40	104,099
2020-05-15	$25.10	$25.39	$25.04	$25.06	$22.40	18,118
2020-05-14	$25.46	$25.46	$25.06	$25.10	$22.43	132,291
2020-05-13	$25.72	$25.77	$25.52	$25.56	$22.85	121,071
2020-05-12	$25.66	$25.76	$25.60	$25.76	$23.02	93,066
2020-05-11	$25.63	$25.73	$25.60	$25.72	$22.99	31,170
2020-05-08	$25.68	$25.73	$25.62	$25.71	$22.97	26,164
2020-05-07	$25.69	$25.75	$25.54	$25.60	$22.88	33,265
2020-05-06	$25.58	$25.68	$25.58	$25.62	$22.90	74,256
2020-05-05	$25.70	$25.70	$25.56	$25.63	$22.91	27,486
2020-05-04	$25.52	$25.65	$25.42	$25.65	$22.93	24,586
2020-05-01	$25.62	$25.62	$25.43	$25.54	$22.83	90,244
2020-04-30	$25.32	$25.69	$25.23	$25.69	$22.96	102,044
2020-04-29	$25.31	$25.35	$25.16	$25.30	$22.61	103,357
2020-04-28	$25.29	$25.29	$25.00	$25.03	$22.37	49,472
2020-04-27	$25.18	$25.29	$25.08	$25.10	$22.43	39,371
2020-04-24	$25.23	$25.23	$24.91	$24.98	$22.33	51,772
2020-04-23	$25.14	$25.25	$25.02	$25.05	$22.39	99,321
2020-04-22	$25.00	$25.15	$24.90	$25.04	$22.38	93,295
2020-04-21	$24.92	$25.00	$24.53	$24.90	$22.26	49,128
2020-04-20	$25.14	$25.14	$24.73	$25.03	$22.38	40,932
2020-04-17	$25.05	$25.21	$25.00	$25.21	$22.53	43,829
2020-04-16	$24.89	$25.05	$24.66	$24.92	$22.27	60,461
2020-04-15	$24.57	$24.86	$24.35	$24.82	$22.18	33,393
2020-04-14	$24.75	$24.85	$24.59	$24.73	$22.10	35,852
2020-04-13	$24.65	$24.74	$23.91	$24.55	$21.94	42,651
2020-04-09	$24.03	$24.73	$24.03	$24.70	$22.08	59,636
2020-04-08	$23.75	$24.20	$23.58	$24.00	$21.45	41,510
2020-04-07	$23.44	$23.75	$23.10	$23.74	$21.22	46,615
2020-04-06	$23.37	$23.37	$22.65	$22.82	$20.40	30,521
2020-04-03	$22.94	$22.94	$22.26	$22.26	$19.90	321,036
2020-04-02	$22.78	$22.88	$22.25	$22.82	$20.40	68,015
2020-04-01	$22.89	$22.90	$22.52	$22.85	$20.42	45,013
2020-03-31	$23.30	$23.50	$23.05	$23.05	$20.60	35,927
2020-03-30	$22.84	$23.29	$22.75	$23.29	$20.82	34,394
2020-03-27	$22.52	$23.25	$22.52	$23.00	$20.56	53,874
2020-03-26	$23.49	$23.79	$23.13	$23.75	$21.23	126,208
2020-03-25	$20.09	$22.92	$19.99	$22.80	$20.38	89,974
2020-03-24	$18.98	$20.93	$18.98	$19.85	$17.74	46,341
2020-03-23	$20.16	$20.64	$17.63	$18.48	$16.52	69,516
2020-03-20	$20.70	$21.28	$20.00	$20.41	$18.24	65,683
2020-03-19	$17.50	$20.36	$17.50	$20.36	$18.20	88,525
2020-03-18	$20.47	$20.60	$16.00	$17.80	$15.91	98,397
2020-03-17	$20.76	$21.32	$20.09	$20.85	$18.64	68,410
2020-03-16	$22.16	$22.16	$20.39	$21.19	$18.94	87,807
2020-03-13	$23.20	$23.62	$22.93	$23.48	$20.67	42,436
2020-03-12	$24.70	$24.97	$21.06	$22.75	$20.03	281,525
2020-03-11	$25.01	$25.24	$24.96	$25.13	$22.12	82,054
2020-03-10	$25.38	$25.58	$25.15	$25.33	$22.30	66,553
2020-03-09	$25.05	$25.37	$24.80	$25.17	$22.15	89,865
2020-03-06	$25.36	$25.47	$25.25	$25.47	$22.42	39,887
2020-03-05	$25.95	$26.00	$25.68	$25.72	$22.64	32,166
2020-03-04	$25.87	$25.99	$25.60	$25.96	$22.85	19,944
2020-03-03	$25.66	$26.10	$25.62	$25.63	$22.56	91,669
2020-03-02	$25.23	$25.63	$25.22	$25.63	$22.56	33,357
2020-02-28	$25.40	$25.41	$25.02	$25.02	$22.02	104,855
2020-02-27	$25.70	$25.82	$25.51	$25.51	$22.46	40,360
2020-02-26	$26.17	$26.17	$25.91	$25.97	$22.86	61,154
2020-02-25	$26.39	$26.39	$25.98	$25.98	$22.87	110,106
2020-02-24	$26.43	$26.46	$26.31	$26.36	$23.20	49,744
2020-02-21	$26.73	$26.73	$26.42	$26.46	$23.29	25,575
2020-02-20	$26.74	$26.76	$26.50	$26.73	$23.53	51,619
2020-02-19	$26.66	$26.76	$26.56	$26.62	$23.43	50,319
2020-02-18	$26.56	$26.65	$26.53	$26.65	$23.46	30,699
2020-02-14	$26.47	$26.56	$26.40	$26.56	$23.38	20,885
2020-02-13	$26.47	$26.47	$26.41	$26.47	$23.30	24,533
2020-02-12	$26.49	$26.49	$26.41	$26.41	$23.25	28,847
2020-02-11	$26.37	$26.47	$26.30	$26.45	$23.28	31,330
2020-02-10	$26.39	$26.45	$26.30	$26.35	$23.19	21,528
2020-02-07	$26.29	$26.43	$26.10	$26.32	$23.17	61,612
2020-02-06	$26.11	$26.26	$26.07	$26.26	$23.12	46,117
2020-02-05	$26.06	$26.10	$26.04	$26.10	$22.98	47,124
2020-02-04	$26.11	$26.14	$25.99	$26.10	$22.98	47,167
2020-02-03	$26.11	$26.11	$25.96	$26.11	$22.98	30,731
2020-01-31	$26.15	$26.15	$25.96	$25.96	$22.85	48,716
2020-01-30	$26.14	$26.15	$26.01	$26.03	$22.91	53,598
2020-01-29	$26.12	$26.14	$26.05	$26.07	$22.95	22,789
2020-01-28	$26.12	$26.12	$26.05	$26.06	$22.94	19,566
2020-01-27	$26.10	$26.14	$26.03	$26.10	$22.98	16,852
2020-01-24	$26.14	$26.14	$26.03	$26.12	$22.99	25,397
2020-01-23	$26.07	$26.12	$26.01	$26.07	$22.95	19,253
2020-01-22	$26.15	$26.15	$25.97	$25.99	$22.88	22,704
2020-01-21	$26.15	$26.15	$26.08	$26.15	$23.02	9,557
2020-01-17	$26.01	$26.15	$25.93	$26.15	$23.02	48,014
2020-01-16	$25.99	$26.02	$25.90	$25.94	$22.83	14,157
2020-01-15	$26.07	$26.07	$25.89	$25.98	$22.87	35,970
2020-01-14	$25.99	$26.00	$25.89	$25.98	$22.87	47,951
2020-01-13	$26.07	$26.07	$25.82	$25.95	$22.84	71,074
2020-01-10	$26.03	$26.04	$25.97	$26.03	$22.92	20,646
2020-01-09	$25.88	$26.05	$25.86	$25.97	$22.86	66,307
2020-01-08	$25.86	$26.00	$25.78	$25.85	$22.76	92,343
2020-01-07	$25.81	$25.91	$25.68	$25.81	$22.72	81,914
2020-01-06	$25.96	$26.01	$25.55	$25.80	$22.71	134,435
2020-01-03	$26.09	$26.09	$25.85	$25.99	$22.88	432,904
2020-01-02	$25.81	$26.09	$25.81	$26.09	$22.97	30,076
2019-12-31	$25.85	$26.00	$25.81	$25.81	$22.72	18,153
2019-12-30	$25.80	$26.02	$25.80	$25.91	$22.81	320,969
2019-12-27	$25.79	$25.92	$25.79	$25.85	$22.76	15,217
2019-12-26	$25.93	$25.94	$25.79	$25.79	$22.70	34,623
2019-12-24	$25.88	$25.98	$25.81	$25.86	$22.76	11,764
2019-12-23	$25.69	$25.91	$25.67	$25.88	$22.78	36,970
2019-12-20	$25.65	$25.72	$25.61	$25.69	$22.61	32,988
2019-12-19	$25.57	$25.65	$25.52	$25.65	$22.58	38,401
2019-12-18	$25.55	$25.59	$25.47	$25.53	$22.47	54,709
2019-12-17	$25.57	$25.59	$25.45	$25.55	$22.49	67,878
2019-12-16	$25.48	$25.53	$25.36	$25.51	$22.46	21,544
2019-12-13	$25.20	$25.49	$25.10	$25.48	$22.43	58,944
2019-12-12	$25.18	$25.24	$25.10	$25.16	$22.15	43,111
2019-12-11	$25.38	$25.43	$25.31	$25.40	$22.10	41,577
2019-12-10	$25.35	$25.39	$25.27	$25.38	$22.08	40,138
2019-12-09	$25.33	$25.42	$25.29	$25.33	$22.04	24,897
2019-12-06	$25.25	$25.31	$25.16	$25.27	$21.99	26,103
2019-12-05	$25.30	$25.32	$25.21	$25.27	$21.99	60,999
2019-12-04	$25.23	$25.33	$25.16	$25.32	$22.03	46,932
2019-12-03	$25.14	$25.23	$25.10	$25.21	$21.94	74,112
2019-12-02	$25.35	$25.35	$25.01	$25.13	$21.87	87,314
2019-11-29	$25.51	$25.51	$25.30	$25.31	$22.02	63,782
2019-11-27	$25.51	$25.56	$25.44	$25.50	$22.19	34,361
2019-11-26	$25.47	$25.51	$25.45	$25.49	$22.18	22,762
2019-11-25	$25.44	$25.45	$25.40	$25.44	$22.14	14,862
2019-11-22	$25.42	$25.44	$25.37	$25.40	$22.10	60,750
2019-11-21	$25.60	$25.64	$25.38	$25.39	$22.09	68,406
2019-11-20	$25.55	$25.63	$25.49	$25.53	$22.22	149,652
2019-11-19	$25.53	$25.54	$25.50	$25.51	$22.19	87,685
2019-11-18	$25.52	$25.58	$25.47	$25.52	$22.21	99,036
2019-11-15	$25.56	$25.56	$25.47	$25.48	$22.17	57,114
2019-11-14	$25.57	$25.63	$25.52	$25.54	$22.22	70,232
2019-11-13	$25.50	$25.56	$25.48	$25.53	$22.22	153,738
2019-11-12	$25.47	$25.49	$25.40	$25.46	$22.15	45,435
2019-11-11	$25.42	$25.48	$25.40	$25.44	$22.14	37,375
2019-11-08	$25.32	$25.42	$25.27	$25.35	$22.06	75,322
2019-11-07	$25.52	$25.52	$25.25	$25.32	$22.03	90,214
2019-11-06	$25.60	$25.64	$25.45	$25.57	$22.25	121,229
2019-11-05	$25.80	$25.80	$25.55	$25.59	$22.27	135,440
2019-11-04	$25.85	$25.85	$25.73	$25.77	$22.42	47,155
2019-11-01	$25.91	$25.93	$25.84	$25.85	$22.49	66,259
2019-10-31	$25.85	$26.16	$25.85	$26.00	$22.62	1,809,471
2019-10-30	$25.65	$25.89	$25.57	$25.78	$22.43	553,383
2019-10-29	$25.65	$25.70	$25.59	$25.65	$22.32	224,619
2019-10-28	$25.65	$25.70	$25.57	$25.65	$22.32	302,956
2019-10-25	$25.62	$25.77	$25.59	$25.67	$22.34	85,648
2019-10-24	$25.58	$25.62	$25.56	$25.62	$22.29	103,119
2019-10-23	$25.53	$25.58	$25.52	$25.58	$22.26	221,045
2019-10-22	$25.52	$25.55	$25.47	$25.52	$22.21	103,501
2019-10-21	$25.59	$25.59	$25.46	$25.48	$22.17	154,725
2019-10-18	$25.67	$25.68	$25.57	$25.58	$22.26	112,761
2019-10-17	$25.57	$25.68	$25.56	$25.63	$22.30	155,715
2019-10-16	$25.50	$25.60	$25.45	$25.60	$22.28	272,435
2019-10-15	$25.43	$25.51	$25.43	$25.48	$22.17	612,358
2019-10-14	$25.30	$25.30	$25.30	$25.30	$22.02	0
2019-10-11	$25.39	$25.41	$25.25	$25.30	$22.02	179,696
2019-10-10	$25.21	$25.45	$25.20	$25.34	$22.05	519,261
2019-10-09	$25.24	$25.25	$25.15	$25.20	$21.93	202,626
2019-10-08	$25.20	$25.22	$25.10	$25.13	$21.87	279,807
2019-10-07	$25.14	$25.18	$25.10	$25.10	$21.84	123,767
2019-10-04	$25.10	$25.15	$25.06	$25.13	$21.87	324,075
2019-10-03	$25.04	$25.12	$25.03	$25.10	$21.84	555,433
2019-10-02	$25.00	$25.05	$24.96	$25.03	$21.78	2,935,280
2019-10-01	$24.90	$24.90	$24.90	$24.90	$21.67	170,000