Entergy New Orleans Inc (ENJ) Stock

Data as of Aug. 21, 2025

$20.77 ($-0.19) -0.91%

Entergy New Orleans Inc - Daily Information

Click for more stock information on Entergy New Orleans Inc.

Daily Information	Data
Date	Aug. 21, 2025
Open	$20.96
Previous Close	$20.77
High	$20.96
Low	$20.77
Adjusted Open	$20.96
Previous Adjusted Close	$20.77
Adjusted High	$20.96
Adjusted Low	$20.77

About Entergy New Orleans Inc (ENJ)

Entergy New Orleans, Inc. provides electric and gas services in the city of New Orleans in the United States. As of December 31, 2014, it distributed and transported natural gas for distribution within Algiers and New Orleans, Louisiana through approximately 2,500 miles of gas pipeline. The company is based in New Orleans, Louisiana. Entergy New Orleans, Inc. is a subsidiary of Entergy Corporation.

Invest in Entergy New Orleans Inc (ENJ)

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.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Entergy New Orleans Inc (ENJ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-01	$20.96	$20.96	$20.77	$20.77	$20.77	912
2025-07-31	$20.67	$20.97	$20.67	$20.96	$20.96	5,496
2025-07-30	$20.59	$20.59	$20.59	$20.59	$20.59	277
2025-07-29	$20.63	$20.63	$20.63	$20.63	$20.63	128
2025-07-28	$20.58	$20.63	$20.55	$20.63	$20.63	1,560
2025-07-25	$20.76	$20.76	$20.76	$20.76	$20.76	260
2025-07-24	$20.83	$20.83	$20.83	$20.83	$20.83	42
2025-07-23	$20.52	$20.83	$20.52	$20.83	$20.83	1,426
2025-07-22	$20.41	$20.97	$20.35	$20.97	$20.97	1,542
2025-07-21	$20.91	$20.99	$20.85	$20.85	$20.85	4,339
2025-07-18	$20.67	$20.67	$20.67	$20.67	$20.67	110
2025-07-17	$20.67	$20.67	$20.67	$20.67	$20.67	106
2025-07-16	$20.76	$20.91	$20.67	$20.67	$20.67	1,027
2025-07-15	$20.55	$20.92	$20.55	$20.92	$20.92	1,543
2025-07-14	$20.79	$20.79	$20.68	$20.68	$20.68	1,487
2025-07-11	$20.84	$20.88	$20.81	$20.87	$20.87	1,228
2025-07-10	$20.79	$20.79	$20.70	$20.75	$20.75	1,198
2025-07-09	$20.68	$20.80	$20.68	$20.80	$20.80	1,207
2025-07-08	$20.51	$20.68	$20.51	$20.68	$20.68	706
2025-07-07	$20.66	$20.66	$20.66	$20.66	$20.66	1,134
2025-07-03	$20.27	$20.49	$20.27	$20.49	$20.49	1,343
2025-07-02	$20.25	$20.25	$20.25	$20.25	$20.25	350
2025-07-01	$20.49	$20.50	$20.46	$20.50	$20.50	2,019
2025-06-30	$20.38	$20.38	$20.38	$20.38	$20.38	0
2025-06-27	$20.30	$20.47	$20.30	$20.38	$20.38	1,157
2025-06-26	$20.00	$20.30	$20.00	$20.30	$20.30	257
2025-06-25	$20.45	$20.45	$20.45	$20.45	$20.45	100
2025-06-24	$20.34	$20.47	$20.34	$20.47	$20.47	768
2025-06-23	$20.34	$20.34	$20.34	$20.34	$20.34	435
2025-06-20	$20.14	$20.14	$20.14	$20.14	$20.14	104
2025-06-18	$20.04	$20.13	$19.96	$20.13	$20.13	727
2025-06-17	$20.11	$20.20	$20.05	$20.20	$20.20	3,839
2025-06-16	$20.17	$20.17	$19.86	$20.12	$20.12	3,257
2025-06-13	$20.17	$20.17	$20.17	$20.17	$20.17	143
2025-06-12	$20.24	$20.24	$20.24	$20.24	$20.24	526
2025-06-11	$20.19	$20.26	$20.19	$20.24	$20.24	1,833
2025-06-10	$20.08	$20.19	$20.08	$20.19	$20.19	715
2025-06-09	$20.11	$20.20	$20.06	$20.15	$20.15	1,800
2025-06-06	$20.22	$20.22	$19.95	$20.10	$20.10	7,286
2025-06-05	$20.18	$20.36	$20.18	$20.36	$20.36	2,652
2025-06-04	$20.29	$20.32	$20.29	$20.32	$20.32	2,884
2025-06-03	$20.30	$20.30	$20.28	$20.28	$20.28	1,074
2025-06-02	$20.30	$20.30	$20.30	$20.30	$20.30	168
2025-05-30	$20.32	$20.32	$20.30	$20.30	$20.30	334
2025-05-29	$20.68	$20.68	$20.68	$20.68	$20.37	201
2025-05-28	$20.33	$20.33	$20.33	$20.33	$20.02	263
2025-05-27	$20.27	$20.50	$20.26	$20.30	$19.99	1,542
2025-05-23	$20.23	$20.23	$20.23	$20.23	$19.92	513
2025-05-22	$20.73	$20.73	$20.73	$20.73	$20.42	141
2025-05-21	$20.61	$20.61	$20.61	$20.61	$20.29	1,079
2025-05-20	$20.52	$20.52	$20.52	$20.52	$20.20	4
2025-05-19	$20.61	$20.61	$20.26	$20.52	$20.20	1,584
2025-05-16	$20.91	$20.91	$20.91	$20.91	$20.60	0
2025-05-15	$20.91	$20.91	$20.91	$20.91	$20.60	469
2025-05-14	$20.43	$20.44	$20.43	$20.43	$20.12	750
2025-05-13	$20.80	$20.96	$20.70	$20.90	$20.58	2,176
2025-05-12	$20.62	$20.62	$20.33	$20.33	$20.02	818
2025-05-09	$20.60	$20.60	$20.60	$20.60	$20.29	0
2025-05-08	$20.60	$20.60	$20.60	$20.60	$20.29	0
2025-05-07	$20.26	$20.77	$20.26	$20.60	$20.29	2,386
2025-05-06	$20.69	$20.69	$20.15	$20.15	$19.84	707
2025-05-05	$20.65	$20.65	$20.65	$20.65	$20.34	100
2025-05-02	$20.70	$20.70	$20.70	$20.70	$20.38	215
2025-05-01	$20.42	$20.93	$20.42	$20.93	$20.61	1,375
2025-04-30	$20.56	$20.87	$20.56	$20.87	$20.56	1,087
2025-04-29	$20.36	$20.61	$20.16	$20.61	$20.30	3,042
2025-04-28	$20.67	$20.67	$20.67	$20.67	$20.36	0
2025-04-25	$20.89	$20.89	$20.67	$20.67	$20.36	629
2025-04-24	$20.58	$20.58	$20.58	$20.58	$20.27	532
2025-04-23	$20.80	$21.06	$20.67	$20.67	$20.35	2,071
2025-04-22	$21.10	$21.12	$20.36	$20.58	$20.27	2,016
2025-04-21	$21.12	$21.12	$21.12	$21.12	$20.80	211
2025-04-17	$20.71	$20.74	$20.71	$20.74	$20.42	2,765
2025-04-16	$20.82	$20.82	$20.82	$20.82	$20.50	372
2025-04-15	$20.90	$20.90	$20.90	$20.90	$20.58	96
2025-04-14	$20.47	$20.90	$20.47	$20.90	$20.58	2,064
2025-04-11	$20.25	$20.25	$20.25	$20.25	$19.94	708
2025-04-10	$20.02	$20.02	$20.02	$20.02	$19.72	1,002
2025-04-09	$20.45	$21.16	$20.06	$20.77	$20.46	5,561
2025-04-08	$20.57	$20.89	$20.57	$20.63	$20.32	1,016
2025-04-07	$20.73	$20.73	$20.67	$20.67	$20.36	352
2025-04-04	$20.89	$21.02	$20.88	$20.88	$20.57	1,413
2025-04-03	$20.92	$21.13	$20.90	$20.90	$20.58	2,315
2025-04-02	$20.60	$21.14	$20.60	$21.03	$20.71	5,950
2025-04-01	$20.80	$20.80	$20.80	$20.80	$20.48	100
2025-03-31	$20.63	$20.92	$20.63	$20.75	$20.44	1,248
2025-03-28	$20.90	$21.16	$20.76	$20.76	$20.44	2,000
2025-03-27	$21.22	$21.25	$20.92	$20.92	$20.60	901
2025-03-26	$20.84	$20.98	$20.70	$20.98	$20.66	2,012
2025-03-25	$21.29	$21.35	$21.09	$21.10	$20.78	1,303
2025-03-24	$21.19	$21.19	$21.19	$21.19	$20.87	500
2025-03-21	$21.07	$21.07	$21.07	$21.07	$20.75	20
2025-03-20	$21.21	$21.21	$21.02	$21.07	$20.75	886
2025-03-19	$21.13	$21.25	$21.12	$21.25	$20.93	1,888
2025-03-18	$21.20	$21.28	$21.20	$21.25	$20.92	450
2025-03-17	$21.09	$21.09	$21.09	$21.09	$20.77	323
2025-03-14	$21.12	$21.12	$21.12	$21.12	$20.80	121
2025-03-13	$21.00	$21.00	$21.00	$21.00	$20.68	20
2025-03-12	$21.03	$21.03	$21.00	$21.00	$20.68	653
2025-03-11	$20.90	$21.02	$20.90	$21.02	$20.70	562
2025-03-10	$21.15	$21.15	$20.87	$20.96	$20.64	8,346
2025-03-07	$21.20	$21.20	$21.02	$21.15	$21.15	3,274
2025-03-06	$21.09	$21.20	$21.09	$21.20	$21.20	6,101
2025-03-05	$21.03	$21.20	$21.03	$21.15	$21.15	1,327
2025-03-04	$21.38	$21.39	$21.00	$21.02	$21.02	5,258
2025-03-03	$21.20	$21.40	$21.20	$21.31	$21.31	1,262
2025-02-28	$21.05	$21.43	$21.05	$21.20	$21.20	1,386
2025-02-27	$21.50	$21.50	$21.50	$21.50	$21.19	10
2025-02-26	$21.53	$21.53	$21.44	$21.50	$21.19	3,290
2025-02-25	$21.45	$21.60	$21.45	$21.59	$21.28	6,134
2025-02-24	$21.36	$21.36	$21.36	$21.36	$21.05	833
2025-02-21	$21.33	$21.47	$21.33	$21.47	$21.16	1,100
2025-02-20	$21.47	$21.68	$21.47	$21.68	$21.37	2,175
2025-02-19	$21.25	$21.51	$21.25	$21.48	$21.17	2,335
2025-02-18	$21.32	$21.51	$21.32	$21.44	$21.13	1,371
2025-02-14	$21.40	$21.70	$21.40	$21.70	$21.38	1,157
2025-02-13	$21.34	$21.37	$21.19	$21.37	$21.05	2,925
2025-02-12	$21.13	$21.39	$20.60	$21.39	$21.08	1,978
2025-02-11	$21.24	$21.28	$21.21	$21.22	$20.91	3,512
2025-02-10	$21.37	$21.37	$21.21	$21.21	$20.90	622
2025-02-07	$21.22	$21.50	$21.22	$21.50	$21.19	232
2025-02-06	$21.71	$21.71	$21.40	$21.71	$21.39	2,152
2025-02-05	$21.44	$21.60	$21.25	$21.60	$21.29	2,820
2025-02-04	$21.19	$21.47	$21.16	$21.43	$21.11	4,471
2025-02-03	$21.33	$21.33	$21.31	$21.31	$21.00	1,014
2025-01-31	$21.42	$21.57	$21.26	$21.57	$21.26	4,148
2025-01-30	$21.22	$21.40	$21.22	$21.39	$21.07	2,430
2025-01-29	$21.52	$21.58	$21.22	$21.36	$21.05	6,930
2025-01-28	$21.40	$21.40	$21.40	$21.40	$21.09	696
2025-01-27	$21.29	$21.67	$21.29	$21.54	$21.23	5,292
2025-01-24	$21.14	$21.53	$21.14	$21.52	$21.52	7,115
2025-01-23	$21.13	$21.13	$21.13	$21.13	$21.13	111
2025-01-22	$21.39	$21.91	$21.18	$21.18	$21.18	449
2025-01-21	$21.34	$21.39	$21.34	$21.39	$21.39	573
2025-01-17	$21.17	$21.59	$21.13	$21.34	$21.34	2,373
2025-01-16	$21.13	$21.13	$21.13	$21.13	$21.13	104
2025-01-15	$20.80	$21.23	$20.80	$20.94	$20.94	3,531
2025-01-14	$20.48	$20.48	$20.35	$20.45	$20.45	1,715
2025-01-13	$20.65	$20.65	$20.39	$20.39	$20.39	3,135
2025-01-10	$20.55	$20.65	$20.52	$20.65	$20.65	5,254
2025-01-08	$20.85	$20.98	$20.70	$20.70	$20.70	3,193
2025-01-07	$20.86	$20.86	$20.86	$20.86	$20.86	1,262
2025-01-06	$21.30	$21.30	$21.30	$21.30	$21.30	155
2025-01-03	$21.30	$21.30	$21.30	$21.30	$21.30	0
2025-01-02	$21.06	$21.30	$21.06	$21.30	$21.30	1,004
2024-12-31	$21.05	$21.06	$21.05	$21.06	$21.06	509
2024-12-30	$20.91	$20.98	$20.88	$20.88	$20.88	1,297
2024-12-27	$20.83	$20.83	$20.76	$20.80	$20.80	1,500
2024-12-26	$21.20	$21.20	$20.67	$20.91	$20.91	4,667
2024-12-24	$21.32	$21.32	$21.20	$21.20	$21.20	1,492
2024-12-23	$21.16	$21.34	$21.12	$21.34	$21.34	2,433
2024-12-20	$21.17	$21.30	$20.81	$21.28	$21.28	3,282
2024-12-19	$21.47	$21.47	$21.47	$21.47	$21.47	20
2024-12-18	$21.55	$21.77	$21.47	$21.47	$21.47	4,366
2024-12-17	$21.48	$21.80	$21.48	$21.57	$21.57	7,041
2024-12-16	$21.79	$21.79	$21.79	$21.79	$21.79	157
2024-12-13	$21.81	$22.35	$21.75	$21.90	$21.90	3,904
2024-12-12	$22.07	$22.17	$21.90	$21.90	$21.90	2,371
2024-12-11	$22.20	$22.20	$22.20	$22.20	$22.20	115
2024-12-10	$22.20	$22.20	$22.20	$22.20	$22.20	140
2024-12-09	$22.20	$22.35	$22.20	$22.35	$22.35	310
2024-12-06	$22.36	$22.61	$22.04	$22.12	$22.12	7,585
2024-12-05	$22.34	$22.35	$22.34	$22.35	$22.35	550
2024-12-04	$22.13	$22.13	$22.13	$22.13	$22.13	157
2024-12-03	$22.08	$22.83	$22.08	$22.52	$22.52	2,765
2024-12-02	$22.74	$22.74	$22.26	$22.48	$22.48	523
2024-11-29	$22.58	$22.58	$22.58	$22.58	$22.58	287
2024-11-27	$23.05	$23.05	$23.05	$23.05	$22.74	286
2024-11-26	$22.64	$22.98	$22.64	$22.70	$22.39	1,262
2024-11-25	$22.92	$22.92	$22.76	$22.76	$22.45	1,846
2024-11-22	$22.99	$22.99	$22.99	$22.99	$22.68	17
2024-11-21	$22.52	$22.99	$22.52	$22.99	$22.68	2,840
2024-11-20	$22.73	$22.73	$22.52	$22.52	$22.21	1,239
2024-11-19	$23.06	$23.06	$22.75	$22.75	$22.44	6,617
2024-11-18	$22.95	$23.37	$22.95	$23.02	$22.71	1,046
2024-11-15	$23.15	$23.20	$23.10	$23.20	$22.88	1,498
2024-11-14	$22.75	$23.25	$22.75	$23.15	$23.15	3,400
2024-11-13	$22.44	$22.44	$22.44	$22.44	$22.44	102
2024-11-12	$23.00	$23.29	$22.44	$22.44	$22.44	3,491
2024-11-11	$23.00	$23.00	$23.00	$23.00	$23.00	250
2024-11-08	$23.36	$23.45	$23.09	$23.22	$23.22	1,110
2024-11-07	$23.15	$23.15	$23.15	$23.15	$23.15	31
2024-11-06	$22.89	$23.15	$22.89	$23.15	$23.15	648
2024-11-05	$23.40	$23.40	$23.40	$23.40	$23.40	302
2024-11-04	$23.40	$23.62	$23.25	$23.42	$23.42	3,505
2024-11-01	$23.21	$23.21	$23.21	$23.21	$23.21	1,050
2024-10-31	$23.33	$23.33	$23.16	$23.24	$23.24	1,243
2024-10-30	$23.46	$23.46	$23.24	$23.24	$23.24	961
2024-10-29	$23.63	$23.63	$23.63	$23.63	$23.63	100
2024-10-28	$23.63	$23.63	$23.63	$23.63	$23.63	5
2024-10-25	$23.34	$23.63	$23.34	$23.63	$23.63	1,179
2024-10-24	$23.43	$23.43	$23.17	$23.20	$23.20	1,633
2024-10-23	$23.50	$23.50	$23.36	$23.36	$23.36	1,839
2024-10-22	$23.91	$23.91	$23.91	$23.91	$23.91	137
2024-10-21	$23.50	$23.61	$23.50	$23.61	$23.61	422
2024-10-18	$23.88	$23.88	$23.82	$23.82	$23.82	680
2024-10-17	$23.90	$23.90	$23.90	$23.90	$23.90	417
2024-10-16	$23.63	$23.80	$23.63	$23.64	$23.64	2,640
2024-10-15	$23.41	$23.60	$23.40	$23.60	$23.60	2,033
2024-10-14	$23.58	$23.58	$23.58	$23.58	$23.58	100
2024-10-11	$23.64	$23.64	$23.64	$23.64	$23.64	150
2024-10-10	$23.58	$23.58	$23.58	$23.58	$23.58	0
2024-10-09	$23.58	$23.58	$23.58	$23.58	$23.58	519
2024-10-08	$23.59	$23.65	$23.59	$23.65	$23.65	497
2024-10-07	$23.38	$23.67	$23.11	$23.37	$23.37	6,195
2024-10-04	$23.17	$23.84	$23.17	$23.76	$23.76	3,790
2024-10-03	$23.92	$23.92	$23.49	$23.65	$23.65	516
2024-10-02	$24.59	$24.59	$23.10	$23.92	$23.92	5,732
2024-10-01	$23.50	$23.75	$23.19	$23.19	$23.19	5,950
2024-09-30	$23.58	$23.58	$23.32	$23.33	$23.33	2,199
2024-09-27	$23.45	$23.47	$23.45	$23.47	$23.47	804
2024-09-26	$23.42	$23.59	$23.42	$23.59	$23.59	896
2024-09-25	$23.61	$23.68	$23.58	$23.58	$23.58	2,756
2024-09-24	$23.45	$23.50	$23.25	$23.50	$23.50	3,806
2024-09-23	$23.50	$23.50	$23.50	$23.50	$23.50	1,069
2024-09-20	$23.19	$23.54	$23.11	$23.54	$23.54	2,502
2024-09-19	$23.50	$23.59	$23.43	$23.59	$23.59	5,852
2024-09-18	$23.01	$23.06	$23.01	$23.06	$23.06	643
2024-09-17	$23.11	$23.11	$23.11	$23.11	$23.11	239
2024-09-16	$22.96	$23.31	$22.96	$22.96	$22.96	580
2024-09-13	$22.90	$22.99	$22.90	$22.95	$22.95	5,154
2024-09-12	$23.11	$23.11	$23.11	$23.11	$23.11	100
2024-09-11	$22.89	$23.11	$22.85	$23.11	$23.11	2,781
2024-09-10	$23.04	$23.04	$22.76	$22.76	$22.76	1,454
2024-09-09	$22.75	$22.75	$22.75	$22.75	$22.75	575
2024-09-06	$23.16	$23.16	$22.70	$22.89	$22.89	2,705
2024-09-05	$22.64	$23.28	$22.64	$23.17	$23.17	1,508
2024-09-04	$22.70	$23.72	$22.70	$23.72	$23.72	1,705
2024-09-03	$22.79	$22.79	$22.75	$22.75	$22.75	2,812
2024-08-30	$22.98	$22.98	$22.64	$22.79	$22.79	1,658
2024-08-29	$23.04	$23.04	$22.88	$22.88	$22.57	3,411
2024-08-28	$23.05	$23.06	$22.94	$22.95	$22.64	2,887
2024-08-27	$22.68	$23.25	$22.68	$23.07	$22.76	16,025
2024-08-26	$22.75	$22.75	$22.60	$22.60	$22.29	2,587
2024-08-23	$22.63	$22.63	$22.63	$22.63	$22.33	600
2024-08-22	$22.50	$22.67	$22.50	$22.61	$22.31	3,030
2024-08-21	$22.72	$22.72	$22.70	$22.70	$22.39	300
2024-08-20	$22.33	$22.77	$22.33	$22.40	$22.10	1,938
2024-08-19	$22.51	$22.51	$22.51	$22.51	$22.21	303
2024-08-16	$22.21	$22.75	$22.11	$22.51	$22.21	4,561
2024-08-15	$22.22	$22.22	$22.21	$22.21	$21.91	506
2024-08-14	$22.40	$22.43	$22.34	$22.34	$22.04	3,434
2024-08-13	$22.17	$22.23	$22.06	$22.23	$21.93	6,935
2024-08-12	$21.60	$21.93	$21.60	$21.93	$21.63	664
2024-08-09	$21.83	$21.83	$21.83	$21.83	$21.53	30
2024-08-08	$21.83	$21.83	$21.83	$21.83	$21.53	130
2024-08-07	$21.93	$21.93	$21.60	$21.80	$21.51	1,336
2024-08-06	$21.60	$21.80	$21.60	$21.80	$21.51	1,723
2024-08-05	$21.61	$21.66	$21.18	$21.66	$21.37	4,217
2024-08-02	$21.84	$21.84	$21.66	$21.66	$21.37	1,678
2024-08-01	$21.60	$21.70	$21.60	$21.70	$21.40	656
2024-07-31	$21.59	$21.59	$21.59	$21.59	$21.30	626
2024-07-30	$21.60	$21.63	$21.59	$21.59	$21.30	6,753
2024-07-29	$21.40	$21.47	$21.40	$21.47	$21.18	3,224
2024-07-26	$21.42	$21.42	$21.42	$21.42	$21.13	334
2024-07-25	$21.40	$21.40	$21.30	$21.30	$21.01	400
2024-07-24	$21.30	$21.30	$21.30	$21.30	$21.01	2,025
2024-07-23	$21.42	$21.42	$21.40	$21.40	$21.11	752
2024-07-22	$21.40	$21.40	$21.40	$21.40	$21.11	10
2024-07-19	$21.35	$21.40	$21.31	$21.40	$21.11	3,363
2024-07-18	$21.47	$21.47	$21.40	$21.43	$21.14	3,666
2024-07-17	$21.52	$21.52	$21.44	$21.47	$21.18	1,927
2024-07-16	$21.35	$21.58	$21.32	$21.49	$21.19	5,970
2024-07-15	$21.45	$21.45	$21.45	$21.45	$21.16	504
2024-07-12	$21.42	$21.54	$21.40	$21.45	$21.45	4,167
2024-07-11	$21.12	$21.41	$21.12	$21.39	$21.39	1,158
2024-07-10	$21.12	$21.12	$21.07	$21.07	$21.07	2,099
2024-07-09	$21.27	$21.31	$21.20	$21.20	$21.20	920
2024-07-08	$21.25	$21.32	$21.21	$21.31	$21.31	1,300
2024-07-05	$21.24	$21.24	$21.24	$21.24	$21.24	185
2024-07-03	$21.24	$21.24	$21.18	$21.24	$21.24	3,016
2024-07-02	$21.20	$21.20	$21.20	$21.20	$21.20	255
2024-07-01	$20.92	$21.14	$20.78	$21.14	$21.14	4,558
2024-06-28	$21.14	$21.14	$20.97	$20.97	$20.97	2,459
2024-06-27	$21.06	$21.16	$21.06	$21.16	$21.16	321
2024-06-26	$21.17	$21.17	$21.02	$21.03	$21.03	5,105
2024-06-25	$21.19	$21.19	$21.19	$21.19	$21.19	200
2024-06-24	$21.18	$21.19	$21.18	$21.19	$21.19	2,296
2024-06-21	$21.23	$21.23	$21.17	$21.17	$21.17	504
2024-06-20	$21.35	$21.38	$21.29	$21.37	$21.37	743
2024-06-18	$21.38	$21.38	$21.38	$21.38	$21.38	0
2024-06-17	$21.38	$21.38	$21.38	$21.38	$21.38	100
2024-06-14	$21.20	$21.40	$21.20	$21.40	$21.40	2,533
2024-06-13	$21.32	$21.32	$21.16	$21.28	$21.28	1,006
2024-06-12	$21.20	$21.32	$21.20	$21.32	$21.32	200
2024-06-11	$21.23	$21.23	$21.00	$21.09	$21.09	1,715
2024-06-10	$21.11	$21.32	$21.06	$21.07	$21.07	5,773
2024-06-07	$21.08	$21.18	$21.08	$21.14	$21.14	1,180
2024-06-06	$21.13	$21.28	$21.13	$21.28	$21.28	1,007
2024-06-05	$21.42	$21.42	$21.38	$21.38	$21.38	818
2024-06-04	$21.17	$21.50	$21.17	$21.50	$21.50	3,021
2024-06-03	$21.05	$21.11	$21.05	$21.09	$21.09	2,484
2024-05-31	$21.26	$21.26	$21.26	$21.26	$21.26	112
2024-05-30	$21.28	$21.28	$21.27	$21.28	$20.97	1,001
2024-05-29	$21.00	$21.20	$21.00	$21.20	$20.89	1,165
2024-05-28	$21.32	$21.32	$21.32	$21.32	$21.01	42
2024-05-24	$21.33	$21.33	$21.32	$21.32	$21.32	481
2024-05-23	$21.41	$21.41	$21.41	$21.41	$21.41	128
2024-05-22	$21.41	$21.41	$21.40	$21.41	$21.41	504
2024-05-21	$21.53	$21.53	$21.32	$21.45	$21.45	2,162
2024-05-20	$21.65	$21.65	$21.65	$21.65	$21.65	92
2024-05-17	$21.51	$21.65	$21.51	$21.65	$21.65	710
2024-05-16	$21.55	$21.65	$21.55	$21.65	$21.65	519
2024-05-15	$21.66	$21.69	$21.56	$21.65	$21.65	2,714
2024-05-14	$21.49	$21.49	$21.49	$21.49	$21.49	0
2024-05-13	$21.49	$21.49	$21.49	$21.49	$21.49	50
2024-05-10	$21.49	$21.49	$21.49	$21.49	$21.49	0
2024-05-09	$21.48	$21.49	$21.48	$21.49	$21.49	471
2024-05-08	$21.58	$21.67	$21.58	$21.58	$21.58	426
2024-05-07	$21.92	$21.97	$21.72	$21.73	$21.73	5,720
2024-05-06	$21.62	$21.94	$21.62	$21.94	$21.94	1,771
2024-05-03	$21.50	$21.50	$21.50	$21.50	$21.50	10
2024-05-02	$21.48	$21.62	$21.44	$21.50	$21.50	2,500
2024-05-01	$21.08	$21.43	$21.08	$21.40	$21.40	1,598
2024-04-30	$21.51	$21.51	$21.44	$21.44	$21.44	1,025
2024-04-29	$21.37	$21.37	$21.37	$21.37	$21.37	202
2024-04-26	$21.36	$21.36	$21.36	$21.36	$21.36	585
2024-04-25	$21.67	$21.67	$21.31	$21.32	$21.32	1,921
2024-04-24	$21.67	$21.67	$21.67	$21.67	$21.67	779
2024-04-23	$21.53	$21.83	$21.53	$21.66	$21.66	1,677
2024-04-22	$21.43	$21.43	$21.43	$21.43	$21.43	206
2024-04-19	$21.31	$21.31	$21.31	$21.31	$21.31	121
2024-04-18	$21.27	$21.46	$21.27	$21.31	$21.31	7,733
2024-04-17	$21.25	$21.43	$21.25	$21.27	$21.27	1,300
2024-04-16	$21.26	$21.28	$21.23	$21.23	$21.23	903
2024-04-15	$21.45	$21.45	$21.14	$21.39	$21.39	976
2024-04-12	$21.74	$21.91	$21.66	$21.73	$21.73	6,030
2024-04-11	$21.88	$21.90	$21.88	$21.89	$21.89	832
2024-04-10	$22.30	$22.36	$22.01	$22.01	$22.01	5,957
2024-04-09	$22.39	$22.49	$22.34	$22.35	$22.35	3,716
2024-04-08	$22.52	$22.52	$22.32	$22.32	$22.32	811
2024-04-05	$22.54	$22.57	$22.35	$22.47	$22.47	3,644
2024-04-04	$22.72	$22.72	$22.41	$22.58	$22.58	849
2024-04-03	$22.40	$22.53	$22.35	$22.35	$22.35	654
2024-04-02	$22.78	$22.78	$22.37	$22.58	$22.58	6,677
2024-04-01	$22.72	$22.72	$22.34	$22.56	$22.56	770
2024-03-28	$22.80	$22.80	$22.79	$22.80	$22.80	443
2024-03-27	$22.76	$22.90	$22.71	$22.78	$22.78	1,177
2024-03-26	$22.85	$23.00	$22.77	$22.77	$22.77	2,520
2024-03-25	$22.86	$23.00	$22.85	$22.85	$22.85	4,319
2024-03-22	$22.92	$23.03	$22.87	$23.00	$23.00	3,330
2024-03-21	$22.78	$22.78	$22.78	$22.78	$22.78	57
2024-03-20	$22.78	$22.78	$22.78	$22.78	$22.78	603
2024-03-19	$22.76	$22.87	$22.76	$22.87	$22.87	488
2024-03-18	$23.09	$23.09	$23.09	$23.09	$23.09	185
2024-03-15	$23.09	$23.09	$23.09	$23.09	$23.09	1,909
2024-03-14	$22.86	$22.86	$22.86	$22.86	$22.86	428
2024-03-13	$22.80	$22.80	$22.80	$22.80	$22.80	1
2024-03-12	$22.88	$22.88	$22.65	$22.80	$22.80	1,660
2024-03-11	$22.65	$22.65	$22.65	$22.65	$22.65	60
2024-03-08	$22.65	$22.65	$22.65	$22.65	$22.65	43
2024-03-07	$22.52	$22.65	$22.52	$22.65	$22.65	1,791
2024-03-06	$22.58	$22.58	$22.58	$22.58	$22.58	214
2024-03-05	$22.58	$22.58	$22.42	$22.58	$22.58	1,398
2024-03-04	$22.68	$22.68	$22.68	$22.68	$22.68	688
2024-03-01	$22.41	$22.57	$22.41	$22.57	$22.57	792
2024-02-29	$22.75	$22.75	$22.75	$22.75	$22.75	10
2024-02-28	$22.72	$22.75	$22.72	$22.75	$22.75	1,000
2024-02-27	$22.80	$23.19	$22.80	$22.80	$22.80	1,080
2024-02-26	$23.24	$23.24	$22.75	$22.75	$22.75	564
2024-02-23	$22.66	$23.24	$22.51	$23.24	$23.24	2,094
2024-02-22	$22.65	$22.65	$22.65	$22.65	$22.65	181
2024-02-21	$22.96	$22.96	$22.65	$22.65	$22.65	439
2024-02-20	$22.68	$22.68	$22.68	$22.68	$22.68	21
2024-02-16	$22.99	$22.99	$22.68	$22.68	$22.68	518
2024-02-15	$22.97	$22.97	$22.95	$22.96	$22.96	490
2024-02-14	$22.65	$22.65	$22.40	$22.40	$22.40	600
2024-02-13	$22.59	$22.97	$22.42	$22.97	$22.97	1,246
2024-02-12	$22.97	$22.97	$22.97	$22.97	$22.97	0
2024-02-09	$22.97	$22.97	$22.97	$22.97	$22.97	45
2024-02-08	$22.50	$22.97	$22.50	$22.97	$22.97	1,530
2024-02-07	$22.50	$22.50	$22.50	$22.50	$22.50	5
2024-02-06	$22.43	$22.50	$22.43	$22.50	$22.50	1,756
2024-02-05	$22.45	$22.45	$22.45	$22.45	$22.45	658
2024-02-02	$22.58	$22.77	$22.58	$22.72	$22.72	1,499
2024-02-01	$22.51	$22.60	$22.50	$22.60	$22.60	1,138
2024-01-31	$22.50	$22.50	$22.44	$22.44	$22.44	3,074
2024-01-30	$22.59	$22.59	$22.33	$22.34	$22.34	1,803
2024-01-29	$22.33	$22.33	$22.33	$22.33	$22.33	37
2024-01-26	$22.05	$22.46	$22.05	$22.33	$22.33	2,108
2024-01-25	$22.28	$22.28	$22.14	$22.14	$22.14	714
2024-01-24	$22.22	$22.22	$21.80	$22.00	$22.00	1,404
2024-01-23	$22.00	$22.24	$21.87	$22.24	$22.24	2,505
2024-01-22	$21.59	$21.86	$21.59	$21.86	$21.86	433
2024-01-19	$21.41	$21.65	$21.38	$21.57	$21.57	2,202
2024-01-18	$21.71	$21.71	$21.71	$21.71	$21.71	0
2024-01-17	$21.32	$21.72	$21.32	$21.71	$21.71	1,395
2024-01-16	$21.42	$21.42	$21.42	$21.42	$21.42	150
2024-01-12	$21.68	$21.68	$21.53	$21.61	$21.61	503
2024-01-11	$21.71	$21.71	$21.71	$21.71	$21.71	209
2024-01-10	$21.63	$21.84	$21.58	$21.61	$21.61	3,401
2024-01-09	$21.72	$21.85	$21.46	$21.51	$21.51	1,700
2024-01-08	$21.44	$21.45	$21.44	$21.45	$21.45	400
2024-01-05	$21.48	$21.48	$21.48	$21.48	$21.48	205
2024-01-04	$21.32	$21.45	$21.32	$21.45	$21.45	565
2024-01-03	$21.45	$21.45	$21.30	$21.34	$21.34	1,138
2024-01-02	$21.67	$21.68	$21.45	$21.45	$21.45	1,317
2023-12-29	$21.68	$21.68	$21.68	$21.68	$21.68	106
2023-12-28	$21.69	$21.88	$21.68	$21.68	$21.68	2,991
2023-12-27	$21.52	$21.67	$21.48	$21.67	$21.67	2,957
2023-12-26	$21.55	$21.58	$21.34	$21.48	$21.48	2,672
2023-12-22	$21.48	$21.55	$21.48	$21.55	$21.55	851
2023-12-21	$21.16	$21.16	$21.16	$21.16	$21.16	415
2023-12-20	$21.35	$21.35	$21.20	$21.20	$21.20	805
2023-12-19	$21.16	$21.30	$21.15	$21.20	$21.20	7,655
2023-12-18	$21.04	$21.19	$21.02	$21.05	$21.05	5,140
2023-12-15	$21.36	$21.36	$21.18	$21.18	$21.18	822
2023-12-14	$20.96	$21.36	$20.91	$21.36	$21.36	4,870
2023-12-13	$20.52	$20.85	$20.47	$20.85	$20.85	5,072
2023-12-12	$20.55	$20.55	$20.52	$20.53	$20.53	1,579
2023-12-11	$20.78	$20.78	$20.60	$20.60	$20.60	2,225
2023-12-08	$20.73	$20.81	$20.58	$20.61	$20.61	7,956
2023-12-07	$20.77	$20.82	$20.75	$20.75	$20.75	1,360
2023-12-06	$20.87	$20.87	$20.73	$20.73	$20.73	4,834
2023-12-05	$20.73	$20.85	$20.73	$20.78	$20.78	1,942
2023-12-04	$21.03	$21.13	$20.73	$20.78	$20.78	3,572
2023-12-01	$20.74	$21.06	$20.68	$20.83	$20.83	18,330
2023-11-30	$20.63	$20.73	$20.60	$20.68	$20.68	1,729
2023-11-29	$20.58	$20.64	$20.52	$20.64	$20.64	4,462
2023-11-28	$20.60	$20.70	$20.60	$20.70	$20.39	326
2023-11-27	$20.62	$20.63	$20.60	$20.60	$20.29	3,598
2023-11-24	$20.51	$20.62	$20.51	$20.62	$20.31	319
2023-11-22	$20.66	$20.68	$20.45	$20.47	$20.16	7,701
2023-11-21	$20.87	$20.87	$20.73	$20.77	$20.46	1,187
2023-11-20	$20.87	$20.92	$20.81	$20.87	$20.56	2,860
2023-11-17	$21.14	$21.15	$21.04	$21.06	$21.06	1,901
2023-11-16	$20.86	$21.04	$20.86	$20.99	$20.99	2,605
2023-11-15	$20.90	$21.01	$20.80	$21.01	$21.01	1,391
2023-11-14	$20.81	$20.96	$20.81	$20.96	$20.96	3,004
2023-11-13	$20.50	$20.67	$20.49	$20.65	$20.65	2,050
2023-11-10	$20.55	$20.62	$20.26	$20.42	$20.42	9,866
2023-11-09	$21.13	$21.13	$20.57	$20.59	$20.59	1,998
2023-11-08	$20.68	$20.95	$20.68	$20.95	$20.95	2,198
2023-11-07	$20.67	$20.68	$20.63	$20.68	$20.68	2,121
2023-11-06	$20.83	$20.83	$20.71	$20.71	$20.71	1,636
2023-11-03	$20.57	$20.99	$20.57	$20.91	$20.91	4,491
2023-11-02	$20.58	$20.88	$20.52	$20.69	$20.69	3,863
2023-11-01	$19.97	$20.07	$19.85	$20.07	$20.07	2,472
2023-10-31	$19.68	$19.68	$19.67	$19.67	$19.67	300
2023-10-30	$19.49	$19.49	$19.31	$19.45	$19.45	2,278
2023-10-27	$19.51	$19.53	$19.48	$19.48	$19.48	1,432
2023-10-26	$19.68	$19.72	$19.55	$19.60	$19.60	885
2023-10-25	$19.55	$19.55	$19.55	$19.55	$19.55	243
2023-10-24	$19.67	$19.83	$19.46	$19.80	$19.80	5,928
2023-10-23	$19.59	$19.67	$19.50	$19.57	$19.57	3,398
2023-10-20	$19.33	$19.52	$19.33	$19.52	$19.52	1,558
2023-10-19	$19.49	$19.49	$19.49	$19.49	$19.49	290
2023-10-18	$19.78	$19.78	$19.44	$19.57	$19.57	1,845
2023-10-17	$19.83	$19.90	$19.57	$19.71	$19.71	6,677
2023-10-16	$19.77	$19.98	$19.77	$19.87	$19.87	2,013
2023-10-13	$20.25	$20.34	$19.81	$19.82	$19.82	3,293
2023-10-12	$20.33	$20.33	$20.16	$20.21	$20.21	2,068
2023-10-11	$20.40	$20.61	$20.26	$20.26	$20.26	3,160
2023-10-10	$20.43	$20.44	$20.27	$20.34	$20.34	1,282
2023-10-09	$20.16	$20.16	$20.16	$20.16	$20.16	206
2023-10-06	$20.33	$20.53	$20.05	$20.33	$20.33	3,364
2023-10-05	$20.60	$20.63	$20.36	$20.46	$20.46	2,495
2023-10-04	$20.66	$20.66	$20.42	$20.52	$20.52	1,557
2023-10-03	$20.92	$20.93	$20.47	$20.55	$20.55	5,418
2023-10-02	$21.49	$21.49	$21.16	$21.22	$21.22	5,439
2023-09-29	$21.81	$21.84	$21.47	$21.52	$21.52	6,781
2023-09-28	$21.29	$21.60	$21.29	$21.58	$21.58	9,713
2023-09-27	$21.40	$21.61	$21.08	$21.39	$21.39	4,054
2023-09-26	$21.23	$21.23	$21.09	$21.09	$21.09	1,238
2023-09-25	$21.40	$21.53	$21.26	$21.30	$21.30	1,717
2023-09-22	$21.42	$21.42	$21.42	$21.42	$21.42	248
2023-09-21	$21.51	$21.51	$21.32	$21.39	$21.39	1,091
2023-09-20	$21.70	$21.85	$21.52	$21.52	$21.52	4,557
2023-09-19	$21.83	$21.84	$21.50	$21.51	$21.51	6,174
2023-09-18	$21.81	$21.90	$21.62	$21.63	$21.63	2,709
2023-09-15	$21.69	$21.71	$21.56	$21.56	$21.56	3,034
2023-09-14	$21.86	$21.86	$21.63	$21.66	$21.66	9,132
2023-09-13	$21.66	$21.83	$21.66	$21.82	$21.82	6,184
2023-09-12	$21.75	$21.84	$21.73	$21.84	$21.84	676
2023-09-11	$21.80	$21.80	$21.75	$21.75	$21.75	731
2023-09-08	$21.73	$21.83	$21.73	$21.74	$21.74	2,298
2023-09-07	$21.58	$21.65	$21.26	$21.65	$21.65	3,032
2023-09-06	$21.62	$21.76	$21.56	$21.57	$21.57	5,792
2023-09-05	$21.58	$21.72	$21.40	$21.72	$21.72	3,627
2023-09-01	$21.60	$21.78	$21.55	$21.77	$21.77	3,969
2023-08-31	$21.50	$21.66	$21.50	$21.65	$21.65	2,754
2023-08-30	$21.64	$21.66	$21.42	$21.53	$21.53	2,326
2023-08-29	$21.78	$21.92	$21.72	$21.86	$21.55	3,116
2023-08-28	$21.63	$21.77	$21.63	$21.70	$21.38	1,481
2023-08-25	$21.57	$21.76	$21.57	$21.62	$21.62	3,424
2023-08-24	$21.63	$21.95	$21.62	$21.63	$21.63	2,043
2023-08-23	$21.83	$21.83	$21.77	$21.77	$21.77	875
2023-08-22	$21.53	$21.60	$21.53	$21.53	$21.53	1,232
2023-08-21	$22.00	$22.00	$21.75	$21.77	$21.77	3,275
2023-08-18	$22.44	$22.44	$22.00	$22.10	$22.10	1,080
2023-08-17	$22.01	$22.05	$21.98	$22.05	$22.05	1,819
2023-08-16	$22.19	$22.20	$22.19	$22.20	$22.20	247
2023-08-15	$22.39	$22.43	$22.39	$22.43	$22.43	304
2023-08-14	$22.36	$22.36	$22.36	$22.36	$22.36	20
2023-08-11	$22.36	$22.36	$22.36	$22.36	$22.36	2
2023-08-10	$22.30	$22.37	$22.30	$22.36	$22.36	1,381
2023-08-09	$22.29	$22.29	$22.28	$22.29	$22.29	608
2023-08-08	$22.31	$22.37	$22.31	$22.37	$22.37	225
2023-08-07	$22.36	$22.36	$22.36	$22.36	$22.36	250
2023-08-04	$22.35	$22.35	$22.31	$22.31	$22.31	627
2023-08-03	$22.48	$22.69	$22.27	$22.29	$22.29	8,941
2023-08-02	$22.53	$22.58	$22.50	$22.50	$22.50	2,021
2023-08-01	$22.80	$22.80	$22.80	$22.80	$22.80	185
2023-07-31	$22.65	$22.80	$22.56	$22.80	$22.80	1,213
2023-07-28	$22.73	$22.73	$22.56	$22.67	$22.67	2,654
2023-07-27	$22.74	$22.74	$22.74	$22.74	$22.74	331
2023-07-26	$22.75	$22.75	$22.75	$22.75	$22.75	626
2023-07-25	$22.64	$22.75	$22.53	$22.69	$22.69	1,104
2023-07-24	$22.78	$22.78	$22.78	$22.78	$22.78	284
2023-07-21	$22.64	$22.84	$22.64	$22.84	$22.84	762
2023-07-20	$22.88	$22.88	$22.88	$22.88	$22.88	80
2023-07-19	$22.68	$22.88	$22.68	$22.88	$22.88	559
2023-07-18	$22.62	$22.62	$22.62	$22.62	$22.62	12
2023-07-17	$22.51	$23.00	$22.51	$22.62	$22.62	746
2023-07-14	$22.71	$22.71	$22.71	$22.71	$22.71	432
2023-07-13	$22.71	$22.76	$22.71	$22.71	$22.71	633
2023-07-12	$22.90	$22.90	$22.90	$22.90	$22.90	31
2023-07-11	$22.90	$22.90	$22.90	$22.90	$22.90	2
2023-07-10	$22.90	$22.90	$22.90	$22.90	$22.90	324
2023-07-07	$22.52	$22.52	$22.52	$22.52	$22.52	235
2023-07-06	$22.85	$22.85	$22.85	$22.85	$22.85	260
2023-07-05	$23.15	$23.25	$23.11	$23.11	$23.11	1,246
2023-07-03	$22.72	$23.17	$22.72	$23.10	$23.10	1,420
2023-06-30	$22.77	$22.77	$22.77	$22.77	$22.77	254
2023-06-29	$22.56	$22.77	$22.56	$22.77	$22.77	1,267
2023-06-28	$22.57	$22.71	$22.57	$22.71	$22.71	1,638
2023-06-27	$22.82	$22.82	$22.60	$22.75	$22.75	5,934
2023-06-26	$22.75	$22.75	$22.75	$22.75	$22.75	379
2023-06-23	$22.79	$22.79	$22.75	$22.75	$22.75	1,516
2023-06-22	$22.83	$22.83	$22.83	$22.83	$22.83	0
2023-06-21	$22.83	$22.83	$22.83	$22.83	$22.83	1,083
2023-06-20	$23.20	$23.20	$23.20	$23.20	$23.20	142
2023-06-16	$23.06	$23.06	$23.06	$23.06	$23.06	685
2023-06-15	$23.45	$23.45	$22.72	$23.01	$23.01	2,677
2023-06-14	$23.21	$23.38	$23.05	$23.05	$23.05	1,787
2023-06-13	$23.21	$23.21	$23.21	$23.21	$23.21	336
2023-06-12	$23.74	$23.74	$23.23	$23.38	$23.38	3,400
2023-06-09	$23.59	$23.59	$23.59	$23.59	$23.59	67
2023-06-08	$23.59	$23.59	$23.59	$23.59	$23.59	530
2023-06-07	$23.59	$23.59	$23.59	$23.59	$23.59	187
2023-06-06	$23.59	$23.59	$23.59	$23.59	$23.59	0
2023-06-05	$23.57	$23.59	$23.57	$23.59	$23.59	200
2023-06-02	$23.51	$23.84	$23.51	$23.84	$23.84	275
2023-06-01	$23.44	$23.44	$23.44	$23.44	$23.44	267
2023-05-31	$23.20	$23.33	$23.20	$23.32	$23.32	1,038
2023-05-30	$23.66	$23.66	$23.18	$23.30	$23.30	1,705
2023-05-26	$23.60	$23.60	$23.60	$23.60	$23.29	975
2023-05-25	$23.63	$23.63	$23.32	$23.32	$23.01	639
2023-05-24	$23.66	$23.66	$23.63	$23.63	$23.32	648
2023-05-23	$23.98	$23.98	$23.63	$23.63	$23.32	2,419
2023-05-22	$23.81	$23.81	$23.81	$23.81	$23.49	0
2023-05-19	$23.70	$23.81	$23.70	$23.81	$23.49	255
2023-05-18	$24.19	$24.29	$23.90	$23.90	$23.58	2,985
2023-05-17	$23.67	$23.67	$23.67	$23.67	$23.36	0
2023-05-16	$23.67	$23.67	$23.67	$23.67	$23.36	11
2023-05-15	$23.67	$23.67	$23.67	$23.67	$23.36	1
2023-05-12	$24.07	$24.07	$23.67	$23.67	$23.36	370
2023-05-11	$23.75	$24.00	$23.75	$24.00	$23.68	1,123
2023-05-10	$23.71	$23.73	$23.12	$23.39	$23.39	2,878
2023-05-09	$23.70	$23.70	$23.70	$23.70	$23.70	223
2023-05-08	$24.37	$24.37	$24.00	$24.03	$24.03	1,075
2023-05-05	$24.59	$24.73	$23.90	$23.90	$23.90	1,602
2023-05-04	$23.79	$23.79	$23.04	$23.51	$23.51	3,684
2023-05-03	$24.03	$24.03	$23.81	$23.81	$23.81	667
2023-05-02	$23.57	$23.93	$23.57	$23.65	$23.65	1,010
2023-05-01	$23.98	$23.98	$23.96	$23.96	$23.96	611
2023-04-28	$23.75	$23.75	$23.75	$23.75	$23.75	10
2023-04-27	$23.70	$23.83	$23.43	$23.75	$23.75	2,849
2023-04-26	$23.88	$23.88	$22.95	$23.46	$23.46	1,810
2023-04-25	$23.85	$23.85	$23.85	$23.85	$23.85	3,100
2023-04-24	$23.59	$23.85	$23.59	$23.69	$23.69	7,721
2023-04-21	$23.69	$23.69	$23.69	$23.69	$23.69	0
2023-04-20	$23.72	$23.72	$23.67	$23.69	$23.69	2,681
2023-04-19	$23.63	$23.63	$23.12	$23.45	$23.45	2,369
2023-04-18	$23.64	$23.64	$23.37	$23.63	$23.63	3,783
2023-04-17	$23.98	$23.98	$23.06	$23.52	$23.52	3,003
2023-04-14	$23.14	$23.14	$23.14	$23.14	$23.14	0
2023-04-13	$23.39	$23.39	$23.12	$23.14	$23.14	1,797
2023-04-12	$23.40	$23.40	$23.40	$23.40	$23.40	254
2023-04-11	$23.15	$23.15	$23.15	$23.15	$23.15	221
2023-04-10	$23.05	$23.12	$23.05	$23.12	$23.12	270
2023-04-06	$23.13	$23.44	$23.13	$23.38	$23.38	1,175
2023-04-05	$23.13	$23.13	$23.13	$23.13	$23.13	400
2023-04-04	$22.81	$22.81	$22.81	$22.81	$22.81	329
2023-04-03	$23.09	$23.34	$22.80	$22.91	$22.91	10,105
2023-03-31	$23.19	$23.38	$22.96	$23.34	$23.34	2,451
2023-03-30	$23.21	$23.21	$23.09	$23.09	$23.09	342
2023-03-29	$22.75	$23.16	$22.43	$23.16	$23.16	3,305
2023-03-28	$22.59	$22.62	$21.89	$22.00	$22.00	1,459
2023-03-27	$22.64	$22.64	$22.64	$22.64	$22.64	121
2023-03-24	$22.35	$22.35	$22.35	$22.35	$22.35	33
2023-03-23	$22.36	$22.76	$22.34	$22.35	$22.35	1,556
2023-03-22	$22.38	$22.51	$22.29	$22.45	$22.45	11,798
2023-03-21	$23.78	$23.78	$22.33	$22.33	$22.33	28,250
2023-03-20	$22.79	$22.79	$22.79	$22.79	$22.79	243
2023-03-17	$22.31	$22.84	$22.26	$22.77	$22.77	1,201
2023-03-16	$23.40	$23.40	$23.40	$23.40	$23.40	84
2023-03-15	$23.40	$23.40	$23.40	$23.40	$23.40	55
2023-03-14	$23.23	$23.71	$23.23	$23.40	$23.40	1,992
2023-03-13	$23.11	$23.11	$22.49	$22.75	$22.75	1,363
2023-03-10	$23.50	$23.50	$23.50	$23.50	$23.50	98
2023-03-09	$23.75	$23.75	$23.40	$23.50	$23.50	5,259
2023-03-08	$23.66	$23.66	$23.66	$23.66	$23.66	627
2023-03-07	$23.71	$24.01	$23.35	$23.66	$23.66	1,419
2023-03-06	$24.10	$24.10	$24.10	$24.10	$24.10	222
2023-03-03	$24.35	$24.35	$24.13	$24.13	$24.13	898
2023-03-02	$24.32	$24.32	$23.98	$24.17	$24.17	2,918
2023-03-01	$24.40	$24.40	$24.10	$24.10	$24.10	2,698
2023-02-28	$24.10	$24.10	$24.10	$24.10	$24.10	100
2023-02-27	$24.39	$24.41	$23.93	$24.39	$24.39	3,735
2023-02-24	$24.61	$24.78	$24.45	$24.45	$24.14	1,800
2023-02-23	$24.37	$24.37	$24.11	$24.11	$23.80	1,820
2023-02-22	$23.95	$24.21	$23.95	$24.21	$23.90	3,174
2023-02-21	$24.28	$24.39	$23.66	$24.25	$23.94	8,920
2023-02-17	$24.49	$24.49	$24.49	$24.49	$24.18	10
2023-02-16	$24.49	$24.49	$24.49	$24.49	$24.18	653
2023-02-15	$24.00	$24.00	$24.00	$24.00	$23.70	593
2023-02-14	$24.00	$24.00	$24.00	$24.00	$23.70	379
2023-02-13	$24.00	$24.00	$24.00	$24.00	$23.70	650
2023-02-10	$23.66	$23.90	$23.66	$23.90	$23.90	5,445
2023-02-09	$24.24	$24.24	$24.24	$24.24	$24.24	18
2023-02-08	$23.53	$24.59	$23.48	$24.24	$24.24	1,094
2023-02-07	$23.68	$23.68	$23.35	$23.35	$23.35	834
2023-02-06	$23.68	$23.68	$23.68	$23.68	$23.68	252
2023-02-03	$24.44	$24.45	$24.17	$24.17	$24.17	1,955
2023-02-02	$24.19	$24.77	$24.19	$24.50	$24.50	10,688
2023-02-01	$24.14	$25.10	$23.96	$24.01	$24.01	4,671
2023-01-31	$24.26	$24.26	$24.12	$24.14	$24.14	8,411
2023-01-30	$23.86	$23.90	$23.85	$23.90	$23.90	1,798
2023-01-27	$23.49	$23.75	$23.49	$23.75	$23.75	386
2023-01-26	$23.60	$23.79	$23.60	$23.75	$23.75	4,967
2023-01-25	$23.06	$23.06	$23.06	$23.06	$23.06	346
2023-01-24	$23.06	$23.06	$23.06	$23.06	$23.06	1,255
2023-01-23	$23.06	$23.06	$23.06	$23.06	$23.06	939
2023-01-20	$23.93	$23.98	$22.90	$22.90	$22.90	1,035
2023-01-19	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-01-18	$23.48	$23.61	$23.48	$23.50	$23.50	1,330
2023-01-17	$23.34	$23.48	$23.34	$23.48	$23.48	643
2023-01-13	$22.75	$22.75	$22.75	$22.75	$22.75	0
2023-01-12	$22.75	$22.75	$22.75	$22.75	$22.75	50
2023-01-11	$22.82	$22.82	$22.75	$22.75	$22.75	1,083
2023-01-10	$22.77	$22.77	$22.77	$22.77	$22.77	212
2023-01-09	$22.88	$22.88	$22.77	$22.77	$22.77	534
2023-01-06	$22.79	$22.89	$22.68	$22.76	$22.76	2,333
2023-01-05	$22.31	$23.44	$22.31	$22.89	$22.89	3,569
2023-01-04	$22.10	$22.44	$22.10	$22.21	$22.21	2,089
2023-01-03	$22.06	$22.06	$22.06	$22.06	$22.06	0
2022-12-30	$22.06	$22.06	$22.06	$22.06	$22.06	475
2022-12-29	$22.00	$22.03	$21.75	$22.03	$22.03	7,743
2022-12-28	$22.08	$22.16	$22.02	$22.02	$22.02	1,158
2022-12-27	$22.79	$22.89	$22.79	$22.89	$22.89	305
2022-12-23	$22.80	$22.80	$22.80	$22.80	$22.80	74
2022-12-22	$22.80	$22.83	$22.80	$22.80	$22.80	857
2022-12-21	$23.10	$23.10	$22.55	$22.94	$22.94	6,254
2022-12-20	$22.99	$22.99	$22.99	$22.99	$22.99	59
2022-12-19	$22.99	$22.99	$22.99	$22.99	$22.99	191
2022-12-16	$23.17	$23.17	$22.99	$22.99	$22.99	750
2022-12-15	$23.38	$23.50	$22.83	$22.95	$22.95	2,237
2022-12-14	$22.68	$22.68	$22.68	$22.68	$22.68	102
2022-12-13	$22.29	$22.59	$22.29	$22.59	$22.59	1,605
2022-12-12	$22.95	$23.08	$22.95	$23.08	$23.08	932
2022-12-09	$22.55	$22.55	$22.55	$22.55	$22.55	403
2022-12-08	$22.55	$22.55	$22.55	$22.55	$22.55	717
2022-12-07	$23.05	$23.05	$22.22	$22.22	$22.22	603
2022-12-06	$23.19	$23.52	$22.90	$23.00	$23.00	1,232
2022-12-05	$23.17	$23.17	$23.17	$23.17	$23.17	104
2022-12-02	$22.70	$23.30	$22.70	$23.23	$23.23	4,104
2022-12-01	$23.07	$23.07	$22.72	$22.84	$22.84	2,221
2022-11-30	$22.58	$22.69	$22.58	$22.69	$22.69	1,292
2022-11-29	$22.80	$22.80	$22.73	$22.73	$22.73	1,375
2022-11-28	$22.56	$23.10	$22.56	$23.07	$22.76	1,390
2022-11-25	$22.80	$22.83	$22.80	$22.83	$22.52	400
2022-11-23	$23.23	$23.23	$23.23	$23.23	$23.23	324
2022-11-22	$23.28	$23.32	$22.95	$23.09	$23.09	1,591
2022-11-21	$23.12	$23.12	$23.12	$23.12	$23.12	96
2022-11-18	$23.12	$23.12	$23.12	$23.12	$23.12	336
2022-11-17	$22.73	$22.73	$22.73	$22.73	$22.73	25
2022-11-16	$22.73	$22.73	$22.73	$22.73	$22.73	891
2022-11-15	$23.35	$23.35	$22.99	$22.99	$22.99	360
2022-11-14	$22.53	$23.02	$22.16	$23.02	$23.02	594
2022-11-11	$22.62	$22.62	$22.34	$22.53	$22.53	628
2022-11-10	$23.06	$23.06	$23.06	$23.06	$23.06	1,132
2022-11-09	$22.66	$23.06	$22.66	$23.06	$23.06	1,384
2022-11-08	$22.20	$22.20	$22.20	$22.20	$22.20	694
2022-11-07	$22.45	$22.70	$22.20	$22.20	$22.20	1,279
2022-11-04	$21.64	$22.75	$21.64	$22.75	$22.75	346
2022-11-03	$22.90	$22.90	$21.40	$21.48	$21.48	1,722
2022-11-02	$22.05	$22.11	$22.03	$22.09	$22.09	976
2022-11-01	$22.21	$22.21	$22.16	$22.16	$22.16	1,616
2022-10-31	$22.17	$22.17	$22.17	$22.17	$22.17	680
2022-10-28	$22.87	$22.87	$22.56	$22.56	$22.56	1,853
2022-10-27	$22.46	$22.78	$22.45	$22.45	$22.45	700
2022-10-26	$22.79	$22.81	$22.44	$22.44	$22.44	980
2022-10-25	$23.09	$23.09	$23.09	$23.09	$23.09	256
2022-10-24	$22.15	$23.08	$22.07	$23.06	$23.06	4,925
2022-10-21	$22.56	$22.56	$22.11	$22.15	$22.15	3,369
2022-10-20	$22.77	$22.92	$22.55	$22.55	$22.55	1,369
2022-10-19	$23.24	$23.27	$23.24	$23.25	$23.25	1,400
2022-10-18	$22.70	$22.70	$22.70	$22.70	$22.70	9
2022-10-17	$22.70	$22.77	$22.70	$22.70	$22.70	887
2022-10-14	$22.90	$22.91	$22.90	$22.90	$22.90	598
2022-10-13	$23.02	$23.02	$22.88	$22.88	$22.88	974
2022-10-12	$23.31	$23.31	$23.10	$23.13	$23.13	2,034
2022-10-11	$22.98	$23.07	$22.97	$23.07	$23.07	1,107
2022-10-10	$23.11	$23.30	$22.97	$22.97	$22.97	2,941
2022-10-07	$23.11	$23.92	$23.08	$23.08	$23.08	1,699
2022-10-06	$23.20	$23.20	$23.20	$23.20	$23.20	107
2022-10-05	$23.20	$23.20	$22.98	$23.20	$23.20	1,396
2022-10-04	$23.21	$23.21	$23.21	$23.21	$23.21	4
2022-10-03	$23.23	$23.23	$23.21	$23.21	$23.21	1,621
2022-09-30	$23.63	$23.63	$23.63	$23.63	$23.63	454
2022-09-29	$23.09	$23.09	$23.09	$23.09	$23.09	326
2022-09-28	$23.45	$23.66	$23.45	$23.66	$23.66	800
2022-09-27	$23.66	$23.66	$23.66	$23.66	$23.66	400
2022-09-26	$23.66	$23.66	$23.66	$23.66	$23.66	0
2022-09-23	$23.61	$23.66	$23.39	$23.66	$23.66	786
2022-09-22	$23.95	$23.95	$23.68	$23.77	$23.77	1,939
2022-09-21	$24.03	$24.03	$24.01	$24.03	$24.03	2,213
2022-09-20	$24.01	$24.02	$24.01	$24.01	$24.01	748
2022-09-19	$24.01	$24.01	$24.01	$24.01	$24.01	0
2022-09-16	$24.01	$24.04	$24.01	$24.01	$24.01	1,182
2022-09-15	$24.25	$24.25	$24.25	$24.25	$24.25	830
2022-09-14	$24.00	$24.00	$24.00	$24.00	$24.00	460
2022-09-13	$24.10	$24.10	$24.10	$24.10	$24.10	545
2022-09-12	$24.17	$24.17	$24.17	$24.17	$24.17	105
2022-09-09	$24.40	$24.40	$24.40	$24.40	$24.40	77
2022-09-08	$24.40	$24.40	$24.40	$24.40	$24.40	810
2022-09-07	$24.44	$24.44	$24.33	$24.37	$24.37	2,626
2022-09-06	$24.55	$24.55	$24.18	$24.18	$24.18	1,599
2022-09-02	$24.05	$24.05	$24.05	$24.05	$24.05	191
2022-09-01	$24.30	$24.30	$24.05	$24.05	$24.05	2,333
2022-08-31	$24.40	$24.50	$24.15	$24.15	$24.15	9,474
2022-08-30	$24.05	$24.06	$24.03	$24.05	$24.05	2,039
2022-08-29	$24.51	$24.60	$24.50	$24.50	$24.19	937
2022-08-26	$24.61	$24.61	$24.61	$24.61	$24.29	646
2022-08-25	$24.61	$24.61	$24.61	$24.61	$24.29	0
2022-08-24	$24.07	$24.61	$24.07	$24.61	$24.29	1,560
2022-08-23	$24.66	$24.66	$24.01	$24.02	$23.71	5,329
2022-08-22	$24.63	$24.73	$24.63	$24.70	$24.38	2,075
2022-08-19	$24.80	$24.92	$24.79	$24.81	$24.49	1,746
2022-08-18	$24.79	$24.79	$24.79	$24.79	$24.47	342
2022-08-17	$24.87	$25.06	$24.74	$25.00	$24.68	2,558
2022-08-16	$25.15	$25.15	$25.15	$25.15	$24.83	916
2022-08-15	$25.01	$25.17	$24.94	$25.17	$24.85	3,649
2022-08-12	$24.99	$25.04	$24.89	$25.04	$24.72	4,148
2022-08-11	$24.92	$24.92	$24.85	$24.85	$24.53	1,445
2022-08-10	$24.86	$24.86	$24.86	$24.86	$24.54	8
2022-08-09	$24.90	$24.93	$24.85	$24.86	$24.54	2,274
2022-08-08	$24.88	$24.97	$24.86	$24.97	$24.65	2,572
2022-08-05	$24.90	$24.90	$24.84	$24.84	$24.52	2,027
2022-08-04	$24.77	$24.79	$24.73	$24.79	$24.47	3,158
2022-08-03	$24.79	$24.79	$24.79	$24.79	$24.47	147
2022-08-02	$24.84	$24.84	$24.62	$24.62	$24.30	1,890
2022-08-01	$24.79	$24.98	$24.79	$24.98	$24.66	1,400
2022-07-29	$24.25	$24.36	$24.25	$24.36	$24.05	1,910
2022-07-28	$24.33	$24.33	$24.33	$24.33	$24.02	508
2022-07-27	$24.29	$24.29	$24.25	$24.29	$23.98	2,324
2022-07-26	$24.20	$24.20	$24.20	$24.20	$23.89	100
2022-07-25	$24.20	$24.20	$24.20	$24.20	$23.89	0
2022-07-22	$24.21	$24.30	$24.20	$24.20	$24.20	617
2022-07-21	$24.19	$24.19	$24.19	$24.19	$24.19	26
2022-07-20	$24.19	$24.19	$24.17	$24.19	$24.19	1,662
2022-07-19	$24.12	$24.14	$24.12	$24.14	$24.14	550
2022-07-18	$24.14	$24.35	$23.80	$23.80	$23.80	7,880
2022-07-15	$24.00	$24.14	$23.82	$24.08	$24.08	2,810
2022-07-14	$24.11	$24.15	$23.82	$23.85	$23.85	2,685
2022-07-13	$23.80	$23.88	$23.80	$23.81	$23.81	1,342
2022-07-12	$23.91	$23.91	$23.91	$23.91	$23.91	100
2022-07-11	$23.98	$23.98	$23.91	$23.91	$23.91	3,855
2022-07-08	$23.85	$23.94	$23.80	$23.80	$23.80	442
2022-07-07	$23.85	$23.85	$23.85	$23.85	$23.85	301
2022-07-06	$23.90	$23.90	$23.90	$23.90	$23.90	387
2022-07-05	$23.95	$23.95	$23.95	$23.95	$23.95	412
2022-07-01	$24.24	$24.24	$24.16	$24.16	$24.16	421
2022-06-30	$24.09	$24.09	$23.76	$23.99	$23.99	2,148
2022-06-29	$23.52	$23.52	$23.52	$23.52	$23.52	774
2022-06-28	$23.75	$23.75	$23.55	$23.55	$23.55	1,119
2022-06-27	$23.76	$23.76	$23.74	$23.74	$23.74	713
2022-06-24	$23.71	$23.71	$23.71	$23.71	$23.71	0
2022-06-23	$23.94	$23.94	$23.65	$23.71	$23.71	3,206
2022-06-22	$23.67	$23.71	$23.65	$23.71	$23.71	541
2022-06-21	$23.96	$23.96	$23.61	$23.61	$23.61	2,232
2022-06-17	$23.55	$23.61	$23.54	$23.61	$23.61	1,523
2022-06-16	$23.74	$23.92	$23.55	$23.55	$23.55	755
2022-06-15	$23.10	$23.10	$23.10	$23.10	$23.10	41
2022-06-14	$23.15	$23.57	$23.00	$23.10	$23.10	3,840
2022-06-13	$24.03	$24.03	$22.75	$23.39	$23.39	4,323
2022-06-10	$24.29	$24.29	$24.29	$24.29	$24.29	81
2022-06-09	$24.29	$24.29	$24.29	$24.29	$24.29	242
2022-06-08	$24.79	$24.79	$24.35	$24.37	$24.37	1,757
2022-06-07	$24.21	$24.25	$24.21	$24.21	$24.21	1,232
2022-06-06	$24.25	$24.25	$24.25	$24.25	$24.25	501
2022-06-03	$23.77	$24.25	$23.77	$24.25	$24.25	459
2022-06-02	$23.97	$23.97	$23.97	$23.97	$23.97	366
2022-06-01	$23.78	$23.85	$23.66	$23.85	$23.85	3,117
2022-05-31	$23.63	$23.84	$23.63	$23.75	$23.75	1,603
2022-05-27	$23.60	$24.05	$23.60	$23.91	$23.91	3,301
2022-05-26	$23.76	$23.76	$23.70	$23.76	$23.45	1,975
2022-05-25	$23.70	$23.70	$23.70	$23.70	$23.39	369
2022-05-24	$22.93	$23.49	$22.93	$23.49	$23.18	2,742
2022-05-23	$22.93	$23.79	$22.93	$23.79	$23.48	455
2022-05-20	$23.42	$23.42	$22.93	$23.02	$22.72	6,077
2022-05-19	$23.38	$23.55	$23.38	$23.42	$23.11	6,086
2022-05-18	$24.10	$24.10	$23.67	$23.67	$23.36	1,348
2022-05-17	$24.28	$24.39	$23.78	$23.93	$23.61	6,913
2022-05-16	$23.78	$23.78	$23.78	$23.78	$23.47	325
2022-05-13	$23.72	$23.72	$23.72	$23.72	$23.41	181
2022-05-12	$23.43	$24.10	$23.43	$24.10	$23.79	3,533
2022-05-11	$23.70	$23.95	$23.70	$23.95	$23.63	800
2022-05-10	$23.67	$23.70	$23.67	$23.70	$23.39	468
2022-05-09	$23.84	$23.84	$23.55	$23.56	$23.25	710
2022-05-06	$24.03	$24.03	$23.98	$24.00	$23.69	819
2022-05-05	$23.88	$23.97	$23.88	$23.97	$23.65	1,275
2022-05-04	$23.92	$24.02	$23.90	$24.02	$23.71	2,986
2022-05-03	$23.83	$24.03	$23.83	$24.03	$23.72	1,329
2022-05-02	$24.15	$24.15	$24.05	$24.05	$23.74	616
2022-04-29	$24.20	$24.20	$24.20	$24.20	$23.88	75
2022-04-28	$24.13	$24.20	$23.70	$24.20	$23.88	1,601
2022-04-27	$24.30	$24.30	$24.08	$24.29	$23.97	2,159
2022-04-26	$24.37	$24.45	$24.37	$24.37	$24.05	689
2022-04-25	$24.26	$24.37	$24.26	$24.37	$24.05	571
2022-04-22	$24.37	$24.64	$24.11	$24.64	$24.32	3,022
2022-04-21	$24.40	$24.40	$24.27	$24.29	$23.97	2,117
2022-04-20	$24.40	$24.40	$24.29	$24.40	$24.08	4,277
2022-04-19	$24.35	$24.36	$24.20	$24.32	$24.00	2,690
2022-04-18	$24.18	$24.28	$24.18	$24.28	$23.96	1,919
2022-04-14	$24.93	$24.93	$23.99	$24.29	$23.97	12,265
2022-04-13	$24.93	$25.01	$24.80	$24.80	$24.48	692
2022-04-12	$24.92	$24.93	$24.92	$24.93	$24.60	641
2022-04-11	$25.02	$25.02	$24.76	$24.78	$24.46	3,760
2022-04-08	$25.00	$25.02	$25.00	$25.02	$24.69	384
2022-04-07	$25.09	$25.09	$25.09	$25.09	$24.76	109
2022-04-06	$25.04	$25.04	$25.03	$25.03	$24.70	1,134
2022-04-05	$25.15	$25.15	$25.15	$25.15	$24.82	201
2022-04-04	$25.07	$25.07	$25.04	$25.04	$24.71	1,360
2022-04-01	$25.06	$25.06	$25.06	$25.06	$24.73	180
2022-03-31	$25.16	$25.16	$25.06	$25.06	$24.73	366
2022-03-30	$25.01	$25.06	$25.01	$25.06	$24.73	325
2022-03-29	$25.05	$25.05	$25.05	$25.05	$24.72	304
2022-03-28	$25.07	$25.07	$25.07	$25.07	$24.74	500
2022-03-25	$25.08	$25.19	$25.02	$25.02	$24.69	3,333
2022-03-24	$25.15	$25.15	$25.15	$25.15	$24.82	102
2022-03-23	$25.09	$25.09	$25.05	$25.05	$24.72	628
2022-03-22	$25.09	$25.09	$25.08	$25.08	$24.75	601
2022-03-21	$25.04	$25.18	$25.04	$25.16	$24.83	2,047
2022-03-18	$25.10	$25.10	$25.10	$25.10	$24.77	1,286
2022-03-17	$25.07	$25.10	$25.07	$25.10	$24.77	947
2022-03-16	$25.01	$25.08	$25.00	$25.00	$24.67	3,800
2022-03-15	$24.96	$24.96	$24.96	$24.96	$24.63	366
2022-03-14	$25.04	$25.04	$24.81	$24.92	$24.59	7,813
2022-03-11	$25.07	$25.08	$25.00	$25.00	$24.67	3,207
2022-03-10	$25.05	$25.08	$25.05	$25.08	$24.75	1,250
2022-03-09	$25.07	$25.17	$25.05	$25.10	$24.77	2,753
2022-03-08	$25.05	$25.05	$25.05	$25.05	$24.72	0
2022-03-07	$25.00	$25.06	$25.00	$25.05	$24.72	9,730
2022-03-04	$25.08	$25.08	$25.05	$25.05	$24.72	551
2022-03-03	$25.05	$25.05	$25.05	$25.05	$24.72	0
2022-03-02	$25.02	$25.12	$24.90	$25.05	$24.72	5,302
2022-03-01	$25.10	$25.10	$25.00	$25.02	$24.69	40,323
2022-02-28	$25.05	$25.10	$25.05	$25.05	$24.72	5,425
2022-02-25	$24.94	$25.00	$24.94	$24.97	$24.64	3,240
2022-02-24	$25.15	$25.16	$25.14	$25.14	$24.51	724
2022-02-23	$25.11	$25.25	$25.11	$25.16	$24.53	1,700
2022-02-22	$25.25	$25.25	$25.25	$25.25	$24.62	70
2022-02-18	$25.25	$25.25	$25.25	$25.25	$24.62	2,466
2022-02-17	$25.17	$25.18	$25.16	$25.17	$24.54	1,150
2022-02-16	$24.94	$25.14	$24.94	$25.13	$24.50	1,894
2022-02-15	$25.14	$25.15	$25.05	$25.05	$24.42	1,358
2022-02-14	$25.13	$25.15	$25.05	$25.05	$24.42	1,706
2022-02-11	$25.02	$25.12	$25.02	$25.06	$24.43	12,983
2022-02-10	$25.21	$25.21	$24.89	$25.08	$24.45	13,436
2022-02-09	$25.22	$25.22	$25.20	$25.20	$24.57	10,708
2022-02-08	$25.24	$25.27	$25.19	$25.23	$24.60	2,718
2022-02-07	$25.19	$25.26	$25.19	$25.24	$24.61	2,676
2022-02-04	$25.29	$25.30	$25.17	$25.25	$24.61	1,951
2022-02-03	$25.23	$25.30	$25.23	$25.27	$24.64	10,610
2022-02-02	$25.28	$25.31	$25.24	$25.26	$24.62	6,367
2022-02-01	$25.32	$25.32	$25.26	$25.30	$24.67	1,401
2022-01-31	$25.25	$25.29	$25.22	$25.25	$24.62	8,160
2022-01-28	$25.19	$25.24	$25.17	$25.19	$24.56	4,176
2022-01-27	$25.21	$25.21	$25.18	$25.19	$24.56	6,201
2022-01-26	$25.30	$25.33	$25.16	$25.16	$24.53	11,186
2022-01-25	$25.30	$25.30	$25.30	$25.30	$24.67	1,530
2022-01-24	$25.25	$25.28	$25.19	$25.28	$24.65	4,410
2022-01-21	$25.27	$25.30	$25.27	$25.28	$24.65	7,665
2022-01-20	$25.30	$25.30	$25.26	$25.26	$24.63	1,300
2022-01-19	$25.29	$25.29	$25.27	$25.27	$24.64	1,088
2022-01-18	$25.29	$25.29	$25.27	$25.29	$24.65	6,963
2022-01-14	$25.28	$25.29	$25.27	$25.29	$24.66	5,480
2022-01-13	$25.28	$25.29	$25.26	$25.29	$24.66	5,599
2022-01-12	$25.27	$25.27	$25.25	$25.25	$24.62	1,547
2022-01-11	$25.28	$25.28	$25.24	$25.24	$24.61	2,790
2022-01-10	$25.23	$25.24	$25.23	$25.24	$24.61	2,272
2022-01-07	$25.24	$25.24	$25.22	$25.22	$24.59	692
2022-01-06	$25.25	$25.26	$25.25	$25.26	$24.63	2,347
2022-01-05	$25.30	$25.30	$25.21	$25.21	$24.58	1,800
2022-01-04	$25.27	$25.28	$25.27	$25.27	$24.64	5,500
2022-01-03	$25.37	$25.37	$25.27	$25.27	$24.64	449
2021-12-31	$25.25	$25.34	$25.25	$25.34	$24.71	1,376
2021-12-30	$25.27	$25.29	$25.27	$25.29	$24.66	3,000
2021-12-29	$25.27	$25.27	$25.26	$25.27	$24.64	1,360
2021-12-28	$25.28	$25.28	$25.20	$25.20	$24.57	5,136
2021-12-27	$25.29	$25.29	$25.15	$25.24	$24.61	8,519
2021-12-23	$25.21	$25.28	$25.21	$25.28	$24.65	1,512
2021-12-22	$25.26	$25.26	$25.26	$25.26	$24.63	502
2021-12-21	$25.21	$25.27	$25.21	$25.25	$24.62	1,902
2021-12-20	$25.21	$25.21	$25.21	$25.21	$24.58	0
2021-12-17	$25.27	$25.27	$25.21	$25.21	$24.58	1,689
2021-12-16	$25.19	$25.27	$25.19	$25.27	$24.64	2,488
2021-12-15	$25.19	$25.27	$25.19	$25.23	$24.60	1,361
2021-12-14	$25.20	$25.20	$25.20	$25.20	$24.57	511
2021-12-13	$25.20	$25.26	$25.20	$25.26	$24.63	230
2021-12-10	$25.21	$25.25	$25.20	$25.23	$24.60	2,677
2021-12-09	$25.26	$25.26	$25.25	$25.25	$24.62	2,352
2021-12-08	$25.20	$25.23	$25.20	$25.22	$24.59	1,178
2021-12-07	$25.21	$25.21	$25.21	$25.21	$24.58	531
2021-12-06	$25.21	$25.21	$25.21	$25.21	$24.58	1
2021-12-03	$25.21	$25.21	$25.21	$25.21	$24.58	650
2021-12-02	$25.15	$25.21	$25.15	$25.21	$24.58	944
2021-12-01	$25.48	$25.48	$25.13	$25.13	$24.50	480
2021-11-30	$25.05	$25.13	$25.05	$25.11	$24.48	6,052
2021-11-29	$25.14	$25.14	$25.09	$25.13	$24.50	3,358
2021-11-26	$25.34	$25.34	$25.32	$25.32	$24.38	2,123
2021-11-24	$25.35	$25.35	$25.35	$25.35	$24.41	1,012
2021-11-23	$25.43	$25.48	$25.33	$25.38	$24.44	11,972
2021-11-22	$25.38	$25.38	$25.34	$25.34	$24.40	822
2021-11-19	$25.48	$25.48	$25.44	$25.45	$24.51	1,003
2021-11-18	$25.32	$25.32	$25.31	$25.32	$24.38	2,126
2021-11-17	$25.38	$25.38	$25.30	$25.35	$24.41	2,800
2021-11-16	$25.48	$25.48	$25.31	$25.31	$24.37	2,800
2021-11-15	$25.31	$25.31	$25.31	$25.31	$24.37	506
2021-11-12	$25.43	$25.43	$25.31	$25.31	$24.38	1,779
2021-11-11	$25.46	$25.46	$25.27	$25.27	$24.34	1,628
2021-11-10	$25.42	$25.48	$25.27	$25.38	$24.44	1,578
2021-11-09	$25.42	$25.42	$25.42	$25.42	$24.48	190
2021-11-08	$25.48	$25.48	$25.48	$25.48	$24.54	211
2021-11-05	$25.43	$25.50	$25.25	$25.46	$24.52	4,474
2021-11-04	$25.42	$25.42	$25.42	$25.42	$24.48	154
2021-11-03	$25.49	$25.50	$25.49	$25.50	$24.56	691
2021-11-02	$25.49	$25.49	$25.49	$25.49	$24.55	1
2021-11-01	$25.49	$25.49	$25.36	$25.49	$24.55	690
2021-10-29	$25.46	$25.46	$25.42	$25.46	$24.52	400
2021-10-28	$25.39	$25.49	$25.30	$25.45	$24.51	3,248
2021-10-27	$25.39	$25.39	$25.36	$25.36	$24.42	1,548
2021-10-26	$25.38	$25.38	$25.32	$25.38	$24.44	1,016
2021-10-25	$25.32	$25.40	$25.32	$25.37	$24.43	3,959
2021-10-22	$25.32	$25.33	$25.32	$25.32	$24.38	959
2021-10-21	$25.32	$25.32	$25.32	$25.32	$24.38	0
2021-10-20	$25.32	$25.32	$25.32	$25.32	$24.38	144
2021-10-19	$25.31	$25.36	$25.30	$25.32	$24.38	1,691
2021-10-18	$25.37	$25.37	$25.37	$25.37	$24.43	560
2021-10-15	$25.42	$25.42	$25.34	$25.34	$24.41	420
2021-10-14	$25.44	$25.47	$25.38	$25.46	$24.52	2,340
2021-10-13	$25.31	$25.31	$25.31	$25.31	$24.38	0
2021-10-12	$25.34	$25.39	$25.31	$25.31	$24.38	1,912
2021-10-11	$25.17	$25.30	$25.17	$25.27	$24.34	2,900
2021-10-08	$25.28	$25.28	$25.02	$25.17	$24.24	2,028
2021-10-07	$25.27	$25.27	$25.27	$25.27	$24.34	1,142
2021-10-06	$25.40	$25.44	$25.23	$25.23	$24.30	2,776
2021-10-05	$25.28	$25.28	$25.28	$25.28	$24.35	1,308
2021-10-04	$25.28	$25.31	$25.27	$25.27	$24.34	3,714
2021-10-01	$25.35	$25.35	$25.27	$25.28	$24.35	2,374
2021-09-30	$25.32	$25.41	$25.26	$25.35	$24.41	2,400
2021-09-29	$25.56	$25.56	$25.29	$25.42	$24.48	3,019
2021-09-28	$25.31	$25.31	$25.26	$25.26	$24.33	1,371
2021-09-27	$25.34	$25.34	$25.32	$25.32	$24.38	808
2021-09-24	$25.46	$25.48	$25.46	$25.48	$24.53	446
2021-09-23	$25.47	$25.47	$25.47	$25.47	$24.53	160
2021-09-22	$25.51	$25.51	$25.45	$25.45	$24.51	1,131
2021-09-21	$25.56	$25.66	$25.45	$25.51	$24.57	2,482
2021-09-20	$25.60	$25.60	$25.47	$25.57	$24.62	2,048
2021-09-17	$25.60	$25.60	$25.60	$25.60	$24.65	110
2021-09-16	$25.51	$25.60	$25.51	$25.60	$24.65	914
2021-09-15	$25.57	$25.57	$25.52	$25.52	$24.58	450
2021-09-14	$25.45	$25.45	$25.45	$25.45	$24.51	632
2021-09-13	$25.46	$25.46	$25.46	$25.46	$24.52	0
2021-09-10	$25.46	$25.46	$25.46	$25.46	$24.52	0
2021-09-09	$25.46	$25.46	$25.46	$25.46	$24.52	0
2021-09-08	$25.47	$25.47	$25.46	$25.46	$24.52	481
2021-09-07	$25.42	$25.46	$25.41	$25.46	$24.52	2,038
2021-09-03	$25.70	$25.70	$25.41	$25.41	$24.47	600
2021-09-02	$25.67	$25.67	$25.67	$25.67	$24.72	71
2021-09-01	$25.67	$25.67	$25.67	$25.67	$24.72	160
2021-08-31	$25.40	$25.55	$25.40	$25.55	$24.61	1,000
2021-08-30	$25.42	$25.65	$25.40	$25.41	$24.47	1,302
2021-08-27	$25.73	$25.73	$25.73	$25.73	$24.47	647
2021-08-26	$25.50	$25.75	$25.50	$25.75	$24.49	1,386
2021-08-25	$25.66	$25.66	$25.58	$25.60	$24.35	549
2021-08-24	$25.56	$25.62	$25.56	$25.62	$24.37	722
2021-08-23	$25.57	$25.57	$25.57	$25.57	$24.32	125
2021-08-20	$25.64	$25.78	$25.42	$25.42	$24.18	2,189
2021-08-19	$25.60	$25.60	$25.56	$25.56	$24.31	475
2021-08-18	$25.49	$25.49	$25.49	$25.49	$24.25	196
2021-08-17	$25.65	$25.65	$25.49	$25.49	$24.25	2,570
2021-08-16	$25.66	$25.66	$25.58	$25.58	$24.33	1,702
2021-08-13	$25.58	$25.58	$25.53	$25.53	$24.28	285
2021-08-12	$25.48	$25.48	$25.48	$25.48	$24.24	20
2021-08-11	$25.54	$25.54	$25.45	$25.48	$24.24	1,200
2021-08-10	$25.73	$25.73	$25.55	$25.55	$24.30	1,200
2021-08-09	$25.90	$25.90	$25.90	$25.90	$24.64	67
2021-08-06	$25.90	$25.90	$25.90	$25.90	$24.64	194
2021-08-05	$25.77	$25.77	$25.74	$25.74	$24.48	462
2021-08-04	$25.82	$25.82	$25.60	$25.74	$24.48	1,720
2021-08-03	$25.88	$25.90	$25.88	$25.90	$24.64	761
2021-08-02	$25.75	$25.76	$25.66	$25.66	$24.41	946
2021-07-30	$25.58	$25.58	$25.58	$25.58	$24.33	2
2021-07-29	$25.69	$25.69	$25.53	$25.58	$24.33	500
2021-07-28	$25.54	$25.54	$25.54	$25.54	$24.29	153
2021-07-27	$25.53	$25.57	$25.53	$25.54	$24.29	506
2021-07-26	$25.56	$25.56	$25.56	$25.56	$24.32	400
2021-07-23	$25.58	$25.58	$25.58	$25.58	$24.33	301
2021-07-22	$25.57	$25.57	$25.57	$25.57	$24.33	0
2021-07-21	$25.68	$25.68	$25.57	$25.57	$24.33	1,300
2021-07-20	$25.53	$25.53	$25.53	$25.53	$24.28	0
2021-07-19	$25.53	$25.53	$25.53	$25.53	$24.28	221
2021-07-16	$25.80	$25.80	$25.79	$25.80	$24.54	329
2021-07-15	$25.61	$25.82	$25.61	$25.82	$24.56	455
2021-07-14	$25.57	$25.57	$25.57	$25.57	$24.32	0
2021-07-13	$25.57	$25.57	$25.57	$25.57	$24.32	401
2021-07-12	$25.72	$25.77	$25.55	$25.55	$24.30	2,025
2021-07-09	$25.87	$25.90	$25.58	$25.58	$24.33	1,250
2021-07-08	$25.86	$25.87	$25.65	$25.65	$24.40	1,650
2021-07-07	$25.65	$25.65	$25.65	$25.65	$24.39	0
2021-07-06	$25.75	$25.76	$25.64	$25.65	$24.39	1,451
2021-07-02	$25.52	$25.70	$25.52	$25.62	$24.37	2,302
2021-07-01	$25.55	$25.55	$25.55	$25.55	$24.30	50
2021-06-30	$25.55	$25.55	$25.55	$25.55	$24.30	186
2021-06-29	$25.64	$25.64	$25.58	$25.58	$24.33	724
2021-06-28	$25.45	$25.45	$25.45	$25.45	$24.21	100
2021-06-25	$25.45	$25.45	$25.45	$25.45	$24.21	223
2021-06-24	$25.53	$25.53	$25.45	$25.45	$24.21	379
2021-06-23	$25.60	$25.60	$25.45	$25.45	$24.21	643
2021-06-22	$25.68	$25.69	$25.68	$25.69	$24.44	378
2021-06-21	$25.55	$25.55	$25.55	$25.55	$24.30	50
2021-06-18	$25.55	$25.55	$25.55	$25.55	$24.30	0
2021-06-17	$25.55	$25.55	$25.55	$25.55	$24.30	22
2021-06-16	$25.60	$25.60	$25.55	$25.55	$24.30	376
2021-06-15	$25.55	$25.55	$25.55	$25.55	$24.30	36
2021-06-14	$25.64	$25.64	$25.55	$25.55	$24.30	1,940
2021-06-11	$25.54	$25.57	$25.48	$25.48	$24.24	1,047
2021-06-10	$25.48	$25.48	$25.48	$25.48	$24.24	100
2021-06-09	$25.51	$25.51	$25.47	$25.48	$24.24	1,290
2021-06-08	$25.57	$25.57	$25.47	$25.47	$24.23	668
2021-06-07	$25.56	$25.56	$25.56	$25.56	$24.31	10
2021-06-04	$25.56	$25.56	$25.56	$25.56	$24.31	0
2021-06-03	$25.47	$25.71	$25.47	$25.56	$24.31	1,018
2021-06-02	$25.47	$25.47	$25.47	$25.47	$24.23	100
2021-06-01	$25.87	$25.87	$25.69	$25.69	$24.44	647
2021-05-28	$25.46	$25.46	$25.46	$25.46	$24.21	0
2021-05-27	$25.46	$25.46	$25.46	$25.46	$24.21	300
2021-05-26	$25.71	$25.71	$25.71	$25.71	$24.16	12
2021-05-25	$25.71	$25.71	$25.71	$25.71	$24.16	75
2021-05-24	$25.78	$25.79	$25.71	$25.71	$24.16	482
2021-05-21	$25.65	$25.65	$25.62	$25.62	$24.07	1,001
2021-05-20	$25.67	$25.67	$25.67	$25.67	$24.12	610
2021-05-19	$25.36	$25.67	$25.36	$25.58	$24.03	3,451
2021-05-18	$25.50	$25.50	$25.50	$25.50	$23.96	409
2021-05-17	$25.57	$25.57	$25.57	$25.57	$24.02	212
2021-05-14	$25.40	$25.47	$25.35	$25.47	$23.93	1,300
2021-05-13	$25.33	$25.33	$25.33	$25.33	$23.80	131
2021-05-12	$25.53	$25.53	$25.39	$25.39	$23.86	1,402
2021-05-11	$25.68	$25.68	$25.56	$25.56	$24.02	987
2021-05-10	$25.79	$25.79	$25.77	$25.77	$24.21	201
2021-05-07	$25.59	$25.79	$25.58	$25.79	$24.23	600
2021-05-06	$25.70	$25.70	$25.70	$25.70	$24.15	0
2021-05-05	$25.64	$25.70	$25.56	$25.70	$24.15	2,360
2021-05-04	$25.78	$25.89	$25.78	$25.89	$24.33	1,448
2021-05-03	$25.73	$25.73	$25.73	$25.73	$24.17	121
2021-04-30	$25.96	$25.96	$25.60	$25.72	$24.17	2,833
2021-04-29	$25.70	$25.70	$25.70	$25.70	$24.15	100
2021-04-28	$25.96	$25.96	$25.55	$25.77	$24.21	2,296
2021-04-27	$25.58	$25.58	$25.55	$25.55	$24.01	1,585
2021-04-26	$25.69	$25.75	$25.64	$25.65	$24.10	1,846
2021-04-23	$25.92	$25.95	$25.78	$25.78	$24.22	2,552
2021-04-22	$26.35	$26.35	$25.71	$25.93	$24.36	6,508
2021-04-21	$26.01	$26.23	$25.96	$26.23	$24.64	1,447
2021-04-20	$25.61	$26.12	$25.61	$25.87	$24.30	3,425
2021-04-19	$26.28	$26.28	$25.50	$25.62	$24.07	3,335
2021-04-16	$25.85	$25.95	$25.77	$25.95	$24.38	2,380
2021-04-15	$25.78	$25.78	$25.78	$25.78	$24.22	4
2021-04-14	$25.78	$25.91	$25.76	$25.78	$24.22	1,210
2021-04-13	$25.65	$25.86	$25.43	$25.86	$24.30	2,850
2021-04-12	$25.94	$25.94	$25.62	$25.62	$24.07	1,077
2021-04-09	$26.42	$26.42	$25.67	$25.85	$24.29	1,800
2021-04-08	$25.69	$25.69	$25.69	$25.69	$24.14	8
2021-04-07	$25.60	$25.69	$25.60	$25.69	$24.14	1,653
2021-04-06	$25.61	$25.61	$25.40	$25.52	$23.98	2,394
2021-04-05	$25.66	$25.66	$25.61	$25.61	$24.06	1,101
2021-04-01	$25.45	$25.64	$25.45	$25.64	$24.09	1,028
2021-03-31	$25.51	$25.51	$25.51	$25.51	$23.97	1,116
2021-03-30	$25.50	$25.50	$25.47	$25.49	$23.95	1,197
2021-03-29	$25.39	$25.39	$25.34	$25.34	$23.81	400
2021-03-26	$25.45	$25.45	$25.33	$25.33	$23.80	1,719
2021-03-25	$25.30	$25.32	$25.30	$25.32	$23.79	297
2021-03-24	$25.48	$25.48	$25.47	$25.47	$23.93	706
2021-03-23	$25.46	$25.46	$25.45	$25.45	$23.91	716
2021-03-22	$25.43	$25.43	$25.43	$25.43	$23.89	101
2021-03-19	$25.43	$25.43	$25.43	$25.43	$23.89	93
2021-03-18	$25.43	$25.43	$25.43	$25.43	$23.89	255
2021-03-17	$25.59	$25.59	$25.48	$25.48	$23.94	1,442
2021-03-16	$25.48	$25.48	$25.48	$25.48	$23.94	199
2021-03-15	$25.35	$25.40	$25.32	$25.40	$23.86	4,193
2021-03-12	$25.35	$25.35	$25.35	$25.35	$23.82	560
2021-03-11	$25.36	$25.36	$25.31	$25.35	$23.82	840
2021-03-10	$25.42	$25.44	$25.31	$25.31	$23.78	3,087
2021-03-09	$25.55	$25.55	$25.40	$25.40	$23.87	314
2021-03-08	$25.40	$25.40	$25.35	$25.40	$23.86	4,588
2021-03-05	$25.49	$25.49	$25.35	$25.35	$23.82	1,192
2021-03-04	$25.35	$25.38	$25.35	$25.35	$23.82	1,756
2021-03-03	$25.54	$25.57	$25.45	$25.45	$23.91	934
2021-03-02	$25.49	$25.61	$25.27	$25.27	$23.74	1,400
2021-03-01	$25.49	$25.49	$25.28	$25.36	$23.83	1,026
2021-02-26	$25.59	$25.59	$25.58	$25.59	$24.04	1,051
2021-02-25	$25.24	$25.32	$25.18	$25.23	$23.71	8,740
2021-02-24	$25.55	$25.58	$25.34	$25.36	$23.54	1,625
2021-02-23	$25.53	$25.53	$25.42	$25.46	$23.63	2,391
2021-02-22	$25.45	$25.46	$25.29	$25.43	$23.61	2,947
2021-02-19	$25.41	$25.45	$25.27	$25.28	$23.47	2,580
2021-02-18	$25.43	$25.63	$25.25	$25.25	$23.44	5,828
2021-02-17	$25.44	$25.50	$25.44	$25.50	$23.67	1,250
2021-02-16	$25.63	$25.63	$25.63	$25.63	$23.79	0
2021-02-12	$25.43	$25.63	$25.40	$25.63	$23.79	3,353
2021-02-11	$25.55	$25.55	$25.55	$25.55	$23.72	0
2021-02-10	$25.56	$25.61	$25.55	$25.55	$23.72	1,951
2021-02-09	$25.90	$25.90	$25.53	$25.55	$23.72	1,400
2021-02-08	$25.54	$25.94	$25.50	$25.94	$24.08	1,030
2021-02-05	$25.49	$25.70	$25.45	$25.70	$23.85	2,501
2021-02-04	$25.59	$25.65	$25.59	$25.65	$23.81	827
2021-02-03	$25.71	$25.71	$25.52	$25.61	$23.77	2,120
2021-02-02	$25.82	$25.90	$25.45	$25.45	$23.63	1,837
2021-02-01	$26.05	$26.05	$25.43	$25.43	$23.61	3,112
2021-01-29	$25.82	$25.82	$25.82	$25.82	$23.97	62
2021-01-28	$25.60	$25.82	$25.48	$25.82	$23.97	1,054
2021-01-27	$25.71	$25.72	$25.41	$25.41	$23.59	2,189
2021-01-26	$25.74	$25.74	$25.74	$25.74	$23.90	70
2021-01-25	$25.75	$25.90	$25.71	$25.74	$23.90	3,011
2021-01-22	$25.89	$25.89	$25.67	$25.83	$23.98	970
2021-01-21	$25.92	$25.92	$25.92	$25.92	$24.06	90
2021-01-20	$25.78	$25.92	$25.78	$25.92	$24.06	2,550
2021-01-19	$25.55	$25.69	$25.55	$25.69	$23.85	1,372
2021-01-15	$25.53	$25.68	$25.53	$25.55	$23.71	2,263
2021-01-14	$25.70	$25.70	$25.45	$25.45	$23.63	630
2021-01-13	$25.30	$25.49	$25.30	$25.49	$23.66	1,810
2021-01-12	$25.33	$25.43	$25.26	$25.36	$23.54	3,495
2021-01-11	$25.41	$25.72	$25.31	$25.40	$23.58	5,339
2021-01-08	$25.35	$25.35	$25.35	$25.35	$23.53	0
2021-01-07	$25.31	$25.36	$25.31	$25.35	$23.53	701
2021-01-06	$25.40	$25.56	$25.40	$25.56	$23.73	600
2021-01-05	$25.56	$25.56	$25.56	$25.56	$23.73	0
2021-01-04	$25.76	$25.76	$25.43	$25.56	$23.73	2,851
2020-12-31	$25.48	$25.83	$25.45	$25.83	$23.98	1,397
2020-12-30	$25.58	$25.59	$25.50	$25.50	$23.67	700
2020-12-29	$25.58	$25.76	$25.40	$25.65	$23.81	4,517
2020-12-28	$25.51	$25.66	$25.45	$25.59	$23.76	5,894
2020-12-24	$25.46	$25.62	$25.46	$25.62	$23.78	2,351
2020-12-23	$25.79	$25.79	$25.44	$25.44	$23.62	2,100
2020-12-22	$25.73	$25.73	$25.73	$25.73	$23.88	450
2020-12-21	$25.76	$25.76	$25.75	$25.75	$23.90	738
2020-12-18	$25.60	$25.84	$25.60	$25.84	$23.99	1,962
2020-12-17	$25.75	$25.85	$25.60	$25.68	$23.84	6,083
2020-12-16	$25.86	$25.89	$25.60	$25.71	$23.87	6,190
2020-12-15	$25.86	$25.86	$25.86	$25.86	$24.01	0
2020-12-14	$25.90	$25.90	$25.86	$25.86	$24.01	492
2020-12-11	$25.79	$25.79	$25.79	$25.79	$23.94	582
2020-12-10	$25.64	$25.86	$25.64	$25.79	$23.94	1,260
2020-12-09	$25.65	$25.65	$25.65	$25.65	$23.81	800
2020-12-08	$25.69	$25.71	$25.69	$25.70	$23.86	2,474
2020-12-07	$25.88	$25.88	$25.53	$25.59	$23.76	3,289
2020-12-04	$25.55	$25.55	$25.55	$25.55	$23.72	178
2020-12-03	$25.52	$25.52	$25.45	$25.46	$23.63	1,314
2020-12-02	$25.53	$25.53	$25.52	$25.52	$23.69	297
2020-12-01	$25.88	$25.88	$25.88	$25.88	$24.02	261
2020-11-30	$25.42	$25.89	$25.42	$25.89	$24.03	254
2020-11-27	$25.58	$25.58	$25.58	$25.58	$23.75	78
2020-11-25	$25.87	$25.90	$25.87	$25.90	$23.75	582
2020-11-24	$25.89	$25.92	$25.86	$25.92	$23.77	1,879
2020-11-23	$25.66	$25.90	$25.66	$25.86	$23.72	2,204
2020-11-20	$25.78	$25.78	$25.78	$25.78	$23.64	971
2020-11-19	$25.86	$25.86	$25.86	$25.86	$23.72	0
2020-11-18	$25.86	$25.86	$25.86	$25.86	$23.72	0
2020-11-17	$25.93	$25.93	$25.86	$25.86	$23.72	541
2020-11-16	$25.80	$25.90	$25.80	$25.90	$23.75	2,243
2020-11-13	$25.94	$25.94	$25.94	$25.94	$23.79	385
2020-11-12	$25.57	$25.57	$25.57	$25.57	$23.45	0
2020-11-11	$25.80	$25.80	$25.57	$25.57	$23.45	914
2020-11-10	$25.52	$25.98	$25.46	$25.81	$23.67	5,769
2020-11-09	$25.48	$25.88	$25.11	$25.60	$23.48	6,076
2020-11-06	$25.47	$25.47	$25.47	$25.47	$23.36	360
2020-11-05	$25.45	$25.45	$25.45	$25.45	$23.34	0
2020-11-04	$25.70	$25.70	$25.45	$25.45	$23.34	765
2020-11-03	$25.43	$25.43	$25.43	$25.43	$23.32	0
2020-11-02	$25.35	$25.43	$25.35	$25.43	$23.32	760
2020-10-30	$25.50	$25.50	$25.50	$25.50	$23.39	200
2020-10-29	$25.49	$25.49	$25.49	$25.49	$23.38	400
2020-10-28	$25.32	$25.49	$25.32	$25.49	$23.38	582
2020-10-27	$25.40	$25.40	$25.40	$25.40	$23.29	600
2020-10-26	$25.49	$25.49	$25.49	$25.49	$23.38	41
2020-10-23	$25.49	$25.53	$25.49	$25.49	$23.38	1,000
2020-10-22	$25.48	$25.51	$25.29	$25.49	$23.38	10,991
2020-10-21	$25.38	$25.49	$25.38	$25.47	$23.36	4,983
2020-10-20	$25.40	$25.43	$25.38	$25.38	$23.28	4,300
2020-10-19	$25.29	$25.39	$25.26	$25.26	$23.17	2,469
2020-10-16	$25.40	$25.40	$25.28	$25.28	$23.18	2,400
2020-10-15	$25.34	$25.34	$25.26	$25.30	$23.20	800
2020-10-14	$25.34	$25.34	$25.34	$25.34	$23.24	900
2020-10-13	$25.35	$25.35	$25.35	$25.35	$23.25	0
2020-10-12	$25.27	$25.36	$25.27	$25.35	$23.25	473
2020-10-09	$25.34	$25.34	$25.34	$25.34	$23.24	300
2020-10-08	$25.24	$25.38	$25.24	$25.35	$23.25	1,557
2020-10-07	$25.46	$25.47	$25.34	$25.47	$23.36	1,020
2020-10-06	$25.38	$25.38	$25.38	$25.38	$23.27	5
2020-10-05	$25.39	$25.48	$25.38	$25.38	$23.27	1,029
2020-10-02	$25.41	$25.46	$25.37	$25.37	$23.27	1,200
2020-10-01	$25.33	$25.33	$25.33	$25.33	$23.23	1,000
2020-09-30	$25.29	$25.51	$25.28	$25.34	$23.24	5,639
2020-09-29	$25.49	$25.50	$25.49	$25.50	$23.39	299
2020-09-28	$25.30	$25.50	$25.29	$25.50	$23.39	3,006
2020-09-25	$25.21	$25.33	$25.21	$25.28	$23.18	2,301
2020-09-24	$25.23	$25.30	$25.21	$25.24	$23.15	600
2020-09-23	$25.37	$25.38	$25.23	$25.23	$23.14	2,191
2020-09-22	$25.37	$25.37	$25.37	$25.37	$23.27	100
2020-09-21	$25.31	$25.34	$25.31	$25.31	$23.21	800
2020-09-18	$25.38	$25.38	$25.38	$25.38	$23.28	1,299
2020-09-17	$25.34	$25.40	$25.34	$25.40	$23.29	996
2020-09-16	$25.53	$25.53	$25.39	$25.40	$23.29	3,175
2020-09-15	$25.51	$25.51	$25.47	$25.47	$23.36	400
2020-09-14	$25.50	$25.50	$25.46	$25.46	$23.35	3,417
2020-09-11	$25.47	$25.50	$25.37	$25.37	$23.27	2,163
2020-09-10	$25.30	$25.51	$25.28	$25.51	$23.40	5,800
2020-09-09	$25.27	$25.27	$25.27	$25.27	$23.18	1,036
2020-09-08	$25.34	$25.60	$25.24	$25.30	$23.20	3,728
2020-09-04	$25.45	$25.45	$25.45	$25.45	$23.34	740
2020-09-03	$25.70	$25.70	$25.60	$25.60	$23.48	1,081
2020-09-02	$25.75	$25.77	$25.70	$25.76	$23.62	2,066
2020-09-01	$25.74	$25.74	$25.70	$25.70	$23.57	415
2020-08-31	$25.58	$25.75	$25.58	$25.65	$23.52	3,993
2020-08-28	$25.87	$25.87	$25.66	$25.66	$23.53	2,477
2020-08-27	$26.00	$26.15	$25.98	$26.00	$23.55	3,766
2020-08-26	$25.98	$25.98	$25.98	$25.98	$23.54	2,301
2020-08-25	$25.98	$25.98	$25.98	$25.98	$23.54	450
2020-08-24	$25.89	$25.96	$25.85	$25.85	$23.42	2,600
2020-08-21	$25.85	$25.95	$25.85	$25.95	$23.51	1,005
2020-08-20	$25.90	$25.95	$25.75	$25.95	$23.51	2,565
2020-08-19	$25.90	$25.90	$25.90	$25.90	$23.46	250
2020-08-18	$25.84	$25.85	$25.81	$25.85	$23.42	1,361
2020-08-17	$25.84	$25.84	$25.82	$25.84	$23.41	1,236
2020-08-14	$25.71	$25.74	$25.71	$25.74	$23.32	1,108
2020-08-13	$25.79	$25.79	$25.79	$25.79	$23.36	0
2020-08-12	$25.92	$25.92	$25.73	$25.79	$23.36	2,560
2020-08-11	$25.90	$25.90	$25.86	$25.86	$23.43	762
2020-08-10	$25.78	$25.80	$25.75	$25.75	$23.33	1,313
2020-08-07	$25.78	$25.78	$25.66	$25.66	$23.25	393
2020-08-06	$25.80	$25.80	$25.80	$25.80	$23.37	50
2020-08-05	$25.80	$25.80	$25.80	$25.80	$23.37	387
2020-08-04	$25.65	$25.77	$25.65	$25.74	$23.32	5,660
2020-08-03	$25.65	$25.65	$25.65	$25.65	$23.24	35
2020-07-31	$25.86	$25.88	$25.65	$25.65	$23.24	800
2020-07-30	$25.74	$25.79	$25.73	$25.78	$23.36	1,254
2020-07-29	$25.62	$25.85	$25.62	$25.78	$23.35	1,652
2020-07-28	$25.72	$25.72	$25.72	$25.72	$23.30	100
2020-07-27	$25.73	$25.73	$25.73	$25.73	$23.31	131
2020-07-24	$25.73	$25.73	$25.73	$25.73	$23.31	300
2020-07-23	$25.58	$25.75	$25.51	$25.73	$23.31	3,717
2020-07-22	$25.55	$25.71	$25.55	$25.71	$23.29	200
2020-07-21	$25.63	$25.67	$25.63	$25.67	$23.26	977
2020-07-20	$25.64	$25.65	$25.57	$25.57	$23.17	4,500
2020-07-17	$25.55	$25.58	$25.55	$25.57	$23.17	333
2020-07-16	$25.35	$25.35	$25.35	$25.35	$22.97	1,383
2020-07-15	$25.30	$25.30	$25.30	$25.30	$22.92	49
2020-07-14	$25.30	$25.30	$25.30	$25.30	$22.92	50
2020-07-13	$25.55	$25.55	$25.30	$25.30	$22.92	11,076
2020-07-10	$25.65	$25.65	$25.55	$25.55	$23.15	405
2020-07-09	$25.30	$25.67	$25.30	$25.67	$23.26	500
2020-07-08	$25.55	$25.55	$25.55	$25.55	$23.15	200
2020-07-07	$25.40	$25.40	$25.30	$25.30	$22.92	275
2020-07-06	$25.58	$25.58	$25.50	$25.50	$23.10	353
2020-07-02	$25.67	$25.67	$25.58	$25.58	$23.17	500
2020-07-01	$25.42	$25.42	$25.42	$25.42	$23.03	0
2020-06-30	$25.42	$25.42	$25.42	$25.42	$23.03	201
2020-06-29	$25.44	$25.44	$25.44	$25.44	$23.05	99
2020-06-26	$25.44	$25.44	$25.44	$25.44	$23.05	99
2020-06-25	$25.43	$25.45	$25.40	$25.44	$23.05	3,435
2020-06-24	$25.39	$25.39	$25.39	$25.39	$23.00	300
2020-06-23	$25.38	$25.38	$25.38	$25.38	$22.99	3
2020-06-22	$25.38	$25.38	$25.38	$25.38	$22.99	399
2020-06-19	$25.53	$25.53	$25.53	$25.53	$23.13	280
2020-06-18	$25.60	$25.60	$25.60	$25.60	$23.19	0
2020-06-17	$25.60	$25.60	$25.60	$25.60	$23.19	0
2020-06-16	$25.60	$25.60	$25.60	$25.60	$23.19	300
2020-06-15	$25.45	$25.45	$25.45	$25.45	$23.06	323
2020-06-12	$25.48	$25.48	$25.48	$25.48	$23.08	199
2020-06-11	$25.50	$25.51	$25.44	$25.48	$23.08	3,239
2020-06-10	$25.51	$25.57	$25.51	$25.57	$23.17	2,102
2020-06-09	$25.58	$25.58	$25.36	$25.36	$22.98	2,350
2020-06-08	$25.57	$25.57	$25.57	$25.57	$23.17	116
2020-06-05	$25.56	$25.56	$25.56	$25.56	$23.16	100
2020-06-04	$25.42	$25.49	$25.42	$25.49	$23.09	300
2020-06-03	$25.35	$25.46	$25.35	$25.46	$23.07	207
2020-06-02	$25.33	$25.37	$25.33	$25.37	$22.98	1,051
2020-06-01	$25.32	$25.32	$25.32	$25.32	$22.94	209
2020-05-29	$25.37	$25.37	$25.37	$25.37	$22.98	129
2020-05-28	$25.23	$25.37	$25.20	$25.37	$22.98	1,447
2020-05-27	$25.54	$25.54	$25.54	$25.54	$22.86	109
2020-05-26	$25.35	$25.35	$25.35	$25.35	$22.69	2
2020-05-22	$25.25	$25.35	$25.25	$25.35	$22.69	1,691
2020-05-21	$25.25	$25.25	$25.22	$25.22	$22.57	410
2020-05-20	$25.24	$25.24	$25.20	$25.20	$22.55	2,418
2020-05-19	$25.49	$25.52	$25.36	$25.39	$22.72	965
2020-05-18	$25.52	$25.52	$25.52	$25.52	$22.84	225
2020-05-15	$25.28	$25.28	$25.28	$25.28	$22.62	408
2020-05-14	$25.22	$25.22	$25.22	$25.22	$22.57	545
2020-05-13	$25.36	$25.36	$25.22	$25.22	$22.57	2,846
2020-05-12	$25.59	$25.59	$25.55	$25.55	$22.87	1,700
2020-05-11	$25.59	$25.59	$25.59	$25.59	$22.90	0
2020-05-08	$25.59	$25.59	$25.59	$25.59	$22.90	0
2020-05-07	$25.59	$25.59	$25.40	$25.59	$22.90	767
2020-05-06	$25.69	$25.69	$25.37	$25.67	$22.97	1,000
2020-05-05	$25.18	$25.67	$25.18	$25.46	$22.79	985
2020-05-04	$25.57	$25.57	$25.49	$25.52	$22.84	539
2020-05-01	$25.49	$25.60	$25.49	$25.60	$22.91	700
2020-04-30	$25.84	$25.84	$25.56	$25.56	$22.87	210
2020-04-29	$25.22	$25.22	$25.22	$25.22	$22.57	0
2020-04-28	$25.21	$25.48	$25.21	$25.22	$22.57	4,390
2020-04-27	$25.13	$25.13	$25.13	$25.13	$22.49	20
2020-04-24	$25.13	$25.13	$25.13	$25.13	$22.49	152
2020-04-23	$25.13	$25.18	$25.11	$25.16	$22.52	5,161
2020-04-22	$25.15	$25.15	$25.15	$25.15	$22.51	21
2020-04-21	$25.33	$25.33	$24.95	$25.15	$22.51	1,000
2020-04-20	$25.37	$25.37	$25.37	$25.37	$22.70	0
2020-04-17	$25.37	$25.37	$25.37	$25.37	$22.70	1,425
2020-04-16	$25.37	$25.37	$25.37	$25.37	$22.70	10
2020-04-15	$25.36	$25.37	$25.36	$25.37	$22.70	568
2020-04-14	$25.01	$25.15	$25.01	$25.15	$22.51	689
2020-04-13	$25.20	$25.20	$25.20	$25.20	$22.55	515
2020-04-09	$25.20	$25.20	$25.20	$25.20	$22.55	5,888
2020-04-08	$24.60	$25.10	$24.60	$25.00	$22.37	2,773
2020-04-07	$24.68	$24.68	$24.45	$24.61	$22.02	3,698
2020-04-06	$24.16	$24.60	$24.16	$24.60	$22.02	1,404
2020-04-03	$24.03	$24.03	$24.03	$24.03	$21.51	690
2020-04-02	$23.99	$24.00	$23.97	$23.97	$21.45	756
2020-04-01	$24.02	$24.61	$23.90	$23.99	$21.47	3,352
2020-03-31	$24.66	$24.96	$24.64	$24.96	$22.34	5,734
2020-03-30	$24.37	$24.38	$24.03	$24.03	$21.51	1,550
2020-03-27	$24.75	$24.99	$24.58	$24.60	$22.02	3,960
2020-03-26	$24.72	$24.82	$24.45	$24.58	$22.00	1,912
2020-03-25	$24.28	$24.75	$24.28	$24.75	$22.15	4,508
2020-03-24	$22.85	$24.24	$22.85	$24.24	$21.69	6,816
2020-03-23	$22.49	$23.41	$21.80	$22.25	$19.91	3,067
2020-03-20	$23.63	$23.63	$21.06	$22.26	$19.92	6,344
2020-03-19	$23.45	$23.45	$23.45	$23.45	$20.99	263
2020-03-18	$23.46	$23.50	$23.41	$23.50	$21.03	601
2020-03-17	$24.27	$24.27	$24.27	$24.27	$21.72	0
2020-03-16	$23.90	$24.28	$23.90	$24.27	$21.72	7,902
2020-03-13	$24.95	$24.96	$24.90	$24.90	$22.28	1,951
2020-03-12	$25.00	$25.00	$24.51	$24.62	$22.03	4,389
2020-03-11	$25.10	$25.18	$25.10	$25.18	$22.53	1,164
2020-03-10	$25.24	$25.24	$25.24	$25.24	$22.59	10
2020-03-09	$25.00	$26.16	$25.00	$25.24	$22.59	9,419
2020-03-06	$25.62	$25.74	$25.10	$25.10	$22.46	2,573
2020-03-05	$25.60	$25.75	$25.57	$25.74	$23.04	10,386
2020-03-04	$25.29	$25.58	$25.29	$25.43	$22.76	1,996
2020-03-03	$25.29	$25.50	$25.29	$25.30	$22.64	6,159
2020-03-02	$25.19	$25.29	$25.00	$25.29	$22.63	1,845
2020-02-28	$25.06	$25.06	$25.00	$25.04	$22.41	4,439
2020-02-27	$25.10	$25.10	$24.74	$25.04	$22.41	5,852
2020-02-26	$25.25	$25.37	$25.25	$25.37	$22.42	1,433
2020-02-25	$25.44	$25.44	$25.27	$25.35	$22.41	4,709
2020-02-24	$25.69	$25.73	$25.50	$25.50	$22.54	4,529
2020-02-21	$25.63	$25.73	$25.63	$25.73	$22.74	2,044
2020-02-20	$25.63	$25.72	$25.63	$25.66	$22.68	1,805
2020-02-19	$25.79	$25.79	$25.75	$25.75	$22.76	727
2020-02-18	$25.75	$25.87	$25.75	$25.80	$22.80	2,609
2020-02-14	$25.81	$25.82	$25.75	$25.76	$22.77	11,252
2020-02-13	$26.00	$26.00	$26.00	$26.00	$22.98	1,000
2020-02-12	$26.03	$26.03	$26.03	$26.03	$23.01	452
2020-02-11	$26.04	$26.06	$25.91	$25.91	$22.90	3,000
2020-02-10	$25.94	$25.99	$25.94	$25.99	$22.97	991
2020-02-07	$25.89	$25.89	$25.89	$25.89	$22.88	499
2020-02-06	$25.93	$25.93	$25.93	$25.93	$22.92	1
2020-02-05	$25.84	$25.93	$25.84	$25.93	$22.92	320
2020-02-04	$25.90	$25.97	$25.77	$25.97	$22.95	3,758
2020-02-03	$25.77	$25.87	$25.77	$25.87	$22.87	2,210
2020-01-31	$25.97	$25.97	$25.73	$25.74	$22.75	2,196
2020-01-30	$25.83	$25.97	$25.83	$25.97	$22.95	2,350
2020-01-29	$25.84	$25.84	$25.84	$25.84	$22.84	650
2020-01-28	$25.78	$25.78	$25.70	$25.70	$22.72	1,650
2020-01-27	$25.76	$25.77	$25.76	$25.77	$22.78	1,850
2020-01-24	$25.87	$25.87	$25.87	$25.87	$22.87	0
2020-01-23	$25.89	$25.90	$25.67	$25.87	$22.87	4,744
2020-01-22	$25.66	$26.19	$25.66	$25.67	$22.69	6,221
2020-01-21	$26.06	$26.06	$25.65	$25.65	$22.67	10,141
2020-01-17	$26.14	$26.14	$26.14	$26.14	$23.11	108
2020-01-16	$26.22	$26.22	$26.21	$26.21	$23.17	1,100
2020-01-15	$26.13	$26.13	$26.13	$26.13	$23.10	200
2020-01-14	$26.10	$26.17	$26.06	$26.17	$23.13	652
2020-01-13	$26.30	$26.30	$26.20	$26.20	$23.16	2,627
2020-01-10	$26.21	$26.35	$26.21	$26.35	$23.29	500
2020-01-09	$26.31	$26.39	$26.31	$26.39	$23.33	205
2020-01-08	$26.29	$26.34	$26.01	$26.03	$23.01	3,892
2020-01-07	$26.29	$26.29	$26.29	$26.29	$23.24	1,494
2020-01-06	$26.34	$26.35	$26.25	$26.33	$23.27	4,665
2020-01-03	$26.08	$26.08	$26.08	$26.08	$23.05	1,170
2020-01-02	$26.00	$26.00	$26.00	$26.00	$22.98	100
2019-12-31	$25.51	$26.06	$25.51	$25.95	$22.94	8,434
2019-12-30	$25.75	$25.75	$25.55	$25.57	$22.60	402
2019-12-27	$25.79	$26.00	$25.70	$25.85	$22.85	5,650
2019-12-26	$25.81	$25.81	$25.66	$25.78	$22.79	4,418
2019-12-24	$25.53	$25.53	$25.53	$25.53	$22.57	0
2019-12-23	$25.45	$25.53	$25.38	$25.53	$22.57	6,000
2019-12-20	$25.45	$25.45	$25.29	$25.41	$22.46	3,019
2019-12-19	$25.37	$25.37	$25.37	$25.37	$22.42	1,400
2019-12-18	$25.34	$25.34	$25.34	$25.34	$22.40	100
2019-12-17	$25.35	$25.35	$25.35	$25.35	$22.41	102
2019-12-16	$25.29	$25.39	$25.29	$25.35	$22.41	2,774
2019-12-13	$25.21	$25.21	$25.21	$25.21	$22.28	594
2019-12-12	$25.20	$25.25	$25.20	$25.21	$22.28	448
2019-12-11	$25.20	$25.22	$25.13	$25.13	$22.21	1,940
2019-12-10	$25.22	$25.22	$25.21	$25.21	$22.28	704
2019-12-09	$25.19	$25.19	$25.19	$25.19	$22.27	100
2019-12-06	$25.20	$25.28	$25.10	$25.23	$22.30	4,966
2019-12-05	$25.22	$25.29	$25.20	$25.22	$22.29	1,604
2019-12-04	$25.14	$25.29	$25.14	$25.29	$22.35	6,010
2019-12-03	$25.11	$25.16	$25.11	$25.13	$22.21	3,420
2019-12-02	$25.10	$25.16	$25.06	$25.10	$22.19	1,962
2019-11-29	$25.16	$25.16	$25.08	$25.15	$22.23	1,140
2019-11-27	$25.16	$25.16	$25.10	$25.10	$22.19	1,819
2019-11-26	$25.38	$25.45	$25.37	$25.38	$22.16	3,002
2019-11-25	$25.47	$25.48	$25.38	$25.48	$22.25	900
2019-11-22	$25.37	$25.37	$25.37	$25.37	$22.15	158
2019-11-21	$25.41	$25.53	$25.38	$25.38	$22.16	4,846
2019-11-20	$25.51	$25.51	$25.51	$25.51	$22.27	215
2019-11-19	$25.44	$25.44	$25.41	$25.41	$22.19	4,515
2019-11-18	$25.42	$25.72	$25.42	$25.72	$22.46	3,564
2019-11-15	$25.44	$25.44	$25.44	$25.44	$22.21	30
2019-11-14	$25.50	$25.50	$25.44	$25.44	$22.21	1,275
2019-11-13	$25.43	$25.43	$25.43	$25.43	$22.20	99
2019-11-12	$25.43	$25.43	$25.43	$25.43	$22.20	0
2019-11-11	$25.43	$25.43	$25.43	$25.43	$22.20	100
2019-11-08	$25.37	$25.42	$25.37	$25.42	$22.20	1,333
2019-11-07	$25.62	$25.62	$25.36	$25.36	$22.14	641
2019-11-06	$25.37	$25.37	$25.36	$25.36	$22.14	540
2019-11-05	$25.60	$25.60	$25.50	$25.50	$22.27	1,141
2019-11-04	$25.54	$25.54	$25.51	$25.51	$22.27	5,603
2019-11-01	$25.51	$25.51	$25.51	$25.51	$22.27	1,084
2019-10-31	$25.65	$25.70	$25.50	$25.50	$22.27	1,096
2019-10-30	$25.66	$25.74	$25.66	$25.73	$22.47	711
2019-10-29	$25.97	$25.97	$25.97	$25.97	$22.68	189
2019-10-28	$25.80	$25.97	$25.80	$25.97	$22.68	1,132
2019-10-25	$25.57	$25.99	$25.57	$25.67	$22.41	3,699
2019-10-24	$25.82	$25.99	$25.74	$25.74	$22.47	2,120
2019-10-23	$25.83	$25.83	$25.58	$25.58	$22.34	2,557
2019-10-22	$25.61	$25.71	$25.24	$25.40	$22.18	4,010
2019-10-21	$25.63	$25.63	$25.63	$25.63	$22.38	92
2019-10-18	$25.63	$25.63	$25.63	$25.63	$22.38	0
2019-10-17	$25.63	$25.63	$25.63	$25.63	$22.38	0
2019-10-16	$25.80	$25.80	$25.50	$25.63	$22.38	6,280
2019-10-15	$25.55	$25.64	$25.50	$25.63	$22.38	2,728
2019-10-14	$25.70	$25.70	$25.70	$25.70	$22.44	100
2019-10-11	$25.65	$25.70	$25.65	$25.70	$22.44	992
2019-10-10	$25.95	$25.95	$25.95	$25.95	$22.66	125
2019-10-09	$25.65	$25.65	$25.65	$25.65	$22.40	180
2019-10-08	$25.93	$25.97	$25.93	$25.97	$22.68	200
2019-10-07	$25.53	$25.99	$25.48	$25.99	$22.69	3,715
2019-10-04	$25.46	$25.46	$25.46	$25.46	$22.23	360
2019-10-03	$25.56	$25.56	$25.56	$25.56	$22.32	0
2019-10-02	$25.56	$25.56	$25.56	$25.56	$22.32	0
2019-10-01	$25.56	$25.56	$25.56	$25.56	$22.32	0
2019-09-30	$25.56	$25.56	$25.56	$25.56	$22.32	150
2019-09-27	$25.36	$25.36	$25.36	$25.36	$22.14	1
2019-09-26	$25.32	$25.36	$25.31	$25.36	$22.14	1,001
2019-09-25	$25.56	$25.56	$25.56	$25.56	$22.32	0
2019-09-24	$25.31	$25.57	$25.31	$25.56	$22.32	1,475
2019-09-23	$25.54	$25.54	$25.54	$25.54	$22.30	130
2019-09-20	$25.50	$25.54	$25.21	$25.54	$22.30	1,550
2019-09-19	$25.52	$25.52	$25.52	$25.52	$22.28	165
2019-09-18	$25.28	$25.50	$25.28	$25.50	$22.27	760
2019-09-17	$25.43	$25.43	$25.23	$25.29	$22.08	2,950
2019-09-16	$25.36	$25.36	$25.36	$25.36	$22.14	2
2019-09-13	$25.57	$25.57	$25.36	$25.36	$22.14	1,010
2019-09-12	$25.66	$25.66	$25.66	$25.66	$22.41	0
2019-09-11	$25.66	$25.66	$25.66	$25.66	$22.41	82
2019-09-10	$25.47	$25.66	$25.46	$25.66	$22.41	2,870
2019-09-09	$25.92	$25.92	$25.55	$25.55	$22.31	1,800
2019-09-06	$25.48	$25.54	$25.46	$25.54	$22.30	1,397
2019-09-05	$25.69	$25.75	$25.62	$25.62	$22.37	1,700
2019-09-04	$25.70	$25.70	$25.46	$25.64	$22.39	5,483
2019-09-03	$25.62	$25.62	$25.53	$25.58	$22.34	1,978
2019-08-30	$25.62	$25.62	$25.62	$25.62	$22.37	300
2019-08-29	$25.69	$25.69	$25.51	$25.51	$22.27	1,036
2019-08-28	$25.82	$25.82	$25.82	$25.82	$22.27	534
2019-08-27	$25.70	$25.99	$25.55	$25.99	$22.42	3,900
2019-08-26	$25.67	$25.74	$25.67	$25.72	$22.19	7,780
2019-08-23	$25.67	$25.67	$25.67	$25.67	$22.14	274
2019-08-22	$25.39	$25.39	$25.39	$25.39	$21.90	0
2019-08-21	$25.39	$25.39	$25.39	$25.39	$21.90	305
2019-08-20	$25.36	$25.36	$25.36	$25.36	$21.87	475
2019-08-19	$25.65	$25.67	$25.52	$25.52	$22.01	680
2019-08-16	$25.67	$25.67	$25.67	$25.67	$22.14	175
2019-08-15	$25.55	$25.67	$25.54	$25.67	$22.14	1,901
2019-08-14	$25.26	$25.52	$25.26	$25.52	$22.01	1,300
2019-08-13	$25.52	$25.54	$25.28	$25.42	$21.93	1,368
2019-08-12	$25.45	$25.50	$25.45	$25.50	$22.00	3,788
2019-08-09	$25.32	$25.47	$25.32	$25.44	$21.94	1,840
2019-08-08	$25.32	$25.47	$25.32	$25.44	$21.94	237
2019-08-07	$25.44	$25.44	$25.44	$25.44	$21.95	10
2019-08-06	$25.32	$25.47	$25.32	$25.44	$21.94	802
2019-08-05	$25.48	$25.48	$25.48	$25.48	$21.98	124
2019-08-02	$25.72	$25.72	$25.72	$25.72	$22.19	10
2019-08-01	$25.63	$25.74	$25.60	$25.72	$22.19	3,400
2019-07-31	$25.63	$25.74	$25.60	$25.72	$22.19	3,447
2019-07-30	$25.38	$25.66	$25.38	$25.66	$22.13	622
2019-07-29	$25.41	$25.41	$25.37	$25.41	$21.92	4,916
2019-07-26	$25.39	$25.49	$25.34	$25.49	$21.99	2,528
2019-07-25	$25.47	$25.58	$25.44	$25.48	$21.98	5,001
2019-07-24	$25.50	$25.57	$25.50	$25.54	$22.03	1,675
2019-07-23	$25.28	$25.54	$25.28	$25.54	$22.03	2,739
2019-07-22	$25.54	$25.54	$25.54	$25.54	$22.03	318
2019-07-19	$25.52	$25.52	$25.52	$25.52	$22.01	447
2019-07-18	$25.53	$25.54	$25.35	$25.35	$21.87	3,510
2019-07-17	$25.37	$25.54	$25.32	$25.41	$21.92	5,887
2019-07-16	$25.36	$25.37	$25.33	$25.33	$21.85	3,621
2019-07-15	$25.26	$25.26	$25.20	$25.20	$21.74	4,886
2019-07-12	$25.30	$25.32	$25.21	$25.32	$21.84	1,200
2019-07-11	$25.39	$25.39	$25.39	$25.39	$21.90	359
2019-07-10	$25.35	$25.35	$25.35	$25.35	$21.87	610
2019-07-09	$25.38	$25.38	$25.38	$25.38	$21.89	200
2019-07-08	$25.40	$25.40	$25.40	$25.40	$21.91	1,000
2019-07-05	$25.35	$25.35	$25.35	$25.35	$21.87	1,000
2019-07-03	$25.40	$25.40	$25.40	$25.40	$21.91	2,004
2019-07-02	$25.30	$25.30	$25.30	$25.30	$21.82	790
2019-07-01	$25.30	$25.30	$25.30	$25.30	$21.82	242
2019-06-28	$25.25	$25.27	$25.10	$25.10	$21.65	1,483
2019-06-27	$25.32	$25.34	$25.27	$25.33	$21.85	5,364
2019-06-26	$25.07	$25.15	$25.07	$25.15	$21.69	731
2019-06-25	$25.03	$25.10	$25.01	$25.05	$21.61	1,600
2019-06-24	$25.15	$25.24	$25.01	$25.17	$21.71	3,456
2019-06-21	$25.14	$25.14	$25.13	$25.14	$21.69	504
2019-06-20	$25.16	$25.21	$25.16	$25.21	$21.75	1,195
2019-06-19	$25.11	$25.11	$25.11	$25.11	$21.66	0
2019-06-18	$25.06	$25.18	$25.03	$25.11	$21.66	4,692
2019-06-17	$25.12	$25.19	$25.06	$25.06	$21.62	2,952
2019-06-14	$25.04	$25.05	$25.03	$25.03	$21.59	2,000
2019-06-13	$25.01	$25.04	$24.95	$25.00	$21.56	2,342
2019-06-12	$25.03	$25.03	$25.03	$25.03	$21.59	83
2019-06-11	$25.03	$25.03	$25.03	$25.03	$21.59	0
2019-06-10	$25.00	$25.03	$25.00	$25.03	$21.59	1,504
2019-06-07	$25.00	$25.00	$25.00	$25.00	$21.56	500
2019-06-06	$24.96	$25.00	$24.96	$25.00	$21.56	500
2019-06-05	$25.05	$25.13	$25.01	$25.06	$21.62	4,600
2019-06-04	$24.95	$25.11	$24.95	$25.11	$21.66	695
2019-06-03	$25.03	$25.03	$25.03	$25.03	$21.59	1,486
2019-05-31	$25.01	$25.01	$24.99	$24.99	$21.56	300
2019-05-30	$25.04	$25.04	$25.04	$25.04	$21.60	1,680
2019-05-29	$25.19	$25.19	$25.15	$25.15	$21.43	1,536
2019-05-28	$25.20	$25.20	$25.14	$25.15	$21.43	2,200
2019-05-24	$25.05	$25.05	$25.05	$25.05	$21.34	900
2019-05-23	$25.04	$25.04	$25.04	$25.04	$21.33	0
2019-05-22	$25.04	$25.04	$25.04	$25.04	$21.33	407
2019-05-21	$25.09	$25.09	$25.09	$25.09	$21.37	600
2019-05-20	$25.10	$25.16	$25.10	$25.16	$21.43	398
2019-05-17	$25.19	$25.29	$25.01	$25.08	$21.37	10,079
2019-05-16	$25.00	$25.05	$25.00	$25.05	$21.34	2,175
2019-05-15	$24.99	$24.99	$24.95	$24.97	$21.27	870
2019-05-14	$24.86	$24.98	$24.86	$24.91	$21.22	3,400
2019-05-13	$24.89	$25.06	$24.87	$25.00	$21.30	6,902
2019-05-10	$24.96	$25.05	$24.86	$25.05	$21.34	2,521
2019-05-09	$25.00	$25.00	$24.93	$24.93	$21.24	600
2019-05-08	$25.00	$25.00	$25.00	$25.00	$21.30	2
2019-05-07	$24.99	$25.00	$24.99	$25.00	$21.30	800
2019-05-06	$25.07	$25.07	$25.05	$25.05	$21.34	830
2019-05-03	$25.03	$25.09	$24.81	$25.02	$21.32	6,549
2019-05-02	$25.05	$25.10	$25.02	$25.03	$21.32	3,431
2019-05-01	$24.98	$24.98	$24.98	$24.98	$21.28	400
2019-04-30	$24.89	$24.93	$24.80	$24.80	$21.13	5,692
2019-04-29	$24.86	$24.86	$24.86	$24.86	$21.18	485
2019-04-26	$24.84	$24.84	$24.80	$24.83	$21.15	3,806
2019-04-25	$24.79	$24.84	$24.79	$24.80	$21.13	2,610
2019-04-24	$24.67	$24.79	$24.67	$24.79	$21.12	506
2019-04-23	$24.67	$24.82	$24.67	$24.75	$21.09	3,476
2019-04-22	$24.65	$24.84	$24.65	$24.75	$21.09	2,060
2019-04-18	$24.75	$24.75	$24.57	$24.57	$20.93	1,472
2019-04-17	$24.75	$24.75	$24.75	$24.75	$21.09	872
2019-04-16	$24.74	$24.74	$24.74	$24.74	$21.08	1,296
2019-04-15	$24.74	$24.75	$24.74	$24.74	$21.08	1,296
2019-04-12	$24.71	$24.71	$24.71	$24.71	$21.05	0
2019-04-11	$24.74	$24.74	$24.71	$24.71	$21.05	725
2019-04-10	$24.72	$24.73	$24.70	$24.70	$21.04	1,945
2019-04-09	$24.71	$24.71	$24.71	$24.71	$21.05	50
2019-04-08	$24.75	$24.75	$24.71	$24.71	$21.05	1,191
2019-04-05	$24.74	$24.75	$24.72	$24.74	$21.08	2,932
2019-04-04	$24.70	$24.72	$24.69	$24.72	$21.06	2,445
2019-04-03	$24.73	$24.73	$24.73	$24.73	$21.07	130
2019-04-02	$24.74	$24.74	$24.66	$24.73	$21.07	2,340
2019-04-01	$24.56	$24.65	$24.56	$24.65	$21.00	1,365
2019-03-29	$24.62	$24.62	$24.54	$24.60	$20.96	4,941
2019-03-28	$24.58	$24.58	$24.51	$24.51	$20.88	1,686
2019-03-27	$24.65	$24.65	$24.58	$24.58	$20.94	3,941
2019-03-26	$24.61	$24.64	$24.53	$24.53	$20.90	550
2019-03-25	$24.57	$24.57	$24.57	$24.57	$20.93	1,000
2019-03-22	$24.51	$24.51	$24.51	$24.51	$20.88	100
2019-03-21	$24.62	$24.65	$24.51	$24.61	$20.97	2,869
2019-03-20	$24.68	$24.69	$24.45	$24.45	$20.83	1,475
2019-03-19	$24.68	$24.69	$24.66	$24.69	$21.03	1,700
2019-03-18	$24.55	$24.68	$24.55	$24.64	$20.99	1,900
2019-03-15	$24.55	$24.55	$24.50	$24.55	$20.91	1,396
2019-03-14	$24.69	$24.69	$24.54	$24.55	$20.91	625
2019-03-13	$24.66	$24.70	$24.62	$24.66	$21.01	2,300
2019-03-12	$24.54	$24.67	$24.54	$24.66	$21.01	2,525
2019-03-11	$24.64	$24.64	$24.64	$24.64	$20.99	0
2019-03-08	$24.64	$24.64	$24.64	$24.64	$20.99	567
2019-03-07	$24.57	$24.64	$24.57	$24.64	$20.99	475
2019-03-06	$24.59	$24.68	$24.59	$24.68	$21.03	1,208
2019-03-05	$24.68	$24.68	$24.53	$24.53	$20.90	2,093
2019-03-04	$24.66	$24.68	$24.66	$24.68	$21.03	401
2019-03-01	$24.47	$24.51	$24.47	$24.51	$20.88	1,975
2019-02-28	$24.51	$24.52	$24.51	$24.52	$20.89	742
2019-02-27	$24.38	$24.45	$24.38	$24.44	$20.82	1,198
2019-02-26	$24.51	$24.69	$24.51	$24.63	$20.72	2,045
2019-02-25	$24.69	$24.69	$24.51	$24.53	$20.63	1,446
2019-02-22	$24.67	$24.67	$24.67	$24.67	$20.75	100
2019-02-21	$24.69	$24.69	$24.49	$24.67	$20.75	5,005
2019-02-20	$24.48	$24.48	$24.48	$24.48	$20.59	184
2019-02-19	$24.40	$24.50	$24.40	$24.48	$20.59	2,466
2019-02-15	$24.44	$24.44	$24.44	$24.44	$20.56	349
2019-02-14	$24.38	$24.38	$24.38	$24.38	$20.51	57
2019-02-13	$24.28	$24.38	$24.26	$24.38	$20.51	3,312
2019-02-12	$24.40	$24.40	$24.30	$24.30	$20.44	1,536
2019-02-11	$24.44	$24.45	$24.29	$24.29	$20.43	3,277
2019-02-08	$24.40	$24.40	$24.29	$24.29	$20.43	812
2019-02-07	$24.50	$24.50	$24.35	$24.35	$20.48	302
2019-02-06	$24.30	$24.30	$24.30	$24.30	$20.44	0
2019-02-05	$24.53	$24.54	$24.30	$24.30	$20.44	2,700
2019-02-04	$24.54	$24.54	$24.22	$24.22	$20.37	409
2019-02-01	$24.25	$24.54	$24.23	$24.54	$20.64	1,474
2019-01-31	$24.03	$24.21	$24.03	$24.15	$20.31	4,029
2019-01-30	$24.11	$24.11	$24.00	$24.00	$20.19	2,726
2019-01-29	$23.95	$24.13	$23.95	$24.07	$20.25	1,995
2019-01-28	$23.75	$23.85	$23.75	$23.85	$20.06	1,000
2019-01-25	$23.71	$23.78	$23.70	$23.78	$20.00	1,825
2019-01-24	$23.65	$23.85	$23.65	$23.70	$19.94	1,700
2019-01-23	$23.57	$23.85	$23.45	$23.85	$20.06	3,388
2019-01-22	$23.49	$23.85	$23.49	$23.81	$20.03	7,291
2019-01-18	$23.85	$23.85	$23.81	$23.81	$20.03	690
2019-01-17	$23.85	$23.85	$23.74	$23.74	$19.97	305
2019-01-16	$23.77	$23.77	$23.72	$23.77	$19.99	1,540
2019-01-15	$23.77	$23.77	$23.75	$23.77	$19.99	2,805
2019-01-14	$23.53	$23.75	$23.52	$23.75	$19.98	5,160
2019-01-11	$23.37	$23.54	$23.37	$23.54	$19.80	1,530
2019-01-10	$23.41	$23.41	$23.35	$23.35	$19.64	1,500
2019-01-09	$23.28	$23.28	$23.26	$23.26	$19.57	500
2019-01-08	$23.25	$23.47	$23.25	$23.47	$19.74	3,025
2019-01-07	$23.15	$23.47	$23.15	$23.20	$19.51	14,418
2019-01-04	$23.37	$23.37	$23.37	$23.37	$19.66	586
2019-01-03	$23.34	$23.34	$23.34	$23.34	$19.63	0
2019-01-02	$23.14	$23.34	$22.93	$23.34	$19.63	2,705
2018-12-31	$22.71	$23.76	$22.71	$23.66	$19.90	3,500
2018-12-28	$23.16	$23.33	$22.69	$23.33	$19.63	6,429
2018-12-27	$23.07	$23.07	$23.07	$23.07	$19.41	54
2018-12-26	$23.23	$23.26	$23.07	$23.07	$19.41	1,292
2018-12-24	$23.38	$23.38	$23.38	$23.38	$19.67	0
2018-12-21	$23.38	$23.38	$23.38	$23.38	$19.67	0
2018-12-20	$23.38	$23.38	$23.38	$23.38	$19.67	0
2018-12-19	$23.32	$23.38	$23.26	$23.38	$19.67	1,845
2018-12-18	$23.44	$23.47	$23.36	$23.47	$19.74	1,565
2018-12-17	$23.37	$23.37	$23.37	$23.37	$19.66	750
2018-12-14	$23.43	$23.43	$23.43	$23.43	$19.71	0
2018-12-13	$23.43	$23.43	$23.43	$23.43	$19.71	0
2018-12-12	$23.43	$23.43	$23.43	$23.43	$19.71	202
2018-12-11	$23.39	$23.39	$23.39	$23.39	$19.67	105
2018-12-10	$23.65	$23.65	$23.65	$23.65	$19.89	0
2018-12-07	$23.65	$23.65	$23.65	$23.65	$19.89	200
2018-12-06	$23.30	$23.75	$23.30	$23.75	$19.98	4,426
2018-12-04	$23.55	$23.79	$23.55	$23.79	$20.01	205
2018-12-03	$23.22	$23.22	$23.22	$23.22	$19.53	122
2018-11-30	$23.22	$23.22	$23.22	$23.22	$19.53	200
2018-11-29	$23.83	$23.83	$23.83	$23.83	$20.04	300
2018-11-28	$23.87	$23.90	$23.73	$23.73	$19.70	1,396
2018-11-27	$23.81	$23.81	$23.81	$23.81	$19.77	0
2018-11-26	$23.90	$23.90	$23.80	$23.81	$19.77	2,943
2018-11-23	$23.95	$23.95	$23.95	$23.95	$19.88	1,000
2018-11-21	$23.73	$23.95	$23.72	$23.95	$19.88	1,000
2018-11-20	$23.52	$23.64	$23.52	$23.64	$19.63	1,350
2018-11-19	$23.75	$23.75	$23.70	$23.70	$19.68	623
2018-11-16	$23.41	$23.45	$23.40	$23.45	$19.47	820
2018-11-15	$23.60	$23.60	$23.19	$23.47	$19.49	4,425
2018-11-14	$22.82	$23.63	$22.82	$23.60	$19.59	9,546
2018-11-13	$22.83	$22.96	$22.76	$22.82	$18.95	1,663
2018-11-12	$23.14	$23.14	$23.14	$23.14	$19.21	1,000
2018-11-09	$23.07	$23.07	$22.92	$22.92	$19.03	2,019
2018-11-08	$22.91	$22.92	$22.88	$22.92	$19.03	2,205
2018-11-07	$23.07	$23.08	$22.81	$23.08	$19.16	3,320
2018-11-06	$22.53	$22.90	$22.53	$22.76	$18.90	1,960
2018-11-05	$22.57	$22.90	$22.57	$22.90	$19.01	232
2018-11-02	$22.59	$22.59	$22.59	$22.59	$18.76	220
2018-11-01	$22.67	$22.67	$22.67	$22.67	$18.82	0
2018-10-31	$22.72	$22.72	$22.56	$22.67	$18.82	2,655
2018-10-30	$22.50	$22.67	$22.50	$22.67	$18.82	1,231
2018-10-29	$22.41	$22.46	$22.38	$22.46	$18.65	4,600
2018-10-26	$22.20	$22.48	$22.20	$22.44	$18.63	3,100
2018-10-25	$22.26	$22.26	$22.26	$22.26	$18.48	1,000
2018-10-24	$22.28	$22.49	$22.28	$22.42	$18.61	2,100
2018-10-23	$22.26	$22.26	$22.26	$22.26	$18.48	199
2018-10-22	$22.40	$22.48	$22.40	$22.48	$18.66	550
2018-10-19	$22.35	$22.50	$22.35	$22.46	$18.65	3,219
2018-10-18	$22.56	$22.56	$22.35	$22.35	$18.56	3,812
2018-10-17	$22.26	$22.59	$22.26	$22.36	$18.56	5,230
2018-10-16	$22.23	$22.56	$22.23	$22.50	$18.68	900
2018-10-15	$22.29	$22.59	$22.06	$22.06	$18.32	2,742
2018-10-12	$22.45	$22.45	$22.00	$22.30	$18.51	1,700
2018-10-11	$22.22	$22.40	$22.22	$22.40	$18.60	398
2018-10-10	$22.50	$22.50	$22.10	$22.20	$18.43	2,595
2018-10-09	$22.75	$22.81	$22.55	$22.63	$18.79	4,109
2018-10-08	$22.29	$22.88	$22.29	$22.88	$19.00	200
2018-10-05	$22.88	$22.88	$20.60	$22.28	$18.50	13,918
2018-10-04	$23.04	$23.04	$22.93	$22.93	$19.04	758
2018-10-03	$23.30	$23.41	$23.03	$23.05	$19.14	4,390
2018-10-02	$23.66	$23.66	$23.26	$23.35	$19.39	8,857
2018-10-01	$24.17	$24.17	$23.73	$23.73	$19.70	4,700
2018-09-28	$24.07	$24.17	$24.07	$24.17	$20.07	2,915
2018-09-27	$24.00	$24.12	$24.00	$24.12	$20.03	345
2018-09-26	$24.20	$24.20	$24.20	$24.20	$20.09	90
2018-09-25	$24.01	$24.32	$24.00	$24.20	$20.09	2,055
2018-09-24	$24.12	$24.12	$24.12	$24.12	$20.03	65
2018-09-21	$24.16	$24.16	$24.12	$24.12	$20.03	1,038
2018-09-20	$24.35	$24.35	$24.35	$24.35	$20.22	0
2018-09-19	$24.35	$24.35	$24.35	$24.35	$20.22	200
2018-09-18	$24.18	$24.29	$24.12	$24.21	$20.10	4,542
2018-09-17	$24.35	$24.35	$24.35	$24.35	$20.22	0
2018-09-14	$24.07	$24.35	$24.07	$24.35	$20.22	791
2018-09-13	$24.19	$24.34	$24.19	$24.34	$20.21	1,507
2018-09-12	$24.29	$24.29	$24.29	$24.29	$20.17	0
2018-09-11	$24.22	$24.29	$24.19	$24.29	$20.17	1,540
2018-09-10	$24.10	$24.17	$24.10	$24.17	$20.07	250
2018-09-07	$24.38	$24.40	$24.38	$24.38	$20.24	6,127
2018-09-06	$24.43	$24.43	$24.42	$24.42	$20.27	1,480
2018-09-05	$24.37	$24.43	$24.37	$24.43	$20.28	979
2018-09-04	$24.45	$24.48	$24.36	$24.46	$20.31	3,019
2018-08-31	$24.38	$24.38	$24.38	$24.38	$20.24	204
2018-08-30	$24.35	$24.38	$24.35	$24.38	$20.24	1,599
2018-08-29	$24.72	$24.75	$24.69	$24.69	$20.24	831
2018-08-28	$24.68	$24.75	$24.68	$24.75	$20.29	1,001
2018-08-27	$24.65	$24.75	$24.65	$24.68	$20.23	3,176
2018-08-24	$24.60	$24.60	$24.60	$24.60	$20.17	206
2018-08-23	$24.65	$24.65	$24.60	$24.60	$20.17	1,430
2018-08-22	$24.66	$24.68	$24.52	$24.63	$20.19	10,022
2018-08-21	$24.60	$24.60	$24.19	$24.53	$20.11	6,373
2018-08-20	$24.75	$24.83	$24.61	$24.62	$20.18	11,559
2018-08-17	$24.80	$24.93	$24.80	$24.90	$20.41	1,651
2018-08-16	$24.85	$24.85	$24.83	$24.85	$20.37	1,152
2018-08-15	$24.55	$24.92	$24.55	$24.92	$20.43	4,800
2018-08-14	$24.85	$24.85	$24.85	$24.85	$20.37	0
2018-08-13	$24.58	$24.87	$24.55	$24.85	$20.37	3,500
2018-08-10	$24.73	$24.73	$24.73	$24.73	$20.27	0
2018-08-09	$24.73	$24.73	$24.73	$24.73	$20.27	0
2018-08-08	$24.73	$24.73	$24.73	$24.73	$20.27	0
2018-08-07	$24.85	$24.88	$24.55	$24.73	$20.27	4,200
2018-08-06	$24.88	$24.88	$24.72	$24.72	$20.26	700
2018-08-03	$24.84	$24.84	$24.84	$24.84	$20.36	0
2018-08-02	$24.87	$24.87	$24.84	$24.84	$20.36	854
2018-08-01	$24.84	$24.84	$24.84	$24.84	$20.36	0
2018-07-31	$24.87	$24.87	$24.75	$24.84	$20.36	675
2018-07-30	$24.76	$24.76	$24.76	$24.76	$20.30	0
2018-07-27	$24.65	$24.83	$24.65	$24.76	$20.30	2,050
2018-07-26	$24.77	$24.77	$24.77	$24.77	$20.30	177
2018-07-25	$24.77	$24.88	$24.73	$24.88	$20.39	3,592
2018-07-24	$24.73	$24.75	$24.65	$24.65	$20.21	2,762
2018-07-23	$24.90	$24.90	$24.72	$24.72	$20.26	1,077
2018-07-20	$24.80	$24.80	$24.80	$24.80	$20.33	521
2018-07-19	$24.78	$24.80	$24.78	$24.80	$20.33	910
2018-07-18	$24.92	$24.92	$24.92	$24.92	$20.43	600
2018-07-17	$24.90	$24.92	$24.85	$24.85	$20.37	3,600
2018-07-16	$24.93	$24.93	$24.92	$24.93	$20.44	320
2018-07-13	$24.81	$24.95	$24.71	$24.94	$20.44	13,200
2018-07-12	$24.81	$24.81	$24.75	$24.75	$20.29	291
2018-07-11	$24.65	$24.76	$24.65	$24.73	$20.27	2,328
2018-07-10	$24.61	$24.81	$24.51	$24.63	$20.19	6,700
2018-07-09	$24.80	$24.85	$24.63	$24.71	$20.26	4,930
2018-07-06	$24.78	$24.88	$24.75	$24.79	$20.32	6,500
2018-07-05	$24.81	$24.81	$24.75	$24.80	$20.33	1,140
2018-07-03	$24.71	$24.71	$24.71	$24.71	$20.26	500
2018-07-02	$24.54	$24.54	$24.54	$24.54	$20.12	100
2018-06-29	$24.54	$24.54	$24.50	$24.54	$20.12	4,824
2018-06-28	$24.69	$24.69	$24.56	$24.56	$20.13	420
2018-06-27	$24.67	$24.68	$24.58	$24.58	$20.15	4,048
2018-06-26	$24.58	$24.58	$24.58	$24.58	$20.15	826
2018-06-25	$24.49	$24.69	$24.49	$24.67	$20.22	6,269
2018-06-22	$24.69	$24.69	$24.43	$24.43	$20.03	900
2018-06-21	$24.71	$24.71	$24.43	$24.50	$20.08	1,397
2018-06-20	$24.68	$24.68	$24.42	$24.42	$20.02	4,099
2018-06-19	$24.55	$24.65	$24.55	$24.62	$20.18	13,710
2018-06-18	$24.68	$24.76	$24.55	$24.70	$20.25	3,637
2018-06-15	$24.69	$24.69	$24.69	$24.69	$20.24	100
2018-06-14	$24.79	$24.79	$24.55	$24.55	$20.12	3,230
2018-06-13	$24.67	$24.79	$24.67	$24.79	$20.32	1,300
2018-06-12	$24.47	$24.51	$24.47	$24.51	$20.09	520
2018-06-11	$24.65	$24.65	$24.65	$24.65	$20.21	0
2018-06-08	$24.64	$24.65	$24.64	$24.65	$20.21	1,711
2018-06-07	$24.64	$24.64	$24.58	$24.58	$20.15	600
2018-06-06	$24.37	$24.64	$24.26	$24.64	$20.20	2,377
2018-06-05	$24.51	$24.51	$24.39	$24.49	$20.07	4,801
2018-06-04	$23.96	$24.37	$23.96	$24.15	$19.80	10,494
2018-06-01	$24.05	$24.09	$24.05	$24.09	$19.75	1,582
2018-05-31	$24.17	$24.32	$23.62	$23.86	$19.56	5,900
2018-05-30	$24.10	$24.12	$24.08	$24.08	$19.74	1,131
2018-05-29	$24.23	$24.36	$24.21	$24.36	$19.97	3,669
2018-05-25	$24.22	$24.22	$24.20	$24.20	$19.84	501
2018-05-24	$24.11	$24.26	$24.11	$24.20	$19.84	5,021
2018-05-23	$24.27	$24.27	$24.15	$24.15	$19.80	1,324
2018-05-22	$24.21	$24.21	$24.20	$24.20	$19.84	1,199
2018-05-21	$24.50	$24.50	$24.00	$24.35	$19.96	16,500
2018-05-18	$24.16	$24.54	$24.16	$24.42	$20.02	1,174
2018-05-17	$24.25	$24.25	$24.25	$24.25	$19.88	1
2018-05-16	$24.25	$24.25	$24.25	$24.25	$19.88	600
2018-05-15	$24.35	$24.35	$24.34	$24.34	$19.95	820
2018-05-14	$24.64	$24.64	$24.29	$24.29	$19.91	750
2018-05-11	$24.30	$24.60	$24.30	$24.47	$20.06	1,155
2018-05-10	$24.32	$24.37	$24.02	$24.02	$19.69	1,923
2018-05-09	$24.26	$24.26	$24.26	$24.26	$19.89	205
2018-05-08	$24.57	$24.58	$24.51	$24.58	$20.15	1,300
2018-05-07	$24.29	$24.29	$24.29	$24.29	$19.91	270
2018-05-04	$24.16	$24.26	$24.15	$24.25	$19.88	6,470
2018-05-03	$24.06	$24.19	$24.06	$24.14	$19.79	4,048
2018-05-02	$24.12	$24.12	$24.10	$24.10	$19.76	1,199
2018-05-01	$24.15	$24.16	$24.00	$24.00	$19.67	2,722
2018-04-30	$24.62	$24.62	$24.62	$24.62	$20.18	1,000
2018-04-27	$24.35	$24.35	$24.14	$24.19	$19.83	2,200
2018-04-26	$24.36	$24.41	$24.36	$24.41	$20.01	686
2018-04-25	$24.35	$24.35	$24.35	$24.35	$19.96	0
2018-04-24	$24.35	$24.35	$24.35	$24.35	$19.96	0
2018-04-23	$24.35	$24.35	$24.35	$24.35	$19.96	100
2018-04-20	$24.37	$24.51	$24.37	$24.51	$20.09	835
2018-04-19	$24.58	$24.58	$24.58	$24.58	$20.15	120
2018-04-18	$24.44	$24.44	$24.44	$24.44	$20.03	0
2018-04-17	$24.53	$24.53	$24.37	$24.44	$20.03	1,050
2018-04-16	$24.53	$24.53	$24.53	$24.53	$20.11	100
2018-04-13	$24.39	$24.39	$24.39	$24.39	$19.99	600
2018-04-12	$24.39	$24.39	$24.39	$24.39	$19.99	0
2018-04-11	$24.39	$24.39	$24.39	$24.39	$19.99	100
2018-04-10	$24.35	$24.43	$24.35	$24.35	$19.96	946
2018-04-09	$24.76	$24.76	$24.71	$24.71	$20.26	1,200
2018-04-06	$24.55	$24.55	$24.55	$24.55	$20.12	1,413
2018-04-05	$24.54	$24.54	$24.54	$24.54	$20.12	200
2018-04-04	$24.60	$24.60	$24.60	$24.60	$20.17	200
2018-04-03	$24.64	$24.76	$24.54	$24.54	$20.12	4,007
2018-04-02	$24.59	$24.64	$24.59	$24.64	$20.20	713
2018-03-29	$24.68	$24.68	$24.68	$24.68	$20.23	219
2018-03-28	$24.56	$24.68	$24.56	$24.68	$20.23	550
2018-03-27	$24.52	$24.65	$24.52	$24.65	$20.21	350
2018-03-26	$24.61	$24.63	$24.50	$24.50	$20.08	5,651
2018-03-23	$24.62	$24.67	$24.62	$24.64	$20.20	1,060
2018-03-22	$24.50	$24.61	$24.50	$24.61	$20.17	2,506
2018-03-21	$24.59	$24.59	$24.59	$24.59	$20.16	400
2018-03-20	$24.49	$24.51	$24.49	$24.50	$20.08	1,344
2018-03-19	$24.55	$24.55	$24.32	$24.41	$20.01	3,720
2018-03-16	$24.65	$24.65	$24.65	$24.65	$20.21	0
2018-03-15	$24.65	$24.65	$24.65	$24.65	$20.21	100
2018-03-14	$24.69	$24.69	$24.69	$24.69	$20.24	0
2018-03-13	$24.64	$24.69	$24.57	$24.69	$20.24	1,700
2018-03-12	$24.67	$24.68	$24.67	$24.68	$20.23	997
2018-03-09	$24.40	$24.68	$24.40	$24.68	$20.23	1,805
2018-03-08	$24.67	$24.68	$24.61	$24.68	$20.23	2,163
2018-03-07	$24.67	$24.67	$24.33	$24.38	$19.98	4,130
2018-03-06	$24.64	$24.70	$24.50	$24.70	$20.25	8,349
2018-03-05	$24.70	$24.70	$24.10	$24.50	$20.08	1,100
2018-03-02	$24.70	$24.70	$24.70	$24.70	$20.25	500
2018-03-01	$24.39	$24.78	$24.30	$24.78	$20.31	3,975
2018-02-28	$24.34	$24.59	$24.30	$24.59	$20.16	2,077
2018-02-27	$24.57	$24.60	$24.30	$24.36	$19.97	2,269
2018-02-26	$24.53	$24.53	$24.53	$24.53	$19.85	40
2018-02-23	$24.34	$24.53	$24.30	$24.53	$19.85	300
2018-02-22	$24.40	$24.69	$24.40	$24.69	$19.98	600
2018-02-21	$24.17	$24.30	$24.04	$24.30	$19.67	4,526
2018-02-20	$23.85	$24.17	$23.85	$24.17	$19.56	2,200
2018-02-16	$23.77	$23.85	$23.77	$23.85	$19.30	2,009
2018-02-15	$23.70	$23.70	$23.70	$23.70	$19.18	500
2018-02-14	$24.20	$24.23	$23.17	$23.51	$19.03	7,659
2018-02-13	$24.17	$24.17	$24.17	$24.17	$19.56	100
2018-02-12	$24.00	$24.10	$24.00	$24.10	$19.51	1,614
2018-02-09	$23.90	$23.90	$23.90	$23.90	$19.34	0
2018-02-08	$23.91	$23.91	$23.88	$23.90	$19.34	600
2018-02-07	$24.13	$24.13	$23.85	$23.85	$19.30	1,500
2018-02-06	$23.90	$24.12	$23.90	$24.10	$19.51	915
2018-02-05	$24.00	$24.21	$24.00	$24.21	$19.59	2,463
2018-02-02	$23.70	$24.00	$23.44	$23.62	$19.12	4,308
2018-02-01	$24.02	$24.02	$23.70	$23.70	$19.18	5,979
2018-01-31	$24.14	$24.36	$24.14	$24.24	$19.62	3,942
2018-01-30	$23.48	$23.98	$23.46	$23.70	$19.18	2,780
2018-01-29	$24.04	$24.15	$23.55	$23.60	$19.10	7,013
2018-01-26	$24.27	$24.41	$24.02	$24.39	$19.74	4,106
2018-01-25	$24.43	$24.43	$24.32	$24.39	$19.74	1,704
2018-01-24	$24.08	$24.59	$24.06	$24.30	$19.67	3,922
2018-01-23	$24.39	$24.73	$24.25	$24.26	$19.63	7,052
2018-01-22	$24.43	$24.60	$24.43	$24.44	$19.78	3,197
2018-01-19	$24.48	$24.60	$24.47	$24.57	$19.89	1,801
2018-01-18	$24.61	$24.61	$24.19	$24.60	$19.91	2,163
2018-01-17	$24.78	$24.80	$24.78	$24.80	$20.07	1,261
2018-01-16	$24.85	$24.89	$24.81	$24.81	$20.08	2,111
2018-01-12	$24.90	$24.94	$24.87	$24.87	$20.13	936
2018-01-11	$24.94	$24.95	$24.86	$24.86	$20.12	2,827
2018-01-10	$25.00	$25.00	$24.95	$24.96	$20.20	2,550
2018-01-09	$24.99	$24.99	$24.99	$24.99	$20.23	100
2018-01-08	$25.08	$25.08	$24.98	$24.99	$20.23	490
2018-01-05	$25.04	$25.09	$24.99	$25.09	$20.31	2,865
2018-01-04	$24.99	$25.03	$24.80	$24.90	$20.15	7,553
2018-01-03	$24.89	$24.89	$24.80	$24.85	$20.11	2,610
2018-01-02	$24.91	$25.08	$24.89	$25.08	$20.30	1,300
2017-12-29	$24.88	$24.97	$24.88	$24.97	$20.21	1,635
2017-12-28	$25.10	$25.40	$24.82	$24.86	$20.12	3,444
2017-12-27	$25.00	$25.03	$25.00	$25.03	$20.26	704
2017-12-26	$24.99	$25.03	$24.88	$25.03	$20.26	2,154
2017-12-22	$25.00	$25.05	$25.00	$25.05	$20.27	600
2017-12-21	$24.98	$24.98	$24.98	$24.98	$20.22	5
2017-12-20	$25.02	$25.07	$24.98	$24.98	$20.22	750
2017-12-19	$24.99	$25.21	$24.99	$25.21	$20.40	3,297
2017-12-18	$25.00	$25.09	$25.00	$25.09	$20.31	3,067
2017-12-15	$24.91	$25.10	$24.91	$25.10	$20.31	638
2017-12-14	$25.00	$25.00	$25.00	$25.00	$20.23	400
2017-12-13	$25.13	$25.13	$24.91	$24.96	$20.20	2,357
2017-12-12	$24.95	$25.02	$24.95	$24.98	$20.22	1,340
2017-12-11	$24.91	$25.13	$24.91	$25.13	$20.34	5,663
2017-12-08	$25.00	$25.04	$24.95	$25.00	$20.23	6,335
2017-12-07	$25.00	$25.03	$25.00	$25.02	$20.25	750
2017-12-06	$24.99	$24.99	$24.99	$24.99	$20.22	340
2017-12-05	$25.05	$25.05	$25.05	$25.05	$20.27	0
2017-12-04	$24.93	$25.05	$24.91	$25.05	$20.27	1,926
2017-12-01	$25.00	$25.13	$25.00	$25.00	$20.24	1,592
2017-11-30	$25.02	$25.06	$25.01	$25.04	$20.27	1,600
2017-11-29	$25.13	$25.13	$24.75	$25.11	$20.32	1,800
2017-11-28	$25.20	$25.20	$25.20	$25.20	$20.14	0
2017-11-27	$25.19	$25.21	$25.19	$25.20	$20.14	2,286
2017-11-24	$25.19	$25.19	$25.19	$25.19	$20.14	0
2017-11-22	$25.32	$25.32	$25.19	$25.19	$20.14	1,367
2017-11-21	$25.20	$25.20	$25.20	$25.20	$20.14	475
2017-11-20	$25.10	$25.19	$25.05	$25.19	$20.14	1,750
2017-11-17	$25.04	$25.09	$24.94	$25.08	$20.05	2,954
2017-11-16	$25.00	$25.04	$24.91	$25.04	$20.02	1,933
2017-11-15	$25.10	$25.10	$25.10	$25.10	$20.06	0
2017-11-14	$25.10	$25.10	$25.10	$25.10	$20.06	0
2017-11-13	$25.11	$25.11	$25.04	$25.10	$20.06	825
2017-11-10	$25.03	$25.03	$24.94	$25.00	$19.98	5,300
2017-11-09	$25.11	$25.11	$25.03	$25.05	$20.02	4,644
2017-11-08	$25.13	$25.13	$25.13	$25.13	$20.09	25
2017-11-07	$24.97	$25.13	$24.97	$25.13	$20.09	1,220
2017-11-06	$24.98	$25.22	$24.98	$25.19	$20.14	932
2017-11-03	$25.05	$25.05	$25.05	$25.05	$20.02	0
2017-11-02	$24.92	$25.23	$24.92	$25.05	$20.02	2,895
2017-11-01	$25.00	$25.32	$24.96	$25.32	$20.24	3,078
2017-10-31	$25.00	$25.15	$25.00	$25.05	$20.03	1,004
2017-10-30	$25.07	$25.07	$25.07	$25.07	$20.04	184
2017-10-27	$24.95	$25.10	$24.95	$25.10	$20.06	500
2017-10-26	$24.93	$24.93	$24.92	$24.93	$19.93	2,900
2017-10-25	$24.96	$25.11	$24.90	$24.96	$19.95	8,023
2017-10-24	$25.20	$25.25	$24.94	$25.25	$20.18	4,400
2017-10-23	$25.02	$25.02	$25.01	$25.01	$19.99	700
2017-10-20	$24.90	$24.95	$24.90	$24.95	$19.94	2,060
2017-10-19	$24.77	$25.06	$24.75	$25.06	$20.03	2,650
2017-10-18	$25.02	$25.12	$24.85	$25.12	$20.08	1,548
2017-10-17	$24.98	$25.10	$24.91	$25.00	$19.98	2,598
2017-10-16	$25.42	$25.42	$24.90	$24.90	$19.90	9,988
2017-10-13	$25.04	$25.18	$25.02	$25.03	$20.01	3,380
2017-10-12	$25.04	$25.06	$25.02	$25.02	$20.00	2,400
2017-10-11	$24.95	$25.43	$24.95	$25.20	$20.14	3,631
2017-10-10	$25.01	$25.01	$25.01	$25.01	$19.99	273
2017-10-09	$25.06	$25.06	$24.99	$25.01	$19.99	2,242
2017-10-06	$25.14	$25.14	$25.14	$25.14	$20.10	100
2017-10-05	$25.14	$25.21	$25.14	$25.21	$20.15	1,320
2017-10-04	$25.04	$25.18	$25.01	$25.18	$20.13	6,370
2017-10-03	$25.00	$25.14	$25.00	$25.04	$20.02	750
2017-10-02	$25.04	$25.04	$25.00	$25.00	$19.98	1,200
2017-09-29	$25.09	$25.11	$25.09	$25.09	$20.06	640
2017-09-28	$24.98	$25.03	$24.98	$24.98	$19.97	1,863
2017-09-27	$25.12	$25.12	$25.05	$25.06	$20.03	1,375
2017-09-26	$25.03	$25.08	$25.03	$25.07	$20.04	1,000
2017-09-25	$25.11	$25.11	$25.11	$25.11	$20.07	0
2017-09-22	$25.01	$25.12	$24.99	$25.11	$20.07	2,900
2017-09-21	$25.00	$25.12	$25.00	$25.12	$20.08	890
2017-09-20	$25.05	$25.07	$25.05	$25.05	$20.02	600
2017-09-19	$25.05	$25.09	$25.00	$25.00	$19.98	2,375
2017-09-18	$25.05	$25.06	$25.05	$25.05	$20.02	400
2017-09-15	$25.03	$25.13	$24.97	$25.10	$20.06	6,719
2017-09-14	$25.14	$25.14	$25.13	$25.14	$20.10	500
2017-09-13	$25.13	$25.13	$25.13	$25.13	$20.09	10
2017-09-12	$25.13	$25.13	$25.13	$25.13	$20.09	0
2017-09-11	$25.16	$25.81	$25.00	$25.13	$20.09	23,520
2017-09-08	$25.19	$25.48	$25.19	$25.48	$20.37	1,400
2017-09-07	$25.16	$25.16	$25.16	$25.16	$20.11	0
2017-09-06	$25.11	$25.16	$25.11	$25.16	$20.11	1,785
2017-09-05	$25.16	$25.36	$25.16	$25.36	$20.27	1,401
2017-09-01	$25.17	$25.49	$25.15	$25.49	$20.38	1,040
2017-08-31	$25.11	$25.11	$25.11	$25.11	$20.07	204
2017-08-30	$25.09	$25.85	$25.08	$25.85	$20.66	3,600
2017-08-29	$25.12	$25.18	$25.12	$25.18	$20.13	325
2017-08-28	$25.59	$25.59	$25.48	$25.56	$20.18	625
2017-08-25	$25.34	$25.38	$25.30	$25.38	$20.04	700
2017-08-24	$25.31	$25.31	$25.31	$25.31	$19.98	0
2017-08-23	$25.19	$25.90	$25.19	$25.31	$19.98	11,800
2017-08-22	$25.18	$25.19	$25.13	$25.13	$19.84	4,700
2017-08-21	$25.13	$25.15	$25.10	$25.15	$19.86	2,303
2017-08-18	$25.14	$25.14	$25.08	$25.10	$19.82	1,907
2017-08-17	$25.05	$25.05	$25.05	$25.05	$19.78	340
2017-08-16	$25.14	$25.15	$25.00	$25.07	$19.80	3,256
2017-08-15	$24.90	$25.13	$24.90	$25.13	$19.84	3,348
2017-08-14	$25.09	$25.09	$24.90	$25.01	$19.74	6,156
2017-08-11	$24.86	$25.01	$24.84	$25.01	$19.75	2,285
2017-08-10	$24.95	$25.00	$24.84	$24.86	$19.63	5,085
2017-08-09	$24.96	$24.96	$24.96	$24.96	$19.71	160
2017-08-08	$24.99	$25.07	$24.99	$25.07	$19.80	3,230
2017-08-07	$25.03	$25.03	$24.96	$24.96	$19.71	1,500
2017-08-04	$25.00	$25.07	$24.99	$25.07	$19.80	3,557
2017-08-03	$25.02	$25.02	$24.93	$24.93	$19.68	4,240
2017-08-02	$24.98	$24.98	$24.98	$24.98	$19.72	17,198
2017-08-01	$25.15	$25.15	$24.98	$25.05	$19.78	1,000
2017-07-31	$25.15	$25.15	$25.15	$25.15	$19.86	844
2017-07-28	$24.96	$25.14	$24.95	$25.14	$19.85	1,055
2017-07-27	$25.02	$25.02	$24.95	$24.95	$19.70	1,200
2017-07-26	$25.04	$25.10	$25.04	$25.10	$19.82	520
2017-07-25	$25.06	$25.06	$25.04	$25.04	$19.77	1,083
2017-07-24	$25.02	$25.02	$25.02	$25.02	$19.76	400
2017-07-21	$25.10	$25.10	$25.10	$25.10	$19.82	475
2017-07-20	$24.99	$25.07	$24.93	$24.93	$19.68	3,050
2017-07-19	$25.15	$25.19	$24.98	$24.98	$19.72	2,800
2017-07-18	$25.11	$25.11	$24.93	$24.97	$19.72	3,885
2017-07-17	$25.09	$25.12	$25.08	$25.12	$19.83	1,744
2017-07-14	$25.06	$25.08	$25.01	$25.08	$19.80	2,495
2017-07-13	$25.05	$25.05	$24.97	$24.97	$19.72	4,282
2017-07-12	$25.03	$25.03	$24.90	$24.97	$19.72	4,736
2017-07-11	$25.05	$25.05	$24.95	$25.03	$19.76	1,400
2017-07-10	$25.03	$25.03	$24.96	$25.00	$19.74	1,733
2017-07-07	$24.87	$25.12	$24.85	$25.12	$19.83	500
2017-07-06	$24.89	$25.03	$24.84	$24.84	$19.61	1,430
2017-07-05	$24.81	$25.15	$24.80	$25.05	$19.78	6,007
2017-07-03	$24.90	$24.90	$24.83	$24.83	$19.61	340
2017-06-30	$24.93	$24.93	$24.88	$24.88	$19.65	2,100
2017-06-29	$24.85	$24.91	$24.80	$24.87	$19.64	2,593
2017-06-28	$24.95	$24.95	$24.86	$24.86	$19.63	2,630
2017-06-27	$24.83	$24.90	$24.80	$24.81	$19.59	9,382
2017-06-26	$24.97	$24.97	$24.84	$24.86	$19.63	2,286
2017-06-23	$25.06	$25.15	$24.78	$24.78	$19.57	14,380
2017-06-22	$25.16	$25.45	$25.00	$25.10	$19.82	6,900
2017-06-21	$24.77	$25.56	$24.77	$24.83	$19.61	5,218
2017-06-20	$25.25	$25.25	$25.25	$25.25	$19.94	0
2017-06-19	$25.25	$25.25	$25.25	$25.25	$19.94	600
2017-06-16	$24.94	$25.56	$24.76	$25.56	$20.18	8,800
2017-06-15	$24.86	$24.86	$24.86	$24.86	$19.63	800
2017-06-14	$24.86	$24.86	$24.86	$24.86	$19.63	0
2017-06-13	$24.86	$24.94	$24.81	$24.86	$19.63	2,200
2017-06-12	$24.88	$24.88	$24.88	$24.88	$19.65	0
2017-06-09	$24.85	$24.89	$24.85	$24.88	$19.65	1,580
2017-06-08	$24.89	$24.89	$24.86	$24.86	$19.63	800
2017-06-07	$24.92	$24.94	$24.79	$24.94	$19.69	2,205
2017-06-06	$24.78	$25.00	$24.78	$25.00	$19.74	1,100
2017-06-05	$25.03	$25.13	$24.82	$24.82	$19.60	4,220
2017-06-02	$24.90	$25.11	$24.90	$25.11	$19.82	1,799
2017-06-01	$24.96	$24.99	$24.68	$24.99	$19.73	1,788
2017-05-31	$24.68	$24.85	$24.68	$24.68	$19.49	4,300
2017-05-30	$24.85	$24.86	$24.85	$24.85	$19.62	600
2017-05-26	$25.24	$25.24	$25.24	$25.24	$19.93	140
2017-05-25	$25.30	$25.30	$25.24	$25.24	$19.69	900
2017-05-24	$25.30	$25.30	$25.30	$25.30	$19.73	500
2017-05-23	$25.40	$25.44	$25.15	$25.15	$19.62	4,245
2017-05-22	$25.00	$25.40	$25.00	$25.21	$19.66	13,234
2017-05-19	$24.86	$24.94	$24.86	$24.94	$19.45	228
2017-05-18	$24.94	$24.95	$24.84	$24.92	$19.44	1,700
2017-05-17	$24.82	$24.92	$24.82	$24.92	$19.44	350
2017-05-16	$24.92	$24.92	$24.85	$24.89	$19.41	1,700
2017-05-15	$25.00	$25.00	$24.92	$24.92	$19.44	5,259
2017-05-12	$25.00	$25.00	$25.00	$25.00	$19.50	100
2017-05-11	$25.00	$25.02	$25.00	$25.00	$19.50	400
2017-05-10	$25.03	$25.14	$24.89	$25.00	$19.50	5,245
2017-05-09	$25.14	$25.14	$25.01	$25.01	$19.50	1,750
2017-05-08	$25.05	$25.05	$24.98	$24.98	$19.49	340
2017-05-05	$24.86	$24.86	$24.86	$24.86	$19.39	125
2017-05-04	$24.85	$24.88	$24.85	$24.88	$19.40	414
2017-05-03	$25.13	$25.13	$24.88	$24.88	$19.41	1,934
2017-05-02	$24.86	$25.10	$24.86	$25.10	$19.58	255
2017-05-01	$24.84	$25.03	$24.73	$24.85	$19.38	2,000
2017-04-28	$24.85	$25.13	$24.84	$25.13	$19.60	2,295
2017-04-27	$24.78	$25.10	$24.78	$25.10	$19.58	4,471
2017-04-26	$25.00	$25.14	$24.94	$25.14	$19.61	2,800
2017-04-25	$24.86	$25.10	$24.86	$25.10	$19.58	904
2017-04-24	$25.13	$25.14	$24.99	$24.99	$19.49	2,000
2017-04-21	$25.03	$25.14	$24.88	$24.88	$19.40	2,040
2017-04-20	$24.44	$25.20	$24.44	$25.11	$19.58	4,623
2017-04-19	$24.62	$25.02	$24.55	$24.78	$19.32	3,870
2017-04-18	$24.85	$24.85	$24.85	$24.85	$19.38	130
2017-04-17	$24.65	$24.65	$24.65	$24.65	$19.23	135
2017-04-13	$25.05	$25.05	$25.05	$25.05	$19.54	0
2017-04-12	$25.05	$25.05	$25.05	$25.05	$19.54	2
2017-04-11	$24.70	$24.98	$24.68	$24.80	$19.34	6,120
2017-04-10	$24.67	$24.67	$24.63	$24.63	$19.21	290
2017-04-07	$24.50	$24.75	$24.50	$24.74	$19.30	1,515
2017-04-06	$24.40	$24.71	$24.40	$24.71	$19.27	1,540
2017-04-05	$24.28	$24.67	$24.28	$24.40	$19.03	2,600
2017-04-04	$24.56	$24.56	$24.56	$24.56	$19.16	0
2017-04-03	$24.56	$24.56	$24.56	$24.56	$19.16	0
2017-03-31	$24.56	$24.56	$24.56	$24.56	$19.16	0
2017-03-30	$24.56	$24.56	$24.56	$24.56	$19.16	0
2017-03-29	$24.41	$24.56	$24.41	$24.56	$19.15	4,290
2017-03-28	$24.50	$24.50	$24.50	$24.50	$19.11	0
2017-03-27	$24.73	$24.73	$24.47	$24.50	$19.11	888
2017-03-24	$24.54	$24.72	$24.28	$24.72	$19.28	3,109
2017-03-23	$24.50	$24.68	$24.50	$24.63	$19.21	2,260
2017-03-22	$24.66	$24.66	$24.52	$24.52	$19.12	210
2017-03-21	$24.73	$24.74	$24.21	$24.21	$18.88	3,849
2017-03-20	$24.71	$24.71	$24.49	$24.49	$19.10	286
2017-03-17	$24.40	$24.40	$24.40	$24.40	$19.03	129
2017-03-16	$24.14	$24.55	$24.14	$24.18	$18.86	2,470
2017-03-15	$24.21	$24.47	$24.21	$24.39	$19.02	1,200
2017-03-14	$24.47	$24.47	$24.47	$24.47	$19.09	410
2017-03-13	$24.12	$24.27	$24.12	$24.27	$18.93	300
2017-03-10	$24.11	$24.36	$24.11	$24.36	$19.00	598
2017-03-09	$24.59	$24.59	$24.59	$24.59	$19.17	0
2017-03-08	$24.21	$24.59	$24.21	$24.59	$19.17	1,750
2017-03-07	$24.22	$24.46	$24.22	$24.46	$19.08	2,135
2017-03-06	$23.98	$24.29	$23.98	$24.29	$18.94	600
2017-03-03	$24.10	$24.10	$23.76	$23.76	$18.53	3,100
2017-03-02	$23.85	$23.95	$23.76	$23.95	$18.68	2,101
2017-03-01	$24.05	$24.20	$24.05	$24.18	$18.86	1,998
2017-02-28	$24.55	$24.55	$23.80	$23.80	$18.56	1,270
2017-02-27	$24.30	$24.30	$24.30	$24.30	$18.95	0
2017-02-24	$24.30	$24.30	$24.30	$24.30	$18.95	5
2017-02-23	$24.56	$24.56	$24.43	$24.43	$18.81	500
2017-02-22	$24.80	$24.80	$24.22	$24.55	$18.90	3,096
2017-02-21	$24.36	$25.17	$24.28	$25.17	$19.39	2,250
2017-02-17	$24.67	$24.67	$24.52	$24.52	$18.88	1,110
2017-02-16	$25.10	$25.10	$25.10	$25.10	$19.33	1,000
2017-02-15	$25.23	$25.23	$25.07	$25.09	$19.32	4,700
2017-02-14	$24.38	$25.50	$24.38	$25.50	$19.64	3,300
2017-02-13	$24.05	$24.38	$24.05	$24.38	$18.77	2,286
2017-02-10	$24.20	$24.20	$24.16	$24.16	$18.60	1,428
2017-02-09	$24.06	$24.22	$24.05	$24.22	$18.65	700
2017-02-08	$24.15	$24.15	$23.70	$24.05	$18.52	5,042
2017-02-07	$23.93	$24.14	$23.70	$24.14	$18.59	3,152
2017-02-06	$23.70	$23.88	$23.58	$23.86	$18.37	5,750
2017-02-03	$23.70	$23.86	$23.36	$23.61	$18.18	6,975
2017-02-02	$23.70	$23.75	$23.50	$23.74	$18.28	6,551
2017-02-01	$23.25	$23.69	$23.25	$23.69	$18.24	5,600
2017-01-31	$23.43	$23.48	$23.43	$23.47	$18.07	1,823
2017-01-30	$22.97	$23.55	$22.87	$23.37	$18.00	15,116
2017-01-27	$22.80	$23.84	$22.80	$22.86	$17.60	14,774
2017-01-26	$23.16	$23.18	$22.61	$22.61	$17.41	8,141
2017-01-25	$23.08	$23.08	$23.05	$23.05	$17.75	530
2017-01-24	$23.35	$23.35	$23.05	$23.05	$17.75	5,999
2017-01-23	$23.82	$23.82	$23.09	$23.40	$18.02	3,011
2017-01-20	$23.38	$23.38	$23.06	$23.06	$17.76	1,582
2017-01-19	$23.41	$23.80	$23.12	$23.12	$17.80	4,257
2017-01-18	$23.85	$23.85	$23.71	$23.71	$18.26	1,064
2017-01-17	$23.88	$23.95	$23.28	$23.42	$18.03	11,152
2017-01-13	$23.69	$23.70	$23.65	$23.70	$18.25	1,200
2017-01-12	$23.15	$23.15	$23.15	$23.15	$17.83	0
2017-01-11	$23.25	$23.31	$23.15	$23.15	$17.83	5,753
2017-01-10	$23.01	$23.28	$23.01	$23.28	$17.93	2,275
2017-01-09	$22.72	$23.42	$22.65	$22.85	$17.59	8,566
2017-01-06	$22.78	$22.78	$22.78	$22.78	$17.54	270
2017-01-05	$22.68	$22.68	$22.32	$22.59	$17.40	8,489
2017-01-04	$22.35	$22.69	$22.27	$22.41	$17.26	7,068
2017-01-03	$22.23	$22.28	$22.23	$22.28	$17.16	1,553
2016-12-30	$22.49	$22.49	$22.33	$22.33	$17.19	1,290
2016-12-29	$22.26	$22.43	$22.26	$22.32	$17.19	2,400
2016-12-28	$22.52	$22.52	$22.52	$22.52	$17.34	100
2016-12-27	$22.95	$22.95	$22.28	$22.63	$17.43	2,300
2016-12-23	$22.80	$22.80	$22.51	$22.65	$17.44	2,700
2016-12-22	$22.58	$22.89	$22.39	$22.54	$17.36	10,324
2016-12-21	$22.57	$22.83	$22.52	$22.83	$17.58	3,589
2016-12-20	$22.46	$22.55	$22.35	$22.51	$17.33	6,760
2016-12-19	$22.96	$23.09	$22.40	$22.42	$17.26	5,556
2016-12-16	$22.30	$23.08	$22.30	$22.75	$17.52	3,545
2016-12-15	$22.74	$23.06	$22.25	$22.25	$17.14	4,974
2016-12-14	$22.90	$22.90	$22.75	$22.75	$17.52	831
2016-12-13	$22.76	$23.05	$22.75	$22.75	$17.52	3,157
2016-12-12	$22.50	$22.71	$22.50	$22.71	$17.49	1,600
2016-12-09	$23.00	$23.13	$22.73	$22.73	$17.50	1,695
2016-12-08	$22.94	$23.00	$22.94	$23.00	$17.71	450
2016-12-07	$23.06	$23.82	$22.88	$23.15	$17.83	4,613
2016-12-06	$23.20	$24.00	$22.74	$24.00	$18.48	16,744
2016-12-05	$23.60	$23.60	$23.60	$23.60	$18.17	400
2016-12-02	$22.90	$23.60	$22.90	$23.60	$18.17	601
2016-12-01	$23.53	$23.53	$22.73	$22.91	$17.64	1,353
2016-11-30	$23.61	$23.71	$23.06	$23.20	$17.86	1,337
2016-11-29	$23.15	$23.33	$23.15	$23.30	$17.94	1,644
2016-11-28	$23.75	$23.75	$23.11	$23.51	$18.10	920
2016-11-25	$23.86	$23.86	$23.65	$23.65	$17.97	250
2016-11-23	$23.42	$23.42	$23.42	$23.42	$17.80	146
2016-11-22	$24.08	$24.09	$23.39	$23.39	$17.77	3,072
2016-11-21	$23.75	$23.96	$23.75	$23.75	$18.05	2,972
2016-11-18	$24.09	$24.09	$24.09	$24.09	$18.31	129
2016-11-17	$23.32	$24.00	$23.32	$23.82	$18.10	1,987
2016-11-16	$23.27	$24.48	$23.27	$24.00	$18.24	2,119
2016-11-15	$22.85	$23.50	$22.85	$23.50	$17.86	3,160
2016-11-14	$24.71	$24.96	$22.11	$23.00	$17.48	5,961
2016-11-11	$24.62	$24.71	$24.62	$24.71	$18.78	552
2016-11-10	$25.11	$25.11	$24.22	$24.22	$18.41	3,824
2016-11-09	$25.11	$25.12	$25.09	$25.11	$19.08	1,100
2016-11-08	$25.40	$25.40	$25.40	$25.40	$19.30	15
2016-11-07	$25.96	$25.99	$25.40	$25.40	$19.30	1,397
2016-11-04	$26.11	$26.11	$26.11	$26.11	$19.84	750
2016-11-03	$25.59	$25.59	$25.59	$25.59	$19.45	89
2016-11-02	$25.72	$25.72	$25.59	$25.59	$19.45	916
2016-11-01	$25.70	$25.70	$25.70	$25.70	$19.53	0
2016-10-31	$25.70	$25.70	$25.70	$25.70	$19.53	453
2016-10-28	$25.65	$26.49	$25.65	$26.49	$20.13	2,512
2016-10-27	$25.76	$25.76	$25.65	$25.65	$19.49	734
2016-10-26	$25.62	$25.67	$25.62	$25.67	$19.51	1,045
2016-10-25	$25.62	$25.85	$25.61	$25.65	$19.49	3,254
2016-10-24	$25.60	$25.60	$25.57	$25.57	$19.43	250
2016-10-21	$26.10	$26.20	$26.10	$26.10	$19.83	868
2016-10-20	$26.10	$26.10	$26.10	$26.10	$19.83	0
2016-10-19	$26.10	$26.10	$26.10	$26.10	$19.83	0
2016-10-18	$26.09	$26.12	$26.09	$26.10	$19.83	4,224
2016-10-17	$26.30	$26.30	$26.30	$26.30	$19.99	102
2016-10-14	$26.12	$26.17	$26.09	$26.12	$19.85	1,368
2016-10-13	$26.15	$26.15	$26.10	$26.11	$19.84	1,100
2016-10-12	$26.37	$26.37	$26.19	$26.36	$20.03	3,250
2016-10-11	$26.37	$26.37	$26.37	$26.37	$20.04	0
2016-10-10	$26.36	$26.37	$26.36	$26.37	$20.04	400
2016-10-07	$26.46	$26.46	$26.46	$26.46	$20.11	0
2016-10-06	$26.29	$26.49	$26.29	$26.46	$20.11	946
2016-10-05	$26.61	$26.61	$26.28	$26.46	$20.11	2,075
2016-10-04	$26.54	$26.54	$26.26	$26.26	$19.96	1,003
2016-10-03	$26.54	$26.68	$26.54	$26.54	$20.17	2,200
2016-09-30	$26.60	$26.61	$26.58	$26.61	$20.22	1,139
2016-09-29	$26.69	$27.19	$26.69	$27.19	$20.66	1,304
2016-09-28	$26.91	$26.91	$26.91	$26.91	$20.45	0
2016-09-27	$27.22	$27.22	$26.53	$26.91	$20.45	3,325
2016-09-26	$27.69	$27.69	$26.90	$26.98	$20.50	3,380
2016-09-23	$27.70	$28.74	$27.20	$28.10	$21.35	5,968
2016-09-22	$26.77	$27.20	$26.77	$27.17	$20.65	1,905
2016-09-21	$26.74	$26.85	$26.48	$26.54	$20.17	7,052
2016-09-20	$26.93	$26.94	$26.80	$26.80	$20.37	3,395
2016-09-19	$26.85	$27.12	$26.81	$27.12	$20.61	13,544
2016-09-16	$26.24	$27.13	$25.98	$26.88	$20.43	23,008
2016-09-15	$25.72	$26.89	$25.28	$26.36	$20.03	7,419
2016-09-14	$25.77	$25.77	$25.77	$25.77	$19.58	290
2016-09-13	$25.87	$25.90	$25.77	$25.77	$19.58	761
2016-09-12	$25.68	$25.68	$25.68	$25.68	$19.51	0
2016-09-09	$25.85	$25.85	$25.68	$25.68	$19.51	505
2016-09-08	$25.86	$25.86	$25.86	$25.86	$19.65	0
2016-09-07	$25.88	$25.99	$25.77	$25.86	$19.65	1,556
2016-09-06	$25.96	$25.96	$25.96	$25.96	$19.73	0
2016-09-02	$25.96	$25.96	$25.96	$25.96	$19.73	100
2016-09-01	$25.78	$25.90	$25.68	$25.90	$19.68	6,428
2016-08-31	$26.25	$26.25	$25.76	$25.79	$19.60	1,200
2016-08-30	$26.00	$26.00	$26.00	$26.00	$19.76	340
2016-08-29	$25.82	$26.14	$25.77	$26.04	$19.79	3,670
2016-08-26	$26.07	$26.07	$26.07	$26.07	$19.57	0
2016-08-25	$26.02	$26.09	$26.02	$26.07	$19.57	1,740
2016-08-24	$26.01	$26.09	$26.01	$26.09	$19.59	506
2016-08-23	$26.04	$26.09	$26.04	$26.09	$19.59	795
2016-08-22	$26.01	$26.13	$26.01	$26.13	$19.62	1,663
2016-08-19	$26.01	$26.11	$26.01	$26.11	$19.61	1,920
2016-08-18	$26.03	$26.03	$26.03	$26.03	$19.54	0
2016-08-17	$26.03	$26.03	$26.03	$26.03	$19.54	358
2016-08-16	$26.19	$26.19	$25.72	$25.85	$19.41	2,398
2016-08-15	$25.70	$26.23	$25.67	$25.75	$19.34	6,301
2016-08-12	$26.15	$26.15	$25.78	$25.78	$19.36	766
2016-08-11	$26.07	$26.07	$26.07	$26.07	$19.58	0
2016-08-10	$26.24	$26.24	$26.07	$26.07	$19.58	789
2016-08-09	$25.85	$27.13	$25.84	$27.13	$20.37	1,509
2016-08-08	$25.55	$25.94	$25.55	$25.84	$19.40	1,796
2016-08-05	$25.52	$25.75	$25.49	$25.75	$19.34	600
2016-08-04	$25.76	$25.76	$25.76	$25.76	$19.34	150
2016-08-03	$25.77	$25.93	$25.77	$25.92	$19.46	475
2016-08-02	$25.61	$25.61	$25.61	$25.61	$19.23	0
2016-08-01	$25.61	$25.61	$25.61	$25.61	$19.23	0
2016-07-29	$25.61	$25.61	$25.61	$25.61	$19.23	0
2016-07-28	$25.59	$25.61	$25.58	$25.61	$19.23	1,600
2016-07-27	$25.63	$25.63	$25.56	$25.57	$19.20	1,000
2016-07-26	$25.81	$25.81	$25.79	$25.79	$19.37	805
2016-07-25	$25.88	$25.88	$25.88	$25.88	$19.43	615
2016-07-22	$25.56	$25.56	$25.56	$25.56	$19.19	0
2016-07-21	$25.70	$25.75	$25.56	$25.56	$19.19	930
2016-07-20	$25.88	$25.88	$25.88	$25.88	$19.43	2,013
2016-07-19	$25.64	$25.75	$25.64	$25.75	$19.33	400
2016-07-18	$25.69	$25.69	$25.69	$25.69	$19.29	200
2016-07-15	$25.45	$25.45	$25.45	$25.45	$19.11	60
2016-07-14	$25.45	$25.45	$25.45	$25.45	$19.11	126
2016-07-13	$25.45	$25.45	$25.45	$25.45	$19.11	0
2016-07-12	$25.41	$25.72	$25.41	$25.45	$19.11	2,366
2016-07-11	$25.43	$25.43	$25.43	$25.43	$19.10	0
2016-07-08	$25.75	$25.75	$25.43	$25.43	$19.10	1,033
2016-07-07	$25.67	$25.67	$25.67	$25.67	$19.28	199
2016-07-06	$25.67	$25.67	$25.67	$25.67	$19.28	0
2016-07-05	$25.90	$25.90	$25.67	$25.67	$19.28	3,269
2016-07-01	$25.90	$25.90	$25.90	$25.90	$19.45	1,828
2016-06-30	$25.93	$26.00	$25.90	$26.00	$19.52	1,961
2016-06-29	$25.90	$25.90	$25.90	$25.90	$19.45	685
2016-06-28	$25.72	$25.90	$25.52	$25.90	$19.45	4,680
2016-06-27	$25.98	$25.98	$25.66	$25.66	$19.27	3,827
2016-06-24	$25.85	$26.18	$25.83	$25.90	$19.45	4,651
2016-06-23	$26.00	$26.05	$25.85	$25.95	$19.49	4,801
2016-06-22	$25.85	$25.85	$25.85	$25.85	$19.41	0
2016-06-21	$25.61	$25.85	$25.61	$25.85	$19.41	1,281
2016-06-20	$25.80	$25.99	$25.50	$25.85	$19.41	6,341
2016-06-17	$25.49	$25.80	$25.40	$25.79	$19.37	3,267
2016-06-16	$25.41	$25.49	$25.41	$25.49	$19.14	669
2016-06-15	$25.37	$25.49	$25.37	$25.37	$19.05	1,060
2016-06-14	$25.37	$25.49	$25.37	$25.37	$19.05	6,716
2016-06-13	$25.45	$25.45	$25.37	$25.39	$19.07	1,000
2016-06-10	$25.61	$25.61	$25.31	$25.50	$19.15	8,720
2016-06-09	$25.76	$25.79	$25.38	$25.72	$19.31	4,309
2016-06-08	$25.36	$25.66	$25.36	$25.42	$19.09	6,682
2016-06-07	$25.40	$25.44	$25.30	$25.30	$19.00	3,975
2016-06-06	$25.38	$25.45	$25.35	$25.35	$19.04	2,719
2016-06-03	$25.35	$25.35	$25.35	$25.35	$19.04	66
2016-06-02	$25.35	$25.35	$25.35	$25.35	$19.04	2
2016-06-01	$25.35	$25.45	$25.35	$25.35	$19.04	3,088
2016-05-31	$25.43	$25.44	$25.15	$25.18	$18.91	7,700
2016-05-27	$25.38	$25.39	$25.37	$25.37	$19.05	600
2016-05-26	$25.32	$25.36	$25.32	$25.36	$19.04	3,950
2016-05-25	$25.49	$25.76	$25.49	$25.76	$19.11	11,684
2016-05-24	$25.49	$25.49	$25.33	$25.47	$18.89	5,889
2016-05-23	$25.49	$25.49	$25.49	$25.49	$18.91	1,482
2016-05-20	$25.46	$25.47	$25.46	$25.46	$18.89	1,691
2016-05-19	$25.49	$25.49	$25.36	$25.49	$18.91	4,461
2016-05-18	$25.48	$25.49	$25.45	$25.48	$18.90	868
2016-05-17	$25.45	$25.48	$25.45	$25.48	$18.90	400
2016-05-16	$25.49	$25.49	$25.49	$25.49	$18.91	638
2016-05-13	$25.49	$25.49	$25.49	$25.49	$18.91	590
2016-05-12	$25.49	$25.49	$25.48	$25.49	$18.91	2,300
2016-05-11	$25.49	$25.49	$25.49	$25.49	$18.91	0
2016-05-10	$25.49	$25.49	$25.46	$25.49	$18.91	2,320
2016-05-09	$25.45	$25.49	$25.45	$25.49	$18.91	1,498
2016-05-06	$25.45	$25.49	$25.45	$25.49	$18.91	1,200
2016-05-05	$25.48	$25.48	$25.48	$25.48	$18.90	209
2016-05-04	$25.49	$25.49	$25.46	$25.46	$18.88	1,064
2016-05-03	$25.39	$25.40	$25.39	$25.40	$18.84	350
2016-05-02	$25.48	$25.49	$25.41	$25.49	$18.91	7,132
2016-04-29	$25.48	$25.48	$25.48	$25.48	$18.90	500
2016-04-28	$25.45	$25.46	$25.38	$25.46	$18.89	2,607
2016-04-27	$25.46	$25.49	$25.34	$25.49	$18.91	13,625
2016-04-26	$25.40	$25.46	$25.34	$25.40	$18.84	7,040
2016-04-25	$25.28	$25.28	$25.28	$25.28	$18.75	66
2016-04-22	$25.35	$25.35	$25.27	$25.28	$18.75	2,263
2016-04-21	$25.20	$25.30	$25.20	$25.30	$18.77	5,991
2016-04-20	$25.39	$25.39	$25.39	$25.39	$18.83	600
2016-04-19	$25.30	$25.33	$25.20	$25.24	$18.72	5,216
2016-04-18	$25.30	$25.36	$25.30	$25.36	$18.81	2,357
2016-04-15	$25.41	$25.41	$25.25	$25.29	$18.76	747
2016-04-14	$25.30	$25.30	$25.30	$25.30	$18.77	0
2016-04-13	$25.30	$25.30	$25.30	$25.30	$18.77	500
2016-04-12	$25.43	$25.43	$25.43	$25.43	$18.86	695
2016-04-11	$25.24	$25.24	$25.24	$25.24	$18.73	1,000
2016-04-08	$25.38	$25.43	$25.38	$25.43	$18.86	849
2016-04-07	$25.38	$25.38	$25.38	$25.38	$18.83	5
2016-04-06	$25.25	$25.41	$25.25	$25.38	$18.83	4,200
2016-04-05	$25.43	$25.43	$25.34	$25.34	$18.80	3,900
2016-04-04	$25.34	$25.34	$25.34	$25.34	$18.80	95
2016-04-01	$25.27	$25.34	$25.27	$25.34	$18.80	1,151
2016-03-31	$25.40	$25.40	$25.40	$25.40	$18.84	100
2016-03-30	$25.32	$25.44	$25.32	$25.44	$18.87	2,885
2016-03-29	$25.24	$25.43	$25.24	$25.43	$18.86	2,600
2016-03-28	$25.29	$25.36	$25.26	$25.36	$18.81	1,818
2016-03-24	$25.41	$25.41	$25.41	$25.41	$18.85	245
2016-03-23	$25.27	$25.44	$25.25	$25.41	$18.85	8,050
2016-03-22	$25.43	$25.44	$25.40	$25.40	$18.84	2,370
2016-03-21	$25.37	$25.37	$25.37	$25.37	$18.82	282
2016-03-18	$25.21	$25.34	$25.21	$25.29	$18.76	500
2016-03-17	$25.32	$25.36	$25.31	$25.36	$18.81	2,574
2016-03-16	$25.00	$25.30	$25.00	$25.30	$18.77	6,363
2016-03-15	$25.21	$25.21	$25.00	$25.19	$18.69	13,720
2016-03-14	$25.24	$25.24	$25.24	$25.24	$18.72	74
2016-03-11	$25.20	$25.24	$25.11	$25.24	$18.72	1,510
2016-03-10	$25.19	$25.19	$25.19	$25.19	$18.69	160
2016-03-09	$25.09	$25.19	$25.09	$25.19	$18.69	1,100
2016-03-08	$25.15	$25.15	$25.15	$25.15	$18.66	1,050
2016-03-07	$25.04	$25.12	$25.04	$25.12	$18.63	1,653
2016-03-04	$25.06	$25.12	$25.02	$25.04	$18.57	3,300
2016-03-03	$25.26	$25.26	$25.26	$25.26	$18.74	202
2016-03-02	$25.18	$25.18	$25.10	$25.18	$18.68	600
2016-03-01	$24.91	$24.91	$24.91	$24.91	$18.48	120
2016-02-29	$24.91	$24.91	$24.91	$24.91	$18.48	500
2016-02-26	$25.00	$25.29	$25.00	$25.29	$18.76	1,500
2016-02-25	$24.92	$24.93	$24.92	$24.93	$18.49	1,808
2016-02-24	$25.30	$25.30	$24.98	$25.00	$18.31	5,328
2016-02-23	$25.13	$25.22	$25.10	$25.22	$18.47	2,400
2016-02-22	$25.05	$25.36	$25.05	$25.29	$18.53	2,373
2016-02-19	$25.49	$25.49	$24.98	$25.43	$18.63	1,497
2016-02-18	$25.37	$25.40	$25.37	$25.40	$18.61	1,079
2016-02-17	$25.30	$25.37	$24.80	$24.80	$18.17	3,696
2016-02-16	$25.08	$25.37	$24.75	$25.28	$18.52	3,222
2016-02-12	$25.13	$25.24	$25.13	$25.24	$18.49	400
2016-02-11	$25.23	$25.68	$25.21	$25.21	$18.47	3,590
2016-02-10	$25.26	$25.26	$25.26	$25.26	$18.51	114
2016-02-09	$25.13	$25.13	$25.13	$25.13	$18.41	907
2016-02-08	$25.22	$25.22	$25.21	$25.21	$18.47	400
2016-02-05	$25.21	$25.21	$25.21	$25.21	$18.47	100
2016-02-04	$25.10	$25.19	$25.10	$25.19	$18.45	792
2016-02-03	$25.47	$25.49	$25.47	$25.49	$18.68	700
2016-02-02	$25.60	$25.85	$25.60	$25.68	$18.81	831
2016-02-01	$25.65	$25.65	$25.46	$25.46	$18.65	1,394
2016-01-29	$25.68	$25.74	$25.45	$25.74	$18.86	1,913
2016-01-28	$25.64	$25.65	$25.38	$25.38	$18.60	500
2016-01-27	$25.13	$25.13	$25.13	$25.13	$18.41	0
2016-01-26	$25.68	$25.68	$25.13	$25.13	$18.41	3,300
2016-01-25	$25.13	$25.65	$25.13	$25.65	$18.79	888
2016-01-22	$25.54	$25.65	$25.54	$25.65	$18.79	2,995
2016-01-21	$25.50	$25.57	$25.41	$25.53	$18.70	2,208
2016-01-20	$25.29	$25.60	$24.71	$25.50	$18.68	15,824
2016-01-19	$25.16	$25.40	$25.16	$25.28	$18.52	1,700
2016-01-15	$25.48	$25.48	$25.32	$25.47	$18.66	6,700
2016-01-14	$25.11	$25.11	$25.11	$25.11	$18.39	0
2016-01-13	$25.05	$25.15	$25.02	$25.11	$18.39	2,191
2016-01-12	$25.29	$25.44	$25.10	$25.10	$18.39	2,520
2016-01-11	$25.16	$25.16	$25.16	$25.16	$18.43	435
2016-01-08	$25.27	$25.30	$25.06	$25.16	$18.43	1,511
2016-01-07	$24.90	$25.25	$24.72	$24.85	$18.21	2,000
2016-01-06	$25.48	$25.48	$25.10	$25.44	$18.64	2,400
2016-01-05	$25.45	$25.47	$25.44	$25.47	$18.66	786
2016-01-04	$24.57	$25.48	$24.57	$24.73	$18.12	2,141
2015-12-31	$25.33	$25.33	$25.33	$25.33	$18.56	1
2015-12-30	$25.47	$25.50	$25.33	$25.33	$18.56	850
2015-12-29	$24.94	$24.94	$24.94	$24.94	$18.27	250
2015-12-28	$24.94	$25.49	$24.94	$25.49	$18.67	1,300
2015-12-24	$25.33	$25.33	$25.33	$25.33	$18.56	0
2015-12-23	$25.33	$25.33	$25.33	$25.33	$18.56	400
2015-12-22	$24.81	$24.81	$24.81	$24.81	$18.18	220
2015-12-21	$25.32	$25.32	$25.32	$25.32	$18.55	640
2015-12-18	$24.60	$24.60	$24.60	$24.60	$18.02	200
2015-12-17	$25.30	$25.30	$25.30	$25.30	$18.53	0
2015-12-16	$24.78	$25.30	$24.62	$25.30	$18.53	4,510
2015-12-15	$24.82	$25.41	$24.82	$25.41	$18.61	1,071
2015-12-14	$24.92	$25.39	$24.91	$25.26	$18.50	490
2015-12-11	$25.15	$25.18	$25.12	$25.18	$18.44	600
2015-12-10	$25.50	$25.50	$25.50	$25.50	$18.68	0
2015-12-09	$25.50	$25.50	$25.50	$25.50	$18.68	0
2015-12-08	$25.50	$25.50	$25.48	$25.50	$18.68	2,714
2015-12-07	$25.35	$25.35	$25.35	$25.35	$18.57	25
2015-12-04	$25.15	$25.40	$25.15	$25.35	$18.57	2,382
2015-12-03	$25.48	$25.50	$25.19	$25.34	$18.56	1,348
2015-12-02	$25.12	$25.33	$25.12	$25.28	$18.52	2,624
2015-12-01	$25.73	$25.74	$25.36	$25.37	$18.59	2,291
2015-11-30	$25.35	$25.74	$25.35	$25.74	$18.86	1,156
2015-11-27	$25.72	$25.73	$25.72	$25.73	$18.85	778
2015-11-25	$25.73	$25.73	$25.73	$25.73	$18.85	591
2015-11-24	$25.43	$25.69	$25.43	$25.69	$18.59	3,589
2015-11-23	$25.16	$25.42	$25.16	$25.20	$18.24	2,564
2015-11-20	$25.44	$25.44	$25.36	$25.43	$18.41	980
2015-11-19	$25.43	$25.44	$25.40	$25.40	$18.38	3,950
2015-11-18	$25.43	$25.43	$25.31	$25.42	$18.40	1,850
2015-11-17	$25.28	$25.31	$25.11	$25.31	$18.32	1,898
2015-11-16	$25.42	$25.42	$25.23	$25.42	$18.40	1,995
2015-11-13	$25.37	$25.40	$25.35	$25.40	$18.38	1,677
2015-11-12	$25.40	$25.40	$25.29	$25.29	$18.30	1,550
2015-11-11	$25.34	$25.34	$25.34	$25.34	$18.34	517
2015-11-10	$25.18	$25.18	$25.18	$25.18	$18.22	400
2015-11-09	$25.20	$25.20	$25.07	$25.15	$18.20	1,260
2015-11-06	$25.17	$25.43	$25.17	$25.42	$18.40	1,866
2015-11-05	$25.08	$25.44	$25.05	$25.43	$18.41	7,502
2015-11-04	$25.15	$25.43	$24.96	$25.23	$18.26	4,620
2015-11-03	$24.94	$25.06	$24.94	$25.06	$18.14	2,710
2015-11-02	$25.13	$25.15	$24.92	$25.06	$18.14	2,006
2015-10-30	$25.15	$25.15	$25.00	$25.10	$18.17	5,579
2015-10-29	$25.00	$25.15	$25.00	$25.15	$18.20	1,553
2015-10-28	$25.00	$25.00	$24.91	$25.00	$18.10	1,959
2015-10-27	$24.98	$25.00	$24.87	$24.87	$18.00	5,400
2015-10-26	$24.89	$24.99	$24.85	$24.85	$17.99	1,730
2015-10-23	$24.98	$24.99	$24.90	$24.99	$18.09	3,935
2015-10-22	$24.97	$24.98	$24.88	$24.90	$18.02	2,350
2015-10-21	$24.98	$24.98	$24.93	$24.98	$18.08	2,698
2015-10-20	$24.95	$24.98	$24.90	$24.96	$18.07	3,709
2015-10-19	$24.97	$24.98	$24.81	$24.82	$17.96	1,935
2015-10-16	$24.99	$24.99	$24.99	$24.99	$18.09	575
2015-10-15	$24.92	$24.92	$24.92	$24.92	$18.03	475
2015-10-14	$24.94	$24.95	$24.81	$24.83	$17.97	3,955
2015-10-13	$24.96	$24.96	$24.96	$24.96	$18.07	1,200
2015-10-12	$24.98	$24.98	$24.84	$24.88	$18.01	2,925
2015-10-09	$24.84	$24.91	$24.72	$24.91	$18.03	5,021
2015-10-08	$24.86	$24.89	$24.76	$24.83	$17.97	3,813
2015-10-07	$24.93	$24.98	$24.86	$24.86	$17.99	1,220
2015-10-06	$24.76	$24.97	$24.68	$24.90	$18.02	4,670
2015-10-05	$24.68	$24.68	$24.68	$24.68	$17.87	100
2015-10-02	$24.64	$24.77	$24.48	$24.68	$17.87	3,369
2015-10-01	$24.72	$24.74	$24.62	$24.71	$17.89	2,279
2015-09-30	$24.54	$24.65	$24.53	$24.54	$17.76	2,950
2015-09-29	$24.63	$24.65	$24.63	$24.63	$17.82	479
2015-09-28	$24.56	$24.60	$24.56	$24.60	$17.81	217
2015-09-25	$24.55	$24.55	$24.54	$24.54	$17.76	400
2015-09-24	$24.77	$24.77	$24.54	$24.55	$17.77	2,000
2015-09-23	$24.77	$24.77	$24.54	$24.58	$17.79	1,300
2015-09-22	$24.54	$24.77	$24.52	$24.63	$17.83	3,667
2015-09-21	$24.55	$24.59	$24.55	$24.59	$17.80	3,265
2015-09-18	$24.29	$24.33	$24.29	$24.30	$17.59	1,100
2015-09-17	$24.48	$24.57	$24.48	$24.50	$17.73	726
2015-09-16	$24.17	$24.56	$24.16	$24.46	$17.70	3,400
2015-09-15	$24.50	$24.56	$24.40	$24.53	$17.75	2,025
2015-09-14	$24.49	$24.49	$24.49	$24.49	$17.73	200
2015-09-11	$24.42	$24.57	$24.29	$24.32	$17.60	8,804
2015-09-10	$24.15	$24.34	$24.15	$24.28	$17.57	5,050
2015-09-09	$24.30	$24.35	$24.27	$24.27	$17.57	2,220
2015-09-08	$24.55	$24.56	$24.30	$24.30	$17.59	5,935
2015-09-04	$24.53	$24.56	$24.18	$24.30	$17.59	1,589
2015-09-03	$24.19	$24.45	$24.19	$24.30	$17.59	4,101
2015-09-02	$24.30	$24.57	$24.18	$24.38	$17.64	4,472
2015-09-01	$24.50	$24.50	$24.23	$24.40	$17.66	5,163
2015-08-31	$24.54	$24.54	$24.47	$24.47	$17.71	1,365
2015-08-28	$24.57	$24.57	$24.51	$24.54	$17.76	3,784
2015-08-27	$24.61	$24.61	$24.37	$24.50	$17.73	3,325
2015-08-26	$24.91	$24.96	$24.89	$24.91	$17.80	1,031
2015-08-25	$24.58	$24.94	$24.58	$24.66	$17.62	2,113
2015-08-24	$24.80	$25.00	$24.72	$24.73	$17.67	3,041
2015-08-21	$24.77	$24.77	$24.58	$24.58	$17.57	707
2015-08-20	$24.64	$24.76	$24.50	$24.74	$17.68	6,128
2015-08-19	$24.59	$24.59	$24.56	$24.57	$17.56	1,599
2015-08-18	$24.52	$24.52	$24.42	$24.42	$17.45	600
2015-08-17	$24.59	$24.59	$24.54	$24.59	$17.57	3,471
2015-08-14	$24.58	$24.59	$24.48	$24.48	$17.50	2,378
2015-08-13	$24.59	$24.59	$24.57	$24.57	$17.56	700
2015-08-12	$24.59	$24.59	$24.59	$24.59	$17.57	200
2015-08-11	$24.35	$24.49	$24.35	$24.49	$17.50	500
2015-08-10	$24.49	$24.55	$24.49	$24.51	$17.52	2,600
2015-08-07	$24.33	$24.53	$24.33	$24.53	$17.53	1,233
2015-08-06	$24.24	$24.39	$24.24	$24.34	$17.40	1,357
2015-08-05	$24.39	$24.39	$24.23	$24.32	$17.38	3,383
2015-08-04	$24.18	$24.30	$24.15	$24.30	$17.37	3,567
2015-08-03	$24.17	$24.41	$24.16	$24.35	$17.40	1,805
2015-07-31	$24.36	$24.36	$24.31	$24.31	$17.37	300
2015-07-30	$24.35	$24.35	$24.13	$24.13	$17.25	2,380
2015-07-29	$24.48	$24.48	$24.17	$24.17	$17.27	3,489
2015-07-28	$24.20	$24.53	$24.20	$24.38	$17.42	2,503
2015-07-27	$24.51	$24.51	$24.10	$24.10	$17.22	1,400
2015-07-24	$24.38	$24.38	$24.37	$24.37	$17.42	400
2015-07-23	$24.38	$24.51	$24.38	$24.48	$17.50	1,292
2015-07-22	$24.69	$24.69	$24.61	$24.61	$17.59	200
2015-07-21	$24.37	$24.62	$24.37	$24.57	$17.56	2,441

Entergy New Orleans Inc (ENJ) News Headlines

Recent Entergy New Orleans Inc (ENJ) News

Similar Companies to Entergy New Orleans Inc (ENJ) 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	--	--	--

Entergy New Orleans Inc (ENJ) Exchange: NYSE