Enstar Group Ltd Depositary Shs Each Repstg 11000 Int Sh Perpetual Non Cumulative Pref Sh (ESGRO) Stock Profile

Data as of Oct. 7, 2025

$20.50 ($0.45) 2.24%

Enstar Group Ltd Depositary Shs Each Repstg 11000 Int Sh Perpetual Non Cumulative Pref Sh - Daily Information

Click for more stock information on Enstar Group Ltd Depositary Shs Each Repstg 11000 Int Sh Perpetual Non Cumulative Pref Sh.

Daily Information	Data
Date	Oct. 7, 2025
Open	$20.10
Previous Close	$20.50
High	$20.58
Low	$20.03
Adjusted Open	$20.10
Previous Adjusted Close	$20.50
Adjusted High	$20.58
Adjusted Low	$20.03

Invest in Enstar Group Ltd Depositary Shs Each Repstg 11000 Int Sh Perpetual Non Cumulative Pref Sh (ESGRO)

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Enstar Group Ltd Depositary Shs Each Repstg 11000 Int Sh Perpetual Non Cumulative Pref Sh

Employee	Position
Dominic Francis Michael Silvester	Chief Executive Officer & Director
Paul James O'Shea	President & Director
Orla Maura Gregory	Chief Operating & Financial Officer
Nazar Alobaidat	Chief Investment Officer
John Joseph Hendrickson	Strategy Director
David Foley	Chief Actuarial Officer
Paul Michael James Brockman	Chief Claims Officer
Duncan M. Scott	Vice President-Run Off & Insolvency Operations
James Dawson Carey	Director
Michael Peter Harris Murphy	Chief Accounting Officer
Audrey B. Taranto	Secretary & Group General Counsel
Robert Johnson Campbell	Independent Chairman
Willard Myron Hendry	Independent Director
Susan Lee Cross	Independent Director
B. Frederick Becker	Independent Director
Hiteshkumar R. Patel	Independent Director
Poul Albaek Winslow	Independent Director
Hans-Peter Thomas Gerhardt	Independent Director
Michael Peter Harris Murphy	Chief Accounting Officer & Deputy CFO
Sharon A. Beesley	Independent Director

Historical Stock Data for Enstar Group Ltd Depositary Shs Each Repstg 11000 Int Sh Perpetual Non Cumulative Pref Sh (ESGRO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-30	$20.10	$20.58	$20.03	$20.50	$20.50	22,894
2025-06-27	$20.30	$20.30	$20.05	$20.05	$20.05	1,784
2025-06-26	$20.35	$20.35	$19.99	$20.10	$20.10	2,745
2025-06-25	$20.27	$20.27	$20.02	$20.11	$20.11	2,247
2025-06-24	$20.00	$20.17	$20.00	$20.14	$20.14	4,118
2025-06-23	$20.00	$20.01	$19.87	$20.01	$20.01	6,095
2025-06-20	$19.93	$20.17	$19.93	$20.07	$20.07	7,651
2025-06-18	$19.91	$20.04	$19.91	$19.91	$19.91	6,525
2025-06-17	$20.03	$20.04	$19.90	$19.90	$19.90	2,337
2025-06-16	$19.91	$20.19	$19.91	$20.13	$20.13	3,264
2025-06-13	$20.19	$20.19	$19.95	$19.95	$19.95	6,013
2025-06-12	$20.11	$20.19	$20.05	$20.12	$20.12	4,316
2025-06-11	$20.47	$20.47	$20.03	$20.03	$20.03	9,077
2025-06-10	$20.39	$20.47	$20.32	$20.40	$20.40	4,866
2025-06-09	$20.37	$20.39	$20.22	$20.34	$20.34	5,414
2025-06-06	$20.33	$20.39	$20.31	$20.31	$20.31	3,715
2025-06-05	$20.28	$20.40	$20.12	$20.30	$20.30	11,296
2025-06-04	$20.57	$20.57	$20.35	$20.35	$20.35	8,384
2025-06-03	$20.50	$20.60	$20.37	$20.52	$20.52	27,138
2025-06-02	$20.21	$20.42	$20.14	$20.32	$20.32	18,497
2025-05-30	$20.16	$20.60	$20.14	$20.14	$20.14	48,423
2025-05-29	$20.20	$20.34	$20.20	$20.30	$20.30	7,995
2025-05-28	$20.28	$20.28	$20.16	$20.16	$20.16	1,300
2025-05-27	$20.19	$20.36	$20.19	$20.35	$20.35	6,575
2025-05-23	$20.07	$20.20	$20.07	$20.18	$20.18	6,193
2025-05-22	$20.08	$20.18	$20.08	$20.09	$20.09	2,927
2025-05-21	$20.20	$20.34	$20.08	$20.08	$20.08	7,440
2025-05-20	$20.11	$20.43	$19.99	$20.36	$20.36	35,278
2025-05-19	$20.15	$20.22	$19.80	$20.15	$20.15	29,000
2025-05-16	$20.25	$20.46	$20.25	$20.44	$20.44	3,668
2025-05-15	$19.92	$20.62	$19.92	$20.47	$20.47	6,963
2025-05-14	$20.53	$20.63	$20.41	$20.60	$20.60	10,887
2025-05-13	$20.42	$20.62	$20.31	$20.62	$20.62	16,679
2025-05-12	$20.21	$20.34	$20.11	$20.25	$20.25	14,534
2025-05-09	$20.10	$20.10	$20.05	$20.10	$20.10	2,261
2025-05-08	$19.95	$20.17	$19.89	$20.07	$20.07	6,029
2025-05-07	$19.90	$19.96	$19.86	$19.94	$19.94	2,194
2025-05-06	$19.84	$19.97	$19.79	$19.93	$19.93	8,376
2025-05-05	$20.28	$20.44	$19.75	$19.84	$19.84	30,375
2025-05-02	$20.67	$20.70	$20.46	$20.46	$20.46	4,729
2025-05-01	$20.80	$20.88	$20.55	$20.87	$20.87	3,238
2025-04-30	$19.95	$20.61	$19.95	$20.61	$20.61	21,478
2025-04-29	$20.49	$20.74	$20.39	$20.50	$20.50	8,503
2025-04-28	$20.79	$20.79	$20.47	$20.47	$20.47	15,993
2025-04-25	$19.97	$20.78	$19.97	$20.78	$20.78	6,829
2025-04-24	$20.40	$20.40	$20.34	$20.34	$20.34	1,340
2025-04-23	$20.16	$20.45	$19.99	$20.45	$20.45	8,139
2025-04-22	$19.77	$20.36	$19.75	$20.00	$20.00	4,959
2025-04-21	$19.65	$19.77	$19.56	$19.77	$19.77	1,498
2025-04-17	$19.80	$20.10	$19.60	$19.67	$19.67	11,506
2025-04-16	$19.96	$20.16	$19.70	$19.70	$19.70	8,198
2025-04-15	$19.82	$20.04	$19.82	$19.93	$19.93	32,514
2025-04-14	$19.78	$19.94	$19.76	$19.93	$19.93	4,560
2025-04-11	$19.85	$19.85	$19.41	$19.48	$19.48	9,829
2025-04-10	$19.79	$19.79	$19.52	$19.52	$19.52	5,375
2025-04-09	$19.82	$20.30	$19.45	$20.09	$20.09	7,771
2025-04-08	$19.68	$20.00	$19.67	$19.67	$19.67	29,119
2025-04-07	$19.12	$19.49	$18.90	$19.19	$19.19	13,435
2025-04-04	$20.34	$20.34	$19.12	$19.57	$19.57	18,000
2025-04-03	$19.99	$20.25	$19.91	$20.22	$20.22	6,973
2025-04-02	$20.15	$20.40	$20.15	$20.15	$20.15	5,505
2025-04-01	$20.31	$20.42	$20.15	$20.41	$20.41	7,560
2025-03-31	$20.34	$20.36	$20.15	$20.27	$20.27	9,177
2025-03-28	$20.54	$20.55	$20.26	$20.46	$20.46	5,978
2025-03-27	$20.55	$20.55	$20.30	$20.37	$20.37	9,392
2025-03-26	$20.72	$20.75	$20.49	$20.64	$20.64	7,200
2025-03-25	$20.69	$20.81	$20.68	$20.72	$20.72	6,266
2025-03-24	$20.68	$20.77	$20.68	$20.70	$20.70	4,190
2025-03-21	$20.70	$20.80	$20.52	$20.70	$20.70	2,678
2025-03-20	$20.82	$20.85	$20.82	$20.84	$20.84	895
2025-03-19	$20.85	$20.85	$20.71	$20.82	$20.82	4,016
2025-03-18	$20.40	$20.83	$20.40	$20.82	$20.82	2,532
2025-03-17	$20.55	$20.90	$20.51	$20.87	$20.87	9,529
2025-03-14	$20.71	$20.75	$20.61	$20.62	$20.62	8,880
2025-03-13	$20.70	$20.71	$20.25	$20.71	$20.71	4,147
2025-03-12	$20.40	$20.86	$20.31	$20.68	$20.68	73,361
2025-03-11	$20.34	$20.40	$20.26	$20.40	$20.40	12,268
2025-03-10	$20.34	$20.40	$20.28	$20.40	$20.40	3,821
2025-03-07	$20.36	$20.36	$20.25	$20.25	$20.25	1,571
2025-03-06	$20.47	$20.47	$20.35	$20.35	$20.35	1,115
2025-03-05	$20.40	$20.49	$20.39	$20.43	$20.43	4,520
2025-03-04	$20.30	$20.50	$20.30	$20.30	$20.30	3,577
2025-03-03	$20.42	$20.59	$20.42	$20.58	$20.58	14,291
2025-02-28	$20.36	$20.50	$20.29	$20.50	$20.50	29,945
2025-02-27	$20.23	$20.29	$20.23	$20.26	$20.26	5,447
2025-02-26	$20.23	$20.28	$20.23	$20.28	$20.28	12,387
2025-02-25	$20.16	$20.20	$20.11	$20.20	$20.20	5,343
2025-02-24	$20.25	$20.27	$20.10	$20.10	$20.10	8,775
2025-02-21	$19.95	$20.23	$19.95	$20.23	$20.23	43,588
2025-02-20	$20.16	$20.18	$19.83	$19.83	$19.83	13,143
2025-02-19	$20.21	$20.44	$20.12	$20.16	$20.16	14,186
2025-02-18	$20.28	$20.40	$20.19	$20.31	$20.31	28,187
2025-02-14	$20.25	$20.68	$20.14	$20.50	$20.50	7,843
2025-02-13	$20.50	$20.68	$20.42	$20.68	$20.25	19,093
2025-02-12	$20.35	$20.50	$20.19	$20.47	$20.04	31,404
2025-02-11	$20.25	$20.38	$20.25	$20.33	$19.91	8,661
2025-02-10	$20.02	$20.30	$20.01	$20.28	$19.86	27,726
2025-02-07	$20.09	$20.20	$19.88	$20.00	$19.58	15,270
2025-02-06	$20.19	$20.20	$20.03	$20.09	$19.67	9,578
2025-02-05	$20.03	$20.25	$19.89	$20.16	$19.74	15,064
2025-02-04	$19.87	$20.00	$19.83	$19.89	$19.47	9,431
2025-02-03	$19.85	$20.00	$19.65	$19.88	$19.46	22,614
2025-01-31	$20.67	$20.80	$19.91	$19.91	$19.49	73,540
2025-01-30	$20.71	$20.85	$20.69	$20.75	$20.32	9,958
2025-01-29	$20.62	$20.78	$20.59	$20.78	$20.35	13,917
2025-01-28	$20.67	$20.75	$20.47	$20.75	$20.32	13,100
2025-01-27	$20.35	$20.76	$20.35	$20.76	$20.33	10,658
2025-01-24	$20.31	$20.44	$20.30	$20.44	$20.44	4,829
2025-01-23	$20.27	$20.44	$20.27	$20.44	$20.44	7,727
2025-01-22	$20.42	$20.46	$20.22	$20.27	$20.27	16,057
2025-01-21	$20.50	$20.50	$20.31	$20.49	$20.49	4,553
2025-01-17	$20.56	$20.60	$20.25	$20.48	$20.48	15,986
2025-01-16	$20.43	$20.62	$20.32	$20.34	$20.34	8,533
2025-01-15	$20.47	$20.47	$20.22	$20.43	$20.43	6,480
2025-01-14	$20.44	$20.44	$20.22	$20.23	$20.23	8,737
2025-01-13	$20.15	$20.47	$20.01	$20.36	$20.36	17,001
2025-01-10	$20.40	$20.54	$20.01	$20.05	$20.05	13,260
2025-01-08	$20.45	$20.59	$20.39	$20.49	$20.49	9,281
2025-01-07	$20.77	$20.80	$20.46	$20.48	$20.48	6,737
2025-01-06	$20.65	$20.80	$20.23	$20.72	$20.72	9,485
2025-01-03	$20.37	$20.69	$20.37	$20.69	$20.69	10,358
2025-01-02	$20.47	$20.49	$20.20	$20.49	$20.49	7,372
2024-12-31	$19.60	$20.66	$19.46	$20.47	$20.47	121,632
2024-12-30	$19.81	$19.82	$19.45	$19.70	$19.70	51,346
2024-12-27	$19.75	$19.81	$19.60	$19.81	$19.81	16,911
2024-12-26	$19.75	$19.78	$19.62	$19.65	$19.65	10,658
2024-12-24	$20.05	$20.05	$19.70	$19.76	$19.76	12,381
2024-12-23	$20.17	$20.20	$19.95	$19.96	$19.96	24,703
2024-12-20	$20.21	$20.40	$20.06	$20.25	$20.25	4,549
2024-12-19	$20.10	$20.46	$20.01	$20.06	$20.06	11,476
2024-12-18	$20.14	$20.51	$20.07	$20.20	$20.20	11,110
2024-12-17	$20.01	$20.61	$20.01	$20.48	$20.48	80,138
2024-12-16	$19.97	$20.40	$19.97	$20.02	$20.02	21,956
2024-12-13	$20.18	$20.18	$19.97	$19.97	$19.97	13,237
2024-12-12	$20.14	$20.18	$19.99	$20.18	$20.18	15,344
2024-12-11	$20.18	$20.22	$20.04	$20.04	$20.04	19,549
2024-12-10	$20.35	$20.35	$20.16	$20.17	$20.17	9,856
2024-12-09	$20.27	$20.48	$20.16	$20.34	$20.34	29,659
2024-12-06	$20.35	$20.40	$20.06	$20.25	$20.25	29,387
2024-12-05	$20.40	$20.60	$20.23	$20.45	$20.45	24,407
2024-12-04	$20.56	$20.56	$20.23	$20.35	$20.35	18,219
2024-12-03	$20.46	$20.54	$20.21	$20.52	$20.52	23,100
2024-12-02	$20.40	$20.52	$20.27	$20.42	$20.42	9,202
2024-11-29	$20.05	$20.24	$19.97	$20.23	$20.23	12,103
2024-11-27	$20.08	$20.10	$19.90	$20.04	$20.04	5,668
2024-11-26	$20.03	$20.35	$19.93	$19.93	$19.93	12,211
2024-11-25	$20.17	$20.52	$20.08	$20.34	$20.34	18,182
2024-11-22	$20.14	$20.14	$19.69	$19.88	$19.88	6,881
2024-11-21	$19.83	$20.00	$19.44	$20.00	$20.00	68,931
2024-11-20	$19.96	$19.96	$19.63	$19.87	$19.87	28,921
2024-11-19	$19.92	$19.99	$19.87	$19.92	$19.92	21,948
2024-11-18	$20.15	$20.31	$19.85	$19.89	$19.89	17,087
2024-11-15	$20.38	$20.38	$20.14	$20.23	$20.23	9,475
2024-11-14	$20.91	$21.06	$20.62	$20.83	$20.39	11,972
2024-11-13	$21.07	$21.17	$20.90	$20.90	$20.46	28,762
2024-11-12	$21.10	$21.15	$20.91	$20.98	$20.54	25,330
2024-11-11	$21.22	$21.25	$20.98	$21.03	$20.58	37,922
2024-11-08	$21.00	$21.18	$21.00	$21.18	$20.73	13,167
2024-11-07	$21.00	$21.17	$20.87	$21.01	$20.56	36,365
2024-11-06	$20.95	$21.14	$20.95	$21.00	$20.56	13,996
2024-11-05	$20.89	$21.10	$20.68	$21.07	$20.62	19,738
2024-11-04	$20.70	$20.95	$20.70	$20.82	$20.38	9,326
2024-11-01	$21.04	$21.17	$20.68	$20.74	$20.30	10,867
2024-10-31	$21.10	$21.28	$21.00	$21.04	$20.59	24,044
2024-10-30	$20.65	$21.30	$20.65	$21.30	$20.85	43,457
2024-10-29	$20.64	$20.72	$20.59	$20.59	$20.15	6,278
2024-10-28	$20.59	$20.65	$20.43	$20.62	$20.18	25,801
2024-10-25	$20.70	$20.72	$20.59	$20.59	$20.15	11,883
2024-10-24	$20.52	$20.74	$20.50	$20.69	$20.25	15,125
2024-10-23	$20.59	$20.63	$20.38	$20.44	$20.01	11,503
2024-10-22	$20.60	$20.92	$20.50	$20.65	$20.21	20,487
2024-10-21	$20.68	$20.79	$20.45	$20.67	$20.23	30,683
2024-10-18	$20.50	$20.76	$20.46	$20.60	$20.60	15,142
2024-10-17	$20.42	$20.50	$20.35	$20.42	$20.42	25,485
2024-10-16	$20.33	$20.50	$20.33	$20.48	$20.48	13,131
2024-10-15	$20.52	$20.65	$20.43	$20.65	$20.65	6,047
2024-10-14	$20.58	$20.71	$20.32	$20.45	$20.45	19,955
2024-10-11	$20.56	$20.85	$20.56	$20.73	$20.73	20,049
2024-10-10	$20.41	$20.73	$20.41	$20.61	$20.61	23,827
2024-10-09	$20.30	$20.54	$20.30	$20.48	$20.48	13,911
2024-10-08	$20.62	$20.62	$20.20	$20.50	$20.50	16,233
2024-10-07	$20.59	$20.61	$20.37	$20.40	$20.40	16,082
2024-10-04	$20.73	$20.79	$20.55	$20.75	$20.75	16,330
2024-10-03	$20.81	$20.81	$20.65	$20.76	$20.76	10,472
2024-10-02	$20.67	$20.81	$20.58	$20.75	$20.75	17,219
2024-10-01	$20.70	$20.70	$20.49	$20.67	$20.67	15,705
2024-09-30	$20.44	$20.70	$20.34	$20.62	$20.62	9,974
2024-09-27	$20.70	$20.70	$20.42	$20.59	$20.59	4,666
2024-09-26	$20.44	$20.47	$20.34	$20.42	$20.42	12,816
2024-09-25	$20.63	$20.71	$20.44	$20.64	$20.64	8,603
2024-09-24	$20.59	$20.74	$20.37	$20.71	$20.71	11,126
2024-09-23	$20.34	$20.66	$20.34	$20.56	$20.56	20,547
2024-09-20	$20.20	$20.67	$20.18	$20.36	$20.36	13,279
2024-09-19	$20.15	$20.29	$20.02	$20.22	$20.22	18,641
2024-09-18	$20.38	$20.38	$20.07	$20.15	$20.15	8,393
2024-09-17	$19.98	$20.32	$19.98	$20.32	$20.32	25,148
2024-09-16	$20.02	$20.32	$19.69	$19.80	$19.80	44,822
2024-09-13	$20.22	$20.22	$19.90	$20.01	$20.01	19,633
2024-09-12	$20.25	$20.32	$19.92	$20.03	$20.03	14,574
2024-09-11	$20.28	$20.28	$19.87	$19.94	$19.94	23,061
2024-09-10	$20.10	$20.42	$20.10	$20.28	$20.28	20,180
2024-09-09	$19.83	$20.29	$19.83	$20.08	$20.08	24,756
2024-09-06	$19.87	$19.87	$19.60	$19.84	$19.84	28,196
2024-09-05	$19.78	$19.96	$19.65	$19.87	$19.87	26,548
2024-09-04	$19.81	$19.85	$19.36	$19.83	$19.83	39,646
2024-09-03	$20.67	$20.71	$19.17	$19.65	$19.65	104,690
2024-08-30	$20.98	$20.98	$20.31	$20.55	$20.55	67,697
2024-08-29	$21.00	$21.02	$20.92	$20.98	$20.98	26,138
2024-08-28	$21.00	$21.09	$20.87	$20.91	$20.91	12,870
2024-08-27	$21.25	$21.25	$20.84	$20.93	$20.93	23,028
2024-08-26	$21.30	$21.30	$21.01	$21.16	$21.16	10,534
2024-08-23	$21.26	$21.28	$21.04	$21.25	$21.25	27,693
2024-08-22	$21.30	$21.36	$20.94	$21.25	$21.25	41,391
2024-08-21	$20.85	$21.29	$20.84	$21.04	$21.04	6,384
2024-08-20	$20.85	$21.14	$20.85	$20.97	$20.97	35,711
2024-08-19	$21.15	$21.15	$20.75	$20.82	$20.82	24,340
2024-08-16	$21.50	$21.50	$20.93	$21.10	$21.10	29,062
2024-08-15	$21.33	$21.70	$20.91	$21.26	$21.26	36,102
2024-08-14	$21.46	$21.92	$21.38	$21.63	$21.19	36,493
2024-08-13	$20.60	$21.40	$20.38	$21.40	$20.97	28,280
2024-08-12	$20.74	$20.77	$20.35	$20.70	$20.28	17,417
2024-08-09	$20.79	$20.80	$20.59	$20.80	$20.38	22,345
2024-08-08	$20.71	$20.80	$20.25	$20.80	$20.38	31,684
2024-08-07	$20.66	$20.71	$20.09	$20.71	$20.29	64,461
2024-08-06	$20.10	$20.60	$19.90	$20.40	$19.99	43,127
2024-08-05	$19.99	$20.12	$19.00	$20.00	$19.60	90,678
2024-08-02	$20.53	$20.88	$20.31	$20.61	$20.19	28,690
2024-08-01	$20.25	$21.00	$20.25	$20.73	$20.31	62,699
2024-07-31	$19.01	$20.86	$19.01	$20.25	$19.84	210,933
2024-07-30	$21.22	$21.37	$18.59	$19.18	$18.79	326,424
2024-07-29	$25.00	$25.00	$21.14	$21.59	$21.15	244,578
2024-07-26	$25.19	$25.19	$25.15	$25.15	$24.64	1,565
2024-07-25	$24.89	$25.02	$24.89	$25.00	$24.50	2,926
2024-07-24	$25.07	$25.07	$24.88	$24.88	$24.38	7,284
2024-07-23	$25.11	$25.13	$25.06	$25.13	$24.62	824
2024-07-22	$25.22	$25.23	$25.07	$25.17	$24.66	3,910
2024-07-19	$25.08	$25.17	$25.05	$25.13	$25.13	2,505
2024-07-18	$25.09	$25.15	$25.09	$25.15	$25.15	2,189
2024-07-17	$25.05	$25.09	$25.05	$25.08	$25.08	8,947
2024-07-16	$25.12	$25.15	$25.10	$25.15	$25.15	1,847
2024-07-15	$25.00	$25.15	$24.94	$25.06	$25.06	3,160
2024-07-12	$25.01	$25.09	$25.00	$25.01	$25.01	3,295
2024-07-11	$24.88	$25.09	$24.88	$25.06	$25.06	6,733
2024-07-10	$24.70	$24.86	$24.70	$24.85	$24.85	5,263
2024-07-09	$24.68	$24.75	$24.68	$24.75	$24.75	3,994
2024-07-08	$24.64	$24.75	$24.64	$24.73	$24.73	6,041
2024-07-05	$24.70	$24.80	$24.70	$24.73	$24.73	4,296
2024-07-03	$24.50	$24.68	$24.50	$24.68	$24.68	5,003
2024-07-02	$24.37	$24.70	$24.37	$24.46	$24.46	5,847
2024-07-01	$24.50	$24.50	$24.39	$24.47	$24.47	7,308
2024-06-28	$24.66	$24.66	$24.45	$24.45	$24.45	6,355
2024-06-27	$24.69	$24.69	$24.66	$24.66	$24.66	7,427
2024-06-26	$24.69	$24.69	$24.65	$24.65	$24.65	2,122
2024-06-25	$24.68	$24.70	$24.64	$24.65	$24.65	6,465
2024-06-24	$24.55	$24.65	$24.55	$24.63	$24.63	5,017
2024-06-21	$24.65	$24.65	$24.51	$24.55	$24.55	2,103
2024-06-20	$24.66	$24.66	$24.51	$24.51	$24.51	4,505
2024-06-18	$24.55	$24.68	$24.55	$24.66	$24.66	8,134
2024-06-17	$24.55	$24.70	$24.35	$24.36	$24.36	13,320
2024-06-14	$24.43	$24.49	$24.36	$24.45	$24.45	3,918
2024-06-13	$24.70	$24.70	$24.44	$24.51	$24.51	5,556
2024-06-12	$24.51	$24.72	$24.51	$24.57	$24.57	11,896
2024-06-11	$24.28	$24.46	$24.26	$24.46	$24.46	8,479
2024-06-10	$24.34	$24.35	$24.34	$24.34	$24.34	3,263
2024-06-07	$24.10	$24.40	$24.10	$24.35	$24.35	7,985
2024-06-06	$24.56	$24.64	$24.44	$24.51	$24.51	11,270
2024-06-05	$24.50	$24.65	$24.50	$24.64	$24.64	6,691
2024-06-04	$24.40	$24.56	$24.40	$24.49	$24.49	10,526
2024-06-03	$24.29	$24.40	$24.22	$24.40	$24.40	6,682
2024-05-31	$24.05	$24.36	$23.95	$24.31	$24.31	81,455
2024-05-30	$23.99	$24.09	$23.98	$23.99	$23.99	9,564
2024-05-29	$24.12	$24.17	$23.98	$23.98	$23.98	4,437
2024-05-28	$24.24	$24.35	$24.08	$24.08	$24.08	10,396
2024-05-24	$24.13	$24.23	$24.01	$24.15	$24.15	3,717
2024-05-23	$24.23	$24.30	$23.99	$24.00	$24.00	13,205
2024-05-22	$24.26	$24.27	$24.25	$24.25	$24.25	2,165
2024-05-21	$24.39	$24.46	$24.26	$24.29	$24.29	15,194
2024-05-20	$24.31	$24.44	$24.31	$24.37	$24.37	5,147
2024-05-17	$24.58	$24.60	$24.30	$24.30	$24.30	14,712
2024-05-16	$24.65	$24.65	$24.50	$24.55	$24.55	7,144
2024-05-15	$24.48	$24.58	$24.46	$24.54	$24.54	10,199
2024-05-14	$24.51	$24.55	$24.44	$24.48	$24.48	4,996
2024-05-13	$24.79	$24.85	$24.79	$24.83	$24.39	3,650
2024-05-10	$24.78	$24.78	$24.60	$24.74	$24.31	6,353
2024-05-09	$24.65	$24.78	$24.59	$24.70	$24.27	9,315
2024-05-08	$24.83	$24.85	$24.64	$24.68	$24.25	16,434
2024-05-07	$24.81	$24.92	$24.69	$24.85	$24.41	23,873
2024-05-06	$24.65	$24.65	$24.46	$24.54	$24.11	6,744
2024-05-03	$24.25	$24.60	$24.25	$24.50	$24.07	4,799
2024-05-02	$24.22	$24.41	$24.15	$24.41	$23.98	3,856
2024-05-01	$24.12	$24.39	$24.12	$24.14	$23.72	5,401
2024-04-30	$24.19	$24.32	$24.05	$24.18	$23.76	19,351
2024-04-29	$24.10	$24.25	$24.10	$24.19	$23.77	6,826
2024-04-26	$24.05	$24.25	$24.05	$24.07	$23.65	6,354
2024-04-25	$24.03	$24.14	$23.94	$24.14	$23.71	5,898
2024-04-24	$24.30	$24.30	$24.12	$24.13	$23.71	3,220
2024-04-23	$24.12	$24.33	$24.09	$24.30	$23.87	9,958
2024-04-22	$24.10	$24.19	$24.05	$24.13	$23.71	17,862
2024-04-19	$23.87	$24.01	$23.87	$23.95	$23.52	4,046
2024-04-18	$23.98	$23.99	$23.79	$23.83	$23.41	15,206
2024-04-17	$23.83	$24.01	$23.79	$23.94	$23.52	8,401
2024-04-16	$23.73	$23.86	$23.73	$23.73	$23.31	8,408
2024-04-15	$23.75	$23.80	$23.62	$23.64	$23.22	8,460
2024-04-12	$23.82	$24.18	$23.81	$23.89	$23.89	10,313
2024-04-11	$24.28	$24.28	$23.79	$23.79	$23.79	23,754
2024-04-10	$24.35	$24.35	$23.99	$23.99	$23.99	33,839
2024-04-09	$24.52	$24.60	$24.35	$24.36	$24.36	34,344
2024-04-08	$24.66	$24.70	$24.48	$24.48	$24.48	26,771
2024-04-05	$24.85	$25.00	$24.59	$24.59	$24.59	31,981
2024-04-04	$24.91	$24.91	$24.87	$24.87	$24.87	3,369
2024-04-03	$24.81	$24.91	$24.81	$24.83	$24.83	8,028
2024-04-02	$24.86	$24.90	$24.76	$24.81	$24.81	8,961
2024-04-01	$24.92	$24.99	$24.85	$24.85	$24.85	10,455
2024-03-28	$25.00	$25.00	$24.76	$24.99	$24.99	6,571
2024-03-27	$24.80	$25.00	$24.80	$24.98	$24.98	9,657
2024-03-26	$24.94	$24.99	$24.70	$24.74	$24.74	5,347
2024-03-25	$25.00	$25.08	$24.85	$24.85	$24.85	5,761
2024-03-22	$25.08	$25.08	$24.94	$24.94	$24.94	5,690
2024-03-21	$25.16	$25.16	$25.11	$25.11	$25.11	2,585
2024-03-20	$25.15	$25.28	$25.15	$25.16	$25.16	14,739
2024-03-19	$25.10	$25.19	$25.01	$25.10	$25.10	6,641
2024-03-18	$25.03	$25.13	$25.02	$25.13	$25.13	2,844
2024-03-15	$24.96	$25.18	$24.96	$25.18	$25.18	5,016
2024-03-14	$25.00	$25.15	$24.95	$24.95	$24.95	3,493
2024-03-13	$25.01	$25.18	$25.01	$25.18	$25.18	5,980
2024-03-12	$24.90	$25.19	$24.85	$25.09	$25.09	9,226
2024-03-11	$25.00	$25.00	$24.89	$24.91	$24.91	1,733
2024-03-08	$24.95	$24.99	$24.89	$24.89	$24.89	6,751
2024-03-07	$24.96	$24.99	$24.85	$24.95	$24.95	5,552
2024-03-06	$24.87	$24.90	$24.83	$24.87	$24.87	3,763
2024-03-05	$24.88	$24.90	$24.84	$24.84	$24.84	5,083
2024-03-04	$24.98	$24.98	$24.81	$24.81	$24.81	5,400
2024-03-01	$24.95	$24.99	$24.85	$24.95	$24.95	6,386
2024-02-29	$24.89	$25.00	$24.89	$24.92	$24.92	5,207
2024-02-28	$24.83	$24.94	$24.73	$24.85	$24.85	2,520
2024-02-27	$24.84	$24.84	$24.75	$24.79	$24.79	3,696
2024-02-26	$24.97	$24.98	$24.90	$24.90	$24.90	3,579
2024-02-23	$24.88	$24.99	$24.88	$24.97	$24.97	8,339
2024-02-22	$25.03	$25.03	$24.80	$25.00	$25.00	3,338
2024-02-21	$24.84	$25.00	$24.84	$24.98	$24.98	7,812
2024-02-20	$24.79	$24.91	$24.79	$24.81	$24.81	3,055
2024-02-16	$24.78	$24.78	$24.66	$24.66	$24.66	4,364
2024-02-15	$24.70	$24.79	$24.60	$24.78	$24.78	8,190
2024-02-14	$24.73	$24.80	$24.52	$24.64	$24.64	13,067
2024-02-13	$25.02	$25.04	$24.95	$24.96	$24.52	4,037
2024-02-12	$25.07	$25.23	$25.06	$25.06	$24.62	6,589
2024-02-09	$25.07	$25.09	$25.05	$25.08	$24.64	2,544
2024-02-08	$25.14	$25.14	$24.98	$25.09	$24.65	10,798
2024-02-07	$25.11	$25.11	$24.99	$25.05	$24.61	5,267
2024-02-06	$24.88	$25.03	$24.88	$25.03	$24.59	3,174
2024-02-05	$25.08	$25.09	$24.90	$24.90	$24.47	2,795
2024-02-02	$24.90	$25.02	$24.90	$25.00	$24.56	3,693
2024-02-01	$24.97	$25.17	$24.91	$24.93	$24.50	6,350
2024-01-31	$25.30	$25.30	$24.69	$24.85	$24.42	41,405
2024-01-30	$25.31	$25.47	$25.30	$25.47	$25.03	8,523
2024-01-29	$25.30	$25.35	$25.28	$25.35	$24.91	4,563
2024-01-26	$25.35	$25.40	$25.35	$25.40	$24.96	1,557
2024-01-25	$25.03	$25.36	$25.03	$25.35	$24.91	7,035
2024-01-24	$25.20	$25.25	$25.01	$25.12	$24.68	5,855
2024-01-23	$25.26	$25.26	$25.04	$25.23	$24.79	2,935
2024-01-22	$25.26	$25.37	$25.13	$25.30	$24.86	9,911
2024-01-19	$25.03	$25.12	$25.00	$25.08	$25.08	5,637
2024-01-18	$25.03	$25.14	$24.93	$25.01	$25.01	7,101
2024-01-17	$25.05	$25.15	$25.01	$25.02	$25.02	3,100
2024-01-16	$25.30	$25.30	$25.04	$25.10	$25.10	13,753
2024-01-12	$25.00	$25.25	$25.00	$25.15	$25.15	13,336
2024-01-11	$24.90	$25.00	$24.86	$25.00	$25.00	2,831
2024-01-10	$24.99	$25.00	$24.93	$24.93	$24.93	3,698
2024-01-09	$25.10	$25.10	$24.90	$24.90	$24.90	2,146
2024-01-08	$25.00	$25.13	$24.93	$25.11	$25.11	5,240
2024-01-05	$24.90	$25.04	$24.79	$25.00	$25.00	4,760
2024-01-04	$24.91	$25.09	$24.91	$24.94	$24.94	6,911
2024-01-03	$24.98	$25.04	$24.83	$24.98	$24.98	15,656
2024-01-02	$24.87	$25.01	$24.80	$25.01	$25.01	11,062
2023-12-29	$24.76	$25.02	$24.65	$25.00	$25.00	67,071
2023-12-28	$24.69	$24.75	$24.60	$24.75	$24.75	7,061
2023-12-27	$24.50	$24.69	$24.50	$24.67	$24.67	9,259
2023-12-26	$24.27	$24.51	$24.27	$24.51	$24.51	9,111
2023-12-22	$24.34	$24.34	$24.18	$24.24	$24.24	8,702
2023-12-21	$24.37	$24.37	$24.15	$24.29	$24.29	3,830
2023-12-20	$24.31	$24.40	$24.10	$24.39	$24.39	18,484
2023-12-19	$24.03	$24.29	$24.03	$24.19	$24.19	7,377
2023-12-18	$24.25	$24.30	$23.98	$24.01	$24.01	7,578
2023-12-15	$24.31	$24.31	$24.12	$24.26	$24.26	2,760
2023-12-14	$24.33	$24.40	$24.18	$24.18	$24.18	4,295
2023-12-13	$23.89	$24.12	$23.82	$24.12	$24.12	6,570
2023-12-12	$23.60	$23.83	$23.60	$23.75	$23.75	8,478
2023-12-11	$23.67	$23.67	$23.50	$23.58	$23.58	25,112
2023-12-08	$23.79	$23.79	$23.55	$23.60	$23.60	5,815
2023-12-07	$23.73	$23.80	$23.70	$23.77	$23.77	3,162
2023-12-06	$23.79	$23.80	$23.68	$23.70	$23.70	6,684
2023-12-05	$23.73	$23.74	$23.69	$23.74	$23.74	1,727
2023-12-04	$23.68	$23.68	$23.53	$23.60	$23.60	9,479
2023-12-01	$23.59	$23.78	$23.50	$23.56	$23.56	9,723
2023-11-30	$23.36	$23.55	$23.36	$23.53	$23.53	9,730
2023-11-29	$23.31	$23.58	$23.25	$23.41	$23.41	30,456
2023-11-28	$23.19	$23.48	$23.11	$23.17	$23.17	30,882
2023-11-27	$23.20	$23.25	$23.14	$23.19	$23.19	18,284
2023-11-24	$23.15	$23.41	$23.15	$23.25	$23.25	5,419
2023-11-22	$23.53	$23.57	$23.19	$23.19	$23.19	10,180
2023-11-21	$23.70	$23.70	$23.37	$23.41	$23.41	16,552
2023-11-20	$23.61	$23.70	$23.50	$23.70	$23.70	6,395
2023-11-17	$23.60	$23.77	$23.60	$23.69	$23.69	3,520
2023-11-16	$23.60	$23.66	$23.57	$23.64	$23.64	4,977
2023-11-15	$23.60	$23.69	$23.46	$23.69	$23.69	11,504
2023-11-14	$23.62	$23.75	$23.42	$23.75	$23.75	41,069
2023-11-13	$23.55	$23.84	$23.46	$23.84	$23.41	7,254
2023-11-10	$23.55	$23.72	$23.55	$23.68	$23.68	3,130
2023-11-09	$23.75	$23.87	$23.50	$23.51	$23.51	9,051
2023-11-08	$23.66	$23.87	$23.66	$23.87	$23.87	4,302
2023-11-07	$23.45	$23.65	$23.44	$23.61	$23.61	2,869
2023-11-06	$23.55	$23.60	$23.48	$23.48	$23.48	4,978
2023-11-03	$23.37	$23.69	$23.37	$23.65	$23.65	6,899
2023-11-02	$23.12	$23.36	$23.12	$23.27	$23.27	6,771
2023-11-01	$22.39	$22.94	$22.39	$22.81	$22.81	15,299
2023-10-31	$22.60	$22.74	$22.28	$22.31	$22.31	23,039
2023-10-30	$22.65	$22.65	$22.22	$22.57	$22.57	4,555
2023-10-27	$22.40	$22.50	$22.40	$22.46	$22.46	1,025
2023-10-26	$22.23	$22.92	$22.23	$22.78	$22.78	2,590
2023-10-25	$22.38	$22.67	$22.26	$22.47	$22.47	16,261
2023-10-24	$22.26	$22.66	$22.26	$22.44	$22.44	3,499
2023-10-23	$22.07	$22.20	$21.78	$21.92	$21.92	16,906
2023-10-20	$22.36	$22.41	$22.07	$22.07	$22.07	24,711
2023-10-19	$22.46	$22.55	$22.30	$22.50	$22.50	15,243
2023-10-18	$22.60	$22.60	$22.35	$22.35	$22.35	6,927
2023-10-17	$22.85	$22.90	$22.61	$22.61	$22.61	7,835
2023-10-16	$22.90	$22.99	$22.80	$22.85	$22.85	2,807
2023-10-13	$23.23	$23.24	$22.80	$22.84	$22.84	10,120
2023-10-12	$23.20	$23.23	$23.10	$23.19	$23.19	6,103
2023-10-11	$23.37	$23.37	$23.16	$23.19	$23.19	4,696
2023-10-10	$23.40	$23.50	$23.21	$23.21	$23.21	6,881
2023-10-09	$23.11	$23.26	$23.11	$23.25	$23.25	3,512
2023-10-06	$23.10	$23.28	$23.06	$23.28	$23.28	2,723
2023-10-05	$23.25	$23.30	$23.13	$23.13	$23.13	6,350
2023-10-04	$23.13	$23.42	$23.13	$23.42	$23.42	2,814
2023-10-03	$23.29	$23.47	$23.09	$23.12	$23.12	7,783
2023-10-02	$23.25	$23.46	$23.20	$23.43	$23.43	35,578
2023-09-29	$23.43	$23.55	$23.12	$23.35	$23.35	137,961
2023-09-28	$23.35	$23.50	$23.34	$23.34	$23.34	11,002
2023-09-27	$23.41	$23.41	$23.28	$23.35	$23.35	6,161
2023-09-26	$23.70	$23.72	$23.29	$23.29	$23.29	14,902
2023-09-25	$23.59	$23.72	$23.50	$23.68	$23.68	13,316
2023-09-22	$23.59	$23.69	$23.46	$23.62	$23.62	27,432
2023-09-21	$23.66	$23.78	$23.44	$23.55	$23.55	27,002
2023-09-20	$23.57	$23.99	$23.57	$23.78	$23.78	47,746
2023-09-19	$23.54	$23.69	$23.53	$23.55	$23.55	14,592
2023-09-18	$23.74	$23.78	$23.55	$23.65	$23.65	3,719
2023-09-15	$23.82	$23.82	$23.65	$23.68	$23.68	8,762
2023-09-14	$23.83	$23.83	$23.74	$23.74	$23.74	4,355
2023-09-13	$23.80	$23.86	$23.75	$23.76	$23.76	4,992
2023-09-12	$23.87	$23.87	$23.82	$23.84	$23.84	2,896
2023-09-11	$23.86	$23.97	$23.82	$23.87	$23.87	5,021
2023-09-08	$23.85	$23.86	$23.85	$23.85	$23.85	2,248
2023-09-07	$23.82	$24.03	$23.82	$23.86	$23.86	6,860
2023-09-06	$24.17	$24.17	$23.86	$23.91	$23.91	9,007
2023-09-05	$23.98	$24.27	$23.98	$24.17	$24.17	7,473
2023-09-01	$24.17	$24.45	$23.98	$23.99	$23.99	1,800
2023-08-31	$24.05	$24.30	$23.98	$24.07	$24.07	11,019
2023-08-30	$24.21	$24.21	$24.05	$24.10	$24.10	2,872
2023-08-29	$24.10	$24.27	$24.10	$24.27	$24.27	2,000
2023-08-28	$23.89	$24.09	$23.68	$24.09	$24.09	4,184
2023-08-25	$23.92	$23.97	$23.92	$23.97	$23.97	3,125
2023-08-24	$24.05	$24.12	$23.93	$24.12	$24.12	3,308
2023-08-23	$24.10	$24.27	$24.10	$24.20	$24.20	1,643
2023-08-22	$24.09	$24.41	$23.95	$24.03	$24.03	6,135
2023-08-21	$24.05	$24.05	$23.98	$23.98	$23.98	5,837
2023-08-18	$24.10	$24.10	$23.96	$23.98	$23.98	3,406
2023-08-17	$23.95	$24.11	$23.88	$24.11	$24.11	1,977
2023-08-16	$24.17	$24.19	$23.96	$24.00	$24.00	5,477
2023-08-15	$24.29	$24.29	$24.16	$24.17	$24.17	3,142
2023-08-14	$24.33	$24.43	$24.29	$24.30	$24.30	4,372
2023-08-11	$24.62	$24.62	$24.47	$24.60	$24.16	2,721
2023-08-10	$24.35	$24.69	$24.35	$24.62	$24.18	3,673
2023-08-09	$24.58	$24.61	$24.50	$24.54	$24.11	4,903
2023-08-08	$24.60	$24.64	$24.40	$24.47	$24.04	6,611
2023-08-07	$24.60	$24.62	$24.44	$24.62	$24.19	4,371
2023-08-04	$24.49	$24.70	$24.49	$24.52	$24.09	5,416
2023-08-03	$24.54	$24.54	$24.41	$24.43	$24.00	7,412
2023-08-02	$24.54	$24.60	$24.23	$24.58	$24.15	8,740
2023-08-01	$24.50	$24.68	$24.50	$24.57	$24.13	2,357
2023-07-31	$24.16	$24.74	$24.16	$24.66	$24.22	32,916
2023-07-28	$24.42	$24.44	$23.91	$24.04	$23.61	16,532
2023-07-27	$24.46	$24.48	$24.20	$24.21	$23.78	8,759
2023-07-26	$24.43	$24.62	$24.23	$24.45	$24.02	7,071
2023-07-25	$24.50	$24.63	$24.16	$24.16	$23.73	8,078
2023-07-24	$24.69	$24.78	$24.59	$24.60	$24.16	7,446
2023-07-21	$24.66	$24.80	$24.64	$24.69	$24.25	11,726
2023-07-20	$24.54	$24.73	$24.54	$24.69	$24.25	4,389
2023-07-19	$24.65	$24.75	$24.59	$24.63	$24.19	4,797
2023-07-18	$24.62	$24.73	$24.60	$24.65	$24.22	10,402
2023-07-17	$24.52	$24.67	$24.50	$24.59	$24.16	2,680
2023-07-14	$24.78	$24.78	$24.50	$24.52	$24.52	6,992
2023-07-13	$24.62	$24.82	$24.62	$24.81	$24.81	6,282
2023-07-12	$24.52	$24.86	$24.45	$24.52	$24.52	14,291
2023-07-11	$24.20	$24.57	$24.20	$24.49	$24.49	9,933
2023-07-10	$24.00	$24.29	$24.00	$24.20	$24.20	10,346
2023-07-07	$23.80	$24.08	$23.78	$24.00	$24.00	5,666
2023-07-06	$23.86	$23.86	$23.76	$23.84	$23.84	5,491
2023-07-05	$24.01	$24.01	$23.81	$23.96	$23.96	3,217
2023-07-03	$24.15	$24.27	$24.00	$24.04	$24.04	7,040
2023-06-30	$23.40	$24.41	$23.40	$24.32	$24.32	48,866
2023-06-29	$23.23	$23.40	$23.23	$23.40	$23.40	6,938
2023-06-28	$23.26	$23.50	$23.22	$23.31	$23.31	5,045
2023-06-27	$23.40	$23.40	$23.24	$23.24	$23.24	5,673
2023-06-26	$23.14	$23.60	$23.14	$23.27	$23.27	11,327
2023-06-23	$23.25	$23.42	$23.00	$23.00	$23.00	8,748
2023-06-22	$23.55	$23.55	$23.04	$23.09	$23.09	26,752
2023-06-21	$23.55	$23.57	$23.45	$23.57	$23.57	3,305
2023-06-20	$23.40	$23.66	$23.40	$23.57	$23.57	1,692
2023-06-16	$23.62	$23.68	$23.41	$23.50	$23.50	25,356
2023-06-15	$23.43	$23.68	$23.43	$23.61	$23.61	3,870
2023-06-14	$23.71	$23.71	$23.40	$23.60	$23.60	3,072
2023-06-13	$23.38	$23.72	$23.38	$23.71	$23.71	2,579
2023-06-12	$23.79	$23.79	$23.31	$23.41	$23.41	6,085
2023-06-09	$23.64	$23.73	$23.30	$23.73	$23.73	5,491
2023-06-08	$23.73	$23.73	$23.65	$23.70	$23.70	3,002
2023-06-07	$23.71	$23.79	$23.62	$23.69	$23.69	8,006
2023-06-06	$23.73	$23.79	$23.71	$23.78	$23.78	5,687
2023-06-05	$23.50	$23.79	$23.41	$23.65	$23.65	9,473
2023-06-02	$23.08	$23.68	$23.08	$23.65	$23.65	5,599
2023-06-01	$23.10	$23.27	$23.09	$23.20	$23.20	7,625
2023-05-31	$22.80	$23.23	$22.79	$23.16	$23.16	16,149
2023-05-30	$22.81	$23.03	$22.81	$22.89	$22.89	3,713
2023-05-26	$23.09	$23.09	$23.07	$23.07	$23.07	414
2023-05-25	$23.03	$23.03	$22.57	$22.60	$22.60	17,877
2023-05-24	$23.01	$23.28	$23.00	$23.00	$23.00	22,104
2023-05-23	$23.38	$23.55	$23.03	$23.03	$23.03	37,086
2023-05-22	$23.37	$23.64	$23.37	$23.62	$23.62	4,964
2023-05-19	$23.64	$23.64	$23.35	$23.49	$23.49	3,965
2023-05-18	$23.52	$23.62	$23.47	$23.62	$23.62	1,662
2023-05-17	$23.42	$23.49	$23.41	$23.49	$23.49	2,886
2023-05-16	$23.40	$23.40	$23.34	$23.34	$23.34	1,576
2023-05-15	$23.64	$23.69	$23.52	$23.56	$23.56	2,209
2023-05-12	$23.62	$23.66	$23.57	$23.66	$23.66	1,229
2023-05-11	$23.78	$24.02	$23.73	$23.86	$23.43	4,715
2023-05-10	$24.00	$24.04	$23.92	$24.04	$23.60	4,710
2023-05-09	$23.90	$23.97	$23.64	$23.94	$23.51	7,184
2023-05-08	$23.88	$23.92	$23.85	$23.91	$23.48	2,064
2023-05-05	$23.72	$23.99	$23.63	$23.78	$23.34	3,813
2023-05-04	$23.60	$23.65	$23.41	$23.48	$23.05	5,709
2023-05-03	$23.81	$24.06	$23.52	$23.52	$23.10	11,355
2023-05-02	$23.85	$23.85	$23.60	$23.73	$23.30	10,875
2023-05-01	$24.04	$24.17	$23.56	$23.68	$23.25	11,344
2023-04-28	$23.96	$24.29	$23.80	$24.29	$23.85	8,752
2023-04-27	$23.57	$23.92	$23.57	$23.87	$23.43	3,477
2023-04-26	$23.72	$23.92	$23.72	$23.77	$23.34	2,773
2023-04-25	$23.91	$23.95	$23.59	$23.93	$23.50	4,866
2023-04-24	$24.04	$24.05	$23.90	$23.93	$23.50	9,115
2023-04-21	$24.07	$24.07	$24.05	$24.05	$23.61	1,010
2023-04-20	$23.94	$24.05	$23.90	$24.05	$23.61	1,967
2023-04-19	$24.09	$24.09	$23.90	$23.99	$23.55	5,230
2023-04-18	$23.84	$24.08	$23.84	$24.06	$23.62	9,662
2023-04-17	$23.85	$23.86	$23.85	$23.85	$23.42	1,903
2023-04-14	$23.82	$23.96	$23.82	$23.96	$23.53	2,566
2023-04-13	$23.70	$23.79	$23.70	$23.79	$23.36	1,728
2023-04-12	$23.84	$23.97	$23.76	$23.76	$23.33	5,811
2023-04-11	$23.74	$23.99	$23.66	$23.81	$23.38	12,866
2023-04-10	$23.29	$23.76	$23.29	$23.68	$23.25	9,545
2023-04-06	$23.30	$23.48	$23.15	$23.28	$22.86	13,604
2023-04-05	$23.28	$23.47	$23.14	$23.26	$22.84	5,803
2023-04-04	$23.16	$23.30	$23.10	$23.20	$22.78	6,171
2023-04-03	$23.15	$23.24	$23.10	$23.10	$22.68	4,705
2023-03-31	$22.95	$23.22	$22.95	$22.99	$22.57	21,952
2023-03-30	$22.69	$22.96	$22.51	$22.96	$22.54	7,905
2023-03-29	$22.50	$22.81	$22.37	$22.81	$22.40	5,208
2023-03-28	$22.46	$22.50	$22.36	$22.36	$21.95	7,672
2023-03-27	$22.24	$22.50	$22.24	$22.50	$22.09	1,154
2023-03-24	$22.04	$22.16	$21.91	$22.03	$21.63	2,300
2023-03-23	$22.42	$22.52	$22.08	$22.08	$21.68	2,635
2023-03-22	$22.53	$22.59	$22.41	$22.59	$22.18	5,945
2023-03-21	$23.48	$23.48	$22.33	$22.63	$22.22	2,943
2023-03-20	$22.22	$22.77	$22.11	$22.11	$21.71	1,638
2023-03-17	$23.22	$23.22	$22.29	$22.42	$22.01	17,177
2023-03-16	$22.95	$23.80	$22.61	$23.28	$22.86	12,232
2023-03-15	$23.14	$23.29	$22.91	$23.27	$22.85	6,696
2023-03-14	$23.37	$23.52	$23.25	$23.52	$23.09	4,928
2023-03-13	$23.40	$24.40	$22.80	$23.01	$22.59	5,852
2023-03-10	$23.76	$23.95	$23.25	$23.51	$23.08	11,094
2023-03-09	$24.05	$24.10	$23.81	$23.81	$23.38	4,241
2023-03-08	$24.03	$24.23	$24.00	$24.23	$23.79	1,991
2023-03-07	$24.23	$24.30	$24.01	$24.03	$23.59	4,218
2023-03-06	$24.20	$24.37	$24.20	$24.37	$23.93	10,520
2023-03-03	$24.10	$24.25	$24.02	$24.17	$23.73	7,257
2023-03-02	$24.25	$24.25	$23.94	$23.97	$23.53	16,164
2023-03-01	$24.15	$24.31	$23.77	$24.23	$23.79	4,101
2023-02-28	$24.23	$24.26	$24.00	$24.26	$23.82	33,806
2023-02-27	$24.17	$24.26	$24.10	$24.10	$23.66	10,939
2023-02-24	$23.91	$24.08	$23.89	$24.08	$23.64	19,708
2023-02-23	$24.03	$24.28	$23.85	$23.95	$23.52	10,948
2023-02-22	$23.66	$23.94	$23.59	$23.87	$23.44	5,765
2023-02-21	$23.91	$23.91	$23.52	$23.52	$23.09	9,909
2023-02-17	$23.90	$23.96	$23.77	$23.96	$23.96	8,992
2023-02-16	$24.03	$24.05	$23.80	$24.00	$24.00	4,395
2023-02-15	$24.17	$24.25	$23.95	$24.13	$24.13	2,707
2023-02-14	$24.40	$24.40	$24.01	$24.07	$24.07	13,667
2023-02-13	$25.81	$25.81	$24.18	$24.34	$24.34	4,033
2023-02-10	$24.35	$24.60	$24.25	$24.35	$24.35	4,870
2023-02-09	$24.40	$24.50	$24.18	$24.29	$24.29	10,904
2023-02-08	$24.13	$24.40	$24.13	$24.33	$24.33	18,966
2023-02-07	$24.11	$24.24	$24.11	$24.16	$24.16	3,466
2023-02-06	$24.26	$24.34	$24.13	$24.18	$24.18	19,558
2023-02-03	$24.31	$24.40	$24.31	$24.31	$24.31	1,601
2023-02-02	$24.37	$24.58	$24.24	$24.55	$24.55	7,526
2023-02-01	$24.31	$24.41	$24.16	$24.41	$24.41	6,005
2023-01-31	$23.97	$24.31	$23.97	$24.20	$24.20	15,824
2023-01-30	$23.94	$23.95	$23.90	$23.95	$23.95	5,418
2023-01-27	$23.97	$23.97	$23.85	$23.85	$23.85	1,253
2023-01-26	$23.65	$23.86	$23.61	$23.80	$23.80	2,006
2023-01-25	$23.75	$23.86	$23.68	$23.86	$23.86	4,978
2023-01-24	$23.75	$23.85	$23.60	$23.81	$23.81	2,394
2023-01-23	$23.49	$23.75	$23.49	$23.75	$23.75	4,409
2023-01-20	$23.60	$23.70	$23.44	$23.46	$23.46	9,855
2023-01-19	$23.56	$23.79	$23.56	$23.73	$23.73	4,120
2023-01-18	$23.70	$23.88	$23.59	$23.80	$23.80	17,673
2023-01-17	$23.52	$23.74	$23.52	$23.65	$23.65	2,632
2023-01-13	$23.51	$23.55	$23.38	$23.49	$23.49	14,629
2023-01-12	$23.31	$23.67	$23.25	$23.51	$23.51	12,014
2023-01-11	$23.25	$23.33	$23.17	$23.25	$23.25	11,106
2023-01-10	$23.20	$23.20	$23.02	$23.05	$23.05	4,886
2023-01-09	$23.20	$23.30	$23.01	$23.03	$23.03	9,247
2023-01-06	$22.97	$23.30	$22.97	$23.20	$23.20	10,954
2023-01-05	$22.89	$23.00	$22.75	$23.00	$23.00	1,754
2023-01-04	$22.70	$22.83	$22.68	$22.68	$22.68	1,825
2023-01-03	$22.32	$22.83	$22.25	$22.40	$22.40	9,741
2022-12-30	$22.19	$22.32	$22.18	$22.22	$22.22	13,148
2022-12-29	$22.52	$22.62	$22.21	$22.32	$22.32	10,715
2022-12-28	$22.61	$22.61	$22.11	$22.21	$22.21	8,457
2022-12-27	$22.32	$22.46	$22.22	$22.31	$22.31	19,321
2022-12-23	$22.27	$22.34	$22.17	$22.31	$22.31	9,573
2022-12-22	$22.56	$22.57	$22.16	$22.30	$22.30	8,604
2022-12-21	$22.46	$22.82	$22.44	$22.60	$22.60	6,106
2022-12-20	$22.60	$22.60	$22.30	$22.44	$22.44	15,999
2022-12-19	$22.59	$22.66	$22.52	$22.66	$22.66	2,652
2022-12-16	$22.90	$22.90	$22.62	$22.85	$22.85	10,022
2022-12-15	$23.00	$23.15	$22.73	$23.10	$23.10	47,694
2022-12-14	$23.16	$23.47	$23.11	$23.30	$23.30	7,507
2022-12-13	$23.30	$23.50	$23.21	$23.36	$23.36	7,059
2022-12-12	$23.11	$23.35	$23.11	$23.16	$23.16	22,671
2022-12-09	$23.21	$23.21	$23.09	$23.16	$23.16	1,957
2022-12-08	$23.38	$23.44	$23.20	$23.20	$23.20	3,154
2022-12-07	$23.25	$23.44	$23.25	$23.35	$23.35	5,833
2022-12-06	$23.51	$23.51	$23.12	$23.20	$23.20	5,929
2022-12-05	$23.65	$23.65	$23.13	$23.26	$23.26	9,419
2022-12-02	$23.60	$23.81	$23.40	$23.75	$23.75	7,782
2022-12-01	$23.22	$23.72	$23.03	$23.68	$23.68	17,648
2022-11-30	$22.69	$23.00	$22.49	$22.77	$22.77	23,844
2022-11-29	$23.50	$23.50	$22.70	$22.70	$22.70	19,542
2022-11-28	$23.21	$23.80	$23.21	$23.53	$23.53	7,919
2022-11-25	$23.35	$23.44	$23.27	$23.44	$23.44	2,580
2022-11-23	$23.31	$23.45	$23.04	$23.31	$23.31	8,659
2022-11-22	$23.10	$23.24	$22.93	$23.20	$23.20	13,671
2022-11-21	$22.85	$23.16	$22.85	$23.02	$23.02	2,070
2022-11-18	$23.15	$23.19	$22.89	$23.10	$23.10	20,193
2022-11-17	$23.20	$23.20	$23.09	$23.09	$23.09	3,144
2022-11-16	$23.31	$23.40	$22.94	$23.15	$23.15	13,022
2022-11-15	$23.30	$23.60	$22.99	$23.30	$23.30	58,141
2022-11-14	$23.85	$23.85	$23.15	$23.15	$23.15	2,106
2022-11-11	$23.66	$24.16	$23.66	$24.00	$23.55	5,617
2022-11-10	$22.71	$23.86	$22.00	$23.66	$23.22	20,042
2022-11-09	$22.82	$22.82	$22.36	$22.57	$22.15	5,285
2022-11-08	$22.40	$22.69	$22.40	$22.69	$22.27	5,471
2022-11-07	$22.15	$22.41	$22.00	$22.31	$21.90	13,195
2022-11-04	$22.20	$22.40	$22.05	$22.22	$21.81	11,240
2022-11-03	$22.12	$22.18	$22.02	$22.16	$21.75	3,456
2022-11-02	$22.62	$22.62	$22.30	$22.30	$21.89	5,257
2022-11-01	$22.66	$23.33	$22.64	$22.68	$22.26	2,263
2022-10-31	$23.28	$23.28	$22.54	$22.54	$22.12	30,363
2022-10-28	$23.00	$23.39	$22.99	$23.29	$22.86	3,523
2022-10-27	$22.64	$22.95	$22.61	$22.95	$22.52	9,754
2022-10-26	$23.07	$23.07	$22.65	$22.88	$22.46	6,479
2022-10-25	$22.55	$22.73	$22.55	$22.73	$22.31	1,378
2022-10-24	$22.29	$22.40	$22.27	$22.40	$21.98	1,679
2022-10-21	$22.62	$22.73	$22.17	$22.27	$21.86	5,253
2022-10-20	$22.85	$23.14	$22.56	$22.56	$22.14	15,941
2022-10-19	$23.35	$23.35	$22.93	$22.93	$22.50	3,516
2022-10-18	$23.33	$23.55	$23.31	$23.35	$22.92	2,479
2022-10-17	$23.37	$23.51	$23.14	$23.23	$22.80	2,829
2022-10-14	$23.49	$23.49	$23.17	$23.27	$22.84	7,812
2022-10-13	$23.31	$23.53	$22.87	$23.50	$23.50	24,271
2022-10-12	$23.57	$23.57	$23.56	$23.56	$23.56	1,088
2022-10-11	$23.47	$23.72	$23.29	$23.30	$23.30	11,625
2022-10-10	$24.24	$24.24	$23.57	$23.57	$23.57	3,594
2022-10-07	$24.19	$24.19	$23.80	$23.85	$23.85	13,086
2022-10-06	$24.35	$24.35	$24.22	$24.29	$24.29	2,737
2022-10-05	$24.31	$24.35	$24.25	$24.25	$24.25	6,814
2022-10-04	$24.74	$24.74	$24.36	$24.37	$24.37	25,445
2022-10-03	$24.61	$24.83	$24.52	$24.74	$24.74	3,539
2022-09-30	$24.59	$24.95	$24.31	$24.31	$24.31	111,048
2022-09-29	$24.74	$24.80	$24.36	$24.69	$24.69	10,304
2022-09-28	$24.45	$24.88	$24.45	$24.74	$24.74	6,835
2022-09-27	$24.41	$24.56	$24.28	$24.28	$24.28	7,555
2022-09-26	$24.50	$24.58	$24.44	$24.44	$24.44	4,935
2022-09-23	$24.70	$24.70	$24.48	$24.57	$24.57	6,491
2022-09-22	$24.60	$24.85	$24.53	$24.63	$24.63	8,012
2022-09-21	$24.69	$24.87	$24.61	$24.79	$24.79	14,973
2022-09-20	$24.78	$24.78	$24.60	$24.71	$24.71	6,541
2022-09-19	$24.80	$24.85	$24.69	$24.81	$24.81	11,303
2022-09-16	$24.80	$24.95	$24.68	$24.95	$24.95	5,850
2022-09-15	$24.90	$24.95	$24.48	$24.90	$24.90	8,108
2022-09-14	$24.87	$24.94	$24.75	$24.94	$24.94	5,445
2022-09-13	$24.63	$24.92	$24.62	$24.92	$24.92	5,448
2022-09-12	$25.09	$25.09	$24.79	$24.95	$24.95	5,900
2022-09-09	$24.87	$25.06	$24.77	$25.06	$25.06	4,001
2022-09-08	$24.66	$24.85	$24.66	$24.83	$24.83	3,828
2022-09-07	$24.61	$24.87	$24.59	$24.84	$24.84	12,842
2022-09-06	$24.49	$24.72	$24.48	$24.58	$24.58	8,502
2022-09-02	$24.59	$24.85	$24.59	$24.71	$24.71	5,196
2022-09-01	$24.59	$24.62	$24.44	$24.59	$24.59	12,882
2022-08-31	$24.50	$24.66	$24.36	$24.58	$24.58	25,162
2022-08-30	$24.60	$24.64	$24.40	$24.54	$24.54	13,918
2022-08-29	$24.60	$24.69	$24.59	$24.69	$24.69	3,583
2022-08-26	$24.60	$24.87	$24.60	$24.70	$24.70	2,044
2022-08-25	$24.65	$24.88	$24.62	$24.76	$24.76	6,836
2022-08-24	$24.58	$24.64	$24.53	$24.55	$24.55	5,820
2022-08-23	$24.72	$24.78	$24.54	$24.58	$24.58	11,244
2022-08-22	$24.75	$24.76	$24.66	$24.67	$24.67	17,015
2022-08-19	$24.86	$24.90	$24.79	$24.79	$24.79	13,281
2022-08-18	$24.90	$25.00	$24.87	$25.00	$25.00	7,116
2022-08-17	$25.26	$25.26	$24.90	$25.04	$25.04	9,395
2022-08-16	$25.05	$25.20	$24.97	$25.18	$25.18	4,978
2022-08-15	$24.92	$25.23	$24.92	$25.07	$25.07	17,798
2022-08-12	$24.89	$25.00	$24.88	$24.93	$24.93	13,280
2022-08-11	$25.25	$25.25	$25.20	$25.21	$24.78	8,442
2022-08-10	$25.52	$25.61	$25.13	$25.32	$24.88	8,375
2022-08-09	$25.28	$25.28	$25.10	$25.14	$24.71	5,098
2022-08-08	$25.38	$25.38	$25.19	$25.32	$24.88	11,457
2022-08-05	$25.48	$25.48	$25.27	$25.27	$25.27	4,584
2022-08-04	$25.51	$25.67	$25.37	$25.62	$25.62	18,844
2022-08-03	$25.25	$25.64	$25.19	$25.64	$25.64	15,117
2022-08-02	$24.99	$25.36	$24.98	$25.21	$25.21	60,434
2022-08-01	$24.82	$24.99	$24.82	$24.98	$24.98	14,242
2022-07-29	$24.83	$24.88	$24.78	$24.80	$24.80	26,826
2022-07-28	$24.74	$24.83	$24.65	$24.78	$24.78	18,329
2022-07-27	$24.63	$24.72	$24.52	$24.62	$24.62	23,860
2022-07-26	$24.35	$24.69	$24.34	$24.59	$24.59	98,231
2022-07-25	$24.33	$24.35	$24.26	$24.33	$24.33	13,149
2022-07-22	$24.30	$24.35	$24.19	$24.29	$24.29	22,455
2022-07-21	$24.14	$24.26	$24.10	$24.26	$24.26	6,411
2022-07-20	$24.15	$24.16	$24.05	$24.10	$24.10	4,600
2022-07-19	$24.06	$24.24	$24.03	$24.10	$24.10	9,457
2022-07-18	$24.14	$24.14	$24.02	$24.09	$24.09	10,502
2022-07-15	$23.97	$24.23	$23.91	$24.23	$24.23	77,098
2022-07-14	$23.95	$23.95	$23.77	$23.87	$23.87	3,358
2022-07-13	$23.76	$23.87	$23.66	$23.80	$23.80	19,950
2022-07-12	$23.89	$24.04	$23.84	$23.84	$23.84	20,632
2022-07-11	$23.88	$23.90	$23.80	$23.83	$23.83	20,160
2022-07-08	$23.80	$23.86	$23.80	$23.83	$23.83	6,632
2022-07-07	$23.92	$24.01	$23.75	$23.78	$23.78	14,212
2022-07-06	$23.88	$24.04	$23.79	$23.92	$23.92	26,840
2022-07-05	$24.02	$24.08	$23.86	$23.94	$23.94	5,604
2022-07-01	$23.92	$24.29	$23.80	$24.09	$24.09	12,389
2022-06-30	$24.01	$24.10	$23.87	$23.87	$23.87	26,372
2022-06-29	$23.96	$24.56	$23.81	$24.10	$24.10	29,512
2022-06-28	$24.26	$24.72	$23.99	$24.00	$24.00	19,494
2022-06-27	$24.71	$24.71	$24.11	$24.17	$24.17	43,214
2022-06-24	$24.22	$24.26	$24.12	$24.19	$24.19	15,840
2022-06-23	$24.50	$24.73	$24.12	$24.12	$24.12	18,619
2022-06-22	$23.80	$24.16	$23.80	$24.00	$24.00	34,098
2022-06-21	$24.25	$24.45	$23.69	$23.79	$23.79	19,735
2022-06-17	$23.86	$24.19	$23.70	$23.70	$23.70	24,717
2022-06-16	$24.52	$24.52	$23.52	$23.79	$23.79	24,165
2022-06-15	$24.28	$24.64	$24.06	$24.20	$24.20	27,254
2022-06-14	$25.00	$25.00	$24.11	$24.19	$24.19	21,546
2022-06-13	$24.76	$24.76	$24.11	$24.11	$24.11	21,909
2022-06-10	$25.00	$25.08	$24.82	$24.93	$24.93	9,216
2022-06-09	$25.08	$25.09	$24.99	$25.04	$25.04	7,061
2022-06-08	$25.06	$25.14	$25.02	$25.06	$25.06	5,039
2022-06-07	$25.05	$25.10	$25.00	$25.07	$25.07	9,131
2022-06-06	$25.14	$25.25	$24.97	$25.10	$25.10	2,598
2022-06-03	$25.12	$25.13	$25.04	$25.05	$25.05	7,087
2022-06-02	$25.15	$25.15	$25.09	$25.12	$25.12	4,899
2022-06-01	$25.11	$25.19	$24.94	$25.15	$25.15	3,232
2022-05-31	$25.25	$25.33	$25.16	$25.17	$25.17	4,233
2022-05-27	$25.08	$25.45	$25.08	$25.25	$25.25	16,448
2022-05-26	$25.00	$25.05	$24.88	$25.04	$25.04	33,339
2022-05-25	$24.80	$25.00	$24.76	$24.80	$24.80	29,298
2022-05-24	$24.90	$25.00	$24.64	$24.72	$24.72	58,846
2022-05-23	$24.90	$25.00	$24.90	$24.98	$24.98	5,525
2022-05-20	$24.93	$25.09	$24.93	$24.99	$24.99	12,651
2022-05-19	$25.12	$25.12	$24.90	$25.11	$25.11	8,646
2022-05-18	$25.16	$25.16	$24.99	$25.02	$25.02	6,111
2022-05-17	$25.08	$25.15	$25.00	$25.06	$25.06	16,512
2022-05-16	$25.01	$25.09	$24.99	$25.07	$25.07	4,280
2022-05-13	$25.02	$25.14	$24.98	$25.06	$25.06	6,025
2022-05-12	$25.00	$25.28	$24.77	$24.97	$24.97	14,411
2022-05-11	$25.12	$25.29	$25.12	$25.22	$24.78	12,514
2022-05-10	$25.07	$25.26	$25.03	$25.08	$24.65	6,001
2022-05-09	$25.10	$25.38	$25.00	$25.01	$24.58	9,249
2022-05-06	$25.17	$25.28	$25.17	$25.28	$24.84	5,294
2022-05-05	$25.18	$25.23	$25.17	$25.17	$24.74	1,901
2022-05-04	$25.22	$25.31	$25.17	$25.26	$24.82	5,598
2022-05-03	$25.33	$25.45	$25.19	$25.20	$24.77	3,572
2022-05-02	$25.20	$25.37	$25.17	$25.18	$24.75	5,976
2022-04-29	$25.36	$25.39	$25.26	$25.35	$24.91	31,721
2022-04-28	$25.26	$25.38	$25.25	$25.30	$24.86	3,925
2022-04-27	$25.31	$25.34	$25.21	$25.21	$24.78	9,017
2022-04-26	$25.45	$25.47	$25.25	$25.30	$24.86	3,293
2022-04-25	$25.35	$25.49	$25.26	$25.41	$24.97	7,177
2022-04-22	$25.69	$25.69	$25.15	$25.16	$24.73	12,541
2022-04-21	$25.56	$25.71	$25.26	$25.26	$24.83	13,478
2022-04-20	$25.85	$25.85	$25.48	$25.50	$25.06	7,601
2022-04-19	$25.65	$25.68	$25.51	$25.51	$25.07	2,486
2022-04-18	$25.53	$25.75	$25.53	$25.75	$25.31	2,941
2022-04-14	$25.51	$25.54	$25.51	$25.51	$25.07	4,042
2022-04-13	$25.71	$25.71	$25.59	$25.59	$25.15	3,683
2022-04-12	$25.84	$25.84	$25.72	$25.72	$25.28	2,698
2022-04-11	$25.71	$25.74	$25.65	$25.65	$25.21	1,224
2022-04-08	$25.64	$25.90	$25.64	$25.70	$25.26	6,916
2022-04-07	$25.80	$25.90	$25.80	$25.90	$25.45	704
2022-04-06	$25.75	$25.90	$25.60	$25.90	$25.45	6,063
2022-04-05	$25.85	$25.85	$25.76	$25.84	$25.40	5,002
2022-04-04	$26.09	$26.10	$25.94	$25.98	$25.53	3,413
2022-04-01	$25.92	$26.06	$25.84	$26.03	$25.58	8,760
2022-03-31	$26.06	$26.07	$25.91	$25.91	$25.46	5,436
2022-03-30	$25.98	$26.07	$25.86	$26.07	$25.62	4,707
2022-03-29	$25.87	$25.98	$25.83	$25.92	$25.48	4,613
2022-03-28	$25.79	$25.80	$25.75	$25.75	$25.31	3,645
2022-03-25	$25.78	$25.90	$25.71	$25.74	$25.30	2,363
2022-03-24	$25.69	$25.86	$25.69	$25.79	$25.34	5,341
2022-03-23	$25.96	$26.05	$25.75	$25.75	$25.31	3,654
2022-03-22	$25.54	$25.85	$25.54	$25.74	$25.30	3,820
2022-03-21	$25.97	$26.08	$25.91	$26.08	$25.63	4,969
2022-03-18	$26.12	$26.12	$26.01	$26.01	$25.56	2,774
2022-03-17	$25.97	$26.11	$25.90	$25.95	$25.50	6,855
2022-03-16	$25.92	$26.12	$25.84	$25.92	$25.47	2,762
2022-03-15	$25.61	$25.66	$25.61	$25.66	$25.22	584
2022-03-14	$25.69	$25.72	$25.43	$25.57	$25.13	8,447
2022-03-11	$26.11	$26.11	$25.74	$25.78	$25.34	991
2022-03-10	$25.77	$25.77	$25.68	$25.68	$25.24	1,759
2022-03-09	$25.67	$25.67	$25.60	$25.66	$25.22	2,182
2022-03-08	$25.83	$25.83	$25.65	$25.72	$25.28	3,352
2022-03-07	$25.81	$25.94	$25.71	$25.71	$25.27	3,607
2022-03-04	$25.90	$25.98	$25.90	$25.98	$25.53	1,096
2022-03-03	$26.13	$26.13	$25.93	$25.99	$25.54	3,719
2022-03-02	$26.13	$26.13	$25.97	$25.97	$25.52	4,061
2022-03-01	$26.00	$26.14	$25.82	$25.98	$25.53	15,234
2022-02-28	$25.67	$26.05	$25.67	$26.01	$25.56	17,004
2022-02-25	$25.63	$25.93	$25.63	$25.88	$25.43	3,302
2022-02-24	$25.71	$25.71	$25.43	$25.59	$25.15	7,180
2022-02-23	$25.75	$25.83	$25.74	$25.76	$25.32	4,190
2022-02-22	$25.77	$25.84	$25.71	$25.84	$25.40	4,330
2022-02-18	$25.77	$25.96	$25.77	$25.85	$25.40	3,579
2022-02-17	$25.97	$26.05	$25.85	$25.90	$25.45	11,424
2022-02-16	$25.74	$25.96	$25.74	$25.95	$25.50	4,113
2022-02-15	$25.82	$25.94	$25.81	$25.92	$25.47	3,852
2022-02-14	$26.00	$26.00	$25.77	$25.82	$25.38	6,844
2022-02-11	$26.53	$26.55	$26.25	$26.30	$25.42	7,028
2022-02-10	$26.30	$26.48	$26.25	$26.47	$25.58	4,924
2022-02-09	$26.24	$26.43	$26.23	$26.43	$25.54	7,603
2022-02-08	$26.36	$26.46	$26.09	$26.19	$25.31	9,266
2022-02-07	$26.47	$26.47	$26.31	$26.34	$25.46	9,916
2022-02-04	$26.38	$26.41	$26.26	$26.41	$25.52	7,981
2022-02-03	$26.38	$26.48	$26.34	$26.38	$25.49	6,065
2022-02-02	$26.56	$26.65	$26.50	$26.50	$25.61	5,225
2022-02-01	$26.56	$26.68	$26.51	$26.53	$25.64	4,779
2022-01-31	$26.33	$26.53	$26.33	$26.49	$25.60	8,992
2022-01-28	$26.33	$26.47	$26.33	$26.34	$25.46	3,984
2022-01-27	$26.68	$26.69	$26.33	$26.33	$25.45	12,944
2022-01-26	$26.57	$26.60	$26.47	$26.47	$25.58	11,686
2022-01-25	$26.59	$26.60	$26.53	$26.60	$25.71	2,423
2022-01-24	$26.68	$26.68	$26.53	$26.54	$25.65	7,882
2022-01-21	$26.71	$26.75	$26.64	$26.65	$25.75	2,198
2022-01-20	$26.67	$26.71	$26.67	$26.67	$25.77	2,897
2022-01-19	$26.71	$26.78	$26.63	$26.64	$25.75	6,101
2022-01-18	$26.72	$26.81	$26.72	$26.72	$25.82	8,249
2022-01-14	$26.70	$26.72	$26.66	$26.72	$25.82	4,578
2022-01-13	$26.85	$26.85	$26.70	$26.70	$25.80	2,665
2022-01-12	$26.81	$26.84	$26.70	$26.76	$25.86	3,877
2022-01-11	$26.77	$26.88	$26.77	$26.80	$25.90	2,617
2022-01-10	$26.62	$26.80	$26.62	$26.70	$25.80	7,177
2022-01-07	$26.54	$26.81	$26.54	$26.74	$25.84	6,180
2022-01-06	$26.55	$26.67	$26.47	$26.67	$25.77	6,871
2022-01-05	$26.77	$26.79	$26.48	$26.50	$25.61	6,885
2022-01-04	$26.84	$26.84	$26.84	$26.84	$25.94	557
2022-01-03	$27.03	$27.06	$26.95	$27.04	$26.13	2,574
2021-12-31	$26.90	$27.02	$26.90	$27.02	$26.11	3,846
2021-12-30	$26.83	$26.96	$26.83	$26.93	$26.03	4,125
2021-12-29	$26.78	$26.84	$26.78	$26.82	$25.91	3,333
2021-12-28	$26.80	$26.81	$26.76	$26.77	$25.87	2,324
2021-12-27	$26.85	$26.85	$26.80	$26.80	$25.90	1,297
2021-12-23	$26.83	$26.90	$26.82	$26.83	$25.93	2,232
2021-12-22	$26.78	$26.87	$26.76	$26.77	$25.87	6,069
2021-12-21	$26.87	$26.96	$26.75	$26.75	$25.85	11,717
2021-12-20	$26.83	$26.92	$26.79	$26.79	$25.89	10,089
2021-12-17	$26.86	$26.96	$26.85	$26.96	$26.05	1,417
2021-12-16	$26.83	$26.96	$26.82	$26.96	$26.06	4,846
2021-12-15	$26.76	$26.84	$26.76	$26.83	$25.93	3,903
2021-12-14	$26.84	$26.84	$26.76	$26.80	$25.90	4,426
2021-12-13	$26.80	$26.94	$26.80	$26.87	$25.97	6,869
2021-12-10	$26.88	$26.97	$26.81	$26.87	$25.97	2,972
2021-12-09	$26.89	$26.95	$26.83	$26.91	$26.01	4,876
2021-12-08	$26.89	$26.90	$26.83	$26.89	$25.99	4,085
2021-12-07	$26.87	$26.88	$26.87	$26.88	$25.98	2,932
2021-12-06	$26.71	$26.92	$26.71	$26.83	$25.92	2,369
2021-12-03	$26.72	$26.73	$26.54	$26.55	$25.66	4,594
2021-12-02	$26.79	$26.85	$26.75	$26.75	$25.85	6,414
2021-12-01	$26.73	$26.73	$26.64	$26.66	$25.76	3,411
2021-11-30	$26.64	$26.67	$26.59	$26.66	$25.76	8,214
2021-11-29	$26.70	$26.75	$26.70	$26.75	$25.85	4,631
2021-11-26	$26.57	$26.66	$26.50	$26.66	$25.76	2,928
2021-11-24	$26.61	$26.77	$26.50	$26.76	$25.86	18,634
2021-11-23	$26.58	$26.70	$26.58	$26.67	$25.77	3,631
2021-11-22	$26.74	$26.75	$26.66	$26.66	$25.76	3,543
2021-11-19	$26.64	$26.70	$26.62	$26.65	$25.75	3,418
2021-11-18	$26.58	$26.71	$26.54	$26.64	$25.75	45,712
2021-11-17	$26.55	$26.69	$26.52	$26.59	$25.70	28,417
2021-11-16	$26.78	$26.78	$26.66	$26.66	$25.76	6,633
2021-11-15	$26.86	$26.86	$26.70	$26.76	$25.86	3,671
2021-11-12	$26.96	$26.96	$26.84	$26.84	$25.94	5,011
2021-11-11	$27.42	$27.42	$27.31	$27.32	$25.98	3,331
2021-11-10	$27.40	$27.40	$27.19	$27.19	$25.86	9,099
2021-11-09	$27.44	$27.45	$27.39	$27.43	$26.08	7,417
2021-11-08	$27.52	$27.53	$27.42	$27.53	$26.18	1,409
2021-11-05	$27.53	$27.56	$27.38	$27.52	$26.17	4,270
2021-11-04	$27.34	$27.51	$27.34	$27.51	$26.16	5,651
2021-11-03	$27.32	$27.43	$27.32	$27.40	$26.05	2,088
2021-11-02	$27.29	$27.38	$27.29	$27.38	$26.04	3,311
2021-11-01	$27.22	$27.27	$27.17	$27.27	$25.93	3,731
2021-10-29	$27.18	$27.25	$27.17	$27.25	$25.91	9,198
2021-10-28	$27.25	$27.26	$27.06	$27.21	$25.87	5,656
2021-10-27	$27.13	$27.23	$27.10	$27.18	$25.85	9,807
2021-10-26	$27.02	$27.10	$27.01	$27.10	$25.77	10,861
2021-10-25	$27.07	$27.07	$27.02	$27.04	$25.71	6,463
2021-10-22	$27.03	$27.11	$26.98	$27.05	$25.72	16,640
2021-10-21	$27.00	$27.07	$27.00	$27.05	$25.72	3,150
2021-10-20	$27.00	$27.09	$26.95	$27.04	$25.71	19,267
2021-10-19	$26.90	$27.07	$26.90	$26.96	$25.64	12,000
2021-10-18	$26.81	$26.97	$26.81	$26.92	$25.60	10,675
2021-10-15	$26.89	$27.00	$26.86	$26.87	$25.55	6,201
2021-10-14	$26.95	$26.96	$26.87	$26.92	$25.60	3,920
2021-10-13	$26.93	$26.93	$26.70	$26.87	$25.55	11,509
2021-10-12	$26.76	$26.85	$26.70	$26.75	$25.44	11,366
2021-10-11	$26.88	$26.88	$26.65	$26.65	$25.34	6,579
2021-10-08	$26.74	$26.83	$26.65	$26.65	$25.34	3,601
2021-10-07	$26.92	$26.92	$26.64	$26.72	$25.41	4,823
2021-10-06	$26.56	$26.82	$26.51	$26.82	$25.50	13,342
2021-10-05	$26.81	$26.89	$26.68	$26.69	$25.38	19,803
2021-10-04	$26.91	$26.91	$26.75	$26.81	$25.49	9,391
2021-10-01	$26.92	$27.08	$26.90	$26.95	$25.63	4,220
2021-09-30	$27.09	$27.09	$26.88	$27.06	$25.73	3,641
2021-09-29	$27.07	$27.21	$26.81	$26.94	$25.62	5,522
2021-09-28	$26.81	$26.86	$26.69	$26.85	$25.53	5,290
2021-09-27	$27.00	$27.12	$26.97	$27.08	$25.75	2,704
2021-09-24	$27.21	$27.21	$27.02	$27.02	$25.69	4,410
2021-09-23	$27.33	$27.33	$27.15	$27.20	$25.86	2,208
2021-09-22	$27.25	$27.32	$27.21	$27.30	$25.96	4,143
2021-09-21	$27.10	$27.31	$27.02	$27.27	$25.93	5,563
2021-09-20	$27.22	$27.23	$27.00	$27.11	$25.78	6,188
2021-09-17	$27.33	$27.33	$27.26	$27.30	$25.96	3,559
2021-09-16	$27.33	$27.38	$27.26	$27.38	$26.04	9,519
2021-09-15	$27.28	$27.40	$27.28	$27.28	$25.94	3,099
2021-09-14	$27.27	$27.43	$27.26	$27.29	$25.95	2,436
2021-09-13	$27.31	$27.32	$27.31	$27.32	$25.98	2,336
2021-09-10	$27.33	$27.34	$27.31	$27.34	$26.00	2,565
2021-09-09	$27.35	$27.39	$27.30	$27.36	$26.01	2,051
2021-09-08	$27.36	$27.36	$27.36	$27.36	$26.01	971
2021-09-07	$27.32	$27.38	$27.32	$27.36	$26.02	1,608
2021-09-03	$27.48	$27.48	$27.46	$27.47	$26.12	754
2021-09-02	$27.48	$27.52	$27.46	$27.51	$26.16	4,953
2021-09-01	$27.28	$27.44	$27.28	$27.44	$26.09	4,594
2021-08-31	$27.26	$27.35	$27.20	$27.33	$25.99	2,394
2021-08-30	$27.24	$27.30	$27.22	$27.25	$25.91	8,231
2021-08-27	$27.14	$27.30	$27.14	$27.22	$25.88	9,357
2021-08-26	$27.30	$27.32	$27.20	$27.20	$25.86	4,584
2021-08-25	$27.40	$27.40	$27.27	$27.34	$26.00	18,767
2021-08-24	$27.36	$27.40	$27.31	$27.40	$26.05	2,285
2021-08-23	$27.28	$27.40	$27.28	$27.38	$26.04	5,622
2021-08-20	$27.25	$27.31	$27.21	$27.31	$25.97	2,649
2021-08-19	$27.26	$27.26	$27.19	$27.25	$25.91	5,799
2021-08-18	$27.26	$27.35	$27.20	$27.27	$25.93	8,070
2021-08-17	$27.30	$27.30	$27.12	$27.27	$25.93	1,599
2021-08-16	$27.28	$27.37	$27.25	$27.31	$25.97	3,787
2021-08-13	$27.26	$27.37	$27.26	$27.34	$26.00	3,284
2021-08-12	$27.22	$27.32	$27.16	$27.25	$25.91	12,952
2021-08-11	$27.61	$27.64	$27.51	$27.62	$25.85	3,614
2021-08-10	$27.57	$27.65	$27.46	$27.65	$25.88	10,387
2021-08-09	$27.69	$27.69	$27.65	$27.66	$25.89	1,756
2021-08-06	$27.62	$27.66	$27.54	$27.60	$25.83	43,702
2021-08-05	$27.82	$27.82	$27.70	$27.80	$26.01	2,448
2021-08-04	$27.63	$27.74	$27.63	$27.67	$25.90	2,031
2021-08-03	$27.73	$27.75	$27.66	$27.75	$25.97	1,635
2021-08-02	$27.67	$27.73	$27.66	$27.73	$25.95	7,674
2021-07-30	$27.57	$27.68	$27.54	$27.68	$25.91	2,958
2021-07-29	$27.51	$27.53	$27.48	$27.53	$25.76	3,265
2021-07-28	$27.49	$27.49	$27.45	$27.47	$25.71	1,545
2021-07-27	$27.58	$27.58	$27.48	$27.55	$25.78	3,093
2021-07-26	$27.57	$27.57	$27.54	$27.54	$25.77	815
2021-07-23	$27.42	$27.58	$27.34	$27.52	$25.76	2,462
2021-07-22	$27.60	$27.62	$27.47	$27.52	$25.75	13,437
2021-07-21	$27.42	$27.54	$27.42	$27.51	$25.75	2,825
2021-07-20	$27.30	$27.45	$27.26	$27.42	$25.66	2,893
2021-07-19	$27.40	$27.40	$27.22	$27.31	$25.56	5,809
2021-07-16	$27.42	$27.45	$27.40	$27.40	$25.64	9,069
2021-07-15	$27.45	$27.45	$27.45	$27.45	$25.69	3,249
2021-07-14	$27.55	$27.58	$27.48	$27.48	$25.72	3,906
2021-07-13	$27.78	$27.81	$27.49	$27.54	$25.77	8,976
2021-07-12	$27.73	$27.74	$27.73	$27.74	$25.96	546
2021-07-09	$27.80	$27.84	$27.75	$27.75	$25.97	1,327
2021-07-08	$27.78	$27.78	$27.76	$27.76	$25.98	1,092
2021-07-07	$27.92	$27.94	$27.71	$27.86	$26.07	21,225
2021-07-06	$28.00	$28.07	$27.98	$28.07	$26.27	2,508
2021-07-02	$27.92	$28.04	$27.92	$27.96	$26.17	2,963
2021-07-01	$27.99	$28.00	$27.91	$28.00	$26.20	3,084
2021-06-30	$27.76	$28.03	$27.70	$28.01	$26.21	4,513
2021-06-29	$27.98	$28.08	$27.75	$27.82	$26.04	11,063
2021-06-28	$27.83	$28.10	$27.79	$27.93	$26.14	19,278
2021-06-25	$27.83	$27.94	$27.70	$27.72	$25.94	2,625
2021-06-24	$27.65	$27.96	$27.65	$27.73	$25.95	2,204
2021-06-23	$27.55	$27.55	$27.55	$27.55	$25.78	427
2021-06-22	$27.58	$27.82	$27.53	$27.69	$25.91	9,806
2021-06-21	$27.73	$27.73	$27.66	$27.67	$25.90	3,997
2021-06-18	$27.94	$27.96	$27.92	$27.92	$26.13	713
2021-06-17	$27.62	$27.90	$27.62	$27.78	$26.00	6,152
2021-06-16	$27.73	$27.73	$27.57	$27.69	$25.91	6,750
2021-06-15	$27.73	$27.73	$27.54	$27.73	$25.96	1,780
2021-06-14	$27.67	$27.75	$27.59	$27.75	$25.97	6,729
2021-06-11	$27.66	$27.74	$27.66	$27.68	$25.91	7,889
2021-06-10	$27.71	$27.81	$27.66	$27.66	$25.88	12,373
2021-06-09	$27.68	$27.77	$27.65	$27.69	$25.91	8,427
2021-06-08	$28.02	$28.02	$27.68	$27.68	$25.91	19,814
2021-06-07	$27.94	$27.99	$27.88	$27.96	$26.17	3,199
2021-06-04	$27.99	$28.06	$27.93	$27.93	$26.14	4,825
2021-06-03	$27.87	$28.00	$27.87	$27.93	$26.14	2,615
2021-06-02	$27.68	$27.99	$27.68	$27.93	$26.14	12,582
2021-06-01	$27.59	$27.77	$27.39	$27.77	$25.99	10,623
2021-05-28	$27.40	$27.59	$27.40	$27.59	$25.82	5,487
2021-05-27	$27.50	$27.50	$27.47	$27.47	$25.71	950
2021-05-26	$27.40	$27.55	$27.40	$27.55	$25.78	2,873
2021-05-25	$27.44	$27.56	$27.44	$27.56	$25.79	5,598
2021-05-24	$27.35	$27.46	$27.35	$27.44	$25.68	2,554
2021-05-21	$27.34	$27.46	$27.34	$27.46	$25.70	3,690
2021-05-20	$27.19	$27.43	$27.19	$27.37	$25.62	3,157
2021-05-19	$27.35	$27.35	$27.09	$27.16	$25.42	4,864
2021-05-18	$27.49	$27.49	$27.37	$27.38	$25.62	3,201
2021-05-17	$27.37	$27.50	$27.37	$27.49	$25.73	1,423
2021-05-14	$27.57	$27.57	$27.35	$27.54	$25.77	6,545
2021-05-13	$27.48	$27.48	$27.25	$27.45	$25.69	6,085
2021-05-12	$27.54	$27.70	$27.37	$27.65	$25.47	20,864
2021-05-11	$27.87	$27.87	$27.54	$27.54	$25.37	4,924
2021-05-10	$27.93	$27.97	$27.84	$27.87	$25.67	8,743
2021-05-07	$27.94	$27.94	$27.93	$27.94	$25.74	1,156
2021-05-06	$27.94	$27.94	$27.80	$27.91	$25.71	1,870
2021-05-05	$27.90	$27.95	$27.87	$27.91	$25.71	1,686
2021-05-04	$27.73	$27.89	$27.73	$27.85	$25.66	5,075
2021-05-03	$27.63	$27.75	$27.61	$27.75	$25.56	6,006
2021-04-30	$27.60	$27.63	$27.56	$27.63	$25.45	3,851
2021-04-29	$27.62	$27.62	$27.43	$27.56	$25.39	2,259
2021-04-28	$27.57	$27.64	$27.54	$27.64	$25.46	1,078
2021-04-27	$27.68	$27.73	$27.57	$27.64	$25.46	2,976
2021-04-26	$27.60	$27.76	$27.52	$27.52	$25.35	2,912
2021-04-23	$27.68	$27.78	$27.50	$27.50	$25.33	10,030
2021-04-22	$27.71	$27.71	$27.57	$27.57	$25.40	1,466
2021-04-21	$27.54	$27.70	$27.54	$27.64	$25.46	2,749
2021-04-20	$27.66	$27.71	$27.66	$27.70	$25.52	2,126
2021-04-19	$27.59	$27.68	$27.59	$27.64	$25.46	4,779
2021-04-16	$27.69	$27.75	$27.63	$27.75	$25.56	2,161
2021-04-15	$27.50	$27.70	$27.50	$27.70	$25.52	4,335
2021-04-14	$27.75	$27.75	$27.52	$27.72	$25.54	1,398
2021-04-13	$27.64	$27.76	$27.52	$27.56	$25.39	2,105
2021-04-12	$27.64	$27.64	$27.50	$27.50	$25.34	3,278
2021-04-09	$27.76	$27.76	$27.58	$27.61	$25.43	1,372
2021-04-08	$27.82	$27.82	$27.57	$27.66	$25.48	7,402
2021-04-07	$27.58	$27.69	$27.55	$27.69	$25.51	3,184
2021-04-06	$27.53	$27.63	$27.53	$27.53	$25.36	4,868
2021-04-05	$27.56	$27.56	$27.37	$27.48	$25.31	6,573
2021-04-01	$27.75	$27.76	$27.29	$27.48	$25.31	7,065
2021-03-31	$27.54	$27.54	$27.42	$27.53	$25.36	4,609
2021-03-30	$27.48	$27.62	$27.31	$27.54	$25.37	7,923
2021-03-29	$27.40	$27.42	$27.17	$27.35	$25.19	7,075
2021-03-26	$27.33	$27.47	$27.25	$27.30	$25.15	2,485
2021-03-25	$27.32	$27.50	$27.30	$27.30	$25.15	3,494
2021-03-24	$27.01	$27.35	$26.91	$27.34	$25.19	14,022
2021-03-23	$26.91	$27.17	$26.85	$27.14	$25.00	10,389
2021-03-22	$26.81	$26.97	$26.80	$26.94	$24.82	4,744
2021-03-19	$26.92	$27.01	$26.63	$26.89	$24.77	13,524
2021-03-18	$27.16	$27.16	$26.87	$26.87	$24.75	13,273
2021-03-17	$27.16	$27.26	$27.16	$27.22	$25.08	3,493
2021-03-16	$27.17	$27.38	$27.17	$27.30	$25.14	10,567
2021-03-15	$27.00	$27.16	$26.93	$27.16	$25.02	7,621
2021-03-12	$27.15	$27.17	$27.01	$27.01	$24.88	1,639
2021-03-11	$27.06	$27.21	$27.06	$27.15	$25.01	7,122
2021-03-10	$26.87	$27.09	$26.87	$27.06	$24.93	4,241
2021-03-09	$26.96	$26.98	$26.89	$26.91	$24.79	7,724
2021-03-08	$26.65	$26.96	$26.55	$26.96	$24.84	3,270
2021-03-05	$26.55	$26.94	$26.55	$26.85	$24.73	4,211
2021-03-04	$26.66	$26.85	$26.49	$26.65	$24.55	10,169
2021-03-03	$26.48	$26.58	$26.48	$26.58	$24.49	2,740
2021-03-02	$26.56	$26.56	$26.56	$26.56	$24.47	573
2021-03-01	$26.60	$26.92	$26.42	$26.54	$24.45	7,272
2021-02-26	$26.59	$26.59	$26.37	$26.58	$24.49	3,856
2021-02-25	$26.49	$26.64	$26.28	$26.42	$24.33	18,508
2021-02-24	$26.61	$26.69	$26.43	$26.61	$24.51	7,470
2021-02-23	$26.52	$26.72	$26.51	$26.64	$24.54	4,981
2021-02-22	$26.60	$26.65	$26.36	$26.53	$24.44	12,391
2021-02-19	$26.68	$26.68	$26.53	$26.54	$24.45	3,667
2021-02-18	$26.68	$26.70	$26.31	$26.61	$24.51	20,201
2021-02-17	$26.81	$26.81	$26.66	$26.66	$24.56	9,493
2021-02-16	$26.71	$26.90	$26.71	$26.75	$24.64	6,642
2021-02-12	$27.04	$27.06	$26.87	$26.90	$24.78	7,011
2021-02-11	$27.39	$27.39	$26.84	$26.91	$24.79	17,911
2021-02-10	$27.36	$27.64	$27.32	$27.46	$24.89	22,116
2021-02-09	$27.35	$27.69	$27.22	$27.57	$24.99	33,750
2021-02-08	$27.37	$27.38	$27.07	$27.11	$24.57	17,124
2021-02-05	$27.25	$27.30	$27.05	$27.25	$24.70	5,429
2021-02-04	$27.17	$27.37	$27.00	$27.30	$24.75	16,657
2021-02-03	$27.05	$27.16	$26.94	$27.05	$24.52	13,702
2021-02-02	$27.19	$27.34	$26.99	$27.16	$24.62	14,521
2021-02-01	$26.82	$27.24	$26.72	$27.20	$24.66	7,423
2021-01-29	$27.10	$27.11	$26.78	$26.84	$24.33	12,661
2021-01-28	$26.83	$26.99	$26.80	$26.80	$24.29	4,506
2021-01-27	$27.10	$27.20	$26.61	$26.67	$24.18	20,008
2021-01-26	$27.20	$27.20	$27.09	$27.13	$24.59	3,037
2021-01-25	$27.44	$27.44	$27.19	$27.24	$24.69	12,542
2021-01-22	$27.30	$27.46	$27.30	$27.35	$24.79	6,778
2021-01-21	$27.14	$27.47	$27.14	$27.32	$24.76	10,266
2021-01-20	$27.17	$27.44	$27.11	$27.44	$24.88	17,328
2021-01-19	$27.05	$27.20	$27.01	$27.12	$24.58	2,643
2021-01-15	$26.96	$27.20	$26.96	$27.15	$24.61	6,520
2021-01-14	$26.85	$27.00	$26.83	$26.97	$24.45	13,105
2021-01-13	$26.57	$27.03	$26.57	$26.75	$24.25	21,959
2021-01-12	$26.50	$26.65	$26.38	$26.52	$24.04	14,032
2021-01-11	$26.85	$26.97	$26.55	$26.56	$24.08	15,020
2021-01-08	$26.94	$27.07	$26.70	$26.95	$24.43	13,045
2021-01-07	$26.90	$26.95	$26.52	$26.95	$24.43	19,673
2021-01-06	$27.35	$27.35	$26.58	$26.90	$24.38	25,376
2021-01-05	$27.19	$27.56	$27.19	$27.49	$24.92	6,433
2021-01-04	$27.50	$27.50	$27.12	$27.41	$24.85	5,710
2020-12-31	$27.51	$27.55	$27.34	$27.49	$24.92	4,813
2020-12-30	$27.40	$27.43	$27.30	$27.32	$24.76	6,037
2020-12-29	$27.67	$27.73	$27.30	$27.39	$24.83	10,412
2020-12-28	$27.60	$27.74	$27.60	$27.69	$25.10	3,330
2020-12-24	$27.71	$27.76	$27.71	$27.76	$25.16	685
2020-12-23	$27.33	$27.69	$27.33	$27.57	$24.99	2,876
2020-12-22	$27.69	$27.86	$27.12	$27.51	$24.94	14,471
2020-12-21	$27.60	$27.83	$27.59	$27.80	$25.20	14,831
2020-12-18	$27.46	$27.60	$27.46	$27.57	$24.99	3,082
2020-12-17	$27.48	$27.59	$27.46	$27.56	$24.98	18,501
2020-12-16	$27.55	$27.57	$27.47	$27.52	$24.95	4,507
2020-12-15	$27.26	$27.55	$27.26	$27.54	$24.96	5,751
2020-12-14	$27.42	$27.53	$27.42	$27.47	$24.90	3,136
2020-12-11	$27.47	$27.51	$27.43	$27.48	$24.91	1,655
2020-12-10	$27.45	$27.55	$27.36	$27.55	$24.97	10,864
2020-12-09	$27.40	$27.48	$27.40	$27.47	$24.90	4,284
2020-12-08	$27.46	$27.47	$27.39	$27.44	$24.87	3,719
2020-12-07	$27.30	$27.48	$27.25	$27.47	$24.90	5,618
2020-12-04	$27.23	$27.40	$27.08	$27.30	$24.75	10,127
2020-12-03	$27.19	$27.33	$27.19	$27.25	$24.70	3,800
2020-12-02	$27.27	$27.35	$27.16	$27.34	$24.78	6,708
2020-12-01	$27.34	$27.47	$27.24	$27.24	$24.69	5,977
2020-11-30	$27.35	$27.44	$27.22	$27.43	$24.86	6,019
2020-11-27	$27.37	$27.37	$27.35	$27.37	$24.81	811
2020-11-25	$27.36	$27.37	$27.23	$27.37	$24.81	1,342
2020-11-24	$27.35	$27.48	$27.29	$27.45	$24.88	5,626
2020-11-23	$27.22	$27.35	$27.11	$27.33	$24.77	10,745
2020-11-20	$27.18	$27.30	$27.18	$27.22	$24.68	2,259
2020-11-19	$27.06	$27.35	$27.06	$27.35	$24.79	9,666
2020-11-18	$27.26	$27.48	$27.20	$27.20	$24.66	9,864
2020-11-17	$27.34	$27.38	$27.20	$27.32	$24.76	19,684
2020-11-16	$26.88	$27.34	$26.86	$27.34	$24.78	24,143
2020-11-13	$26.75	$26.95	$26.75	$26.94	$24.42	5,203
2020-11-12	$27.09	$27.09	$26.71	$26.75	$24.24	10,092
2020-11-11	$27.28	$27.39	$27.24	$27.39	$24.43	6,951
2020-11-10	$27.25	$27.36	$27.01	$27.29	$24.34	10,736
2020-11-09	$27.05	$27.49	$26.98	$27.27	$24.32	18,700
2020-11-06	$26.97	$27.04	$26.91	$27.01	$24.09	3,550
2020-11-05	$27.02	$27.05	$26.86	$27.03	$24.11	2,244
2020-11-04	$26.78	$27.02	$26.78	$27.02	$24.10	6,060
2020-11-03	$26.61	$26.74	$26.61	$26.62	$23.74	5,837
2020-11-02	$26.43	$27.04	$26.43	$26.60	$23.72	7,330
2020-10-30	$26.40	$26.40	$26.24	$26.40	$23.55	3,191
2020-10-29	$26.28	$26.41	$26.15	$26.27	$23.43	6,731
2020-10-28	$26.42	$26.46	$26.19	$26.21	$23.38	9,760
2020-10-27	$26.50	$26.63	$26.50	$26.53	$23.66	6,417
2020-10-26	$26.60	$26.63	$26.42	$26.49	$23.63	11,169
2020-10-23	$26.52	$26.62	$26.46	$26.61	$23.73	9,021
2020-10-22	$26.27	$26.45	$26.27	$26.45	$23.59	8,596
2020-10-21	$26.33	$26.38	$26.22	$26.25	$23.41	6,233
2020-10-20	$26.26	$26.44	$26.26	$26.33	$23.48	5,680
2020-10-19	$26.31	$26.40	$26.21	$26.21	$23.38	22,685
2020-10-16	$26.62	$26.62	$26.30	$26.30	$23.46	22,937
2020-10-15	$26.60	$26.64	$26.42	$26.42	$23.56	13,528
2020-10-14	$26.76	$26.76	$26.58	$26.60	$23.72	9,550
2020-10-13	$26.77	$26.88	$26.70	$26.87	$23.96	5,155
2020-10-12	$26.68	$26.89	$26.51	$26.79	$23.89	3,620
2020-10-09	$26.80	$26.80	$26.67	$26.80	$23.90	2,339
2020-10-08	$26.81	$26.81	$26.64	$26.78	$23.89	5,259
2020-10-07	$26.50	$26.73	$26.46	$26.68	$23.80	10,022
2020-10-06	$26.45	$26.67	$26.44	$26.50	$23.63	12,742
2020-10-05	$26.41	$26.64	$26.36	$26.54	$23.67	16,796
2020-10-02	$26.52	$26.83	$26.30	$26.39	$23.54	15,714
2020-10-01	$26.57	$26.67	$26.30	$26.62	$23.74	6,091
2020-09-30	$26.64	$26.80	$26.40	$26.40	$23.55	33,964
2020-09-29	$26.50	$26.79	$26.50	$26.79	$23.90	4,966
2020-09-28	$26.46	$26.83	$26.46	$26.66	$23.78	8,426
2020-09-25	$26.10	$26.51	$26.06	$26.47	$23.61	19,319
2020-09-24	$26.08	$26.34	$26.01	$26.10	$23.28	21,879
2020-09-23	$26.63	$26.74	$26.02	$26.30	$23.46	16,847
2020-09-22	$26.76	$26.76	$26.51	$26.64	$23.76	5,339
2020-09-21	$26.41	$26.58	$26.32	$26.43	$23.57	7,050
2020-09-18	$26.70	$26.77	$26.56	$26.73	$23.84	4,682
2020-09-17	$26.76	$26.87	$26.25	$26.74	$23.85	68,948
2020-09-16	$26.70	$26.99	$26.67	$26.76	$23.87	10,531
2020-09-15	$26.44	$26.70	$26.44	$26.70	$23.81	8,138
2020-09-14	$26.25	$26.55	$26.25	$26.38	$23.53	7,402
2020-09-11	$26.11	$26.26	$25.98	$26.09	$23.27	26,693
2020-09-10	$26.27	$26.27	$26.17	$26.17	$23.34	33,203
2020-09-09	$26.24	$26.38	$26.20	$26.24	$23.41	19,956
2020-09-08	$25.65	$26.33	$25.58	$26.21	$23.38	24,999
2020-09-04	$26.56	$26.56	$26.09	$26.18	$23.35	13,319
2020-09-03	$26.79	$26.79	$26.47	$26.51	$23.64	2,615
2020-09-02	$26.70	$26.82	$26.55	$26.55	$23.68	13,971
2020-09-01	$26.87	$26.89	$26.71	$26.73	$23.84	12,294
2020-08-31	$26.91	$26.98	$26.71	$26.80	$23.90	8,924
2020-08-28	$27.03	$27.03	$26.97	$27.01	$24.09	19,239
2020-08-27	$26.82	$27.04	$26.82	$27.01	$24.09	8,864
2020-08-26	$27.05	$27.05	$26.81	$26.97	$24.05	8,057
2020-08-25	$27.00	$27.05	$26.88	$27.02	$24.10	11,508
2020-08-24	$26.92	$27.05	$26.86	$27.00	$24.08	17,194
2020-08-21	$26.86	$26.94	$26.76	$26.80	$23.90	17,048
2020-08-20	$27.00	$27.00	$26.85	$26.95	$24.04	7,249
2020-08-19	$27.17	$27.17	$26.93	$26.93	$24.02	14,838
2020-08-18	$27.05	$27.27	$26.96	$27.27	$24.32	6,146
2020-08-17	$27.00	$27.19	$26.90	$26.90	$23.99	15,899
2020-08-14	$27.06	$27.23	$26.95	$27.12	$24.19	10,719
2020-08-13	$27.11	$27.26	$26.75	$27.23	$24.29	43,266
2020-08-12	$26.94	$27.80	$26.75	$27.45	$24.09	79,091
2020-08-11	$26.85	$26.93	$26.71	$26.82	$23.54	14,525
2020-08-10	$26.25	$26.85	$26.25	$26.73	$23.46	63,086
2020-08-07	$25.81	$26.00	$25.80	$26.00	$22.83	15,126
2020-08-06	$25.87	$26.08	$25.84	$25.84	$22.68	4,128
2020-08-05	$26.10	$26.19	$25.84	$25.84	$22.68	25,857
2020-08-04	$26.20	$26.26	$26.01	$26.02	$22.84	23,732
2020-08-03	$26.44	$26.44	$26.07	$26.08	$22.89	2,793
2020-07-31	$26.18	$26.20	$25.80	$26.20	$23.00	11,619
2020-07-30	$26.12	$26.39	$26.12	$26.29	$23.08	12,835
2020-07-29	$26.05	$26.32	$25.93	$26.18	$22.98	14,616
2020-07-28	$26.15	$26.22	$25.93	$26.11	$22.92	3,870
2020-07-27	$26.29	$26.30	$26.02	$26.02	$22.84	8,337
2020-07-24	$26.09	$26.20	$26.05	$26.15	$22.95	2,619
2020-07-23	$26.44	$26.44	$25.98	$25.98	$22.80	1,151
2020-07-22	$25.54	$25.86	$25.50	$25.86	$22.69	6,544
2020-07-21	$25.98	$26.21	$25.80	$25.98	$22.80	15,084
2020-07-20	$25.85	$25.85	$25.65	$25.77	$22.62	2,175
2020-07-17	$25.68	$25.81	$25.67	$25.80	$22.65	6,026
2020-07-16	$25.20	$25.46	$25.20	$25.35	$22.25	9,790
2020-07-15	$25.22	$25.22	$25.00	$25.18	$22.10	6,590
2020-07-14	$25.09	$25.09	$24.95	$25.00	$21.94	2,803
2020-07-13	$25.10	$25.15	$25.00	$25.00	$21.94	2,253
2020-07-10	$24.93	$25.00	$24.91	$25.00	$21.94	6,520
2020-07-09	$25.11	$25.15	$25.00	$25.00	$21.94	10,998
2020-07-08	$25.07	$25.38	$25.00	$25.00	$21.94	18,683
2020-07-07	$25.06	$25.25	$24.80	$25.15	$22.08	5,705
2020-07-06	$25.13	$25.18	$24.94	$25.13	$22.06	6,199
2020-07-02	$24.82	$24.97	$24.73	$24.97	$21.92	5,624
2020-07-01	$25.05	$25.07	$24.63	$24.84	$21.80	9,463
2020-06-30	$24.60	$24.80	$24.55	$24.80	$21.77	9,950
2020-06-29	$24.72	$24.72	$24.53	$24.55	$21.55	3,179
2020-06-26	$24.61	$24.71	$24.50	$24.50	$21.51	12,246
2020-06-25	$24.64	$24.82	$24.64	$24.65	$21.64	6,383
2020-06-24	$25.13	$25.13	$24.61	$24.65	$21.64	6,017
2020-06-23	$25.03	$25.15	$25.00	$25.08	$22.01	9,468
2020-06-22	$25.23	$25.23	$24.89	$25.01	$21.95	11,609
2020-06-19	$25.31	$25.37	$24.86	$25.03	$21.97	7,336
2020-06-18	$25.15	$25.26	$25.06	$25.09	$22.02	7,846
2020-06-17	$25.34	$25.38	$25.22	$25.25	$22.16	3,884
2020-06-16	$25.27	$25.53	$25.15	$25.25	$22.16	5,238
2020-06-15	$24.98	$25.26	$24.75	$25.00	$21.94	19,784
2020-06-12	$25.34	$25.50	$25.06	$25.08	$22.01	8,105
2020-06-11	$25.40	$25.45	$25.05	$25.20	$22.12	11,070
2020-06-10	$25.60	$25.73	$25.52	$25.73	$22.59	6,746
2020-06-09	$25.58	$25.89	$25.58	$25.71	$22.57	9,256
2020-06-08	$25.75	$25.87	$25.65	$25.86	$22.70	4,804
2020-06-05	$25.69	$25.69	$25.52	$25.63	$22.50	6,893
2020-06-04	$25.53	$25.55	$25.42	$25.50	$22.38	7,923
2020-06-03	$25.55	$25.69	$25.36	$25.49	$22.37	14,370
2020-06-02	$25.41	$25.50	$25.30	$25.50	$22.38	1,982
2020-06-01	$25.08	$25.41	$25.08	$25.36	$22.26	4,383
2020-05-29	$24.85	$25.33	$24.85	$25.33	$22.23	7,068
2020-05-28	$25.00	$25.22	$24.88	$25.10	$22.03	41,101
2020-05-27	$24.91	$24.98	$24.80	$24.97	$21.92	8,240
2020-05-26	$24.90	$24.93	$24.69	$24.74	$21.72	17,834
2020-05-22	$24.65	$24.73	$24.58	$24.60	$21.59	14,266
2020-05-21	$24.61	$24.61	$24.27	$24.35	$21.37	17,795
2020-05-20	$24.49	$24.60	$24.43	$24.57	$21.57	9,421
2020-05-19	$24.01	$24.44	$23.84	$24.34	$21.36	10,402
2020-05-18	$23.91	$24.27	$23.91	$24.25	$21.29	7,107
2020-05-15	$23.70	$24.00	$23.52	$23.66	$20.77	9,477
2020-05-14	$24.40	$24.40	$23.25	$23.83	$20.92	25,639
2020-05-13	$24.65	$24.91	$24.30	$24.91	$21.47	31,589
2020-05-12	$24.57	$24.80	$24.49	$24.78	$21.36	18,901
2020-05-11	$24.30	$24.59	$24.19	$24.59	$21.20	6,511
2020-05-08	$24.06	$24.38	$24.03	$24.38	$21.01	11,366
2020-05-07	$23.98	$24.22	$23.83	$23.95	$20.64	15,076
2020-05-06	$23.99	$24.14	$23.70	$23.71	$20.44	22,571
2020-05-05	$24.09	$24.30	$24.00	$24.19	$20.85	15,652
2020-05-04	$24.02	$24.20	$23.90	$23.91	$20.61	17,134
2020-05-01	$23.98	$24.27	$23.75	$24.27	$20.92	14,801
2020-04-30	$24.30	$24.66	$24.11	$24.14	$20.81	43,329
2020-04-29	$24.45	$24.99	$24.45	$24.65	$21.25	25,950
2020-04-28	$24.17	$24.51	$24.17	$24.45	$21.07	11,072
2020-04-27	$24.34	$24.59	$23.82	$24.19	$20.85	21,429
2020-04-24	$24.00	$24.08	$23.75	$23.99	$20.68	8,452
2020-04-23	$23.74	$23.99	$23.66	$23.99	$20.68	5,556
2020-04-22	$24.39	$24.39	$23.41	$23.41	$20.18	18,033
2020-04-21	$23.89	$24.32	$23.27	$23.42	$20.19	14,984
2020-04-20	$24.76	$24.93	$23.79	$24.38	$21.01	30,408
2020-04-17	$24.11	$24.64	$23.84	$24.46	$21.08	31,592
2020-04-16	$23.88	$24.10	$23.68	$24.10	$20.77	8,580
2020-04-15	$23.75	$23.96	$22.93	$23.68	$20.41	9,929
2020-04-14	$24.44	$24.73	$24.25	$24.35	$20.99	11,787
2020-04-13	$23.54	$24.30	$22.80	$24.30	$20.95	19,883
2020-04-09	$24.31	$25.08	$24.20	$24.69	$21.28	46,052
2020-04-08	$22.93	$24.34	$22.44	$23.92	$20.62	15,991
2020-04-07	$21.87	$22.80	$21.87	$22.61	$19.49	11,092
2020-04-06	$20.40	$21.67	$20.23	$21.60	$18.62	25,963
2020-04-03	$20.11	$20.72	$19.33	$20.00	$17.24	37,707
2020-04-02	$21.81	$21.81	$20.12	$20.60	$17.76	22,454
2020-04-01	$22.25	$22.38	$20.97	$21.50	$18.53	18,850
2020-03-31	$24.13	$24.13	$22.75	$23.00	$19.82	18,123
2020-03-30	$23.23	$25.13	$23.11	$24.28	$20.93	42,214
2020-03-27	$22.49	$23.63	$22.13	$22.68	$19.55	12,611
2020-03-26	$21.67	$24.17	$20.93	$23.19	$19.99	37,797
2020-03-25	$20.00	$22.03	$20.00	$21.23	$18.30	107,719
2020-03-24	$20.97	$21.03	$19.47	$20.00	$17.24	58,322
2020-03-23	$20.56	$20.65	$16.52	$19.66	$16.95	18,176
2020-03-20	$21.33	$22.29	$19.00	$20.45	$17.63	42,691
2020-03-19	$15.09	$20.98	$13.72	$20.34	$17.53	73,520
2020-03-18	$22.50	$23.35	$13.30	$15.64	$13.48	71,894
2020-03-17	$23.50	$23.50	$22.50	$22.51	$19.40	35,415
2020-03-16	$22.75	$23.56	$22.50	$23.30	$20.08	36,561
2020-03-13	$22.88	$25.20	$22.53	$24.76	$21.34	39,424
2020-03-12	$25.00	$25.00	$20.81	$22.51	$19.40	39,143
2020-03-11	$25.75	$25.75	$25.16	$25.30	$21.81	33,681
2020-03-10	$27.25	$27.25	$25.75	$26.03	$22.44	29,416
2020-03-09	$26.25	$27.33	$25.09	$25.46	$21.95	33,297
2020-03-06	$26.57	$26.95	$26.43	$26.75	$23.06	31,944
2020-03-05	$27.18	$27.19	$26.93	$27.08	$23.34	7,497
2020-03-04	$27.15	$27.36	$27.10	$27.36	$23.58	12,805
2020-03-03	$26.72	$27.57	$26.72	$26.95	$23.23	17,719
2020-03-02	$26.33	$26.88	$26.33	$26.68	$23.00	24,690
2020-02-28	$27.00	$27.08	$26.25	$26.52	$22.86	47,709
2020-02-27	$26.96	$27.29	$26.72	$27.09	$23.35	38,484
2020-02-26	$27.27	$27.53	$27.06	$27.27	$23.51	39,450
2020-02-25	$27.44	$27.56	$27.15	$27.20	$23.44	69,177
2020-02-24	$27.50	$27.56	$27.43	$27.43	$23.64	25,466
2020-02-21	$27.59	$27.63	$27.51	$27.57	$23.76	8,111
2020-02-20	$27.52	$27.63	$27.52	$27.60	$23.79	10,262
2020-02-19	$27.52	$27.62	$27.50	$27.50	$23.70	23,169
2020-02-18	$27.57	$27.60	$27.54	$27.57	$23.76	5,871
2020-02-14	$27.53	$27.61	$27.50	$27.61	$23.80	22,873
2020-02-13	$27.46	$27.54	$27.43	$27.54	$23.74	16,899
2020-02-12	$27.87	$27.96	$27.87	$27.95	$23.71	14,829
2020-02-11	$27.91	$27.95	$27.87	$27.87	$23.65	11,801
2020-02-10	$27.83	$27.93	$27.83	$27.90	$23.67	7,633
2020-02-07	$27.78	$27.88	$27.77	$27.78	$23.57	17,288
2020-02-06	$27.83	$27.88	$27.79	$27.85	$23.63	12,503
2020-02-05	$27.87	$27.88	$27.78	$27.87	$23.65	11,061
2020-02-04	$27.79	$27.94	$27.79	$27.86	$23.64	16,497
2020-02-03	$27.75	$27.83	$27.73	$27.77	$23.56	5,956
2020-01-31	$27.78	$27.81	$27.71	$27.77	$23.56	16,556
2020-01-30	$27.74	$27.83	$27.65	$27.70	$23.50	34,794
2020-01-29	$27.75	$27.75	$27.68	$27.73	$23.53	19,613
2020-01-28	$27.68	$27.77	$27.68	$27.68	$23.49	3,893
2020-01-27	$27.73	$27.81	$27.61	$27.61	$23.43	9,035
2020-01-24	$27.72	$27.85	$27.64	$27.79	$23.58	14,216
2020-01-23	$27.65	$27.76	$27.57	$27.76	$23.55	14,049
2020-01-22	$27.61	$27.79	$27.59	$27.66	$23.47	20,402
2020-01-21	$27.69	$27.82	$27.52	$27.59	$23.41	13,879
2020-01-17	$27.80	$27.86	$27.55	$27.69	$23.49	39,318
2020-01-16	$27.82	$27.88	$27.77	$27.83	$23.61	6,215
2020-01-15	$27.84	$27.94	$27.65	$27.86	$23.64	86,475
2020-01-14	$27.82	$27.90	$27.68	$27.82	$23.60	20,399
2020-01-13	$27.70	$27.90	$27.70	$27.84	$23.62	17,233
2020-01-10	$27.59	$27.84	$27.59	$27.75	$23.54	12,910
2020-01-09	$27.55	$27.66	$27.51	$27.63	$23.44	13,545
2020-01-08	$27.60	$27.69	$27.50	$27.50	$23.33	43,496
2020-01-07	$27.74	$27.79	$27.50	$27.56	$23.38	23,165
2020-01-06	$27.82	$27.82	$27.76	$27.77	$23.56	26,573
2020-01-03	$27.48	$27.84	$27.48	$27.84	$23.62	21,777
2020-01-02	$27.23	$27.53	$27.23	$27.53	$23.36	33,526
2019-12-31	$27.22	$27.27	$27.06	$27.27	$23.14	40,661
2019-12-30	$27.05	$27.26	$27.05	$27.26	$23.13	19,525
2019-12-27	$27.09	$27.11	$27.08	$27.10	$22.99	11,638
2019-12-26	$27.09	$27.11	$27.04	$27.05	$22.95	13,884
2019-12-24	$27.10	$27.10	$27.03	$27.09	$22.98	7,180
2019-12-23	$27.07	$27.12	$26.97	$27.11	$23.00	35,101
2019-12-20	$26.95	$27.06	$26.92	$27.05	$22.95	21,201
2019-12-19	$26.98	$27.04	$26.90	$26.95	$22.87	21,541
2019-12-18	$26.85	$27.02	$26.81	$27.00	$22.91	25,993
2019-12-17	$26.78	$26.88	$26.75	$26.88	$22.81	25,252
2019-12-16	$26.60	$26.77	$26.55	$26.77	$22.71	24,758
2019-12-13	$26.61	$26.69	$26.61	$26.69	$22.65	7,458
2019-12-12	$26.54	$26.62	$26.53	$26.56	$22.54	15,974
2019-12-11	$26.61	$26.69	$26.50	$26.65	$22.61	26,729
2019-12-10	$26.66	$26.68	$26.54	$26.67	$22.63	20,216
2019-12-09	$26.58	$26.67	$26.58	$26.60	$22.57	17,294
2019-12-06	$26.45	$26.60	$26.43	$26.60	$22.57	9,801
2019-12-05	$26.45	$26.56	$26.40	$26.52	$22.50	30,123
2019-12-04	$26.59	$26.59	$26.47	$26.50	$22.48	5,699
2019-12-03	$26.41	$26.50	$26.32	$26.46	$22.45	23,336
2019-12-02	$26.54	$26.57	$26.36	$26.42	$22.42	26,419
2019-11-29	$26.55	$26.63	$26.43	$26.52	$22.50	33,480
2019-11-27	$26.73	$26.73	$26.59	$26.60	$22.57	6,619
2019-11-26	$26.66	$26.74	$26.62	$26.74	$22.69	15,466
2019-11-25	$26.63	$26.67	$26.62	$26.65	$22.61	11,529
2019-11-22	$26.64	$26.69	$26.63	$26.69	$22.65	17,845
2019-11-21	$26.52	$26.61	$26.52	$26.57	$22.54	64,944
2019-11-20	$26.63	$26.64	$26.50	$26.55	$22.53	42,023
2019-11-19	$26.63	$26.65	$26.61	$26.62	$22.59	21,411
2019-11-18	$26.62	$26.67	$26.56	$26.58	$22.55	43,005
2019-11-15	$26.77	$26.79	$26.57	$26.66	$22.62	44,098
2019-11-14	$27.06	$27.06	$26.85	$26.85	$22.78	18,349
2019-11-13	$27.16	$27.37	$27.16	$27.26	$22.76	31,115
2019-11-12	$27.17	$27.21	$27.15	$27.19	$22.70	7,509
2019-11-11	$27.20	$27.24	$27.13	$27.13	$22.65	2,467
2019-11-08	$27.10	$27.24	$27.09	$27.12	$22.64	14,381
2019-11-07	$27.12	$27.15	$26.93	$27.09	$22.62	20,739
2019-11-06	$27.25	$27.25	$27.13	$27.13	$22.65	11,862
2019-11-05	$27.21	$27.25	$27.10	$27.22	$22.72	13,506
2019-11-04	$27.25	$27.25	$27.18	$27.25	$22.75	10,946
2019-11-01	$27.06	$27.24	$27.00	$27.24	$22.74	19,681
2019-10-31	$27.06	$27.08	$27.00	$27.00	$22.54	62,601
2019-10-30	$27.09	$27.17	$27.01	$27.01	$22.55	7,648
2019-10-29	$27.05	$27.14	$27.04	$27.14	$22.66	4,205
2019-10-28	$27.12	$27.16	$27.04	$27.04	$22.57	8,249
2019-10-25	$27.13	$27.15	$27.10	$27.14	$22.66	4,744
2019-10-24	$27.01	$27.14	$27.00	$27.12	$22.64	17,066
2019-10-23	$27.03	$27.13	$26.97	$27.09	$22.62	26,713
2019-10-22	$26.88	$27.04	$26.85	$26.99	$22.53	41,317
2019-10-21	$26.97	$26.99	$26.88	$26.90	$22.46	16,461
2019-10-18	$27.00	$27.00	$26.87	$26.87	$22.43	8,921
2019-10-17	$26.86	$26.99	$26.82	$26.99	$22.53	6,032
2019-10-16	$26.92	$26.95	$26.92	$26.94	$22.49	9,798
2019-10-15	$26.82	$26.91	$26.80	$26.85	$22.42	6,260
2019-10-14	$26.75	$26.86	$26.62	$26.86	$22.42	11,275
2019-10-11	$26.67	$26.67	$26.57	$26.58	$22.19	8,897
2019-10-10	$26.59	$26.69	$26.54	$26.58	$22.19	22,860
2019-10-09	$26.62	$26.73	$26.58	$26.59	$22.20	18,756
2019-10-08	$26.60	$26.74	$26.60	$26.62	$22.22	8,322
2019-10-07	$26.60	$26.71	$26.55	$26.63	$22.23	10,394
2019-10-04	$26.47	$26.64	$26.47	$26.58	$22.19	5,110
2019-10-03	$26.54	$26.56	$26.46	$26.49	$22.12	8,670
2019-10-02	$26.65	$26.71	$26.45	$26.48	$22.11	19,452
2019-10-01	$26.64	$26.74	$26.64	$26.72	$22.31	8,412
2019-09-30	$26.50	$26.70	$26.50	$26.70	$22.29	20,280
2019-09-27	$26.53	$26.56	$26.53	$26.53	$22.15	21,540
2019-09-26	$26.48	$26.69	$26.48	$26.50	$22.12	18,341
2019-09-25	$26.54	$26.60	$26.50	$26.55	$22.17	7,550
2019-09-24	$26.62	$26.70	$26.60	$26.60	$22.21	9,690
2019-09-23	$26.54	$26.68	$26.53	$26.60	$22.21	7,226
2019-09-20	$26.50	$26.50	$26.43	$26.48	$22.11	6,114
2019-09-19	$26.53	$26.59	$26.49	$26.49	$22.12	11,821
2019-09-18	$26.55	$26.60	$26.36	$26.42	$22.06	8,922
2019-09-17	$26.42	$26.56	$26.42	$26.50	$22.12	2,334
2019-09-16	$26.37	$26.54	$26.37	$26.48	$22.11	11,675
2019-09-13	$26.49	$26.54	$26.10	$26.38	$22.02	13,892
2019-09-12	$26.80	$26.80	$26.60	$26.63	$22.23	12,684
2019-09-11	$26.51	$26.77	$26.45	$26.71	$22.30	40,776
2019-09-10	$26.80	$26.84	$26.50	$26.51	$22.13	14,594
2019-09-09	$26.90	$26.90	$26.71	$26.78	$22.36	4,324
2019-09-06	$26.80	$26.95	$26.72	$26.95	$22.50	8,852
2019-09-05	$26.75	$26.87	$26.75	$26.87	$22.43	9,859
2019-09-04	$26.62	$26.75	$26.59	$26.70	$22.29	11,947
2019-09-03	$26.40	$26.48	$26.38	$26.44	$22.07	5,538
2019-08-30	$26.49	$26.62	$26.35	$26.35	$22.00	76,514
2019-08-29	$26.52	$26.54	$26.49	$26.49	$22.12	3,056
2019-08-28	$26.33	$26.68	$26.32	$26.52	$22.14	18,474
2019-08-27	$26.54	$26.59	$26.40	$26.51	$22.13	17,676
2019-08-26	$26.44	$26.52	$26.35	$26.39	$22.03	6,801
2019-08-23	$26.45	$26.54	$26.32	$26.36	$22.01	5,899
2019-08-22	$26.52	$26.52	$26.40	$26.49	$22.12	17,217
2019-08-21	$26.39	$26.51	$26.37	$26.50	$22.12	13,308
2019-08-20	$26.29	$26.40	$26.27	$26.36	$22.01	4,029
2019-08-19	$26.22	$26.29	$26.22	$26.24	$21.91	4,263
2019-08-16	$26.33	$26.34	$26.11	$26.19	$21.87	14,834
2019-08-15	$26.24	$26.33	$26.14	$26.33	$21.98	20,550
2019-08-14	$26.30	$26.30	$26.16	$26.25	$21.92	11,457
2019-08-13	$26.57	$26.68	$26.57	$26.65	$21.88	13,824
2019-08-12	$26.52	$26.57	$26.44	$26.56	$21.81	11,205
2019-08-09	$26.43	$26.51	$26.40	$26.47	$21.74	14,273
2019-08-08	$26.46	$26.54	$26.38	$26.48	$21.74	13,315
2019-08-07	$26.30	$26.46	$26.29	$26.36	$21.65	4,383
2019-08-06	$26.52	$26.60	$26.40	$26.51	$21.77	17,467
2019-08-05	$26.43	$26.54	$26.41	$26.48	$21.74	10,679
2019-08-02	$26.55	$26.68	$26.55	$26.68	$21.91	4,228
2019-08-01	$26.53	$26.53	$26.41	$26.48	$21.74	14,403
2019-07-31	$26.26	$26.54	$26.26	$26.54	$21.79	23,954
2019-07-30	$26.27	$26.31	$26.21	$26.31	$21.61	7,050
2019-07-29	$26.30	$26.32	$26.27	$26.30	$21.60	8,045
2019-07-26	$26.20	$26.32	$26.20	$26.27	$21.57	4,906
2019-07-25	$26.33	$26.33	$26.11	$26.11	$21.44	9,759
2019-07-24	$26.33	$26.40	$26.25	$26.33	$21.62	18,178
2019-07-23	$26.24	$26.38	$26.20	$26.32	$21.61	7,202
2019-07-22	$26.26	$26.27	$26.11	$26.11	$21.44	8,473
2019-07-19	$26.13	$26.32	$26.13	$26.29	$21.59	19,508
2019-07-18	$25.90	$26.29	$25.90	$26.19	$21.51	18,094
2019-07-17	$25.90	$26.01	$25.88	$25.94	$21.30	43,741
2019-07-16	$25.80	$25.88	$25.80	$25.86	$21.24	10,575
2019-07-15	$25.85	$25.89	$25.83	$25.84	$21.22	11,822
2019-07-12	$25.81	$25.82	$25.76	$25.82	$21.20	3,854
2019-07-11	$25.84	$25.87	$25.78	$25.81	$21.19	8,283
2019-07-10	$25.74	$25.88	$25.73	$25.88	$21.25	41,044
2019-07-09	$25.74	$25.77	$25.74	$25.75	$21.15	4,697
2019-07-08	$25.70	$25.79	$25.70	$25.79	$21.18	9,408
2019-07-05	$25.70	$25.72	$25.61	$25.67	$21.08	21,765
2019-07-03	$25.77	$25.85	$25.74	$25.84	$21.22	9,050
2019-07-02	$25.69	$25.81	$25.50	$25.73	$21.13	24,314
2019-07-01	$25.57	$25.73	$25.50	$25.55	$20.98	17,412
2019-06-28	$25.67	$25.70	$25.45	$25.45	$20.90	78,615
2019-06-27	$25.79	$25.81	$25.69	$25.70	$21.10	32,333
2019-06-26	$25.84	$25.84	$25.60	$25.74	$21.14	59,526
2019-06-25	$25.83	$25.85	$25.75	$25.80	$21.19	8,747
2019-06-24	$25.85	$25.85	$25.77	$25.77	$21.16	15,762
2019-06-21	$25.75	$25.85	$25.75	$25.80	$21.19	9,298
2019-06-20	$25.74	$25.89	$25.74	$25.83	$21.21	60,621
2019-06-19	$25.69	$25.74	$25.68	$25.69	$21.10	19,734
2019-06-18	$25.67	$25.80	$25.67	$25.75	$21.15	26,092
2019-06-17	$25.67	$25.67	$25.61	$25.63	$21.05	23,130
2019-06-14	$25.66	$25.69	$25.61	$25.67	$21.08	10,257
2019-06-13	$25.64	$25.70	$25.60	$25.60	$21.02	26,983
2019-06-12	$25.61	$25.64	$25.55	$25.63	$21.05	6,615
2019-06-11	$25.60	$25.60	$25.51	$25.57	$21.00	12,919
2019-06-10	$25.45	$25.63	$25.45	$25.59	$21.01	40,189
2019-06-07	$25.48	$25.53	$25.44	$25.52	$20.96	12,025
2019-06-06	$25.45	$25.47	$25.41	$25.44	$20.89	9,620
2019-06-05	$25.34	$25.41	$25.26	$25.40	$20.86	66,685
2019-06-04	$25.35	$25.49	$25.25	$25.26	$20.74	131,353
2019-06-03	$25.39	$25.42	$25.23	$25.28	$20.76	18,470
2019-05-31	$25.40	$25.42	$25.27	$25.36	$20.83	17,670
2019-05-30	$25.47	$25.55	$25.32	$25.37	$20.83	28,345
2019-05-29	$25.65	$25.68	$25.22	$25.50	$20.94	134,963
2019-05-28	$25.72	$25.74	$25.60	$25.67	$21.08	11,109
2019-05-24	$25.62	$25.72	$25.62	$25.72	$21.12	8,205
2019-05-23	$25.68	$25.68	$25.53	$25.60	$21.02	9,921
2019-05-22	$25.55	$25.72	$25.55	$25.72	$21.12	17,806
2019-05-21	$25.68	$25.71	$25.50	$25.55	$20.98	20,714
2019-05-20	$25.84	$25.84	$25.47	$25.47	$20.92	28,190
2019-05-17	$25.91	$25.95	$25.71	$25.77	$21.16	16,766
2019-05-16	$25.75	$25.99	$25.61	$25.98	$21.33	15,460
2019-05-15	$25.60	$25.83	$25.60	$25.75	$21.15	8,100
2019-05-14	$25.55	$25.60	$25.43	$25.60	$21.02	8,459
2019-05-13	$25.90	$26.00	$25.85	$25.89	$20.90	15,224
2019-05-10	$25.93	$25.95	$25.84	$25.95	$20.95	10,125
2019-05-09	$25.79	$25.93	$25.73	$25.93	$20.94	15,581
2019-05-08	$25.71	$25.94	$25.71	$25.89	$20.90	7,651
2019-05-07	$25.81	$25.88	$25.76	$25.84	$20.86	10,182
2019-05-06	$25.89	$25.89	$25.80	$25.87	$20.89	3,625
2019-05-03	$25.88	$25.90	$25.80	$25.85	$20.87	12,893
2019-05-02	$25.84	$25.85	$25.75	$25.77	$20.81	1,632
2019-05-01	$25.80	$25.89	$25.80	$25.80	$20.83	3,203
2019-04-30	$25.81	$25.86	$25.71	$25.86	$20.88	15,318
2019-04-29	$25.74	$25.90	$25.74	$25.88	$20.89	10,542
2019-04-26	$25.80	$25.80	$25.74	$25.74	$20.78	3,295
2019-04-25	$25.75	$25.80	$25.68	$25.69	$20.74	5,171
2019-04-24	$25.80	$25.82	$25.75	$25.77	$20.81	18,496
2019-04-23	$25.81	$25.84	$25.78	$25.78	$20.81	82,553
2019-04-22	$25.71	$25.76	$25.66	$25.66	$20.72	4,769
2019-04-18	$25.84	$25.84	$25.67	$25.70	$20.75	29,882
2019-04-17	$25.81	$25.98	$25.70	$25.70	$20.75	18,028
2019-04-16	$25.76	$25.92	$25.76	$25.83	$20.85	19,805
2019-04-15	$25.72	$26.00	$25.72	$25.99	$20.98	16,500
2019-04-12	$25.75	$25.85	$25.75	$25.80	$20.83	5,855
2019-04-11	$25.75	$25.90	$25.75	$25.76	$20.80	4,793
2019-04-10	$25.75	$25.95	$25.75	$25.80	$20.83	9,588
2019-04-09	$25.90	$25.94	$25.76	$25.80	$20.83	14,629
2019-04-08	$26.00	$26.03	$25.90	$25.90	$20.91	5,502
2019-04-05	$25.79	$26.03	$25.79	$25.95	$20.95	4,865
2019-04-04	$25.85	$26.00	$25.85	$25.95	$20.95	7,087
2019-04-03	$25.80	$25.97	$25.75	$25.85	$20.87	28,684
2019-04-02	$25.65	$25.80	$25.65	$25.72	$20.77	4,722
2019-04-01	$25.50	$25.85	$25.50	$25.84	$20.86	28,832
2019-03-29	$25.26	$25.47	$25.26	$25.47	$20.56	14,516
2019-03-28	$25.29	$25.29	$25.05	$25.24	$20.38	37,228
2019-03-27	$25.00	$25.26	$25.00	$25.22	$20.36	33,683
2019-03-26	$25.00	$25.04	$24.90	$25.00	$20.18	27,167
2019-03-25	$25.08	$25.08	$24.96	$24.99	$20.18	14,433
2019-03-22	$25.07	$25.08	$24.95	$25.08	$20.25	10,093
2019-03-21	$25.03	$25.03	$24.81	$24.91	$20.11	37,825
2019-03-20	$24.90	$24.91	$24.78	$24.90	$20.10	92,481
2019-03-19	$24.97	$25.03	$24.70	$24.89	$20.10	41,103
2019-03-18	$24.79	$24.97	$24.77	$24.95	$20.14	45,875
2019-03-15	$24.66	$24.79	$24.66	$24.76	$19.99	20,490
2019-03-14	$24.71	$24.85	$24.65	$24.75	$19.98	58,045
2019-03-13	$24.68	$24.84	$24.68	$24.75	$19.98	40,507
2019-03-12	$24.36	$24.75	$24.35	$24.50	$19.78	110,688
2019-03-11	$24.61	$24.61	$24.35	$24.43	$19.72	80,661
2019-03-08	$24.74	$24.84	$24.51	$24.60	$19.86	49,404
2019-03-07	$24.98	$24.98	$24.73	$24.78	$20.01	42,095
2019-03-06	$24.80	$24.97	$24.80	$24.95	$20.14	11,782
2019-03-05	$24.84	$25.00	$24.72	$24.90	$20.10	29,028
2019-03-04	$24.95	$25.20	$24.91	$24.96	$20.15	18,803
2019-03-01	$24.83	$24.97	$24.66	$24.93	$20.13	28,095
2019-02-28	$24.92	$24.99	$24.73	$24.85	$20.06	58,119
2019-02-27	$24.81	$24.96	$24.69	$24.86	$20.07	39,886
2019-02-26	$25.06	$25.08	$24.76	$24.77	$20.00	65,669
2019-02-25	$25.24	$25.24	$25.05	$25.05	$20.22	23,549
2019-02-22	$25.24	$25.24	$25.05	$25.15	$20.31	17,410
2019-02-21	$25.38	$25.45	$25.25	$25.29	$20.42	25,100
2019-02-20	$25.45	$25.45	$25.32	$25.35	$20.47	46,028
2019-02-19	$25.35	$25.45	$25.35	$25.37	$20.48	32,735
2019-02-15	$25.25	$25.38	$25.25	$25.36	$20.48	33,372
2019-02-14	$25.30	$25.30	$25.13	$25.23	$20.37	44,573
2019-02-13	$25.49	$25.58	$25.42	$25.58	$20.26	32,779
2019-02-12	$25.55	$25.60	$25.40	$25.52	$20.21	80,038
2019-02-11	$25.54	$25.55	$25.35	$25.50	$20.20	9,831
2019-02-08	$25.50	$25.54	$25.25	$25.54	$20.23	13,475
2019-02-07	$25.42	$25.50	$25.41	$25.44	$20.15	10,004
2019-02-06	$25.55	$25.55	$25.40	$25.42	$20.14	39,752
2019-02-05	$25.48	$25.51	$25.41	$25.42	$20.14	26,849
2019-02-04	$25.50	$25.51	$25.35	$25.51	$20.21	13,669
2019-02-01	$25.36	$25.42	$25.15	$25.42	$20.14	29,147
2019-01-31	$25.15	$25.75	$25.12	$25.75	$20.40	419,892
2019-01-30	$25.01	$25.23	$25.01	$25.18	$19.95	82,726
2019-01-29	$25.15	$25.18	$25.05	$25.11	$19.89	14,666
2019-01-28	$25.25	$25.25	$25.09	$25.15	$19.92	50,631
2019-01-25	$25.05	$25.31	$24.96	$25.25	$20.00	100,463
2019-01-24	$25.05	$25.23	$24.90	$25.02	$19.82	106,284
2019-01-23	$24.65	$25.05	$24.65	$24.96	$19.77	66,106
2019-01-22	$24.90	$24.90	$24.63	$24.63	$19.51	51,145
2019-01-18	$24.75	$24.91	$24.67	$24.81	$19.65	83,348
2019-01-17	$24.36	$24.44	$24.17	$24.22	$19.19	29,941
2019-01-16	$24.20	$24.26	$24.12	$24.18	$19.15	25,749
2019-01-15	$24.20	$24.26	$24.11	$24.12	$19.11	10,912
2019-01-14	$23.76	$24.26	$23.76	$24.11	$19.10	7,055
2019-01-11	$24.06	$24.20	$24.05	$24.06	$19.06	41,260
2019-01-10	$24.32	$24.45	$24.05	$24.06	$19.06	39,452
2019-01-09	$24.41	$24.46	$24.40	$24.41	$19.34	9,413
2019-01-08	$24.29	$24.45	$24.21	$24.33	$19.27	9,725
2019-01-07	$24.30	$24.48	$24.18	$24.32	$19.26	24,099
2019-01-04	$23.85	$24.39	$23.85	$24.27	$19.22	40,811
2019-01-03	$23.61	$23.94	$23.61	$23.75	$18.81	13,558
2019-01-02	$23.15	$23.80	$22.98	$23.80	$18.85	40,451
2018-12-31	$23.40	$23.74	$23.05	$23.28	$18.44	45,171
2018-12-28	$22.00	$23.26	$21.52	$22.99	$18.21	40,096
2018-12-27	$23.06	$23.34	$21.52	$21.95	$17.39	73,307
2018-12-26	$23.70	$23.80	$23.01	$23.05	$18.26	63,922
2018-12-24	$24.22	$24.22	$23.77	$23.80	$18.85	7,763
2018-12-21	$23.67	$24.24	$23.55	$24.23	$19.19	16,691
2018-12-20	$24.68	$24.68	$23.22	$23.90	$18.93	13,000
2018-12-19	$24.80	$24.80	$24.15	$24.60	$19.49	6,066
2018-12-18	$24.80	$24.90	$24.49	$24.69	$19.56	30,266
2018-12-17	$24.95	$24.97	$24.82	$24.97	$19.78	17,927
2018-12-14	$24.84	$25.00	$24.65	$25.00	$19.80	31,785
2018-12-13	$24.85	$24.92	$24.85	$24.92	$19.74	16,976
2018-12-12	$24.80	$24.90	$24.77	$24.88	$19.71	28,027
2018-12-11	$24.70	$24.81	$24.66	$24.80	$19.64	40,059
2018-12-10	$24.71	$24.79	$24.48	$24.67	$19.54	31,350
2018-12-07	$24.90	$24.90	$24.70	$24.72	$19.58	12,477
2018-12-06	$24.62	$24.72	$24.61	$24.72	$19.58	29,590
2018-12-04	$24.60	$24.69	$23.42	$24.60	$19.49	78,589
2018-12-03	$24.65	$24.67	$24.57	$24.60	$19.49	46,900
2018-11-30	$24.64	$24.64	$24.36	$24.64	$19.52	4,660
2018-11-29	$24.65	$24.65	$24.33	$24.47	$19.38	44,623
2018-11-28	$24.70	$24.70	$24.30	$24.60	$19.49	12,850
2018-11-27	$24.55	$24.67	$24.55	$24.64	$19.52	68,980
2018-11-26	$24.80	$24.80	$24.55	$24.60	$19.49	19,318
2018-11-23	$24.72	$24.72	$24.65	$24.70	$19.57	5,128
2018-11-21	$24.65	$24.99	$24.60	$24.70	$19.57	39,148
2018-11-20	$24.45	$24.70	$24.45	$24.65	$19.53	93,500
2018-11-19	$24.70	$24.72	$24.60	$24.70	$19.57	152,681
2018-11-16	$24.59	$24.66	$24.00	$24.65	$19.53	370,149
2018-11-15	$24.58	$25.00	$24.56	$24.65	$19.53	1,239,799
2018-11-14	$24.60	$24.60	$24.60	$24.60	$19.49	1,234,000

Enstar Group Ltd Depositary Shs Each Repstg 11000 Int Sh Perpetual Non Cumulative Pref Sh (ESGRO) Exchange: NASDAQ

$20.50 ($0.45) 2.24%

Enstar Group Ltd Depositary Shs Each Repstg 11000 Int Sh Perpetual Non Cumulative Pref Sh - Daily Information

Invest in Enstar Group Ltd Depositary Shs Each Repstg 11000 Int Sh Perpetual Non Cumulative Pref Sh (ESGRO)

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

$417 million in distributions.

Key People Enstar Group Ltd Depositary Shs Each Repstg 11000 Int Sh Perpetual Non Cumulative Pref Sh

Historical Stock Data for Enstar Group Ltd Depositary Shs Each Repstg 11000 Int Sh Perpetual Non Cumulative Pref Sh (ESGRO)