Enstar Group Limited Depositary Shares Each Representing 11000th of an interest in Preference Shares (ESGRP) Stock

Data as of Oct. 8, 2025

$20.43 ($-0.16) -0.78%

Enstar Group Limited Depositary Shares Each Representing 11000th of an interest in Preference Shares - Daily Information

Click for more stock information on Enstar Group Limited Depositary Shares Each Representing 11000th of an interest in Preference Shares.

Daily Information	Data
Date	Oct. 8, 2025
Open	$20.49
Previous Close	$20.43
High	$20.57
Low	$20.40
Adjusted Open	$20.49
Previous Adjusted Close	$20.43
Adjusted High	$20.57
Adjusted Low	$20.40

About Enstar Group Limited Depositary Shares Each Representing 11000th of an interest in Preference Shares (ESGRP)

Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares

Invest in Enstar Group Limited Depositary Shares Each Representing 11000th of an interest in Preference Shares (ESGRP)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Enstar Group Limited Depositary Shares Each Representing 11000th of an interest in Preference Shares (ESGRP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-18	$20.49	$20.57	$20.40	$20.43	$20.43	10,331
2025-06-17	$20.44	$20.59	$19.92	$20.59	$20.59	13,008
2025-06-16	$20.02	$20.58	$20.02	$20.48	$20.48	13,351
2025-06-13	$20.31	$20.58	$20.12	$20.45	$20.45	11,641
2025-06-12	$20.33	$20.45	$20.31	$20.45	$20.45	8,534
2025-06-11	$20.60	$20.72	$20.25	$20.35	$20.35	24,142
2025-06-10	$20.38	$20.82	$20.26	$20.65	$20.65	21,354
2025-06-09	$20.16	$20.53	$19.82	$20.31	$20.31	8,417
2025-06-06	$20.10	$20.89	$20.04	$20.16	$20.16	15,069
2025-06-05	$20.57	$20.90	$20.16	$20.31	$20.31	35,408
2025-06-04	$20.99	$21.15	$20.56	$20.56	$20.56	20,847
2025-06-03	$21.34	$21.34	$20.75	$20.93	$20.93	18,308
2025-06-02	$21.47	$21.47	$20.98	$21.31	$21.31	35,565
2025-05-30	$21.10	$21.76	$21.01	$21.57	$21.57	150,365
2025-05-29	$20.93	$21.29	$20.90	$21.04	$21.04	14,730
2025-05-28	$20.89	$21.09	$20.86	$20.99	$20.99	14,292
2025-05-27	$20.80	$20.95	$20.80	$20.84	$20.84	9,212
2025-05-23	$20.48	$20.65	$20.48	$20.65	$20.65	18,595
2025-05-22	$20.50	$20.85	$20.36	$20.82	$20.82	16,413
2025-05-21	$21.11	$21.13	$20.57	$20.59	$20.59	9,392
2025-05-20	$21.10	$21.38	$21.01	$21.09	$21.09	34,706
2025-05-19	$20.99	$21.15	$20.98	$21.09	$21.09	11,186
2025-05-16	$21.05	$21.20	$20.65	$21.15	$21.15	12,532
2025-05-15	$20.80	$21.20	$20.77	$21.12	$21.12	27,860
2025-05-14	$21.24	$21.43	$21.16	$21.33	$20.90	17,087
2025-05-13	$20.94	$21.30	$20.94	$21.30	$20.87	14,423
2025-05-12	$20.74	$21.10	$20.67	$21.00	$20.57	10,739
2025-05-09	$20.84	$21.14	$20.65	$20.68	$20.26	5,934
2025-05-08	$20.77	$21.12	$20.62	$20.62	$20.62	13,310
2025-05-07	$20.88	$20.88	$19.71	$20.75	$20.75	4,124
2025-05-06	$20.70	$20.99	$20.35	$20.85	$20.85	10,071
2025-05-05	$21.15	$21.15	$20.62	$20.66	$20.66	16,608
2025-05-02	$21.69	$21.69	$21.04	$21.25	$21.25	19,434
2025-05-01	$21.31	$21.45	$21.20	$21.41	$21.41	15,852
2025-04-30	$20.27	$21.38	$20.17	$21.32	$21.32	37,972
2025-04-29	$20.78	$20.99	$20.71	$20.90	$20.90	11,246
2025-04-28	$20.92	$20.92	$20.71	$20.84	$20.84	5,117
2025-04-25	$20.83	$20.92	$20.31	$20.92	$20.92	6,801
2025-04-24	$20.49	$20.75	$20.36	$20.75	$20.75	3,633
2025-04-23	$20.46	$20.46	$20.16	$20.26	$20.26	3,167
2025-04-22	$20.15	$20.57	$20.00	$20.00	$20.00	8,808
2025-04-21	$19.78	$20.38	$19.70	$20.03	$20.03	8,192
2025-04-17	$20.14	$20.16	$19.64	$19.64	$19.64	31,760
2025-04-16	$19.99	$20.29	$19.50	$20.09	$20.09	34,816
2025-04-15	$20.18	$20.28	$19.90	$19.99	$19.99	10,577
2025-04-14	$19.70	$20.19	$19.70	$20.03	$20.03	7,667
2025-04-11	$19.40	$20.07	$19.40	$19.83	$19.83	10,675
2025-04-10	$20.32	$20.58	$19.63	$19.67	$19.67	9,160
2025-04-09	$19.30	$20.77	$19.30	$20.34	$20.34	16,336
2025-04-08	$19.82	$20.55	$19.77	$20.29	$20.29	44,729
2025-04-07	$18.52	$19.89	$18.52	$19.82	$19.82	34,823
2025-04-04	$20.02	$20.80	$19.36	$20.18	$20.18	30,557
2025-04-03	$20.63	$20.94	$20.50	$20.83	$20.83	11,896
2025-04-02	$20.84	$20.98	$20.60	$20.98	$20.98	21,495
2025-04-01	$20.78	$21.02	$20.63	$20.89	$20.89	38,963
2025-03-31	$21.04	$21.27	$20.51	$20.84	$20.84	266,216
2025-03-28	$21.31	$21.48	$21.00	$21.07	$21.07	28,410
2025-03-27	$21.31	$21.40	$21.31	$21.35	$21.35	48,100
2025-03-26	$21.55	$21.64	$21.20	$21.45	$21.45	22,994
2025-03-25	$21.57	$21.63	$21.21	$21.63	$21.63	29,495
2025-03-24	$21.63	$21.63	$21.16	$21.56	$21.56	9,106
2025-03-21	$21.38	$21.55	$21.20	$21.55	$21.55	7,624
2025-03-20	$21.41	$21.64	$21.35	$21.53	$21.53	5,554
2025-03-19	$21.20	$21.69	$21.20	$21.46	$21.46	14,958
2025-03-18	$21.39	$21.65	$21.04	$21.22	$21.22	11,272
2025-03-17	$21.40	$21.75	$21.30	$21.44	$21.44	10,495
2025-03-14	$21.30	$21.49	$21.08	$21.36	$21.36	7,651
2025-03-13	$21.10	$21.28	$20.96	$21.28	$21.28	11,605
2025-03-12	$20.77	$21.36	$20.66	$21.10	$21.10	51,776
2025-03-11	$20.74	$20.74	$20.55	$20.64	$20.64	16,674
2025-03-10	$20.55	$20.70	$20.51	$20.63	$20.63	12,913
2025-03-07	$20.77	$20.79	$20.59	$20.62	$20.62	4,833
2025-03-06	$20.79	$20.81	$20.70	$20.70	$20.70	7,003
2025-03-05	$20.87	$20.87	$20.70	$20.72	$20.72	4,998
2025-03-04	$21.24	$21.26	$20.62	$20.77	$20.77	13,885
2025-03-03	$21.17	$21.27	$21.00	$21.26	$21.26	4,993
2025-02-28	$20.99	$21.13	$20.60	$21.04	$21.04	454,312
2025-02-27	$20.99	$21.00	$20.75	$20.77	$20.77	8,981
2025-02-26	$20.99	$21.03	$20.75	$20.89	$20.89	240,093
2025-02-25	$21.01	$21.01	$20.85	$20.95	$20.95	7,646
2025-02-24	$20.90	$20.91	$20.65	$20.74	$20.74	5,520
2025-02-21	$20.13	$20.87	$20.13	$20.87	$20.87	23,831
2025-02-20	$20.47	$20.55	$20.23	$20.23	$20.23	7,081
2025-02-19	$20.45	$20.62	$20.40	$20.57	$20.57	16,095
2025-02-18	$20.55	$20.68	$20.08	$20.67	$20.67	41,897
2025-02-14	$20.71	$20.82	$20.40	$20.78	$20.78	32,312
2025-02-13	$20.64	$21.00	$20.64	$21.00	$20.57	8,906
2025-02-12	$20.40	$20.76	$20.25	$20.76	$20.33	50,214
2025-02-11	$20.28	$20.72	$20.28	$20.70	$20.27	9,038
2025-02-10	$20.25	$20.63	$20.25	$20.60	$20.18	12,419
2025-02-07	$20.52	$20.52	$20.16	$20.23	$19.81	9,387
2025-02-06	$20.36	$20.37	$20.25	$20.30	$19.88	6,190
2025-02-05	$20.33	$20.62	$20.21	$20.34	$19.92	23,580
2025-02-04	$20.30	$20.35	$20.25	$20.26	$19.84	6,102
2025-02-03	$20.10	$20.31	$20.01	$20.30	$19.88	14,047
2025-01-31	$20.85	$21.01	$20.12	$20.23	$20.23	19,759
2025-01-30	$20.97	$20.97	$20.82	$20.83	$20.83	11,481
2025-01-29	$21.10	$21.10	$20.77	$20.92	$20.92	14,459
2025-01-28	$20.95	$21.09	$20.83	$21.09	$21.09	22,169
2025-01-27	$20.50	$20.95	$20.41	$20.95	$20.95	17,914
2025-01-24	$20.37	$20.51	$20.32	$20.50	$20.50	31,754
2025-01-23	$20.41	$20.60	$20.25	$20.50	$20.50	13,792
2025-01-22	$20.30	$20.59	$20.11	$20.59	$20.59	15,947
2025-01-21	$20.00	$20.35	$19.90	$20.35	$20.35	30,953
2025-01-17	$20.15	$20.34	$19.81	$19.96	$19.96	113,590
2025-01-16	$20.22	$20.46	$20.10	$20.12	$20.12	15,169
2025-01-15	$20.12	$20.30	$20.10	$20.29	$20.29	25,916
2025-01-14	$20.02	$20.40	$20.01	$20.11	$20.11	10,388
2025-01-13	$20.11	$20.47	$20.00	$20.01	$20.01	20,096
2025-01-10	$20.56	$21.17	$20.19	$20.21	$20.21	33,425
2025-01-08	$21.15	$21.15	$20.52	$20.69	$20.69	44,899
2025-01-07	$21.41	$21.41	$20.81	$21.10	$21.10	31,771
2025-01-06	$21.44	$21.53	$21.07	$21.49	$21.49	34,218
2025-01-03	$20.82	$21.38	$20.72	$21.38	$21.38	64,223
2025-01-02	$20.46	$20.86	$20.05	$20.86	$20.86	76,705
2024-12-31	$20.09	$20.39	$19.70	$20.35	$20.35	249,011
2024-12-30	$19.34	$20.41	$19.32	$20.30	$20.30	52,584
2024-12-27	$19.41	$19.75	$19.32	$19.38	$19.38	39,534
2024-12-26	$19.44	$19.59	$19.32	$19.46	$19.46	30,225
2024-12-24	$19.82	$19.82	$19.44	$19.61	$19.61	36,269
2024-12-23	$20.08	$20.34	$19.75	$19.90	$19.90	38,982
2024-12-20	$20.10	$20.57	$20.10	$20.19	$20.19	47,311
2024-12-19	$20.20	$20.55	$19.90	$20.19	$20.19	42,442
2024-12-18	$20.50	$20.85	$20.10	$20.22	$20.22	53,933
2024-12-17	$20.17	$20.69	$20.11	$20.49	$20.49	385,434
2024-12-16	$20.47	$20.65	$20.10	$20.18	$20.18	160,641
2024-12-13	$20.42	$20.88	$20.14	$20.47	$20.47	87,890
2024-12-12	$20.36	$20.88	$20.31	$20.39	$20.39	528,667
2024-12-11	$20.68	$20.72	$20.49	$20.50	$20.50	26,445
2024-12-10	$20.95	$21.02	$20.45	$20.56	$20.56	58,648
2024-12-09	$20.34	$21.44	$20.34	$21.42	$21.42	78,652
2024-12-06	$20.85	$20.85	$20.37	$20.45	$20.45	17,732
2024-12-05	$20.56	$20.90	$20.27	$20.56	$20.56	49,008
2024-12-04	$20.30	$20.59	$20.19	$20.58	$20.58	357,779
2024-12-03	$20.26	$20.56	$20.20	$20.36	$20.36	24,216
2024-12-02	$20.56	$20.56	$19.99	$20.36	$20.36	29,437
2024-11-29	$19.99	$20.56	$19.84	$20.56	$20.56	65,659
2024-11-27	$19.77	$19.96	$19.76	$19.96	$19.96	16,692
2024-11-26	$19.95	$20.04	$19.80	$19.82	$19.82	19,336
2024-11-25	$19.77	$20.04	$19.72	$19.95	$19.95	24,378
2024-11-22	$19.62	$19.93	$19.53	$19.58	$19.58	75,183
2024-11-21	$19.45	$19.91	$19.31	$19.91	$19.91	20,427
2024-11-20	$19.55	$19.65	$19.19	$19.43	$19.43	50,764
2024-11-19	$19.75	$19.84	$19.55	$19.55	$19.55	14,482
2024-11-18	$20.31	$20.31	$19.57	$19.77	$19.77	27,491
2024-11-15	$20.26	$20.39	$20.16	$20.22	$20.22	17,630
2024-11-14	$20.82	$21.18	$20.39	$20.88	$20.44	42,993
2024-11-13	$21.26	$21.55	$21.09	$21.09	$20.64	16,666
2024-11-12	$21.36	$21.50	$21.11	$21.20	$20.75	17,999
2024-11-11	$21.69	$21.69	$21.21	$21.37	$21.37	17,951
2024-11-08	$21.46	$21.69	$21.42	$21.69	$21.69	22,965
2024-11-07	$21.74	$21.75	$21.41	$21.42	$21.42	31,190
2024-11-06	$21.70	$21.94	$21.48	$21.73	$21.73	37,993
2024-11-05	$21.01	$21.69	$21.01	$21.69	$21.69	19,807
2024-11-04	$21.07	$21.35	$20.93	$21.00	$21.00	21,121
2024-11-01	$21.54	$21.54	$20.99	$21.19	$21.19	14,443
2024-10-31	$21.03	$21.43	$20.93	$21.39	$21.39	48,245
2024-10-30	$21.00	$21.46	$20.94	$21.17	$21.17	89,572
2024-10-29	$20.77	$21.17	$20.77	$21.17	$21.17	69,263
2024-10-28	$20.86	$21.26	$20.75	$21.08	$21.08	72,894
2024-10-25	$21.26	$21.26	$20.83	$20.87	$20.87	23,014
2024-10-24	$20.83	$21.25	$20.70	$21.12	$21.12	91,638
2024-10-23	$20.75	$21.00	$20.58	$20.89	$20.89	49,283
2024-10-22	$20.90	$21.21	$20.62	$20.82	$20.82	131,309
2024-10-21	$20.62	$20.90	$20.50	$20.90	$20.90	59,407
2024-10-18	$20.30	$20.62	$20.25	$20.57	$20.57	117,853
2024-10-17	$20.20	$20.43	$20.10	$20.40	$20.40	36,932
2024-10-16	$20.33	$20.33	$19.91	$20.30	$20.30	45,727
2024-10-15	$20.10	$20.30	$20.10	$20.29	$20.29	28,236
2024-10-14	$20.16	$20.18	$19.96	$20.07	$20.07	20,384
2024-10-11	$20.03	$20.20	$19.75	$20.18	$20.18	134,658
2024-10-10	$19.43	$20.10	$19.40	$20.05	$20.05	105,539
2024-10-09	$19.37	$19.45	$19.28	$19.41	$19.41	62,813
2024-10-08	$19.45	$19.54	$19.13	$19.33	$19.33	125,153
2024-10-07	$19.78	$19.87	$19.41	$19.42	$19.42	22,737
2024-10-04	$19.81	$19.86	$19.66	$19.79	$19.79	14,204
2024-10-03	$19.76	$19.97	$19.76	$19.83	$19.83	21,741
2024-10-02	$19.72	$19.89	$19.65	$19.82	$19.82	33,595
2024-10-01	$19.67	$19.79	$19.46	$19.74	$19.74	24,694
2024-09-30	$19.47	$19.74	$19.20	$19.52	$19.52	119,693
2024-09-27	$19.59	$19.69	$19.38	$19.40	$19.40	46,517
2024-09-26	$19.65	$19.75	$19.44	$19.50	$19.50	28,269
2024-09-25	$19.91	$19.97	$19.46	$19.69	$19.69	42,601
2024-09-24	$19.87	$19.97	$19.71	$19.88	$19.88	31,274
2024-09-23	$19.68	$19.94	$19.64	$19.87	$19.87	31,308
2024-09-20	$19.23	$19.76	$19.23	$19.57	$19.57	37,581
2024-09-19	$19.31	$19.65	$19.17	$19.23	$19.23	90,826
2024-09-18	$19.46	$19.59	$19.18	$19.30	$19.30	81,163
2024-09-17	$19.40	$19.74	$19.34	$19.38	$19.38	66,066
2024-09-16	$19.39	$19.48	$19.15	$19.43	$19.43	127,344
2024-09-13	$19.25	$19.50	$19.12	$19.35	$19.35	60,163
2024-09-12	$19.52	$19.68	$19.17	$19.20	$19.20	111,721
2024-09-11	$20.00	$20.13	$19.01	$19.52	$19.52	303,933
2024-09-10	$19.90	$20.33	$19.70	$20.10	$20.10	55,873
2024-09-09	$19.90	$20.25	$19.86	$19.98	$19.98	27,892
2024-09-06	$19.87	$20.04	$19.61	$19.93	$19.93	27,318
2024-09-05	$20.00	$20.11	$19.79	$19.97	$19.97	647,369
2024-09-04	$19.85	$20.04	$19.69	$19.96	$19.96	328,333
2024-09-03	$20.44	$20.74	$19.54	$19.85	$19.85	466,783
2024-08-30	$21.16	$21.16	$20.37	$20.44	$20.44	143,469
2024-08-29	$21.09	$21.16	$20.95	$21.02	$21.02	17,291
2024-08-28	$21.10	$21.17	$20.97	$21.00	$21.00	20,832
2024-08-27	$21.30	$21.31	$20.80	$21.10	$21.10	75,589
2024-08-26	$21.18	$21.45	$21.14	$21.30	$21.30	582,997
2024-08-23	$21.04	$21.37	$21.00	$21.15	$21.15	464,698
2024-08-22	$21.17	$21.27	$20.95	$20.98	$20.98	35,876
2024-08-21	$21.14	$21.24	$21.00	$21.03	$21.03	37,803
2024-08-20	$20.99	$21.10	$20.92	$21.10	$21.10	74,478
2024-08-19	$20.91	$21.04	$20.85	$20.91	$20.91	32,006
2024-08-16	$21.26	$21.26	$20.66	$20.91	$20.91	407,137
2024-08-15	$20.75	$21.79	$20.29	$21.27	$21.27	164,608
2024-08-14	$21.12	$21.40	$20.91	$21.18	$21.18	653,201
2024-08-13	$20.41	$21.10	$20.30	$21.02	$21.02	51,199
2024-08-12	$20.51	$20.70	$20.19	$20.26	$20.26	28,754
2024-08-09	$20.50	$20.72	$20.45	$20.49	$20.49	31,896
2024-08-08	$20.30	$20.54	$20.04	$20.54	$20.54	88,211
2024-08-07	$20.40	$20.90	$20.23	$20.38	$20.38	196,054
2024-08-06	$20.00	$20.97	$19.52	$20.62	$20.62	152,979
2024-08-05	$19.83	$20.29	$19.30	$20.13	$20.13	256,076
2024-08-02	$20.53	$21.19	$20.53	$20.92	$20.92	433,533
2024-08-01	$20.51	$21.40	$20.50	$20.81	$20.81	511,829
2024-07-31	$19.51	$21.84	$19.11	$21.00	$21.00	1,162,294
2024-07-30	$21.50	$21.77	$19.52	$19.53	$19.53	238,105
2024-07-29	$25.42	$25.42	$20.51	$21.85	$21.85	329,541
2024-07-26	$25.25	$25.44	$25.25	$25.44	$25.44	5,108
2024-07-25	$25.05	$25.36	$25.05	$25.11	$25.11	7,794
2024-07-24	$25.44	$25.44	$25.02	$25.05	$25.05	16,951
2024-07-23	$25.47	$25.47	$25.40	$25.40	$25.40	4,816
2024-07-22	$25.49	$25.50	$25.40	$25.45	$25.45	30,216
2024-07-19	$25.47	$25.47	$25.41	$25.41	$25.41	28,429
2024-07-18	$25.43	$25.50	$25.40	$25.44	$25.44	6,333
2024-07-17	$25.43	$25.48	$25.41	$25.41	$25.41	5,873
2024-07-16	$25.47	$25.47	$25.40	$25.41	$25.41	7,102
2024-07-15	$25.42	$25.47	$25.35	$25.35	$25.35	8,894
2024-07-12	$25.45	$25.45	$25.38	$25.44	$25.44	10,075
2024-07-11	$25.28	$25.41	$25.20	$25.35	$25.35	17,571
2024-07-10	$25.15	$25.16	$25.02	$25.16	$25.16	15,326
2024-07-09	$25.13	$25.15	$25.13	$25.14	$25.14	14,607
2024-07-08	$25.19	$25.25	$25.05	$25.09	$25.09	12,094
2024-07-05	$25.20	$25.20	$25.10	$25.20	$25.20	7,879
2024-07-03	$25.16	$25.23	$25.01	$25.20	$25.20	8,336
2024-07-02	$25.19	$25.19	$25.01	$25.02	$25.02	15,532
2024-07-01	$25.07	$25.19	$25.02	$25.14	$25.14	25,540
2024-06-28	$25.17	$25.17	$24.93	$25.05	$25.05	30,494
2024-06-27	$25.03	$25.18	$25.03	$25.18	$25.18	11,545
2024-06-26	$25.07	$25.12	$25.01	$25.09	$25.09	14,154
2024-06-25	$24.91	$25.08	$24.82	$25.08	$25.08	13,120
2024-06-24	$24.76	$24.96	$24.76	$24.88	$24.88	16,493
2024-06-21	$24.72	$24.88	$24.72	$24.74	$24.74	117,958
2024-06-20	$24.71	$24.85	$24.71	$24.78	$24.78	31,724
2024-06-18	$24.71	$24.78	$24.67	$24.71	$24.71	82,925
2024-06-17	$24.63	$24.76	$24.56	$24.63	$24.63	34,974
2024-06-14	$25.05	$25.21	$24.45	$24.55	$24.55	32,809
2024-06-13	$25.22	$25.22	$25.02	$25.02	$25.02	12,084
2024-06-12	$25.22	$25.28	$25.03	$25.03	$25.03	6,571
2024-06-11	$25.04	$25.16	$25.01	$25.03	$25.03	16,608
2024-06-10	$25.00	$25.02	$25.00	$25.00	$25.00	7,649
2024-06-07	$25.11	$25.24	$25.01	$25.02	$25.02	11,619
2024-06-06	$25.12	$25.35	$25.11	$25.12	$25.12	14,652
2024-06-05	$25.25	$25.31	$25.11	$25.18	$25.18	13,137
2024-06-04	$25.28	$25.40	$25.27	$25.28	$25.28	12,504
2024-06-03	$25.34	$25.37	$25.11	$25.28	$25.28	14,267
2024-05-31	$25.06	$25.28	$25.06	$25.11	$25.11	39,641
2024-05-30	$24.99	$25.12	$24.95	$24.95	$24.95	17,429
2024-05-29	$25.03	$25.05	$24.90	$24.93	$24.93	13,862
2024-05-28	$25.14	$25.19	$24.99	$25.05	$25.05	6,989
2024-05-24	$25.02	$25.16	$24.93	$25.01	$25.01	25,924
2024-05-23	$25.19	$25.19	$24.90	$24.92	$24.92	20,147
2024-05-22	$25.15	$25.15	$25.04	$25.13	$25.13	6,144
2024-05-21	$25.17	$25.32	$25.14	$25.14	$25.14	16,176
2024-05-20	$25.12	$25.25	$25.09	$25.16	$25.16	15,915
2024-05-17	$25.18	$25.25	$25.03	$25.13	$25.13	14,635
2024-05-16	$25.26	$25.47	$25.10	$25.20	$25.20	12,056
2024-05-15	$25.21	$25.30	$25.11	$25.19	$25.19	15,089
2024-05-14	$25.19	$25.26	$25.09	$25.13	$25.13	25,838
2024-05-13	$25.53	$25.67	$25.47	$25.61	$25.17	7,151
2024-05-10	$25.49	$25.49	$25.30	$25.45	$25.01	4,872
2024-05-09	$25.41	$25.50	$25.32	$25.37	$24.94	8,208
2024-05-08	$25.70	$25.70	$25.32	$25.38	$24.94	12,278
2024-05-07	$25.64	$25.74	$25.55	$25.65	$25.21	23,207
2024-05-06	$25.65	$25.80	$25.60	$25.64	$25.64	12,108
2024-05-03	$25.69	$25.72	$25.58	$25.67	$25.67	5,368
2024-05-02	$25.49	$25.55	$25.40	$25.49	$25.49	6,674
2024-05-01	$25.43	$25.57	$25.26	$25.49	$25.49	16,128
2024-04-30	$25.35	$25.50	$25.23	$25.50	$25.50	30,795
2024-04-29	$25.53	$25.56	$25.30	$25.38	$25.38	7,231
2024-04-26	$25.32	$25.58	$25.32	$25.40	$25.40	5,003
2024-04-25	$25.55	$25.55	$25.05	$25.33	$25.33	5,416
2024-04-24	$25.77	$25.77	$25.42	$25.60	$25.60	17,163
2024-04-23	$25.56	$25.69	$25.37	$25.69	$25.69	10,704
2024-04-22	$25.44	$25.64	$25.34	$25.40	$25.40	12,631
2024-04-19	$25.22	$25.50	$25.17	$25.33	$25.33	16,833
2024-04-18	$25.48	$25.54	$25.25	$25.25	$25.25	12,461
2024-04-17	$25.31	$25.50	$25.06	$25.44	$25.44	14,127
2024-04-16	$25.05	$25.40	$25.00	$25.09	$25.09	22,381
2024-04-15	$25.54	$25.54	$25.01	$25.03	$25.03	19,959
2024-04-12	$25.27	$25.76	$25.22	$25.49	$25.49	19,239
2024-04-11	$25.38	$25.42	$25.09	$25.30	$25.30	14,870
2024-04-10	$25.53	$25.59	$25.06	$25.37	$25.37	45,231
2024-04-09	$25.49	$25.60	$25.45	$25.47	$25.47	6,176
2024-04-08	$25.49	$25.58	$25.34	$25.46	$25.46	6,186
2024-04-05	$25.66	$25.84	$25.43	$25.43	$25.43	39,387
2024-04-04	$25.62	$25.72	$25.55	$25.59	$25.59	7,270
2024-04-03	$25.58	$25.72	$25.35	$25.72	$25.72	16,244
2024-04-02	$25.74	$25.74	$25.27	$25.59	$25.59	10,175
2024-04-01	$25.29	$25.84	$25.21	$25.77	$25.77	36,419
2024-03-28	$25.80	$26.09	$25.05	$25.05	$25.05	109,859
2024-03-27	$25.74	$25.90	$25.70	$25.90	$25.90	21,800
2024-03-26	$25.65	$25.83	$25.53	$25.74	$25.74	9,203
2024-03-25	$25.81	$25.99	$25.46	$25.50	$25.50	10,677
2024-03-22	$25.84	$25.85	$25.69	$25.77	$25.77	15,875
2024-03-21	$25.73	$25.85	$25.67	$25.73	$25.73	20,683
2024-03-20	$25.86	$25.93	$25.72	$25.72	$25.72	17,463
2024-03-19	$26.06	$26.06	$25.71	$25.78	$25.78	40,137
2024-03-18	$25.91	$26.10	$25.89	$25.99	$25.99	18,700
2024-03-15	$25.97	$26.12	$25.71	$25.89	$25.89	156,057
2024-03-14	$25.87	$25.97	$25.61	$25.97	$25.97	41,813
2024-03-13	$25.74	$25.94	$25.54	$25.86	$25.86	46,064
2024-03-12	$25.45	$25.68	$25.44	$25.66	$25.66	18,781
2024-03-11	$25.31	$25.45	$25.20	$25.44	$25.44	19,844
2024-03-08	$25.32	$25.32	$25.20	$25.27	$25.27	11,628
2024-03-07	$25.56	$25.60	$25.20	$25.30	$25.30	11,703
2024-03-06	$25.25	$25.31	$25.16	$25.21	$25.21	14,522
2024-03-05	$25.16	$25.49	$25.16	$25.27	$25.27	8,504
2024-03-04	$25.55	$25.60	$25.15	$25.15	$25.15	13,014
2024-03-01	$25.54	$25.63	$25.34	$25.56	$25.56	18,424
2024-02-29	$25.61	$25.80	$25.36	$25.38	$25.38	55,449
2024-02-28	$25.38	$25.77	$25.38	$25.61	$25.61	14,674
2024-02-27	$25.57	$25.66	$25.22	$25.29	$25.29	12,683
2024-02-26	$25.50	$25.61	$25.28	$25.57	$25.57	13,201
2024-02-23	$25.30	$25.59	$25.30	$25.45	$25.45	22,826
2024-02-22	$25.45	$25.45	$25.20	$25.20	$25.20	5,040
2024-02-21	$25.24	$25.50	$25.06	$25.32	$25.32	13,131
2024-02-20	$25.19	$25.24	$25.08	$25.24	$25.24	6,975
2024-02-16	$25.04	$25.14	$25.00	$25.06	$25.06	14,202
2024-02-15	$25.13	$25.48	$25.03	$25.18	$25.18	11,516
2024-02-14	$25.18	$25.60	$25.02	$25.02	$25.02	8,322
2024-02-13	$25.47	$25.62	$25.33	$25.43	$24.99	10,111
2024-02-12	$25.53	$25.75	$25.41	$25.48	$25.04	16,880
2024-02-09	$25.58	$25.62	$25.38	$25.58	$25.14	8,109
2024-02-08	$25.46	$25.58	$25.40	$25.58	$25.14	5,666
2024-02-07	$25.55	$25.64	$25.33	$25.46	$25.02	18,509
2024-02-06	$25.45	$25.50	$25.23	$25.50	$25.06	6,708
2024-02-05	$25.54	$25.63	$25.17	$25.41	$24.97	9,430
2024-02-02	$25.46	$25.79	$25.32	$25.50	$25.06	22,817
2024-02-01	$25.48	$25.69	$25.21	$25.64	$25.20	16,696
2024-01-31	$25.54	$25.64	$25.32	$25.44	$25.00	23,497
2024-01-30	$25.54	$25.56	$25.31	$25.55	$25.11	8,751
2024-01-29	$25.53	$25.54	$25.41	$25.54	$25.10	11,026
2024-01-26	$25.45	$25.58	$25.18	$25.58	$25.14	5,763
2024-01-25	$25.23	$25.53	$25.09	$25.53	$25.09	19,186
2024-01-24	$25.47	$25.47	$25.13	$25.24	$24.81	7,575
2024-01-23	$25.34	$25.35	$25.19	$25.34	$24.90	10,773
2024-01-22	$25.25	$25.54	$25.10	$25.28	$24.85	16,607
2024-01-19	$25.12	$25.28	$25.05	$25.28	$24.85	52,316
2024-01-18	$25.11	$25.17	$25.03	$25.05	$24.62	31,465
2024-01-17	$25.09	$25.24	$25.08	$25.17	$24.74	28,130
2024-01-16	$25.17	$25.17	$25.08	$25.13	$24.70	11,699
2024-01-12	$25.14	$25.19	$25.00	$25.08	$24.65	13,694
2024-01-11	$25.20	$25.20	$25.03	$25.14	$24.70	12,231
2024-01-10	$25.15	$25.26	$25.11	$25.14	$24.71	18,267
2024-01-09	$25.15	$25.25	$25.11	$25.25	$24.82	9,269
2024-01-08	$25.24	$25.24	$25.11	$25.12	$24.69	23,141
2024-01-05	$25.29	$25.29	$25.13	$25.19	$24.75	14,308
2024-01-04	$25.02	$25.31	$25.02	$25.19	$24.76	8,237
2024-01-03	$25.08	$25.30	$25.06	$25.22	$24.79	24,000
2024-01-02	$24.97	$25.28	$24.96	$25.17	$24.73	18,788
2023-12-29	$25.48	$25.54	$25.04	$25.08	$24.65	69,982
2023-12-28	$25.56	$25.62	$25.36	$25.52	$25.08	9,748
2023-12-27	$25.40	$25.56	$25.30	$25.56	$25.12	18,655
2023-12-26	$25.14	$25.37	$25.05	$25.30	$24.87	30,492
2023-12-22	$25.20	$25.20	$25.02	$25.03	$24.60	16,881
2023-12-21	$25.20	$25.20	$24.90	$25.09	$24.66	17,711
2023-12-20	$24.94	$25.15	$24.89	$25.06	$24.63	26,940
2023-12-19	$24.85	$25.03	$24.76	$24.86	$24.43	15,017
2023-12-18	$24.83	$24.95	$24.71	$24.72	$24.30	17,049
2023-12-15	$24.96	$24.96	$24.79	$24.82	$24.39	17,235
2023-12-14	$24.95	$25.28	$24.81	$24.86	$24.43	24,485
2023-12-13	$24.73	$24.98	$24.59	$24.91	$24.48	38,395
2023-12-12	$24.59	$24.68	$24.36	$24.63	$24.21	24,840
2023-12-11	$24.45	$24.61	$24.30	$24.60	$24.18	15,499
2023-12-08	$24.68	$24.81	$24.43	$24.45	$24.03	10,151
2023-12-07	$24.67	$24.90	$24.67	$24.72	$24.30	12,146
2023-12-06	$24.70	$24.95	$24.58	$24.62	$24.20	17,871
2023-12-05	$24.66	$24.85	$24.66	$24.68	$24.26	15,510
2023-12-04	$24.86	$24.98	$24.56	$24.58	$24.16	24,632
2023-12-01	$24.84	$25.00	$24.73	$24.98	$24.55	32,379
2023-11-30	$25.03	$25.05	$24.73	$24.73	$24.31	90,173
2023-11-29	$24.75	$25.01	$24.72	$25.00	$24.57	27,607
2023-11-28	$24.59	$24.78	$24.40	$24.62	$24.20	18,512
2023-11-27	$24.50	$24.57	$24.34	$24.57	$24.15	32,564
2023-11-24	$24.51	$24.55	$24.43	$24.54	$24.12	6,882
2023-11-22	$24.59	$24.59	$24.37	$24.40	$23.98	16,171
2023-11-21	$24.64	$24.75	$24.48	$24.49	$24.07	21,676
2023-11-20	$24.73	$24.80	$24.47	$24.54	$24.11	13,820
2023-11-17	$24.55	$24.70	$24.47	$24.62	$24.20	14,940
2023-11-16	$24.76	$24.76	$24.49	$24.58	$24.16	23,633
2023-11-15	$24.80	$24.80	$24.60	$24.77	$24.34	12,757
2023-11-14	$24.84	$24.94	$24.65	$24.77	$24.34	19,749
2023-11-13	$24.67	$24.88	$24.52	$24.84	$23.99	15,879
2023-11-10	$24.53	$24.78	$24.53	$24.68	$23.83	9,658
2023-11-09	$24.82	$24.82	$24.50	$24.59	$23.75	13,004
2023-11-08	$24.65	$24.78	$24.46	$24.77	$23.92	12,496
2023-11-07	$24.63	$24.64	$24.49	$24.64	$23.80	6,794
2023-11-06	$24.64	$24.73	$24.44	$24.59	$23.75	13,060
2023-11-03	$24.24	$24.66	$24.24	$24.55	$23.71	31,205
2023-11-02	$24.19	$24.40	$24.08	$24.24	$23.41	24,441
2023-11-01	$23.82	$24.11	$23.64	$24.02	$23.20	21,039
2023-10-31	$23.75	$23.79	$23.54	$23.79	$22.98	58,671
2023-10-30	$23.65	$23.81	$23.50	$23.63	$22.82	20,610
2023-10-27	$23.86	$23.93	$23.55	$23.55	$22.74	13,671
2023-10-26	$23.88	$23.94	$23.62	$23.76	$22.95	7,124
2023-10-25	$23.52	$24.12	$23.45	$23.80	$22.99	196,502
2023-10-24	$22.46	$23.62	$22.01	$23.62	$22.81	51,046
2023-10-23	$22.22	$22.59	$22.07	$22.34	$21.58	10,819
2023-10-20	$22.51	$22.52	$22.16	$22.16	$21.40	38,674
2023-10-19	$22.75	$23.01	$22.42	$22.44	$21.67	21,641
2023-10-18	$22.97	$23.00	$22.68	$22.69	$21.91	17,480
2023-10-17	$23.20	$23.20	$22.92	$22.93	$22.14	32,729
2023-10-16	$23.37	$23.51	$23.18	$23.27	$22.47	10,159
2023-10-13	$23.67	$23.75	$23.20	$23.36	$22.56	18,042
2023-10-12	$23.78	$23.78	$23.52	$23.52	$22.71	5,893
2023-10-11	$23.84	$23.84	$23.64	$23.66	$22.85	13,786
2023-10-10	$23.71	$23.93	$23.67	$23.68	$22.87	11,620
2023-10-09	$23.64	$23.80	$23.42	$23.66	$22.85	10,920
2023-10-06	$23.54	$23.74	$23.41	$23.54	$22.73	18,250
2023-10-05	$23.84	$24.43	$23.65	$23.66	$22.85	17,608
2023-10-04	$24.04	$24.30	$23.74	$23.74	$22.93	52,864
2023-10-03	$24.47	$24.47	$23.86	$23.92	$23.10	47,576
2023-10-02	$24.77	$24.84	$24.30	$24.47	$23.63	82,459
2023-09-29	$24.44	$24.90	$24.44	$24.89	$24.04	219,769
2023-09-28	$24.25	$24.44	$24.21	$24.42	$23.58	19,374
2023-09-27	$24.39	$24.45	$24.03	$24.29	$23.45	52,010
2023-09-26	$24.53	$24.59	$24.22	$24.27	$23.44	38,961
2023-09-25	$24.58	$24.67	$24.40	$24.59	$23.75	19,798
2023-09-22	$24.64	$24.70	$24.36	$24.62	$24.62	39,283
2023-09-21	$24.20	$24.67	$24.07	$24.58	$24.58	109,915
2023-09-20	$23.44	$24.47	$23.36	$24.40	$24.40	203,642
2023-09-19	$23.43	$23.44	$23.37	$23.43	$23.43	16,350
2023-09-18	$23.57	$23.57	$23.39	$23.43	$23.43	8,750
2023-09-15	$23.37	$23.48	$23.37	$23.48	$23.48	11,173
2023-09-14	$23.50	$23.50	$23.35	$23.48	$23.48	32,903
2023-09-13	$23.39	$23.47	$23.24	$23.40	$23.40	5,503
2023-09-12	$23.37	$23.43	$23.13	$23.29	$23.29	9,156
2023-09-11	$23.39	$23.47	$23.15	$23.30	$23.30	8,029
2023-09-08	$23.28	$23.47	$23.22	$23.30	$23.30	11,787
2023-09-07	$23.43	$23.50	$23.13	$23.23	$23.23	9,927
2023-09-06	$23.60	$23.73	$23.36	$23.36	$23.36	24,907
2023-09-05	$23.53	$23.68	$23.42	$23.51	$23.51	12,162
2023-09-01	$23.46	$23.59	$23.46	$23.52	$23.52	18,164
2023-08-31	$23.48	$23.58	$23.35	$23.50	$23.50	61,950
2023-08-30	$23.58	$23.58	$23.35	$23.43	$23.43	10,721
2023-08-29	$23.44	$23.59	$23.33	$23.50	$23.50	23,507
2023-08-28	$23.42	$23.52	$23.28	$23.45	$23.45	7,030
2023-08-25	$23.40	$23.58	$23.19	$23.39	$23.39	20,084
2023-08-24	$23.58	$23.69	$23.28	$23.40	$23.40	22,872
2023-08-23	$23.46	$23.86	$23.44	$23.49	$23.49	53,933
2023-08-22	$23.78	$23.86	$23.41	$23.42	$23.42	57,981
2023-08-21	$23.60	$23.63	$23.41	$23.50	$23.50	32,408
2023-08-18	$23.39	$23.54	$23.10	$23.50	$23.50	54,166
2023-08-17	$23.39	$23.50	$23.18	$23.44	$23.44	12,483
2023-08-16	$23.21	$23.39	$23.21	$23.33	$23.33	18,320
2023-08-15	$23.42	$23.53	$23.31	$23.36	$23.36	15,920
2023-08-14	$23.57	$23.79	$23.40	$23.45	$23.45	13,746
2023-08-11	$23.67	$23.97	$23.67	$23.91	$23.47	7,500
2023-08-10	$23.79	$23.94	$23.63	$23.63	$23.20	16,803
2023-08-09	$23.85	$23.90	$23.66	$23.66	$23.23	11,641
2023-08-08	$23.76	$23.90	$23.66	$23.74	$23.31	12,323
2023-08-07	$23.92	$23.99	$23.70	$23.88	$23.44	8,896
2023-08-04	$23.99	$24.05	$23.83	$23.83	$23.39	7,753
2023-08-03	$23.85	$23.89	$23.68	$23.80	$23.36	12,345
2023-08-02	$23.60	$24.03	$23.45	$23.92	$23.48	383,976
2023-08-01	$23.76	$23.78	$23.35	$23.64	$23.21	54,906
2023-07-31	$23.67	$23.88	$23.63	$23.80	$23.36	41,465
2023-07-28	$23.73	$24.22	$23.57	$23.58	$23.15	15,596
2023-07-27	$24.10	$24.25	$23.49	$23.60	$23.17	79,521
2023-07-26	$24.07	$24.38	$23.75	$24.05	$23.61	373,695
2023-07-25	$24.44	$24.44	$23.35	$24.04	$23.60	78,497
2023-07-24	$24.62	$24.70	$24.32	$24.49	$24.04	42,102
2023-07-21	$24.45	$25.06	$24.35	$24.60	$24.15	612,051
2023-07-20	$24.35	$24.60	$24.28	$24.42	$23.97	78,455
2023-07-19	$24.54	$24.60	$24.23	$24.43	$23.98	78,291
2023-07-18	$24.29	$24.61	$24.26	$24.51	$24.06	62,304
2023-07-17	$24.39	$24.44	$24.12	$24.24	$23.80	46,747
2023-07-14	$24.35	$24.45	$24.02	$24.39	$23.94	44,032
2023-07-13	$24.01	$24.41	$23.98	$24.39	$23.94	38,704
2023-07-12	$23.75	$24.20	$23.75	$24.00	$23.56	100,860
2023-07-11	$23.20	$23.79	$23.15	$23.79	$23.35	62,867
2023-07-10	$22.80	$23.21	$22.77	$23.15	$22.73	64,189
2023-07-07	$22.70	$22.88	$22.70	$22.80	$22.38	16,037
2023-07-06	$22.74	$22.80	$22.54	$22.71	$22.29	35,288
2023-07-05	$22.75	$22.84	$22.52	$22.84	$22.42	436,976
2023-07-03	$22.61	$22.75	$22.56	$22.70	$22.28	11,363
2023-06-30	$22.39	$23.12	$22.37	$22.81	$22.39	674,496
2023-06-29	$22.09	$22.42	$22.05	$22.30	$21.89	70,989
2023-06-28	$22.21	$22.32	$22.01	$22.16	$21.75	18,706
2023-06-27	$22.19	$22.26	$22.01	$22.01	$21.61	15,366
2023-06-26	$22.27	$22.39	$22.10	$22.10	$21.70	39,286
2023-06-23	$21.91	$22.03	$21.91	$22.00	$22.00	14,803
2023-06-22	$22.00	$22.03	$21.83	$21.90	$21.90	21,031
2023-06-21	$21.89	$22.06	$21.83	$21.95	$21.95	15,998
2023-06-20	$21.91	$22.00	$21.91	$21.99	$21.99	15,677
2023-06-16	$22.03	$22.09	$21.98	$22.08	$22.08	29,644
2023-06-15	$21.98	$22.09	$21.96	$22.05	$22.05	5,798
2023-06-14	$22.11	$22.12	$21.94	$21.94	$21.94	20,452
2023-06-13	$21.93	$22.25	$21.90	$22.05	$22.05	18,172
2023-06-12	$22.25	$22.35	$21.80	$21.88	$21.88	27,356
2023-06-09	$22.21	$22.30	$22.02	$22.17	$22.17	18,384
2023-06-08	$22.30	$22.40	$22.10	$22.25	$22.25	7,831
2023-06-07	$22.45	$22.45	$22.19	$22.30	$22.30	12,159
2023-06-06	$22.37	$22.46	$22.28	$22.38	$22.38	20,142
2023-06-05	$22.15	$22.38	$22.04	$22.28	$22.28	16,247
2023-06-02	$21.98	$22.28	$21.98	$22.20	$22.20	24,820
2023-06-01	$21.63	$21.94	$21.63	$21.89	$21.89	73,845
2023-05-31	$21.70	$21.70	$21.54	$21.70	$21.70	82,440
2023-05-30	$21.64	$21.86	$21.51	$21.60	$21.60	42,118
2023-05-26	$21.40	$21.57	$21.36	$21.55	$21.55	20,626
2023-05-25	$21.59	$21.65	$21.38	$21.42	$21.42	33,739
2023-05-24	$21.51	$21.81	$21.41	$21.65	$21.65	61,060
2023-05-23	$21.31	$21.67	$21.31	$21.52	$21.52	54,647
2023-05-22	$21.33	$21.65	$21.20	$21.50	$21.50	24,474
2023-05-19	$21.58	$21.63	$21.21	$21.39	$21.39	20,123
2023-05-18	$21.69	$21.94	$21.53	$21.58	$21.58	36,826
2023-05-17	$21.29	$21.90	$21.23	$21.70	$21.70	34,799
2023-05-16	$21.45	$21.63	$21.21	$21.36	$21.36	59,885
2023-05-15	$21.59	$21.68	$21.41	$21.50	$21.50	17,545
2023-05-12	$21.73	$21.94	$21.36	$21.57	$21.57	15,107
2023-05-11	$22.09	$22.21	$21.73	$21.81	$21.38	24,754
2023-05-10	$22.10	$22.37	$22.08	$22.09	$21.65	16,714
2023-05-09	$22.01	$22.17	$21.79	$22.12	$22.12	14,367
2023-05-08	$22.24	$22.24	$22.05	$22.14	$22.14	18,706
2023-05-05	$21.78	$22.27	$21.78	$22.22	$22.22	13,511
2023-05-04	$21.82	$21.82	$21.57	$21.66	$21.66	13,969
2023-05-03	$22.12	$22.32	$21.88	$21.88	$21.88	29,378
2023-05-02	$22.29	$22.40	$22.00	$22.25	$22.25	28,319
2023-05-01	$22.88	$22.93	$22.02	$22.40	$22.40	63,262
2023-04-28	$22.61	$22.95	$22.47	$22.90	$22.90	72,629
2023-04-27	$22.48	$22.73	$22.45	$22.53	$22.53	9,628
2023-04-26	$22.44	$22.65	$22.42	$22.50	$22.50	25,558
2023-04-25	$22.51	$22.60	$22.37	$22.37	$22.37	26,223
2023-04-24	$22.64	$22.69	$22.51	$22.51	$22.51	19,375
2023-04-21	$22.85	$22.85	$22.60	$22.60	$22.60	27,045
2023-04-20	$22.81	$22.81	$22.62	$22.68	$22.68	7,751
2023-04-19	$22.78	$22.80	$22.70	$22.79	$22.79	12,706
2023-04-18	$22.90	$23.00	$22.72	$22.75	$22.75	17,668
2023-04-17	$22.98	$23.00	$22.78	$22.79	$22.79	12,838
2023-04-14	$22.91	$22.95	$22.75	$22.84	$22.84	8,232
2023-04-13	$22.99	$22.99	$22.61	$22.90	$22.90	21,148
2023-04-12	$22.98	$23.04	$22.80	$22.86	$22.86	22,043
2023-04-11	$22.90	$23.17	$22.72	$22.82	$22.82	57,888
2023-04-10	$22.48	$22.87	$22.42	$22.87	$22.87	55,257
2023-04-06	$22.25	$22.52	$22.23	$22.48	$22.48	25,593
2023-04-05	$22.39	$22.48	$22.22	$22.36	$22.36	5,773
2023-04-04	$22.27	$22.56	$22.20	$22.43	$22.43	12,376
2023-04-03	$22.18	$22.50	$22.05	$22.31	$22.31	10,855
2023-03-31	$21.84	$22.40	$21.84	$22.30	$22.30	68,918
2023-03-30	$21.61	$21.97	$21.41	$21.97	$21.97	31,847
2023-03-29	$21.20	$21.61	$21.04	$21.53	$21.53	66,972
2023-03-28	$21.33	$21.42	$20.95	$21.00	$21.00	15,152
2023-03-27	$21.08	$21.34	$21.05	$21.25	$21.25	5,920
2023-03-24	$21.24	$21.24	$20.74	$20.89	$20.89	31,639
2023-03-23	$21.36	$21.55	$21.16	$21.16	$21.16	31,837
2023-03-22	$21.67	$21.76	$21.28	$21.28	$21.28	13,262
2023-03-21	$21.66	$22.52	$21.41	$21.62	$21.62	19,154
2023-03-20	$21.71	$21.71	$21.31	$21.55	$21.55	20,556
2023-03-17	$21.92	$21.92	$21.42	$21.65	$21.65	27,827
2023-03-16	$22.08	$22.38	$21.91	$21.92	$21.92	67,226
2023-03-15	$22.59	$22.59	$22.04	$22.20	$22.20	11,801
2023-03-14	$22.41	$23.00	$22.41	$22.84	$22.84	10,295
2023-03-13	$22.94	$22.95	$22.03	$22.06	$22.06	28,686
2023-03-10	$23.33	$23.37	$22.76	$22.98	$22.98	24,777
2023-03-09	$23.52	$23.52	$23.02	$23.17	$23.17	21,306
2023-03-08	$23.45	$23.57	$23.29	$23.29	$23.29	9,617
2023-03-07	$23.55	$23.57	$23.32	$23.39	$23.39	10,073
2023-03-06	$23.54	$23.71	$23.45	$23.55	$23.55	14,800
2023-03-03	$23.40	$23.64	$23.33	$23.42	$23.42	24,812
2023-03-02	$23.53	$23.53	$23.19	$23.25	$23.25	38,392
2023-03-01	$23.56	$23.67	$23.52	$23.63	$23.63	4,994
2023-02-28	$23.69	$23.69	$23.41	$23.56	$23.56	39,600
2023-02-27	$23.69	$23.82	$23.50	$23.61	$23.61	18,876
2023-02-24	$23.60	$23.69	$23.45	$23.61	$23.61	14,464
2023-02-23	$23.70	$23.73	$23.60	$23.62	$23.62	12,370
2023-02-22	$23.39	$23.71	$23.28	$23.59	$23.59	17,839
2023-02-21	$23.70	$23.70	$23.24	$23.24	$23.24	23,780
2023-02-17	$23.45	$23.62	$23.26	$23.50	$23.50	19,667
2023-02-16	$23.77	$23.78	$23.50	$23.52	$23.52	33,742
2023-02-15	$23.90	$23.96	$23.62	$23.75	$23.75	15,499
2023-02-14	$23.89	$23.96	$23.84	$23.90	$23.90	34,768
2023-02-13	$24.39	$24.39	$24.14	$24.22	$23.78	57,118
2023-02-10	$24.45	$24.45	$24.26	$24.36	$24.36	19,742
2023-02-09	$24.38	$24.48	$24.26	$24.30	$24.30	44,814
2023-02-08	$24.13	$24.40	$24.10	$24.32	$24.32	89,353
2023-02-07	$24.19	$24.19	$23.90	$24.08	$24.08	38,262
2023-02-06	$24.10	$24.24	$23.95	$24.12	$24.12	36,587
2023-02-03	$24.00	$24.26	$24.00	$24.01	$24.01	29,655
2023-02-02	$24.08	$24.38	$24.07	$24.19	$24.19	22,785
2023-02-01	$23.80	$24.15	$23.80	$24.08	$24.08	26,338
2023-01-31	$23.57	$24.20	$23.57	$24.03	$24.03	124,589
2023-01-30	$23.50	$23.69	$23.50	$23.60	$23.60	38,142
2023-01-27	$23.48	$23.62	$23.48	$23.60	$23.60	6,749
2023-01-26	$23.48	$23.68	$23.44	$23.61	$23.61	13,914
2023-01-25	$23.47	$23.60	$23.40	$23.55	$23.55	13,828
2023-01-24	$23.66	$23.69	$23.47	$23.49	$23.49	12,299
2023-01-23	$23.35	$23.74	$23.27	$23.67	$23.67	19,469
2023-01-20	$23.69	$23.69	$23.15	$23.15	$23.15	54,162
2023-01-19	$23.51	$23.72	$23.13	$23.61	$23.61	13,709
2023-01-18	$23.67	$23.79	$23.31	$23.31	$23.31	24,116
2023-01-17	$23.44	$23.56	$23.41	$23.45	$23.45	19,227
2023-01-13	$23.28	$23.45	$23.08	$23.31	$23.31	8,403
2023-01-12	$23.11	$23.46	$23.00	$23.38	$23.38	15,192
2023-01-11	$22.85	$23.06	$22.60	$23.05	$23.05	11,826
2023-01-10	$22.65	$22.78	$22.37	$22.72	$22.72	21,779
2023-01-09	$23.01	$23.01	$22.50	$22.65	$22.65	22,779
2023-01-06	$22.59	$22.95	$22.55	$22.89	$22.89	21,222
2023-01-05	$22.10	$22.73	$22.00	$22.59	$22.59	19,739
2023-01-04	$21.81	$22.35	$21.81	$22.13	$22.13	20,548
2023-01-03	$21.66	$21.94	$21.65	$21.74	$21.74	12,383
2022-12-30	$21.75	$22.07	$21.40	$21.40	$21.40	87,596
2022-12-29	$21.80	$22.17	$21.67	$21.83	$21.83	29,036
2022-12-28	$22.00	$22.00	$21.63	$21.70	$21.70	28,515
2022-12-27	$22.00	$22.17	$21.81	$22.14	$22.14	32,308
2022-12-23	$21.72	$22.16	$21.63	$21.98	$21.98	17,008
2022-12-22	$22.27	$22.43	$21.76	$21.77	$21.77	26,962
2022-12-21	$22.21	$22.70	$22.21	$22.40	$22.40	18,134
2022-12-20	$22.17	$22.30	$21.86	$22.22	$22.22	32,309
2022-12-19	$22.25	$22.40	$22.03	$22.16	$22.16	22,122
2022-12-16	$22.86	$23.04	$22.17	$22.24	$22.24	67,257
2022-12-15	$22.64	$23.34	$22.64	$22.86	$22.86	60,012
2022-12-14	$23.13	$23.35	$22.80	$22.80	$22.80	24,913
2022-12-13	$23.08	$23.38	$22.95	$23.00	$23.00	14,026
2022-12-12	$23.02	$23.22	$22.82	$22.82	$22.82	35,930
2022-12-09	$23.15	$23.20	$22.82	$23.00	$23.00	9,001
2022-12-08	$23.20	$23.54	$23.03	$23.25	$23.25	11,232
2022-12-07	$22.91	$23.41	$22.91	$23.38	$23.38	7,746
2022-12-06	$23.35	$23.48	$22.88	$22.91	$22.91	9,130
2022-12-05	$24.00	$24.00	$22.89	$23.29	$23.29	13,006
2022-12-02	$23.54	$23.82	$23.11	$23.82	$23.82	15,086
2022-12-01	$23.00	$23.79	$22.43	$23.64	$23.64	36,017
2022-11-30	$22.50	$23.22	$22.01	$23.14	$23.14	92,289
2022-11-29	$22.95	$22.95	$22.32	$22.32	$22.32	32,130
2022-11-28	$22.98	$23.06	$22.75	$22.90	$22.90	34,829
2022-11-25	$22.97	$22.97	$22.67	$22.94	$22.94	6,458
2022-11-23	$22.83	$22.88	$22.58	$22.88	$22.88	18,081
2022-11-22	$22.50	$22.71	$22.22	$22.71	$22.71	26,219
2022-11-21	$22.49	$22.56	$22.15	$22.40	$22.40	21,897
2022-11-18	$22.25	$22.33	$22.15	$22.24	$22.24	48,430
2022-11-17	$22.58	$22.75	$22.13	$22.37	$22.37	23,259
2022-11-16	$22.59	$22.89	$22.41	$22.63	$22.63	29,120
2022-11-15	$21.93	$22.69	$21.93	$22.55	$22.55	69,252
2022-11-14	$22.19	$22.28	$21.81	$21.81	$21.81	21,159
2022-11-11	$22.30	$22.87	$22.30	$22.50	$22.06	26,420
2022-11-10	$21.60	$22.66	$21.60	$22.16	$21.72	47,477
2022-11-09	$21.66	$21.66	$20.97	$21.25	$20.83	25,043
2022-11-08	$21.06	$21.46	$21.06	$21.46	$21.04	26,369
2022-11-07	$20.94	$21.23	$20.72	$21.02	$20.61	27,593
2022-11-04	$21.24	$21.45	$20.88	$20.99	$20.99	24,501
2022-11-03	$21.45	$21.45	$21.11	$21.13	$21.13	17,873
2022-11-02	$21.88	$21.88	$21.32	$21.53	$21.53	32,154
2022-11-01	$22.02	$22.07	$21.77	$21.78	$21.78	22,221
2022-10-31	$21.85	$22.12	$21.77	$21.98	$21.98	36,152
2022-10-28	$21.76	$22.21	$21.76	$22.05	$22.05	7,676
2022-10-27	$21.75	$22.01	$21.62	$21.88	$21.88	14,681
2022-10-26	$21.79	$22.10	$21.60	$22.00	$22.00	14,383
2022-10-25	$21.44	$22.02	$21.44	$21.72	$21.72	9,235
2022-10-24	$21.59	$21.74	$21.29	$21.44	$21.44	16,717
2022-10-21	$21.70	$21.70	$21.19	$21.43	$21.43	25,439
2022-10-20	$22.05	$22.12	$21.59	$21.68	$21.68	14,778
2022-10-19	$22.27	$22.33	$22.05	$22.14	$22.14	10,202
2022-10-18	$22.52	$22.63	$22.26	$22.30	$22.30	7,004
2022-10-17	$22.54	$22.76	$22.16	$22.54	$22.54	8,063
2022-10-14	$22.54	$22.64	$22.09	$22.30	$22.30	11,347
2022-10-13	$22.10	$23.10	$21.94	$22.57	$22.57	33,023
2022-10-12	$22.37	$22.57	$22.24	$22.25	$22.25	10,387
2022-10-11	$22.65	$22.70	$22.39	$22.46	$22.46	17,996
2022-10-10	$22.93	$23.22	$22.63	$22.65	$22.65	13,382
2022-10-07	$23.33	$23.33	$22.81	$22.94	$22.94	17,227
2022-10-06	$23.25	$23.42	$23.21	$23.31	$23.31	6,248
2022-10-05	$23.37	$23.57	$23.25	$23.28	$23.28	6,828
2022-10-04	$23.51	$23.65	$23.35	$23.48	$23.48	29,004
2022-10-03	$23.45	$23.63	$23.36	$23.45	$23.45	23,830
2022-09-30	$23.36	$23.50	$23.19	$23.45	$23.45	126,595
2022-09-29	$23.53	$23.53	$23.16	$23.50	$23.50	25,245
2022-09-28	$23.40	$23.83	$23.40	$23.79	$23.79	16,379
2022-09-27	$23.32	$23.60	$23.22	$23.52	$23.52	26,850
2022-09-26	$23.36	$23.81	$23.28	$23.30	$23.30	16,843
2022-09-23	$23.62	$23.76	$23.38	$23.76	$23.76	14,519
2022-09-22	$23.80	$23.85	$23.51	$23.63	$23.63	12,631
2022-09-21	$24.00	$24.15	$23.79	$23.91	$23.91	14,967
2022-09-20	$23.82	$24.21	$23.79	$24.01	$24.01	15,521
2022-09-19	$24.32	$24.43	$23.98	$24.20	$24.20	18,626
2022-09-16	$24.20	$24.38	$24.11	$24.21	$24.21	7,519
2022-09-15	$24.22	$24.41	$24.22	$24.28	$24.28	9,666
2022-09-14	$24.24	$24.40	$23.98	$24.40	$24.40	10,740
2022-09-13	$24.25	$24.33	$24.14	$24.28	$24.28	11,733
2022-09-12	$24.40	$24.55	$24.39	$24.44	$24.44	7,614
2022-09-09	$24.22	$24.48	$24.22	$24.44	$24.44	9,096
2022-09-08	$24.27	$24.38	$24.20	$24.20	$24.20	15,040
2022-09-07	$24.30	$24.37	$24.22	$24.27	$24.27	18,721
2022-09-06	$24.01	$24.11	$23.85	$24.07	$24.07	19,488
2022-09-02	$24.22	$24.62	$24.05	$24.05	$24.05	17,945
2022-09-01	$24.08	$24.49	$24.00	$24.09	$24.09	22,308
2022-08-31	$24.34	$24.34	$24.08	$24.11	$24.11	17,403
2022-08-30	$24.61	$24.61	$24.24	$24.31	$24.31	18,032
2022-08-29	$24.40	$24.70	$24.23	$24.61	$24.61	19,697
2022-08-26	$24.55	$24.55	$24.34	$24.43	$24.43	11,105
2022-08-25	$24.45	$24.61	$24.33	$24.57	$24.57	9,829
2022-08-24	$24.48	$24.48	$24.23	$24.40	$24.40	24,071
2022-08-23	$24.46	$24.67	$24.12	$24.49	$24.49	98,408
2022-08-22	$24.49	$24.49	$24.40	$24.41	$24.41	18,449
2022-08-19	$24.62	$24.64	$24.38	$24.53	$24.53	37,325
2022-08-18	$24.81	$24.83	$24.54	$24.64	$24.64	25,421
2022-08-17	$24.79	$24.85	$24.61	$24.66	$24.66	13,772
2022-08-16	$24.88	$24.89	$24.75	$24.85	$24.85	27,027
2022-08-15	$24.75	$24.93	$24.70	$24.80	$24.80	41,381
2022-08-12	$24.69	$24.75	$24.65	$24.71	$24.71	26,796
2022-08-11	$25.14	$25.15	$25.00	$25.00	$24.57	35,640
2022-08-10	$25.25	$25.25	$25.01	$25.09	$24.65	56,804
2022-08-09	$25.15	$25.25	$25.10	$25.15	$24.71	23,545
2022-08-08	$24.98	$25.23	$24.96	$25.20	$24.76	22,754
2022-08-05	$25.12	$25.18	$24.84	$24.98	$24.98	33,868
2022-08-04	$25.15	$25.24	$24.99	$25.18	$25.18	65,469
2022-08-03	$24.89	$25.28	$24.80	$25.24	$25.24	64,185
2022-08-02	$24.53	$24.96	$24.40	$24.83	$24.83	72,529
2022-08-01	$24.38	$24.74	$24.22	$24.50	$24.50	63,308
2022-07-29	$24.16	$24.39	$24.08	$24.28	$24.28	69,501
2022-07-28	$24.00	$24.14	$23.96	$24.08	$24.08	53,562
2022-07-27	$24.09	$24.09	$23.88	$23.95	$23.95	53,705
2022-07-26	$24.01	$24.19	$23.93	$24.00	$24.00	48,388
2022-07-25	$24.00	$24.13	$23.85	$24.01	$24.01	34,085
2022-07-22	$23.95	$24.10	$23.92	$24.02	$24.02	14,248
2022-07-21	$23.71	$23.90	$23.71	$23.84	$23.84	27,070
2022-07-20	$23.88	$23.91	$23.61	$23.71	$23.71	15,098
2022-07-19	$23.88	$23.88	$23.72	$23.80	$23.80	12,608
2022-07-18	$23.70	$23.91	$23.70	$23.75	$23.75	14,696
2022-07-15	$23.44	$23.71	$23.44	$23.71	$23.71	16,202
2022-07-14	$23.45	$23.50	$23.36	$23.43	$23.43	10,464
2022-07-13	$23.38	$23.49	$23.29	$23.42	$23.42	13,740
2022-07-12	$23.51	$24.23	$23.45	$23.45	$23.45	15,535
2022-07-11	$23.42	$23.85	$23.35	$23.44	$23.44	12,465
2022-07-08	$23.42	$23.48	$23.30	$23.42	$23.42	7,236
2022-07-07	$23.45	$23.45	$23.31	$23.36	$23.36	35,546
2022-07-06	$23.31	$23.65	$23.31	$23.33	$23.33	18,968
2022-07-05	$23.44	$23.64	$23.22	$23.40	$23.40	24,672
2022-07-01	$23.43	$23.55	$23.26	$23.36	$23.36	24,003
2022-06-30	$23.64	$23.64	$23.23	$23.30	$23.30	37,732
2022-06-29	$23.47	$23.86	$23.41	$23.41	$23.41	20,955
2022-06-28	$23.75	$23.99	$23.48	$23.48	$23.48	13,931
2022-06-27	$23.92	$24.26	$23.68	$23.68	$23.68	39,241
2022-06-24	$24.23	$24.23	$23.74	$23.80	$23.80	29,271
2022-06-23	$23.91	$24.12	$23.91	$24.05	$24.05	22,257
2022-06-22	$23.53	$24.33	$23.53	$23.98	$23.98	20,962
2022-06-21	$23.25	$23.73	$23.25	$23.73	$23.73	21,357
2022-06-17	$23.28	$23.76	$23.13	$23.16	$23.16	29,386
2022-06-16	$23.77	$23.95	$22.92	$23.00	$23.00	39,337
2022-06-15	$23.69	$24.20	$23.69	$23.80	$23.80	35,453
2022-06-14	$24.06	$24.29	$23.58	$23.68	$23.68	19,473
2022-06-13	$24.58	$24.58	$24.00	$24.02	$24.02	21,385
2022-06-10	$25.00	$25.18	$24.60	$24.76	$24.76	22,021
2022-06-09	$25.25	$25.34	$25.04	$25.05	$25.05	12,349
2022-06-08	$25.33	$25.56	$25.25	$25.32	$25.32	10,764
2022-06-07	$24.98	$25.53	$24.98	$25.36	$25.36	14,224
2022-06-06	$25.12	$25.25	$24.94	$25.10	$25.10	30,986
2022-06-03	$25.01	$25.33	$25.00	$25.12	$25.12	21,932
2022-06-02	$25.11	$25.20	$24.98	$25.08	$25.08	22,257
2022-06-01	$25.41	$25.45	$25.05	$25.27	$25.27	9,061
2022-05-31	$25.45	$25.45	$25.16	$25.28	$25.28	40,997
2022-05-27	$25.10	$25.56	$25.10	$25.49	$25.49	21,374
2022-05-26	$24.96	$25.23	$24.84	$25.10	$25.10	24,881
2022-05-25	$24.74	$24.98	$24.74	$24.94	$24.94	18,485
2022-05-24	$24.70	$24.76	$24.60	$24.74	$24.74	21,162
2022-05-23	$24.84	$24.91	$24.56	$24.56	$24.56	22,178
2022-05-20	$24.75	$24.98	$24.50	$24.84	$24.84	44,337
2022-05-19	$24.61	$24.75	$24.60	$24.75	$24.75	53,886
2022-05-18	$24.73	$24.79	$24.57	$24.61	$24.61	41,509
2022-05-17	$24.68	$24.80	$24.55	$24.55	$24.55	29,823
2022-05-16	$24.70	$24.82	$24.57	$24.58	$24.58	14,062
2022-05-13	$24.77	$24.85	$24.64	$24.64	$24.64	14,622
2022-05-12	$24.92	$24.92	$24.52	$24.67	$24.67	24,553
2022-05-11	$25.08	$25.27	$25.06	$25.14	$24.70	11,235
2022-05-10	$25.08	$25.33	$24.91	$25.07	$24.63	18,867
2022-05-09	$25.21	$25.21	$24.79	$24.88	$24.45	11,924
2022-05-06	$25.33	$25.33	$25.06	$25.07	$24.63	7,715
2022-05-05	$25.30	$25.38	$25.11	$25.34	$24.90	12,203
2022-05-04	$25.34	$25.43	$25.11	$25.34	$24.90	7,924
2022-05-03	$25.23	$25.45	$25.15	$25.26	$24.82	13,610
2022-05-02	$25.65	$25.78	$25.19	$25.29	$24.85	8,861
2022-04-29	$25.42	$25.82	$25.19	$25.70	$25.25	59,121
2022-04-28	$25.26	$25.63	$25.26	$25.59	$25.14	9,933
2022-04-27	$25.50	$25.96	$25.18	$25.24	$24.80	9,612
2022-04-26	$25.88	$25.88	$25.50	$25.54	$25.10	7,198
2022-04-25	$25.67	$25.98	$25.55	$25.61	$25.16	15,618
2022-04-22	$25.57	$25.88	$25.52	$25.67	$25.23	9,356
2022-04-21	$25.80	$25.92	$25.70	$25.71	$25.26	14,910
2022-04-20	$25.61	$25.74	$25.59	$25.60	$25.16	14,408
2022-04-19	$25.54	$25.90	$25.50	$25.56	$25.11	10,641
2022-04-18	$25.79	$25.84	$25.55	$25.63	$25.18	4,832
2022-04-14	$25.90	$26.06	$25.72	$25.72	$25.27	8,773
2022-04-13	$25.75	$25.96	$25.71	$25.81	$25.36	15,473
2022-04-12	$25.66	$25.94	$25.62	$25.71	$25.26	13,795
2022-04-11	$25.84	$25.84	$25.60	$25.61	$25.16	16,128
2022-04-08	$25.88	$26.19	$25.78	$25.78	$25.33	47,181
2022-04-07	$25.72	$26.02	$25.72	$26.02	$25.57	13,487
2022-04-06	$25.61	$26.22	$25.61	$25.73	$25.28	11,310
2022-04-05	$26.10	$26.10	$25.83	$25.87	$25.42	18,106
2022-04-04	$26.27	$26.28	$26.09	$26.19	$25.73	10,186
2022-04-01	$26.23	$26.33	$26.12	$26.26	$25.80	19,958
2022-03-31	$26.30	$26.55	$26.28	$26.28	$25.82	57,485
2022-03-30	$26.13	$26.53	$26.13	$26.36	$25.90	4,374
2022-03-29	$26.05	$26.35	$26.00	$26.28	$25.82	19,810
2022-03-28	$25.92	$26.18	$25.87	$26.04	$25.58	9,352
2022-03-25	$26.12	$26.17	$25.78	$25.98	$25.53	14,702
2022-03-24	$26.41	$26.41	$25.99	$26.19	$25.73	54,183
2022-03-23	$26.39	$26.42	$26.20	$26.31	$25.85	14,685
2022-03-22	$26.44	$26.44	$26.05	$26.37	$25.91	20,718
2022-03-21	$26.61	$26.61	$26.20	$26.45	$25.99	12,139
2022-03-18	$26.54	$26.76	$26.54	$26.74	$26.27	9,609
2022-03-17	$26.11	$26.56	$26.11	$26.55	$26.09	9,032
2022-03-16	$25.68	$26.15	$25.68	$26.00	$25.55	48,591
2022-03-15	$25.59	$25.80	$25.54	$25.78	$25.33	14,597
2022-03-14	$26.07	$26.14	$25.28	$25.64	$25.19	16,981
2022-03-11	$25.88	$26.27	$25.82	$25.82	$25.37	25,524
2022-03-10	$25.74	$26.15	$25.66	$26.01	$25.56	14,916
2022-03-09	$25.89	$26.20	$25.82	$26.05	$25.60	48,418
2022-03-08	$25.87	$25.99	$25.64	$25.99	$25.54	18,233
2022-03-07	$26.04	$26.06	$25.82	$26.00	$25.55	26,010
2022-03-04	$26.28	$26.28	$26.05	$26.16	$25.70	13,442
2022-03-03	$26.25	$26.55	$26.24	$26.24	$25.78	19,458
2022-03-02	$26.47	$26.66	$26.16	$26.26	$25.80	69,177
2022-03-01	$26.40	$26.72	$26.32	$26.38	$25.92	10,234
2022-02-28	$26.22	$26.85	$26.20	$26.57	$26.11	54,635
2022-02-25	$25.98	$26.23	$25.98	$26.16	$25.70	15,635
2022-02-24	$25.86	$25.96	$25.46	$25.95	$25.50	21,185
2022-02-23	$26.01	$26.24	$25.83	$25.88	$25.43	13,027
2022-02-22	$26.06	$26.06	$25.83	$25.97	$25.52	26,674
2022-02-18	$25.98	$26.21	$25.98	$26.13	$25.67	8,374
2022-02-17	$26.12	$26.30	$25.93	$26.06	$25.61	39,080
2022-02-16	$25.93	$26.28	$25.91	$26.12	$25.66	57,459
2022-02-15	$25.78	$26.36	$25.78	$26.07	$25.62	51,905
2022-02-14	$26.21	$26.21	$25.60	$25.76	$25.31	51,313
2022-02-11	$26.97	$27.02	$26.17	$26.30	$25.41	18,861
2022-02-10	$26.95	$27.00	$26.42	$26.97	$26.06	26,171
2022-02-09	$27.10	$27.36	$26.91	$26.95	$26.04	23,965
2022-02-08	$27.26	$27.37	$26.86	$27.05	$26.13	28,107
2022-02-07	$27.37	$27.37	$27.23	$27.27	$26.35	5,536
2022-02-04	$27.38	$27.59	$27.21	$27.24	$26.32	13,618
2022-02-03	$27.63	$27.63	$27.37	$27.41	$26.49	16,714
2022-02-02	$27.92	$28.00	$27.61	$27.69	$26.75	19,105
2022-02-01	$27.86	$28.10	$27.78	$27.82	$26.88	13,853
2022-01-31	$27.88	$27.99	$27.51	$27.97	$27.02	32,684
2022-01-28	$27.63	$27.80	$27.47	$27.70	$26.76	240,553
2022-01-27	$28.09	$28.15	$27.56	$27.56	$26.63	37,641
2022-01-26	$28.31	$28.57	$27.91	$27.91	$26.97	15,604
2022-01-25	$28.43	$28.55	$28.22	$28.33	$27.37	18,370
2022-01-24	$28.61	$28.62	$28.29	$28.37	$27.41	16,126
2022-01-21	$28.62	$28.74	$28.61	$28.61	$27.64	9,888
2022-01-20	$28.73	$28.88	$28.62	$28.62	$27.65	38,871
2022-01-19	$28.72	$28.89	$28.61	$28.62	$27.65	9,918
2022-01-18	$28.73	$28.92	$28.70	$28.72	$27.75	16,843
2022-01-14	$28.90	$28.99	$28.75	$28.93	$27.95	9,818
2022-01-13	$28.92	$29.04	$28.88	$28.88	$27.90	28,959
2022-01-12	$28.88	$29.07	$28.85	$29.07	$28.09	7,812
2022-01-11	$28.99	$29.09	$28.92	$28.94	$27.96	38,562
2022-01-10	$28.93	$28.93	$28.78	$28.93	$27.95	8,683
2022-01-07	$29.05	$29.12	$28.76	$28.96	$27.98	27,180
2022-01-06	$29.03	$29.30	$28.61	$29.01	$28.03	11,194
2022-01-05	$29.30	$29.36	$28.89	$28.92	$27.94	9,956
2022-01-04	$29.49	$29.49	$29.14	$29.17	$28.18	5,514
2022-01-03	$29.62	$29.63	$29.35	$29.49	$28.49	12,225
2021-12-31	$29.15	$29.56	$29.13	$29.56	$28.56	22,305
2021-12-30	$28.98	$29.31	$28.98	$29.30	$28.31	14,341
2021-12-29	$29.07	$29.20	$28.93	$29.07	$28.09	7,397
2021-12-28	$29.06	$29.15	$28.99	$29.04	$28.06	6,226
2021-12-27	$29.28	$29.28	$28.95	$28.95	$27.97	25,228
2021-12-23	$29.31	$29.31	$29.18	$29.18	$28.19	5,225
2021-12-22	$29.13	$29.30	$29.11	$29.24	$28.25	234,009
2021-12-21	$29.16	$29.27	$29.07	$29.21	$28.22	7,664
2021-12-20	$28.98	$29.13	$28.98	$29.09	$28.11	31,601
2021-12-17	$29.05	$29.15	$29.00	$29.13	$28.14	7,466
2021-12-16	$28.96	$29.16	$28.81	$29.01	$28.03	11,055
2021-12-15	$28.79	$28.93	$28.78	$28.83	$27.85	3,751
2021-12-14	$28.96	$28.97	$28.71	$28.75	$27.78	5,476
2021-12-13	$29.04	$29.04	$28.77	$28.86	$27.88	3,201
2021-12-10	$29.09	$29.09	$28.77	$28.93	$27.95	10,976
2021-12-09	$28.85	$29.05	$28.85	$28.91	$27.93	5,450
2021-12-08	$28.93	$28.99	$28.74	$28.99	$28.01	23,580
2021-12-07	$28.84	$28.99	$28.82	$28.90	$27.92	8,536
2021-12-06	$28.91	$28.91	$28.57	$28.61	$27.64	7,302
2021-12-03	$28.65	$28.80	$28.43	$28.72	$27.75	5,300
2021-12-02	$28.61	$28.79	$28.30	$28.70	$27.73	14,949
2021-12-01	$28.58	$28.69	$28.35	$28.46	$27.49	5,801
2021-11-30	$28.57	$28.69	$28.48	$28.51	$27.55	24,663
2021-11-29	$28.72	$28.72	$28.47	$28.57	$27.60	12,117
2021-11-26	$28.57	$28.65	$28.18	$28.57	$27.60	6,686
2021-11-24	$28.75	$28.75	$28.53	$28.53	$27.56	12,304
2021-11-23	$28.60	$28.77	$28.60	$28.60	$27.63	4,532
2021-11-22	$28.74	$28.84	$28.64	$28.70	$27.73	18,112
2021-11-19	$28.58	$28.79	$28.58	$28.79	$27.82	7,069
2021-11-18	$28.55	$28.64	$28.42	$28.58	$27.61	11,228
2021-11-17	$28.50	$28.83	$28.47	$28.54	$27.57	14,719
2021-11-16	$28.80	$28.83	$28.50	$28.50	$27.54	8,095
2021-11-15	$28.92	$28.92	$28.54	$28.73	$27.76	4,612
2021-11-12	$29.10	$29.10	$28.76	$28.79	$27.81	9,250
2021-11-11	$29.45	$29.56	$29.11	$29.29	$27.87	10,687
2021-11-10	$29.62	$29.62	$29.11	$29.32	$27.90	12,448
2021-11-09	$29.40	$29.63	$29.33	$29.54	$28.11	7,327
2021-11-08	$29.48	$29.59	$29.39	$29.47	$28.05	5,788
2021-11-05	$29.60	$29.60	$29.37	$29.43	$28.01	23,255
2021-11-04	$29.29	$29.61	$29.29	$29.43	$28.01	28,650
2021-11-03	$29.50	$29.57	$29.36	$29.36	$27.94	21,288
2021-11-02	$29.41	$29.54	$29.34	$29.40	$27.98	8,063
2021-11-01	$29.41	$29.46	$29.29	$29.34	$27.92	19,389
2021-10-29	$29.32	$29.32	$29.13	$29.29	$27.88	45,345
2021-10-28	$29.37	$29.47	$29.24	$29.33	$27.91	28,477
2021-10-27	$29.22	$29.40	$29.17	$29.37	$27.95	10,946
2021-10-26	$29.21	$29.27	$29.07	$29.18	$27.77	7,843
2021-10-25	$29.07	$29.20	$29.03	$29.10	$27.69	6,687
2021-10-22	$29.25	$29.25	$29.00	$29.07	$27.66	19,227
2021-10-21	$29.25	$29.25	$29.16	$29.22	$27.80	4,295
2021-10-20	$29.14	$29.24	$29.14	$29.19	$27.78	16,649
2021-10-19	$29.04	$29.24	$29.04	$29.10	$27.69	50,947
2021-10-18	$29.03	$29.07	$28.90	$28.97	$27.57	9,291
2021-10-15	$29.02	$29.17	$28.92	$29.03	$27.63	11,550
2021-10-14	$28.95	$29.15	$28.83	$29.00	$27.60	68,167
2021-10-13	$28.95	$29.17	$28.67	$28.81	$27.42	120,030
2021-10-12	$28.92	$28.99	$28.80	$28.98	$27.58	8,422
2021-10-11	$28.86	$29.04	$28.77	$28.77	$27.38	4,828
2021-10-08	$29.02	$29.07	$28.70	$28.76	$27.37	9,791
2021-10-07	$29.00	$29.13	$28.74	$28.86	$27.46	6,541
2021-10-06	$28.73	$28.97	$28.65	$28.96	$27.56	11,556
2021-10-05	$28.99	$29.04	$28.64	$28.73	$27.34	18,935
2021-10-04	$29.17	$29.23	$28.86	$28.86	$27.47	17,041
2021-10-01	$29.16	$29.51	$29.16	$29.18	$27.77	18,733
2021-09-30	$29.41	$29.75	$29.28	$29.29	$27.88	29,198
2021-09-29	$29.25	$29.80	$29.25	$29.59	$28.16	9,957
2021-09-28	$29.38	$29.38	$29.08	$29.18	$27.77	9,447
2021-09-27	$29.61	$29.62	$29.45	$29.55	$28.12	13,192
2021-09-24	$29.75	$29.75	$29.52	$29.60	$28.17	9,344
2021-09-23	$29.79	$29.85	$29.58	$29.71	$28.28	9,173
2021-09-22	$29.64	$29.87	$29.63	$29.77	$28.33	14,676
2021-09-21	$29.75	$29.76	$29.56	$29.59	$28.16	8,514
2021-09-20	$29.67	$29.86	$29.54	$29.60	$28.17	7,426
2021-09-17	$29.88	$29.88	$29.74	$29.74	$28.30	8,030
2021-09-16	$29.84	$29.90	$29.79	$29.85	$28.41	10,515
2021-09-15	$29.87	$29.90	$29.77	$29.77	$28.33	14,106
2021-09-14	$29.89	$29.90	$29.69	$29.83	$28.39	12,012
2021-09-13	$29.95	$29.95	$29.76	$29.85	$28.41	6,480
2021-09-10	$29.90	$29.93	$29.77	$29.83	$28.39	8,118
2021-09-09	$29.95	$29.95	$29.78	$29.84	$28.40	15,656
2021-09-08	$29.91	$29.91	$29.79	$29.79	$28.35	4,955
2021-09-07	$30.00	$30.00	$29.77	$29.77	$28.33	3,886
2021-09-03	$29.90	$29.99	$29.82	$29.97	$28.52	5,293
2021-09-02	$29.92	$29.99	$29.84	$29.84	$28.40	23,644
2021-09-01	$29.80	$29.98	$29.80	$29.82	$28.38	12,602
2021-08-31	$29.79	$29.87	$29.69	$29.69	$28.26	27,197
2021-08-30	$29.82	$29.93	$29.76	$29.81	$28.37	17,788
2021-08-27	$29.78	$29.82	$29.55	$29.82	$28.38	16,625
2021-08-26	$29.83	$29.83	$29.66	$29.71	$28.28	8,309
2021-08-25	$29.80	$29.85	$29.78	$29.82	$28.38	15,036
2021-08-24	$29.76	$29.84	$29.73	$29.80	$28.36	8,233
2021-08-23	$29.65	$29.75	$29.35	$29.65	$28.22	9,430
2021-08-20	$29.37	$29.61	$29.37	$29.60	$28.17	13,912
2021-08-19	$29.40	$29.47	$29.28	$29.36	$27.94	11,071
2021-08-18	$29.61	$29.62	$29.35	$29.54	$28.11	9,626
2021-08-17	$29.75	$29.75	$29.37	$29.59	$28.16	22,008
2021-08-16	$29.69	$29.74	$29.65	$29.71	$28.28	14,080
2021-08-13	$29.42	$29.71	$29.42	$29.70	$28.27	12,328
2021-08-12	$29.31	$29.57	$29.30	$29.53	$28.10	15,700
2021-08-11	$29.78	$29.78	$29.60	$29.75	$27.90	4,295
2021-08-10	$29.82	$29.82	$29.60	$29.65	$27.81	11,148
2021-08-09	$29.84	$30.00	$29.83	$29.85	$27.99	5,404
2021-08-06	$29.72	$29.98	$29.72	$29.84	$27.98	19,331
2021-08-05	$29.83	$29.91	$29.73	$29.80	$27.95	17,571
2021-08-04	$29.79	$29.93	$29.72	$29.75	$27.90	12,040
2021-08-03	$29.79	$29.83	$29.71	$29.75	$27.90	11,606
2021-08-02	$29.82	$29.90	$29.63	$29.75	$27.90	14,077
2021-07-30	$29.69	$29.86	$29.55	$29.75	$27.90	13,231
2021-07-29	$29.52	$29.68	$29.43	$29.68	$27.83	11,551
2021-07-28	$29.57	$29.57	$29.36	$29.52	$27.68	7,609
2021-07-27	$29.59	$29.59	$29.37	$29.59	$27.75	8,227
2021-07-26	$29.59	$29.59	$29.50	$29.59	$27.75	10,529
2021-07-23	$29.58	$29.59	$29.52	$29.59	$27.75	4,332
2021-07-22	$29.58	$29.59	$29.46	$29.56	$27.72	5,685
2021-07-21	$29.57	$29.57	$29.42	$29.57	$27.73	7,744
2021-07-20	$29.45	$29.57	$29.41	$29.55	$27.71	5,088
2021-07-19	$29.51	$29.51	$29.21	$29.37	$27.54	4,952
2021-07-16	$29.58	$29.58	$29.47	$29.56	$27.72	5,725
2021-07-15	$29.65	$29.71	$29.44	$29.55	$27.71	20,012
2021-07-14	$29.72	$29.72	$29.52	$29.67	$27.82	15,629
2021-07-13	$29.76	$29.76	$29.46	$29.55	$27.71	25,981
2021-07-12	$29.60	$29.76	$29.54	$29.74	$27.89	6,644
2021-07-09	$29.70	$29.75	$29.48	$29.54	$27.70	12,420
2021-07-08	$29.63	$29.79	$29.49	$29.63	$27.79	8,767
2021-07-07	$29.62	$29.81	$29.54	$29.63	$27.79	14,716
2021-07-06	$29.56	$29.57	$29.41	$29.57	$27.73	15,850
2021-07-02	$29.46	$29.51	$29.42	$29.45	$27.62	10,716
2021-07-01	$29.34	$29.65	$29.34	$29.42	$27.59	15,607
2021-06-30	$29.49	$29.58	$29.20	$29.58	$27.74	72,314
2021-06-29	$29.54	$29.60	$29.30	$29.32	$27.50	25,777
2021-06-28	$29.77	$29.83	$29.41	$29.47	$27.64	12,529
2021-06-25	$29.47	$29.65	$29.42	$29.60	$27.76	9,676
2021-06-24	$29.79	$29.79	$29.54	$29.54	$27.70	17,367
2021-06-23	$29.59	$29.79	$29.55	$29.76	$27.91	6,631
2021-06-22	$29.56	$29.56	$29.34	$29.50	$27.67	33,074
2021-06-21	$29.56	$29.56	$29.34	$29.44	$27.61	17,779
2021-06-18	$29.51	$29.55	$29.38	$29.50	$27.67	9,939
2021-06-17	$29.37	$29.53	$29.31	$29.50	$27.67	17,394
2021-06-16	$29.40	$29.41	$29.19	$29.37	$27.54	8,472
2021-06-15	$29.40	$29.42	$29.15	$29.39	$27.56	8,182
2021-06-14	$29.38	$29.39	$29.17	$29.39	$27.56	10,832
2021-06-11	$29.41	$29.41	$29.15	$29.37	$27.54	11,769
2021-06-10	$29.42	$29.42	$29.08	$29.33	$27.51	10,138
2021-06-09	$29.12	$29.32	$29.08	$29.31	$27.49	6,560
2021-06-08	$29.28	$29.28	$29.09	$29.15	$27.34	11,133
2021-06-07	$29.24	$29.29	$28.99	$29.23	$27.41	10,177
2021-06-04	$29.25	$29.32	$28.92	$29.20	$27.38	6,686
2021-06-03	$29.24	$29.25	$28.96	$29.03	$27.23	10,436
2021-06-02	$28.84	$29.19	$28.82	$29.19	$27.37	17,918
2021-06-01	$28.71	$28.81	$28.67	$28.80	$27.01	13,689
2021-05-28	$28.53	$28.67	$28.46	$28.66	$26.88	10,529
2021-05-27	$28.55	$28.55	$28.38	$28.49	$26.72	4,592
2021-05-26	$28.62	$28.63	$28.36	$28.45	$26.68	7,053
2021-05-25	$28.63	$28.63	$28.41	$28.57	$26.79	14,432
2021-05-24	$28.43	$28.64	$28.41	$28.48	$26.71	13,373
2021-05-21	$28.39	$28.51	$28.31	$28.35	$26.59	25,660
2021-05-20	$28.51	$28.62	$28.41	$28.49	$26.72	14,724
2021-05-19	$28.78	$28.78	$28.40	$28.50	$26.73	26,181
2021-05-18	$28.90	$28.93	$28.64	$28.72	$26.93	21,489
2021-05-17	$28.95	$29.08	$28.73	$28.92	$27.12	12,238
2021-05-14	$29.02	$29.02	$28.74	$28.80	$27.01	9,653
2021-05-13	$28.94	$28.94	$28.70	$28.84	$27.05	11,991
2021-05-12	$29.15	$29.15	$28.77	$29.08	$26.86	15,904
2021-05-11	$29.22	$29.34	$28.93	$28.99	$26.78	17,451
2021-05-10	$29.30	$29.38	$29.21	$29.24	$27.01	7,800
2021-05-07	$29.25	$29.40	$29.25	$29.40	$27.16	7,727
2021-05-06	$29.21	$29.30	$29.21	$29.30	$27.07	15,933
2021-05-05	$29.17	$29.32	$29.17	$29.26	$27.03	8,641
2021-05-04	$28.90	$29.38	$28.90	$29.34	$27.10	15,584
2021-05-03	$28.76	$29.12	$28.76	$28.99	$26.78	13,363
2021-04-30	$29.04	$29.33	$28.76	$28.81	$26.61	49,027
2021-04-29	$29.31	$29.31	$29.00	$29.21	$26.98	4,771
2021-04-28	$29.37	$29.37	$29.05	$29.35	$27.11	7,931
2021-04-27	$29.05	$29.41	$28.90	$29.41	$27.17	19,759
2021-04-26	$28.81	$28.99	$28.81	$28.87	$26.67	9,567
2021-04-23	$28.92	$29.01	$28.79	$28.90	$26.70	13,928
2021-04-22	$28.80	$28.83	$28.68	$28.83	$26.63	7,461
2021-04-21	$28.85	$29.05	$28.72	$28.72	$26.53	16,589
2021-04-20	$29.07	$29.07	$28.74	$29.02	$26.81	4,926
2021-04-19	$29.24	$29.24	$28.72	$29.07	$26.85	5,527
2021-04-16	$28.90	$29.10	$28.90	$29.10	$26.88	17,884
2021-04-15	$28.84	$29.08	$28.82	$28.91	$26.71	21,215
2021-04-14	$28.90	$29.10	$28.85	$28.91	$26.71	7,985
2021-04-13	$28.90	$28.90	$28.70	$28.89	$26.69	6,922
2021-04-12	$28.80	$28.80	$28.70	$28.75	$26.56	11,727
2021-04-09	$28.87	$28.87	$28.70	$28.70	$26.51	5,937
2021-04-08	$28.85	$28.85	$28.58	$28.80	$26.61	10,533
2021-04-07	$28.89	$28.89	$28.72	$28.73	$26.54	13,557
2021-04-06	$28.95	$28.95	$28.50	$28.78	$26.59	32,197
2021-04-05	$28.69	$28.90	$28.44	$28.86	$26.66	19,007
2021-04-01	$28.76	$29.00	$28.44	$28.84	$26.64	37,316
2021-03-31	$28.66	$28.80	$28.54	$28.76	$26.57	25,708
2021-03-30	$28.52	$28.63	$28.51	$28.62	$26.44	18,468
2021-03-29	$28.60	$28.60	$28.13	$28.37	$26.21	10,502
2021-03-26	$28.37	$28.60	$28.37	$28.60	$26.42	7,812
2021-03-25	$28.40	$28.61	$28.25	$28.59	$26.41	6,288
2021-03-24	$28.31	$28.63	$28.23	$28.55	$26.37	14,451
2021-03-23	$28.00	$28.50	$27.99	$28.09	$25.95	12,531
2021-03-22	$28.20	$28.27	$28.09	$28.24	$26.09	9,705
2021-03-19	$28.35	$28.35	$27.84	$27.97	$25.84	6,468
2021-03-18	$28.72	$28.72	$28.22	$28.28	$26.12	16,012
2021-03-17	$28.74	$28.74	$28.48	$28.68	$26.49	3,446
2021-03-16	$28.52	$28.79	$28.45	$28.71	$26.52	9,212
2021-03-15	$28.27	$28.58	$28.20	$28.32	$26.16	15,502
2021-03-12	$28.35	$28.35	$28.17	$28.27	$26.12	22,173
2021-03-11	$28.24	$28.42	$28.19	$28.35	$26.19	17,881
2021-03-10	$28.14	$28.28	$27.86	$28.19	$26.04	7,757
2021-03-09	$27.97	$28.15	$27.97	$28.07	$25.93	5,630
2021-03-08	$27.67	$27.99	$27.67	$27.97	$25.84	10,135
2021-03-05	$27.73	$27.99	$27.50	$27.84	$25.72	8,752
2021-03-04	$27.76	$27.76	$27.56	$27.70	$25.59	4,613
2021-03-03	$27.51	$27.63	$27.51	$27.62	$25.52	8,920
2021-03-02	$27.61	$27.73	$27.37	$27.69	$25.58	13,624
2021-03-01	$27.66	$27.72	$27.41	$27.51	$25.41	9,088
2021-02-26	$27.51	$27.66	$27.21	$27.66	$25.55	12,869
2021-02-25	$27.70	$27.72	$27.25	$27.29	$25.21	23,138
2021-02-24	$27.58	$27.73	$27.33	$27.70	$25.59	20,769
2021-02-23	$27.43	$27.61	$27.31	$27.40	$25.31	9,947
2021-02-22	$27.57	$27.57	$27.01	$27.24	$25.16	12,769
2021-02-19	$27.69	$27.74	$27.40	$27.45	$25.36	10,818
2021-02-18	$27.93	$27.93	$27.33	$27.52	$25.42	20,865
2021-02-17	$28.23	$28.25	$27.83	$27.85	$25.73	8,516
2021-02-16	$28.21	$28.41	$27.92	$28.18	$26.03	16,770
2021-02-12	$28.32	$28.40	$28.16	$28.20	$26.05	12,602
2021-02-11	$28.66	$28.66	$28.15	$28.15	$26.00	11,274
2021-02-10	$29.44	$29.44	$28.56	$28.75	$26.15	10,980
2021-02-09	$28.90	$29.41	$28.82	$29.10	$26.47	33,916
2021-02-08	$28.89	$28.90	$28.34	$28.68	$26.09	10,276
2021-02-05	$28.68	$28.88	$28.42	$28.73	$26.13	18,020
2021-02-04	$28.09	$28.86	$27.93	$28.71	$26.12	50,109
2021-02-03	$28.49	$28.49	$27.92	$27.92	$25.40	4,521
2021-02-02	$28.36	$28.47	$27.90	$28.47	$25.90	5,463
2021-02-01	$28.09	$28.34	$27.71	$28.31	$25.75	9,379
2021-01-29	$27.82	$28.13	$27.52	$28.02	$25.49	30,163
2021-01-28	$27.86	$27.86	$27.59	$27.70	$25.20	8,846
2021-01-27	$28.55	$28.55	$27.59	$27.59	$25.09	11,745
2021-01-26	$28.74	$28.74	$28.42	$28.50	$25.93	6,225
2021-01-25	$28.85	$28.85	$28.50	$28.61	$26.03	13,121
2021-01-22	$28.58	$28.80	$28.58	$28.80	$26.20	4,440
2021-01-21	$28.77	$28.87	$28.42	$28.58	$26.00	14,073
2021-01-20	$28.86	$28.86	$28.16	$28.65	$26.06	15,712
2021-01-19	$28.67	$28.99	$28.42	$28.64	$26.05	7,177
2021-01-15	$28.35	$28.90	$28.05	$28.52	$25.94	12,664
2021-01-14	$28.13	$28.35	$28.10	$28.23	$25.68	8,731
2021-01-13	$27.61	$28.11	$27.61	$28.11	$25.57	7,136
2021-01-12	$27.56	$27.60	$27.40	$27.50	$25.02	23,824
2021-01-11	$27.54	$27.62	$27.49	$27.50	$25.02	11,425
2021-01-08	$27.71	$28.03	$27.51	$27.77	$25.26	12,659
2021-01-07	$27.67	$27.68	$27.53	$27.65	$25.15	24,517
2021-01-06	$28.23	$28.23	$27.20	$27.62	$25.12	29,615
2021-01-05	$27.94	$28.31	$27.94	$28.12	$25.58	2,975
2021-01-04	$28.36	$28.36	$27.72	$27.86	$25.34	12,476
2020-12-31	$28.36	$28.56	$28.10	$28.24	$25.69	29,631
2020-12-30	$28.53	$28.53	$28.20	$28.22	$25.67	12,623
2020-12-29	$28.77	$29.22	$28.40	$28.40	$25.83	10,976
2020-12-28	$29.13	$29.20	$28.71	$28.77	$26.17	13,680
2020-12-24	$29.10	$29.27	$28.69	$29.27	$26.63	11,596
2020-12-23	$28.57	$29.10	$28.55	$29.06	$26.43	27,639
2020-12-22	$29.15	$29.15	$28.30	$28.53	$25.95	20,555
2020-12-21	$28.96	$29.16	$28.91	$29.08	$26.45	13,795
2020-12-18	$28.81	$28.99	$28.66	$28.99	$26.37	106,055
2020-12-17	$28.82	$28.84	$28.60	$28.74	$26.14	15,077
2020-12-16	$28.82	$28.87	$28.60	$28.74	$26.14	9,587
2020-12-15	$28.59	$28.74	$28.50	$28.72	$26.13	17,693
2020-12-14	$28.46	$28.61	$28.46	$28.55	$25.97	20,850
2020-12-11	$28.44	$28.61	$28.41	$28.54	$25.96	9,222
2020-12-10	$28.49	$28.60	$28.49	$28.55	$25.97	8,539
2020-12-09	$28.59	$28.59	$28.51	$28.55	$25.97	15,094
2020-12-08	$28.50	$28.60	$28.33	$28.55	$25.97	119,648
2020-12-07	$28.54	$28.54	$28.34	$28.50	$25.93	25,150
2020-12-04	$28.00	$28.45	$28.00	$28.43	$25.86	16,254
2020-12-03	$27.93	$27.98	$27.63	$27.98	$25.45	13,351
2020-12-02	$27.88	$28.00	$27.73	$27.94	$25.42	4,836
2020-12-01	$27.91	$28.37	$27.77	$27.77	$25.26	28,542
2020-11-30	$28.24	$28.52	$28.00	$28.00	$25.47	51,324
2020-11-27	$28.42	$28.42	$28.25	$28.25	$25.70	4,216
2020-11-25	$28.54	$28.54	$28.25	$28.33	$25.77	16,321
2020-11-24	$28.64	$28.64	$28.43	$28.52	$25.94	6,242
2020-11-23	$28.31	$28.40	$28.18	$28.40	$25.83	19,366
2020-11-20	$28.26	$28.26	$28.00	$28.17	$25.62	14,618
2020-11-19	$27.90	$28.16	$27.90	$28.08	$25.54	11,777
2020-11-18	$27.75	$28.12	$27.75	$27.91	$25.39	23,773
2020-11-17	$27.44	$27.89	$27.44	$27.89	$25.37	26,774
2020-11-16	$27.08	$27.84	$27.05	$27.70	$25.20	84,461
2020-11-13	$26.90	$27.20	$26.90	$27.13	$24.68	37,581
2020-11-12	$27.24	$27.24	$26.96	$26.96	$24.52	13,020
2020-11-11	$27.53	$27.69	$27.45	$27.69	$24.79	10,093
2020-11-10	$27.47	$27.75	$27.36	$27.61	$24.71	12,341
2020-11-09	$27.26	$27.77	$27.14	$27.63	$24.73	17,710
2020-11-06	$27.34	$27.35	$27.20	$27.22	$24.37	10,715
2020-11-05	$27.20	$27.35	$27.20	$27.35	$24.48	10,011
2020-11-04	$26.93	$27.25	$26.75	$27.20	$24.35	61,707
2020-11-03	$26.72	$26.91	$26.72	$26.75	$23.94	17,340
2020-11-02	$26.60	$26.89	$26.59	$26.75	$23.94	34,223
2020-10-30	$26.43	$26.62	$26.20	$26.62	$23.83	32,168
2020-10-29	$26.32	$26.47	$26.16	$26.31	$23.55	21,837
2020-10-28	$26.46	$26.62	$26.16	$26.17	$23.43	23,232
2020-10-27	$26.43	$26.61	$26.43	$26.50	$23.72	10,153
2020-10-26	$26.55	$26.55	$26.40	$26.43	$23.66	7,524
2020-10-23	$26.52	$26.82	$26.52	$26.75	$23.94	20,477
2020-10-22	$26.15	$26.52	$26.15	$26.52	$23.74	49,701
2020-10-21	$26.35	$26.48	$26.17	$26.21	$23.46	10,156
2020-10-20	$26.34	$26.35	$26.25	$26.32	$23.56	12,315
2020-10-19	$26.37	$26.52	$26.20	$26.23	$23.48	29,763
2020-10-16	$26.70	$26.70	$26.11	$26.15	$23.41	97,118
2020-10-15	$26.81	$26.81	$26.49	$26.56	$23.77	15,616
2020-10-14	$27.30	$27.30	$26.71	$26.71	$23.91	11,958
2020-10-13	$27.24	$27.26	$27.02	$27.24	$24.38	12,792
2020-10-12	$27.25	$27.26	$26.93	$27.25	$24.39	11,581
2020-10-09	$27.38	$27.38	$27.01	$27.25	$24.39	6,388
2020-10-08	$27.33	$27.33	$27.20	$27.25	$24.39	9,279
2020-10-07	$27.25	$27.41	$27.10	$27.10	$24.26	26,521
2020-10-06	$27.10	$27.29	$27.01	$27.25	$24.39	20,249
2020-10-05	$26.79	$27.14	$26.65	$26.90	$24.08	17,418
2020-10-02	$26.60	$26.92	$26.51	$26.84	$24.03	18,628
2020-10-01	$26.50	$26.73	$26.37	$26.70	$23.90	14,310
2020-09-30	$26.96	$27.11	$26.27	$26.27	$23.51	43,373
2020-09-29	$27.08	$27.08	$26.75	$26.84	$24.03	6,913
2020-09-28	$27.00	$27.03	$26.65	$26.93	$24.11	22,160
2020-09-25	$26.47	$26.78	$26.18	$26.78	$23.97	13,554
2020-09-24	$26.67	$26.67	$26.15	$26.15	$23.41	6,889
2020-09-23	$27.10	$27.10	$26.38	$26.51	$23.73	11,556
2020-09-22	$26.98	$27.19	$26.88	$26.88	$24.06	11,302
2020-09-21	$27.08	$27.08	$26.63	$26.77	$23.96	7,585
2020-09-18	$27.25	$27.25	$27.04	$27.13	$24.29	9,079
2020-09-17	$26.83	$27.17	$26.77	$27.17	$24.32	6,412
2020-09-16	$27.09	$27.29	$26.97	$27.00	$24.17	15,878
2020-09-15	$26.59	$26.99	$26.50	$26.98	$24.15	10,020
2020-09-14	$26.42	$26.69	$26.13	$26.64	$23.84	13,129
2020-09-11	$26.44	$26.44	$26.24	$26.25	$23.49	9,574
2020-09-10	$26.46	$26.48	$26.29	$26.29	$23.53	11,304
2020-09-09	$26.07	$26.42	$26.07	$26.32	$23.56	9,436
2020-09-08	$26.32	$26.34	$25.90	$25.94	$23.22	8,280
2020-09-04	$26.73	$26.73	$26.07	$26.39	$23.62	7,523
2020-09-03	$26.78	$26.78	$26.43	$26.63	$23.84	8,387
2020-09-02	$26.92	$26.92	$26.51	$26.53	$23.75	15,225
2020-09-01	$27.12	$27.12	$26.71	$26.71	$23.91	11,215
2020-08-31	$27.47	$27.47	$26.59	$26.69	$23.89	32,666
2020-08-28	$27.47	$27.47	$27.08	$27.14	$24.29	8,312
2020-08-27	$27.26	$27.32	$27.23	$27.25	$24.39	14,606
2020-08-26	$26.87	$27.26	$26.87	$27.15	$24.30	11,580
2020-08-25	$27.36	$27.36	$27.07	$27.07	$24.23	17,949
2020-08-24	$27.48	$27.48	$27.12	$27.36	$24.49	15,734
2020-08-21	$27.31	$27.38	$27.12	$27.23	$24.37	11,783
2020-08-20	$27.52	$27.52	$27.05	$27.23	$24.37	14,722
2020-08-19	$27.08	$27.19	$26.92	$27.12	$24.28	10,014
2020-08-18	$27.00	$27.35	$26.85	$27.35	$24.48	12,074
2020-08-17	$27.47	$27.47	$26.92	$27.02	$24.19	10,132
2020-08-14	$26.86	$27.42	$26.86	$26.98	$24.15	19,101
2020-08-13	$27.00	$27.39	$26.99	$27.21	$24.36	25,869
2020-08-12	$27.00	$27.65	$26.92	$27.26	$24.02	40,815
2020-08-11	$26.83	$27.13	$26.56	$26.89	$23.69	12,556
2020-08-10	$26.03	$26.82	$26.03	$26.82	$23.63	27,612
2020-08-07	$25.65	$25.96	$25.61	$25.90	$22.82	26,011
2020-08-06	$25.97	$25.97	$25.67	$25.69	$22.63	27,839
2020-08-05	$26.30	$26.54	$25.73	$25.83	$22.76	16,998
2020-08-04	$26.52	$27.08	$26.31	$26.38	$23.24	9,612
2020-08-03	$26.43	$26.88	$26.43	$26.54	$23.38	16,714
2020-07-31	$26.97	$26.97	$26.50	$26.83	$23.64	13,847
2020-07-30	$26.81	$27.06	$26.63	$26.66	$23.49	13,645
2020-07-29	$26.25	$26.81	$26.15	$26.81	$23.62	9,916
2020-07-28	$26.20	$26.25	$25.94	$26.25	$23.13	6,613
2020-07-27	$26.10	$26.37	$26.10	$26.22	$23.10	9,908
2020-07-24	$26.15	$26.38	$26.04	$26.04	$22.94	4,506
2020-07-23	$26.10	$26.44	$25.39	$26.10	$22.99	23,619
2020-07-22	$25.87	$25.90	$25.57	$25.90	$22.82	14,419
2020-07-21	$25.87	$26.16	$25.58	$25.67	$22.61	22,356
2020-07-20	$25.45	$25.70	$25.45	$25.67	$22.61	5,684
2020-07-17	$25.24	$25.48	$25.24	$25.43	$22.40	6,592
2020-07-16	$24.90	$25.34	$24.90	$25.34	$22.32	12,885
2020-07-15	$24.57	$24.91	$24.50	$24.91	$21.94	9,824
2020-07-14	$24.51	$24.67	$24.50	$24.50	$21.58	5,969
2020-07-13	$24.75	$24.88	$24.59	$24.62	$21.69	11,038
2020-07-10	$24.80	$24.80	$24.56	$24.74	$21.80	10,459
2020-07-09	$24.83	$24.83	$24.62	$24.79	$21.84	5,580
2020-07-08	$24.72	$24.84	$24.45	$24.80	$21.85	29,238
2020-07-07	$24.87	$24.87	$24.64	$24.66	$21.72	22,158
2020-07-06	$24.98	$24.98	$24.39	$24.89	$21.93	17,896
2020-07-02	$24.53	$24.98	$24.53	$24.86	$21.90	15,528
2020-07-01	$24.38	$24.43	$24.22	$24.43	$21.52	6,040
2020-06-30	$24.29	$24.47	$24.13	$24.22	$21.34	107,704
2020-06-29	$24.48	$24.49	$24.25	$24.25	$21.36	19,834
2020-06-26	$24.50	$24.70	$24.14	$24.32	$21.42	9,800
2020-06-25	$24.56	$24.73	$24.40	$24.50	$21.58	12,592
2020-06-24	$24.66	$24.83	$24.40	$24.54	$21.62	12,660
2020-06-23	$24.80	$24.91	$24.67	$24.81	$21.86	8,146
2020-06-22	$25.30	$25.30	$24.68	$24.68	$21.74	18,316
2020-06-19	$24.95	$25.40	$24.95	$25.26	$22.25	10,660
2020-06-18	$25.13	$25.13	$24.79	$24.87	$21.91	10,290
2020-06-17	$25.60	$25.60	$25.05	$25.09	$22.10	8,014
2020-06-16	$25.29	$25.53	$24.90	$25.44	$22.41	10,491
2020-06-15	$25.00	$25.19	$24.56	$24.84	$21.88	19,002
2020-06-12	$25.87	$25.87	$25.11	$25.22	$22.22	11,972
2020-06-11	$25.70	$25.70	$25.15	$25.50	$22.46	32,094
2020-06-10	$26.12	$26.12	$25.94	$25.96	$22.87	11,499
2020-06-09	$26.20	$26.20	$26.10	$26.10	$22.99	3,021
2020-06-08	$25.88	$26.26	$25.88	$26.25	$23.13	11,159
2020-06-05	$25.90	$26.09	$25.83	$25.90	$22.82	14,066
2020-06-04	$26.00	$26.00	$25.72	$25.74	$22.68	6,092
2020-06-03	$26.03	$26.03	$25.66	$26.00	$22.91	25,780
2020-06-02	$25.75	$25.98	$25.50	$25.98	$22.89	13,474
2020-06-01	$25.62	$25.69	$25.26	$25.62	$22.57	9,011
2020-05-29	$25.30	$25.56	$25.28	$25.49	$22.46	49,772
2020-05-28	$25.49	$25.49	$25.09	$25.36	$22.34	25,903
2020-05-27	$25.06	$25.27	$25.01	$25.27	$22.26	20,549
2020-05-26	$24.95	$25.13	$24.90	$25.01	$22.03	42,441
2020-05-22	$24.79	$24.91	$24.60	$24.89	$21.93	21,778
2020-05-21	$24.75	$24.81	$24.40	$24.41	$21.50	16,355
2020-05-20	$24.69	$24.80	$24.51	$24.64	$21.71	6,603
2020-05-19	$24.19	$24.61	$24.13	$24.47	$21.56	46,775
2020-05-18	$23.69	$24.20	$23.53	$24.12	$21.25	2,870
2020-05-15	$23.80	$24.05	$23.38	$23.38	$20.60	15,379
2020-05-14	$24.10	$24.10	$23.41	$23.78	$20.95	23,105
2020-05-13	$25.00	$25.00	$24.51	$24.57	$21.25	21,839
2020-05-12	$24.82	$25.02	$24.70	$24.92	$21.56	8,416
2020-05-11	$24.81	$24.82	$24.50	$24.82	$21.47	12,551
2020-05-08	$24.40	$24.82	$24.39	$24.55	$21.24	9,792
2020-05-07	$24.03	$24.44	$24.03	$24.34	$21.06	24,214
2020-05-06	$24.16	$24.44	$24.08	$24.24	$20.97	36,592
2020-05-05	$24.57	$24.57	$24.18	$24.21	$20.94	22,238
2020-05-04	$24.50	$24.97	$24.22	$24.39	$21.10	30,238
2020-05-01	$24.94	$24.94	$24.30	$24.54	$21.23	19,615
2020-04-30	$24.80	$25.10	$24.30	$24.87	$21.51	57,735
2020-04-29	$24.39	$25.12	$24.29	$24.71	$21.38	20,924
2020-04-28	$24.17	$24.39	$24.10	$24.31	$21.03	12,860
2020-04-27	$24.19	$24.39	$23.92	$23.92	$20.69	41,239
2020-04-24	$24.15	$24.15	$23.70	$23.99	$20.75	8,724
2020-04-23	$23.57	$24.25	$23.57	$24.15	$20.89	22,256
2020-04-22	$23.63	$24.25	$23.28	$23.76	$20.55	29,150
2020-04-21	$24.50	$24.67	$23.05	$23.77	$20.56	65,340
2020-04-20	$24.96	$24.96	$24.19	$24.56	$21.25	54,456
2020-04-17	$24.25	$25.14	$24.25	$24.96	$21.59	114,029
2020-04-16	$23.40	$24.05	$23.38	$23.97	$20.73	11,942
2020-04-15	$23.63	$23.89	$22.75	$23.52	$20.35	47,844
2020-04-14	$24.30	$24.40	$23.75	$23.75	$20.54	24,753
2020-04-13	$23.58	$23.63	$22.21	$23.54	$20.36	49,558
2020-04-09	$24.11	$24.93	$23.87	$24.17	$20.91	56,953
2020-04-08	$22.48	$24.33	$22.16	$23.84	$20.62	40,506
2020-04-07	$21.47	$22.37	$21.35	$22.37	$19.35	26,991
2020-04-06	$19.61	$20.91	$19.10	$20.72	$17.92	33,848
2020-04-03	$20.00	$20.00	$18.01	$18.87	$16.32	40,801
2020-04-02	$20.25	$20.25	$19.03	$19.55	$16.91	49,137
2020-04-01	$21.59	$21.59	$19.55	$20.32	$17.58	46,176
2020-03-31	$22.92	$22.99	$21.19	$21.92	$18.96	36,470
2020-03-30	$22.60	$22.98	$22.45	$22.68	$19.62	30,952
2020-03-27	$21.75	$22.82	$21.59	$22.17	$19.18	41,796
2020-03-26	$19.58	$23.95	$19.58	$22.36	$19.34	52,724
2020-03-25	$19.13	$21.38	$18.48	$19.67	$17.02	195,678
2020-03-24	$19.10	$20.08	$17.76	$19.54	$16.90	36,149
2020-03-23	$18.13	$18.74	$15.30	$17.55	$15.18	55,897
2020-03-20	$18.28	$21.65	$18.12	$18.12	$15.67	94,232
2020-03-19	$13.76	$19.85	$12.73	$18.02	$15.59	132,955
2020-03-18	$20.80	$20.80	$12.10	$14.97	$12.95	111,743
2020-03-17	$22.06	$22.11	$20.85	$20.87	$18.05	52,688
2020-03-16	$22.07	$23.47	$21.40	$21.68	$18.75	47,158
2020-03-13	$23.00	$25.10	$22.18	$24.43	$21.13	61,962
2020-03-12	$25.40	$25.40	$21.76	$22.03	$19.06	79,501
2020-03-11	$25.99	$26.18	$25.50	$25.85	$22.36	74,031
2020-03-10	$25.36	$26.22	$25.36	$26.00	$22.49	51,693
2020-03-09	$27.00	$27.00	$24.70	$25.31	$21.89	36,858
2020-03-06	$27.64	$27.64	$27.21	$27.48	$23.77	25,376
2020-03-05	$28.05	$28.25	$27.85	$27.89	$24.13	7,344
2020-03-04	$28.09	$28.35	$27.73	$28.30	$24.48	16,865
2020-03-03	$27.70	$28.53	$27.70	$27.86	$24.10	22,940
2020-03-02	$27.15	$27.69	$27.15	$27.64	$23.91	50,694
2020-02-28	$27.95	$27.95	$26.98	$27.00	$23.36	77,981
2020-02-27	$28.53	$28.53	$27.87	$28.01	$24.23	25,270
2020-02-26	$28.69	$28.70	$28.15	$28.48	$24.64	30,438
2020-02-25	$28.95	$29.23	$28.39	$28.46	$24.62	39,437
2020-02-24	$28.76	$29.15	$28.76	$28.76	$24.88	17,266
2020-02-21	$29.23	$29.30	$29.03	$29.03	$25.11	27,815
2020-02-20	$28.97	$29.23	$28.90	$29.23	$25.29	10,307
2020-02-19	$29.02	$29.09	$28.96	$28.98	$25.07	89,967
2020-02-18	$28.89	$28.96	$28.80	$28.93	$25.03	10,991
2020-02-14	$28.92	$29.00	$28.83	$28.83	$24.94	18,828
2020-02-13	$28.80	$28.93	$28.80	$28.85	$24.96	26,041
2020-02-12	$29.32	$29.36	$29.15	$29.20	$24.88	15,578
2020-02-11	$29.32	$29.41	$29.25	$29.27	$24.94	22,394
2020-02-10	$29.25	$29.44	$29.07	$29.22	$24.90	94,546
2020-02-07	$29.01	$29.36	$29.01	$29.25	$24.92	37,933
2020-02-06	$29.02	$29.19	$29.02	$29.16	$24.85	28,467
2020-02-05	$28.84	$29.11	$28.84	$29.07	$24.77	10,354
2020-02-04	$29.09	$29.09	$29.01	$29.02	$24.73	8,922
2020-02-03	$28.98	$29.00	$28.94	$28.97	$24.69	7,426
2020-01-31	$28.97	$29.02	$28.80	$28.98	$24.69	23,975
2020-01-30	$28.78	$28.96	$28.74	$28.85	$24.58	13,761
2020-01-29	$28.69	$28.83	$28.68	$28.82	$24.56	17,268
2020-01-28	$28.66	$28.69	$28.53	$28.62	$24.39	11,652
2020-01-27	$28.57	$28.66	$28.53	$28.55	$24.33	4,761
2020-01-24	$28.65	$28.65	$28.49	$28.60	$24.37	28,199
2020-01-23	$28.69	$28.69	$28.49	$28.56	$24.34	18,866
2020-01-22	$28.62	$28.72	$28.59	$28.59	$24.36	3,618
2020-01-21	$28.69	$28.79	$28.48	$28.48	$24.27	18,316
2020-01-17	$28.70	$28.70	$28.51	$28.63	$24.40	18,918
2020-01-16	$28.80	$28.80	$28.60	$28.68	$24.44	19,886
2020-01-15	$28.64	$28.80	$28.58	$28.80	$24.54	22,022
2020-01-14	$28.83	$28.83	$28.63	$28.74	$24.49	23,606
2020-01-13	$28.68	$28.84	$28.47	$28.83	$24.57	25,138
2020-01-10	$28.45	$28.69	$28.39	$28.69	$24.45	17,109
2020-01-09	$28.28	$28.43	$28.19	$28.43	$24.23	29,987
2020-01-08	$28.06	$28.28	$28.00	$28.27	$24.09	31,788
2020-01-07	$28.49	$28.49	$27.98	$28.02	$23.88	37,681
2020-01-06	$28.53	$28.59	$28.31	$28.40	$24.20	24,901
2020-01-03	$28.26	$28.57	$28.21	$28.57	$24.35	14,648
2020-01-02	$27.90	$28.22	$27.85	$28.22	$24.05	36,594
2019-12-31	$27.87	$27.92	$27.69	$27.92	$23.79	6,681
2019-12-30	$27.77	$27.93	$27.77	$27.91	$23.78	22,792
2019-12-27	$27.64	$27.76	$27.53	$27.76	$23.65	15,199
2019-12-26	$27.66	$27.66	$27.45	$27.45	$23.39	6,941
2019-12-24	$27.57	$27.61	$27.52	$27.52	$23.45	4,451
2019-12-23	$27.48	$27.61	$27.46	$27.53	$23.46	10,183
2019-12-20	$27.41	$27.49	$27.36	$27.43	$23.37	37,767
2019-12-19	$27.51	$27.54	$27.38	$27.41	$23.36	17,678
2019-12-18	$27.19	$27.58	$27.18	$27.52	$23.45	25,341
2019-12-17	$27.23	$27.28	$27.16	$27.28	$23.25	8,128
2019-12-16	$27.08	$27.23	$27.00	$27.22	$23.19	20,010
2019-12-13	$26.95	$27.06	$26.87	$27.06	$23.06	4,652
2019-12-12	$27.00	$27.00	$26.82	$26.88	$22.91	51,385
2019-12-11	$26.96	$27.05	$26.90	$27.05	$23.05	11,465
2019-12-10	$26.94	$26.99	$26.87	$26.91	$22.93	21,313
2019-12-09	$26.92	$26.97	$26.75	$26.97	$22.98	7,468
2019-12-06	$26.84	$26.94	$26.77	$26.92	$22.94	8,125
2019-12-05	$26.84	$26.90	$26.80	$26.87	$22.90	22,084
2019-12-04	$26.90	$26.90	$26.73	$26.86	$22.89	13,222
2019-12-03	$26.75	$26.80	$26.63	$26.79	$22.83	22,529
2019-12-02	$26.82	$26.88	$26.68	$26.69	$22.74	15,279
2019-11-29	$27.04	$27.04	$26.72	$26.72	$22.77	58,030
2019-11-27	$27.12	$27.19	$27.00	$27.00	$23.01	17,836
2019-11-26	$27.14	$27.17	$27.10	$27.11	$23.10	13,541
2019-11-25	$27.08	$27.11	$27.03	$27.07	$23.07	14,607
2019-11-22	$27.13	$27.13	$26.99	$27.06	$23.06	17,247
2019-11-21	$27.05	$27.05	$26.93	$26.93	$22.95	7,941
2019-11-20	$27.04	$27.04	$26.92	$26.92	$22.94	8,156
2019-11-19	$27.02	$27.02	$26.95	$26.95	$22.96	13,288
2019-11-18	$27.13	$27.13	$26.95	$26.95	$22.96	9,072
2019-11-15	$27.22	$27.22	$27.02	$27.10	$23.09	22,562
2019-11-14	$27.21	$27.29	$27.12	$27.15	$23.14	17,067
2019-11-13	$27.59	$27.64	$27.49	$27.59	$23.14	21,338
2019-11-12	$27.59	$27.59	$27.49	$27.49	$23.05	14,720
2019-11-11	$27.56	$27.59	$27.46	$27.53	$23.09	9,139
2019-11-08	$27.51	$27.60	$27.51	$27.53	$23.09	14,324
2019-11-07	$27.47	$27.47	$27.34	$27.40	$22.98	22,876
2019-11-06	$27.55	$27.58	$27.40	$27.40	$22.98	31,206
2019-11-05	$27.52	$27.57	$27.48	$27.52	$23.08	10,657
2019-11-04	$27.59	$27.59	$27.38	$27.56	$23.11	31,894
2019-11-01	$27.49	$27.55	$27.45	$27.55	$23.10	20,512
2019-10-31	$27.43	$27.50	$27.33	$27.36	$22.94	150,482
2019-10-30	$27.45	$27.45	$27.30	$27.35	$22.94	26,260
2019-10-29	$27.43	$27.44	$27.36	$27.40	$22.98	14,454
2019-10-28	$27.41	$27.43	$27.30	$27.39	$22.97	16,061
2019-10-25	$27.35	$27.43	$27.30	$27.31	$22.90	122,717
2019-10-24	$27.16	$27.42	$27.15	$27.34	$22.93	30,651
2019-10-23	$27.04	$27.20	$27.04	$27.10	$22.73	41,443
2019-10-22	$27.00	$27.05	$26.90	$27.01	$22.65	38,092
2019-10-21	$27.04	$27.04	$26.93	$26.94	$22.59	37,935
2019-10-18	$27.35	$27.35	$26.97	$27.01	$22.65	94,783
2019-10-17	$27.32	$27.35	$27.25	$27.28	$22.88	29,072
2019-10-16	$27.39	$27.49	$27.26	$27.43	$23.00	20,544
2019-10-15	$27.48	$27.48	$27.25	$27.26	$22.86	25,220
2019-10-14	$27.24	$27.47	$27.24	$27.45	$23.02	12,027
2019-10-11	$27.10	$27.23	$27.08	$27.13	$22.75	7,360
2019-10-10	$27.18	$27.22	$26.96	$27.04	$22.68	160,635
2019-10-09	$27.29	$27.29	$27.11	$27.12	$22.74	19,504
2019-10-08	$27.24	$27.24	$27.06	$27.16	$22.78	11,507
2019-10-07	$27.10	$27.20	$27.06	$27.20	$22.81	20,609
2019-10-04	$27.20	$27.29	$27.09	$27.09	$22.72	49,316
2019-10-03	$27.21	$27.21	$27.06	$27.07	$22.70	11,010
2019-10-02	$27.35	$27.35	$27.05	$27.12	$22.74	13,566
2019-10-01	$27.10	$27.41	$27.05	$27.38	$22.96	26,067
2019-09-30	$27.05	$27.12	$26.98	$27.12	$22.74	68,334
2019-09-27	$27.25	$27.25	$27.02	$27.11	$22.73	35,355
2019-09-26	$27.19	$27.23	$27.12	$27.14	$22.76	21,706
2019-09-25	$27.23	$27.23	$27.03	$27.14	$22.76	11,666
2019-09-24	$27.27	$27.27	$27.13	$27.15	$22.77	8,537
2019-09-23	$27.12	$27.26	$27.12	$27.22	$22.83	10,151
2019-09-20	$27.12	$27.14	$27.00	$27.13	$22.75	7,178
2019-09-19	$27.00	$27.14	$27.00	$27.05	$22.68	22,484
2019-09-18	$27.02	$27.07	$26.83	$26.90	$22.56	13,578
2019-09-17	$26.97	$26.98	$26.88	$26.96	$22.61	8,286
2019-09-16	$27.09	$27.09	$26.79	$26.90	$22.56	20,382
2019-09-13	$27.03	$27.13	$26.55	$26.85	$22.52	36,395
2019-09-12	$27.19	$27.19	$27.04	$27.19	$22.80	13,030
2019-09-11	$26.98	$27.17	$26.76	$27.17	$22.79	30,608
2019-09-10	$27.05	$27.13	$26.99	$26.99	$22.63	17,118
2019-09-09	$27.37	$27.37	$26.91	$27.05	$22.68	19,382
2019-09-06	$27.10	$27.38	$26.95	$27.38	$22.96	21,820
2019-09-05	$26.99	$27.05	$26.87	$27.05	$22.68	11,878
2019-09-04	$26.99	$26.99	$26.84	$26.95	$22.60	28,591
2019-09-03	$26.74	$26.83	$26.69	$26.76	$22.44	20,467
2019-08-30	$26.81	$26.84	$26.69	$26.69	$22.38	99,281
2019-08-29	$26.87	$26.87	$26.71	$26.75	$22.43	29,741
2019-08-28	$26.75	$26.93	$26.75	$26.84	$22.51	38,898
2019-08-27	$26.59	$26.72	$26.55	$26.66	$22.36	28,573
2019-08-26	$26.80	$26.80	$26.38	$26.58	$22.29	31,473
2019-08-23	$26.85	$26.97	$26.62	$26.62	$22.32	17,181
2019-08-22	$26.89	$26.91	$26.74	$26.86	$22.53	28,355
2019-08-21	$26.63	$26.83	$26.58	$26.76	$22.44	14,941
2019-08-20	$26.50	$26.65	$26.43	$26.57	$22.28	13,468
2019-08-19	$26.49	$26.49	$26.35	$26.46	$22.19	8,711
2019-08-16	$26.65	$26.65	$26.38	$26.38	$22.12	17,351
2019-08-15	$26.57	$26.59	$26.47	$26.59	$22.30	12,240
2019-08-14	$26.49	$26.49	$26.26	$26.49	$22.21	24,484
2019-08-13	$26.74	$26.91	$26.71	$26.86	$22.16	22,033
2019-08-12	$26.70	$26.78	$26.57	$26.78	$22.09	34,513
2019-08-09	$26.66	$26.69	$26.52	$26.69	$22.02	10,158
2019-08-08	$26.70	$26.70	$26.53	$26.64	$21.98	18,396
2019-08-07	$26.67	$26.70	$26.44	$26.52	$21.88	21,669
2019-08-06	$26.69	$26.70	$26.63	$26.69	$22.02	15,704
2019-08-05	$26.68	$26.78	$26.68	$26.68	$22.01	5,830
2019-08-02	$26.83	$26.98	$26.68	$26.90	$22.19	12,309
2019-08-01	$26.59	$26.72	$26.58	$26.68	$22.01	14,534
2019-07-31	$26.67	$26.72	$26.48	$26.49	$21.85	88,660
2019-07-30	$26.65	$26.65	$26.50	$26.58	$21.93	13,970
2019-07-29	$26.62	$26.69	$26.59	$26.59	$21.94	31,541
2019-07-26	$26.48	$26.60	$26.47	$26.52	$21.88	25,497
2019-07-25	$26.74	$26.74	$26.40	$26.41	$21.79	28,802
2019-07-24	$26.76	$26.76	$26.62	$26.67	$22.00	29,396
2019-07-23	$26.62	$26.82	$26.59	$26.70	$22.03	67,812
2019-07-22	$26.69	$26.73	$26.48	$26.48	$21.85	22,049
2019-07-19	$26.70	$26.74	$26.53	$26.71	$22.04	34,234
2019-07-18	$26.32	$26.73	$26.26	$26.60	$21.94	41,354
2019-07-17	$26.30	$26.47	$26.21	$26.32	$21.71	47,049
2019-07-16	$26.19	$26.30	$26.18	$26.30	$21.70	12,565
2019-07-15	$26.14	$26.30	$26.14	$26.23	$21.64	10,413
2019-07-12	$26.20	$26.25	$26.01	$26.25	$21.66	8,806
2019-07-11	$26.23	$26.23	$26.04	$26.15	$21.57	8,392
2019-07-10	$26.06	$26.24	$26.06	$26.15	$21.57	11,361
2019-07-09	$26.19	$26.27	$26.15	$26.15	$21.57	7,633
2019-07-08	$26.20	$26.26	$26.13	$26.20	$21.61	16,186
2019-07-05	$26.20	$26.20	$26.04	$26.20	$21.61	9,068
2019-07-03	$26.30	$26.42	$26.15	$26.28	$21.68	11,075
2019-07-02	$25.94	$26.50	$25.94	$26.32	$21.71	56,847
2019-07-01	$25.80	$25.91	$25.77	$25.85	$21.33	22,409
2019-06-28	$25.88	$25.90	$25.71	$25.72	$21.22	113,798
2019-06-27	$25.91	$26.02	$25.82	$25.83	$21.31	25,302
2019-06-26	$26.05	$26.05	$25.88	$25.91	$21.38	14,112
2019-06-25	$25.92	$26.05	$25.92	$26.00	$21.45	33,772
2019-06-24	$26.00	$26.02	$25.91	$25.91	$21.38	13,367
2019-06-21	$26.03	$26.10	$25.96	$26.00	$21.45	30,141
2019-06-20	$25.99	$26.08	$25.97	$25.98	$21.43	44,252
2019-06-19	$26.13	$26.13	$25.89	$25.90	$21.37	39,454
2019-06-18	$26.13	$26.23	$26.09	$26.14	$21.57	36,777
2019-06-17	$26.13	$26.13	$26.00	$26.00	$21.45	8,530
2019-06-14	$26.12	$26.13	$26.00	$26.13	$21.56	9,986
2019-06-13	$26.05	$26.12	$26.02	$26.07	$21.51	42,485
2019-06-12	$25.94	$26.02	$25.92	$25.98	$21.43	43,689
2019-06-11	$26.07	$26.08	$25.85	$25.89	$21.36	24,360
2019-06-10	$26.00	$26.09	$26.00	$26.01	$21.46	17,500
2019-06-07	$26.00	$26.06	$25.98	$26.03	$21.47	22,099
2019-06-06	$26.04	$26.04	$25.96	$25.98	$21.43	27,765
2019-06-05	$25.98	$25.98	$25.89	$25.98	$21.43	4,561
2019-06-04	$25.78	$26.00	$25.78	$25.90	$21.37	33,626
2019-06-03	$25.82	$25.93	$25.74	$25.85	$21.32	18,840
2019-05-31	$25.96	$25.96	$25.69	$25.69	$21.19	81,413
2019-05-30	$26.07	$26.07	$25.90	$25.99	$21.44	33,173
2019-05-29	$25.90	$26.04	$25.83	$25.99	$21.44	34,211
2019-05-28	$25.96	$26.09	$25.95	$26.09	$21.52	18,991
2019-05-24	$26.00	$26.00	$25.90	$25.99	$21.44	9,578
2019-05-23	$25.87	$25.99	$25.86	$25.95	$21.41	10,692
2019-05-22	$25.96	$26.07	$25.87	$26.07	$21.51	12,820
2019-05-21	$25.92	$25.96	$25.78	$25.89	$21.36	17,234
2019-05-20	$26.02	$26.09	$25.77	$25.77	$21.26	23,730
2019-05-17	$26.26	$26.26	$26.00	$26.10	$21.53	7,614
2019-05-16	$25.97	$26.32	$25.97	$26.21	$21.62	12,957
2019-05-15	$25.89	$26.05	$25.83	$25.97	$21.42	22,511
2019-05-14	$25.92	$25.92	$25.83	$25.85	$21.33	22,472
2019-05-13	$26.24	$26.24	$26.10	$26.11	$21.18	13,410
2019-05-10	$26.35	$26.35	$26.12	$26.27	$21.31	12,851
2019-05-09	$26.29	$26.29	$26.00	$26.18	$21.24	22,474
2019-05-08	$26.07	$26.25	$26.07	$26.20	$21.25	8,720
2019-05-07	$26.14	$26.16	$25.94	$26.16	$21.22	10,653
2019-05-06	$26.09	$26.10	$25.93	$26.10	$21.17	8,255
2019-05-03	$25.99	$26.07	$25.93	$26.01	$21.10	11,843
2019-05-02	$25.98	$25.98	$25.91	$25.91	$21.02	5,218
2019-05-01	$26.00	$26.04	$25.90	$25.96	$21.06	16,836
2019-04-30	$26.19	$26.19	$25.85	$25.85	$20.97	87,541
2019-04-29	$26.09	$26.20	$26.07	$26.16	$21.22	17,736
2019-04-26	$26.10	$26.19	$25.96	$25.97	$21.07	14,531
2019-04-25	$26.18	$26.23	$26.05	$26.09	$21.17	17,413
2019-04-24	$26.18	$26.19	$26.08	$26.11	$21.18	6,627
2019-04-23	$26.03	$26.18	$26.03	$26.12	$21.19	21,891
2019-04-22	$26.07	$26.15	$25.94	$25.94	$21.04	12,787
2019-04-18	$26.12	$26.15	$25.98	$25.98	$21.08	17,133
2019-04-17	$26.19	$26.29	$26.01	$26.06	$21.14	30,854
2019-04-16	$25.98	$26.19	$25.98	$26.19	$21.25	25,510
2019-04-15	$26.05	$26.10	$25.96	$26.01	$21.10	17,599
2019-04-12	$26.02	$26.10	$25.99	$25.99	$21.08	8,013
2019-04-11	$26.18	$26.18	$25.95	$25.99	$21.08	23,079
2019-04-10	$26.15	$26.25	$25.99	$26.25	$21.30	32,262
2019-04-09	$26.26	$26.26	$25.98	$25.98	$21.08	7,007
2019-04-08	$26.22	$26.26	$26.04	$26.04	$21.13	24,864
2019-04-05	$26.28	$26.29	$26.15	$26.22	$21.27	37,532
2019-04-04	$26.15	$26.25	$26.02	$26.24	$21.29	17,043
2019-04-03	$25.82	$26.34	$25.60	$26.16	$21.22	38,319
2019-04-02	$25.87	$25.87	$25.75	$25.78	$20.91	16,097
2019-04-01	$25.54	$25.87	$25.53	$25.87	$20.99	21,228
2019-03-29	$25.29	$25.47	$25.14	$25.47	$20.66	92,484
2019-03-28	$25.29	$25.29	$25.10	$25.18	$20.42	50,210
2019-03-27	$25.21	$25.32	$25.16	$25.27	$20.50	38,732
2019-03-26	$25.04	$25.20	$25.03	$25.14	$20.39	25,032
2019-03-25	$25.20	$25.30	$25.08	$25.08	$20.35	12,733
2019-03-22	$25.29	$25.29	$25.15	$25.16	$20.41	18,304
2019-03-21	$25.10	$25.24	$25.10	$25.17	$20.42	10,947
2019-03-20	$25.14	$25.14	$25.01	$25.01	$20.29	30,491
2019-03-19	$25.30	$25.30	$25.04	$25.07	$20.34	26,441
2019-03-18	$25.03	$25.32	$25.03	$25.24	$20.48	22,913
2019-03-15	$25.00	$25.02	$24.82	$24.97	$20.26	40,127
2019-03-14	$25.08	$25.08	$24.95	$24.97	$20.26	62,745
2019-03-13	$24.85	$25.02	$24.85	$25.02	$20.30	20,813
2019-03-12	$24.80	$24.95	$24.74	$24.81	$20.13	25,319
2019-03-11	$24.89	$25.05	$24.58	$24.79	$20.11	26,850
2019-03-08	$24.97	$24.97	$24.80	$24.83	$20.14	13,468
2019-03-07	$25.07	$25.07	$24.91	$24.91	$20.21	21,386
2019-03-06	$24.99	$25.07	$24.92	$25.06	$20.33	36,069
2019-03-05	$24.92	$25.00	$24.80	$25.00	$20.28	44,861
2019-03-04	$25.10	$25.10	$24.83	$24.84	$20.15	118,849
2019-03-01	$24.70	$24.99	$24.70	$24.90	$20.20	76,238
2019-02-28	$24.97	$25.06	$24.57	$24.57	$19.93	129,343
2019-02-27	$25.02	$25.10	$24.76	$24.90	$20.20	70,009
2019-02-26	$25.50	$25.50	$25.05	$25.05	$20.32	38,739
2019-02-25	$25.78	$25.78	$25.45	$25.45	$20.65	20,464
2019-02-22	$25.71	$25.77	$25.50	$25.61	$20.78	11,385
2019-02-21	$25.83	$25.85	$25.64	$25.71	$20.86	18,253
2019-02-20	$25.80	$25.80	$25.69	$25.75	$20.89	22,843
2019-02-19	$25.74	$25.75	$25.59	$25.72	$20.87	18,795
2019-02-15	$25.44	$25.61	$25.43	$25.61	$20.78	18,388
2019-02-14	$25.34	$25.39	$25.24	$25.36	$20.57	21,322
2019-02-13	$25.60	$25.70	$25.55	$25.70	$20.50	16,606
2019-02-12	$25.54	$25.59	$25.41	$25.59	$20.41	15,718
2019-02-11	$25.54	$25.54	$25.41	$25.48	$20.32	11,439
2019-02-08	$25.25	$25.51	$25.10	$25.51	$20.34	19,050
2019-02-07	$25.35	$25.35	$25.16	$25.17	$20.07	25,888
2019-02-06	$25.49	$25.60	$25.20	$25.20	$20.10	17,198
2019-02-05	$25.47	$25.68	$25.38	$25.63	$20.44	21,055
2019-02-04	$25.50	$25.69	$25.35	$25.45	$20.30	21,751
2019-02-01	$25.44	$25.87	$25.03	$25.50	$20.34	124,413
2019-01-31	$25.07	$25.46	$25.07	$25.44	$20.29	56,212
2019-01-30	$25.14	$25.25	$25.01	$25.07	$19.99	29,770
2019-01-29	$25.26	$25.26	$25.01	$25.01	$19.95	32,558
2019-01-28	$25.15	$25.15	$24.95	$25.12	$20.03	43,632
2019-01-25	$24.79	$25.12	$24.75	$25.09	$20.01	90,793
2019-01-24	$24.65	$24.90	$24.60	$24.75	$19.74	125,907
2019-01-23	$24.39	$24.69	$24.22	$24.60	$19.62	51,088
2019-01-22	$24.25	$24.38	$24.11	$24.21	$19.31	54,698
2019-01-18	$24.33	$24.55	$24.27	$24.36	$19.43	99,092
2019-01-17	$24.30	$24.30	$24.09	$24.20	$19.30	29,321
2019-01-16	$24.17	$24.28	$24.05	$24.13	$19.24	21,414
2019-01-15	$24.17	$24.20	$24.04	$24.04	$19.17	30,745
2019-01-14	$24.25	$24.26	$23.95	$24.07	$19.20	20,224
2019-01-11	$24.10	$24.24	$24.03	$24.16	$19.27	77,260
2019-01-10	$24.28	$24.28	$23.88	$24.03	$19.16	95,072
2019-01-09	$24.29	$24.47	$24.21	$24.21	$19.31	60,076
2019-01-08	$24.39	$24.42	$24.12	$24.29	$19.37	26,452
2019-01-07	$24.34	$24.48	$24.06	$24.27	$19.36	50,210
2019-01-04	$23.94	$24.34	$23.90	$24.16	$19.27	51,049
2019-01-03	$23.66	$23.90	$23.27	$23.80	$18.98	43,950
2019-01-02	$23.42	$23.70	$23.16	$23.68	$18.88	78,184
2018-12-31	$23.39	$23.94	$23.31	$23.40	$18.66	92,817
2018-12-28	$22.75	$23.27	$22.61	$23.10	$18.42	101,619
2018-12-27	$23.42	$23.42	$22.51	$22.72	$18.12	75,886
2018-12-26	$23.43	$23.43	$22.81	$23.38	$18.65	42,023
2018-12-24	$23.31	$23.62	$23.20	$23.34	$18.61	30,672
2018-12-21	$23.85	$23.85	$23.28	$23.71	$18.91	66,103
2018-12-20	$23.96	$23.96	$22.75	$23.60	$18.82	99,715
2018-12-19	$24.00	$24.00	$23.53	$23.89	$19.05	48,434
2018-12-18	$24.31	$24.41	$23.68	$23.98	$19.12	78,959
2018-12-17	$24.70	$24.73	$24.30	$24.31	$19.39	40,717
2018-12-14	$24.65	$24.73	$24.55	$24.73	$19.72	29,995
2018-12-13	$24.60	$24.73	$24.55	$24.59	$19.61	16,942
2018-12-12	$24.55	$24.85	$24.55	$24.61	$19.63	17,317
2018-12-11	$24.73	$24.73	$24.55	$24.58	$19.60	36,153
2018-12-10	$24.65	$24.70	$24.37	$24.63	$19.64	27,441
2018-12-07	$24.80	$24.85	$24.61	$24.63	$19.64	32,013
2018-12-06	$24.69	$24.80	$24.60	$24.75	$19.74	30,308
2018-12-04	$24.87	$25.28	$24.51	$24.69	$19.69	139,719
2018-12-03	$24.91	$24.98	$24.85	$24.85	$19.82	35,808
2018-11-30	$24.78	$24.93	$24.74	$24.85	$19.82	26,864
2018-11-29	$24.91	$24.93	$24.70	$24.85	$19.82	35,417
2018-11-28	$24.95	$24.96	$24.80	$24.84	$19.81	25,363
2018-11-27	$24.95	$25.00	$24.85	$24.89	$19.85	29,727
2018-11-26	$24.98	$25.12	$24.91	$24.91	$19.87	52,593
2018-11-23	$24.99	$24.99	$24.86	$24.93	$19.88	7,730
2018-11-21	$24.79	$24.96	$24.79	$24.92	$19.87	10,995
2018-11-20	$24.95	$24.97	$24.78	$24.78	$19.76	74,494
2018-11-19	$25.20	$25.20	$24.96	$24.96	$19.91	46,401
2018-11-16	$25.02	$25.18	$24.99	$25.08	$20.00	23,485
2018-11-15	$25.26	$25.29	$25.08	$25.11	$20.03	80,101
2018-11-14	$25.48	$25.48	$25.16	$25.26	$20.14	158,097
2018-11-13	$25.82	$25.82	$25.74	$25.82	$20.24	16,394
2018-11-12	$25.83	$25.89	$25.76	$25.79	$20.22	11,891
2018-11-09	$25.86	$25.90	$25.79	$25.89	$20.30	45,546
2018-11-08	$25.75	$25.86	$25.75	$25.86	$20.27	11,160
2018-11-07	$25.73	$25.82	$25.72	$25.73	$20.17	42,971
2018-11-06	$25.57	$25.72	$25.57	$25.70	$20.15	42,524
2018-11-05	$25.55	$25.61	$25.54	$25.55	$20.03	84,420
2018-11-02	$25.75	$25.75	$25.52	$25.52	$20.01	124,434
2018-11-01	$25.69	$25.78	$25.69	$25.75	$20.19	56,042
2018-10-31	$25.69	$25.69	$25.61	$25.69	$20.14	33,590
2018-10-30	$25.74	$25.74	$25.60	$25.63	$20.09	44,133
2018-10-29	$25.75	$25.75	$25.64	$25.66	$20.12	7,946
2018-10-26	$25.78	$25.79	$25.69	$25.71	$20.15	62,598
2018-10-25	$25.63	$25.70	$25.51	$25.70	$20.15	23,136
2018-10-24	$25.76	$25.81	$25.68	$25.73	$20.17	31,401
2018-10-23	$25.71	$25.77	$25.63	$25.72	$20.16	62,089
2018-10-22	$25.69	$25.74	$25.64	$25.74	$20.18	106,828
2018-10-19	$25.78	$25.80	$25.66	$25.75	$20.19	1,975,143
2018-10-18	$25.64	$25.73	$25.58	$25.69	$20.14	192,711
2018-10-17	$25.79	$25.81	$25.67	$25.69	$20.14	280,788
2018-10-16	$25.80	$25.86	$25.72	$25.73	$20.17	101,788
2018-10-15	$25.87	$25.89	$25.65	$25.70	$20.15	186,500
2018-10-12	$25.76	$25.93	$25.74	$25.77	$20.20	120,943
2018-10-11	$25.76	$25.87	$25.69	$25.72	$20.16	160,354
2018-10-10	$25.79	$25.84	$25.52	$25.76	$20.19	117,217
2018-10-09	$25.77	$25.85	$25.72	$25.82	$20.24	254,083
2018-10-08	$25.96	$26.11	$25.67	$25.77	$20.20	155,441
2018-10-05	$25.82	$26.00	$25.72	$25.96	$20.35	84,649
2018-10-04	$26.05	$26.05	$25.80	$25.86	$20.27	67,456
2018-10-03	$26.33	$26.42	$25.92	$26.10	$20.46	183,100
2018-10-02	$26.25	$26.35	$26.21	$26.34	$20.65	105,897
2018-10-01	$26.43	$26.43	$26.23	$26.29	$20.61	109,997
2018-09-28	$26.39	$26.46	$26.31	$26.40	$20.70	154,136
2018-09-27	$26.31	$26.58	$26.24	$26.38	$20.68	56,336
2018-09-26	$26.20	$26.31	$26.19	$26.24	$20.57	69,224
2018-09-25	$26.22	$26.22	$26.14	$26.20	$20.54	46,516
2018-09-24	$26.19	$26.24	$26.15	$26.21	$20.55	54,957
2018-09-21	$26.22	$26.22	$26.10	$26.16	$20.51	42,706
2018-09-20	$26.10	$26.20	$26.06	$26.20	$20.54	174,841
2018-09-19	$26.20	$26.20	$26.01	$26.10	$20.46	42,432
2018-09-18	$26.09	$26.13	$26.05	$26.10	$20.46	59,089
2018-09-17	$26.17	$26.17	$26.06	$26.14	$20.49	14,573
2018-09-14	$26.13	$26.19	$26.05	$26.14	$20.49	10,833
2018-09-13	$26.17	$26.19	$26.10	$26.12	$20.48	29,010
2018-09-12	$26.14	$26.15	$26.03	$26.14	$20.49	39,362
2018-09-11	$26.10	$26.13	$26.03	$26.10	$20.46	81,049
2018-09-10	$26.07	$26.10	$25.96	$26.07	$20.44	81,051
2018-09-07	$26.11	$26.11	$25.91	$26.00	$20.38	20,957
2018-09-06	$26.13	$26.13	$26.04	$26.06	$20.43	28,442
2018-09-05	$26.08	$26.13	$26.03	$26.09	$20.45	26,009
2018-09-04	$26.11	$26.19	$26.00	$26.03	$20.40	47,765
2018-08-31	$26.20	$26.24	$26.11	$26.11	$20.47	41,221
2018-08-30	$26.16	$26.18	$26.11	$26.15	$20.50	26,839
2018-08-29	$26.18	$26.18	$26.10	$26.11	$20.47	30,013
2018-08-28	$26.08	$26.19	$26.06	$26.19	$20.53	68,045
2018-08-27	$26.13	$26.17	$26.03	$26.08	$20.44	57,009
2018-08-24	$26.10	$26.10	$26.03	$26.09	$20.45	25,866
2018-08-23	$26.10	$26.10	$25.90	$26.09	$20.45	24,743
2018-08-22	$26.00	$26.19	$25.99	$26.06	$20.43	24,892
2018-08-21	$25.99	$25.99	$25.91	$25.99	$20.37	12,369
2018-08-20	$25.91	$26.00	$25.85	$25.97	$20.36	29,690
2018-08-17	$25.90	$25.90	$25.84	$25.90	$20.30	15,772
2018-08-16	$25.80	$25.90	$25.80	$25.89	$20.30	35,437
2018-08-15	$25.90	$25.90	$25.80	$25.82	$20.24	30,046
2018-08-14	$25.80	$25.93	$25.80	$25.90	$20.30	133,003
2018-08-13	$25.97	$26.00	$25.91	$26.00	$20.13	102,188
2018-08-10	$25.97	$25.97	$25.90	$25.93	$20.08	22,701
2018-08-09	$25.90	$25.98	$25.88	$25.95	$20.09	43,994
2018-08-08	$25.85	$25.88	$25.85	$25.88	$20.04	19,066
2018-08-07	$25.79	$25.85	$25.75	$25.85	$20.02	181,695
2018-08-06	$25.76	$25.83	$25.75	$25.79	$19.97	43,303
2018-08-03	$25.74	$25.85	$25.67	$25.80	$19.98	54,768
2018-08-02	$25.56	$25.72	$25.50	$25.70	$19.90	126,798
2018-08-01	$25.62	$25.65	$25.46	$25.56	$19.79	93,925
2018-07-31	$25.73	$25.79	$25.65	$25.67	$19.88	78,489
2018-07-30	$25.52	$25.70	$25.50	$25.70	$19.90	430,662
2018-07-27	$25.55	$25.55	$25.49	$25.51	$19.75	45,503
2018-07-26	$25.54	$25.54	$25.50	$25.52	$19.76	39,728
2018-07-25	$25.40	$25.59	$25.39	$25.52	$19.76	181,215
2018-07-24	$25.45	$25.46	$25.33	$25.37	$19.64	64,967
2018-07-23	$25.46	$25.49	$25.40	$25.42	$19.68	130,623
2018-07-20	$25.50	$25.53	$25.43	$25.44	$19.70	217,139
2018-07-19	$25.51	$25.53	$25.45	$25.46	$19.71	106,559
2018-07-18	$25.55	$25.58	$25.47	$25.48	$19.73	107,519
2018-07-17	$25.65	$25.65	$25.50	$25.52	$19.76	317,907
2018-07-16	$25.70	$25.70	$25.11	$25.62	$19.84	203,721
2018-07-13	$25.70	$25.81	$25.60	$25.70	$19.90	38,253
2018-07-12	$25.75	$25.75	$25.56	$25.69	$19.89	55,603
2018-07-11	$25.63	$25.70	$25.55	$25.70	$19.90	47,065
2018-07-10	$25.65	$25.85	$25.55	$25.64	$19.85	87,498
2018-07-09	$25.73	$25.80	$25.58	$25.65	$19.86	87,685
2018-07-06	$25.85	$25.85	$25.50	$25.70	$19.90	231,326
2018-07-05	$25.40	$25.85	$25.39	$25.79	$19.97	57,246
2018-07-03	$25.32	$25.45	$25.30	$25.45	$19.71	145,863
2018-07-02	$25.28	$25.50	$25.25	$25.31	$19.60	133,612
2018-06-29	$25.35	$25.35	$25.22	$25.26	$19.56	465,979
2018-06-28	$25.28	$25.30	$25.15	$25.30	$19.59	316,483
2018-06-27	$25.34	$25.34	$25.21	$25.31	$19.60	364,807
2018-06-26	$25.35	$25.35	$25.22	$25.32	$19.61	344,645
2018-06-25	$25.30	$25.37	$25.20	$25.24	$19.54	591,484
2018-06-22	$25.25	$25.30	$25.00	$25.28	$19.58	1,309,624
2018-06-21	$25.25	$25.40	$25.18	$25.21	$19.52	5,283,069
2018-06-20	$25.20	$25.23	$25.05	$25.20	$19.51	448,500

Enstar Group Limited Depositary Shares Each Representing 11000th of an interest in Preference Shares (ESGRP) News Headlines

Recent Enstar Group Limited Depositary Shares Each Representing 11000th of an interest in Preference Shares (ESGRP) News

Similar Companies to Enstar Group Limited Depositary Shares Each Representing 11000th of an interest in Preference Shares (ESGRP) 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	--	--	--

Enstar Group Limited Depositary Shares Each Representing 11000th of an interest in Preference Shares (ESGRP) Exchange: NASDAQ