GAMCO Global Gold Natural Reources Income Trust 500 Series B Cumulative 2500 Liquidation Preference (GGN-P-B) Stock Profile

Data as of June 10, 2025

$20.67 ($0.09) 0.44%

GAMCO Global Gold Natural Reources Income Trust 500 Series B Cumulative 2500 Liquidation Preference - Daily Information

Click for more stock information on GAMCO Global Gold Natural Reources Income Trust 500 Series B Cumulative 2500 Liquidation Preference.

Daily Information	Data
Date	June 10, 2025
Open	$20.46
Previous Close	$20.67
High	$20.67
Low	$20.45
Adjusted Open	$20.46
Previous Adjusted Close	$20.67
Adjusted High	$20.67
Adjusted Low	$20.45

Invest in GAMCO Global Gold Natural Reources Income Trust 500 Series B Cumulative 2500 Liquidation Preference (GGN-P-B)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for GAMCO Global Gold Natural Reources Income Trust 500 Series B Cumulative 2500 Liquidation Preference (GGN-P-B)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-23	$20.46	$20.67	$20.45	$20.67	$20.67	4,968
2025-05-22	$20.34	$20.59	$20.30	$20.58	$20.58	13,124
2025-05-21	$20.61	$20.61	$20.40	$20.49	$20.49	6,386
2025-05-20	$20.54	$20.66	$20.54	$20.64	$20.64	4,534
2025-05-19	$20.59	$20.74	$20.51	$20.74	$20.74	3,664
2025-05-16	$20.66	$20.66	$20.61	$20.66	$20.66	1,598
2025-05-15	$20.61	$20.68	$20.56	$20.68	$20.68	5,546
2025-05-14	$20.66	$20.66	$20.66	$20.66	$20.66	194
2025-05-13	$20.66	$20.66	$20.50	$20.66	$20.66	3,112
2025-05-12	$20.70	$20.70	$20.42	$20.62	$20.62	9,465
2025-05-09	$20.68	$20.68	$20.60	$20.67	$20.67	6,570
2025-05-08	$20.72	$20.73	$20.56	$20.70	$20.70	10,165
2025-05-07	$20.46	$21.66	$20.46	$21.66	$21.66	16,380
2025-05-06	$20.45	$20.55	$20.45	$20.55	$20.55	5,333
2025-05-05	$20.57	$20.66	$20.45	$20.50	$20.50	8,627
2025-05-02	$20.61	$20.61	$20.50	$20.58	$20.58	2,051
2025-05-01	$20.66	$20.66	$20.40	$20.64	$20.64	11,377
2025-04-30	$20.56	$20.73	$20.47	$20.65	$20.65	5,388
2025-04-29	$20.59	$20.85	$20.58	$20.85	$20.85	8,349
2025-04-28	$20.59	$20.60	$20.50	$20.59	$20.59	4,150
2025-04-25	$20.47	$20.59	$20.47	$20.59	$20.59	2,364
2025-04-24	$20.54	$20.60	$20.44	$20.60	$20.60	22,163
2025-04-23	$20.48	$20.50	$20.41	$20.50	$20.50	10,031
2025-04-22	$20.38	$20.40	$20.08	$20.36	$20.36	13,153
2025-04-21	$20.50	$20.50	$20.21	$20.36	$20.36	11,072
2025-04-17	$20.55	$20.58	$20.35	$20.56	$20.56	3,070
2025-04-16	$20.27	$20.58	$20.27	$20.58	$20.58	9,508
2025-04-15	$20.55	$20.66	$20.31	$20.48	$20.48	3,980
2025-04-14	$20.30	$20.60	$20.30	$20.60	$20.60	5,037
2025-04-11	$20.11	$20.45	$20.00	$20.45	$20.45	26,975
2025-04-10	$20.59	$20.88	$20.12	$20.88	$20.88	9,126
2025-04-09	$20.62	$20.90	$20.50	$20.90	$20.90	6,113
2025-04-08	$20.77	$20.86	$20.32	$20.66	$20.66	12,527
2025-04-07	$20.89	$21.10	$20.59	$20.68	$20.68	11,879
2025-04-04	$20.87	$21.15	$20.70	$21.15	$21.15	6,339
2025-04-03	$20.80	$21.15	$20.78	$21.06	$21.06	9,045
2025-04-02	$21.08	$21.08	$20.92	$21.08	$21.08	8,848
2025-04-01	$20.74	$21.11	$20.74	$21.05	$21.05	15,030
2025-03-31	$20.82	$21.00	$20.78	$21.00	$21.00	6,815
2025-03-28	$20.80	$20.84	$20.77	$20.82	$20.82	13,171
2025-03-27	$20.83	$20.85	$20.80	$20.84	$20.84	6,357
2025-03-26	$20.87	$20.88	$20.84	$20.88	$20.88	1,946
2025-03-25	$20.90	$20.90	$20.80	$20.87	$20.87	3,365
2025-03-24	$20.90	$20.98	$20.88	$20.98	$20.98	3,495
2025-03-21	$20.81	$20.88	$20.70	$20.88	$20.88	5,493
2025-03-20	$20.92	$21.09	$20.81	$20.88	$20.88	9,249
2025-03-19	$20.81	$21.05	$20.81	$20.84	$20.84	2,997
2025-03-18	$21.12	$21.12	$20.98	$21.04	$20.73	7,291
2025-03-17	$20.96	$21.09	$20.90	$21.04	$20.73	12,373
2025-03-14	$20.88	$20.95	$20.80	$20.93	$20.62	15,045
2025-03-13	$20.90	$20.90	$20.74	$20.87	$20.56	6,851
2025-03-12	$20.71	$20.94	$20.71	$20.91	$20.60	12,580
2025-03-11	$20.74	$20.92	$20.64	$20.69	$20.38	15,008
2025-03-10	$20.75	$20.93	$20.65	$20.93	$20.62	34,719
2025-03-07	$20.88	$20.88	$20.72	$20.76	$20.45	35,617
2025-03-06	$20.96	$21.07	$20.82	$20.88	$20.57	21,954
2025-03-05	$21.11	$21.18	$20.97	$21.06	$20.75	39,446
2025-03-04	$21.31	$21.33	$21.06	$21.19	$20.88	15,166
2025-03-03	$21.15	$21.37	$21.15	$21.27	$20.96	27,883
2025-02-28	$21.09	$21.25	$21.03	$21.25	$20.94	8,312
2025-02-27	$21.08	$21.15	$20.95	$21.06	$20.75	13,972
2025-02-26	$21.00	$21.15	$20.96	$21.09	$20.78	7,005
2025-02-25	$20.92	$21.14	$20.87	$21.10	$20.79	30,393
2025-02-24	$20.82	$21.09	$20.75	$21.09	$20.78	20,063
2025-02-21	$20.65	$20.82	$20.64	$20.80	$20.49	37,071
2025-02-20	$20.62	$20.70	$20.58	$20.69	$20.38	39,210
2025-02-19	$20.68	$20.71	$20.52	$20.62	$20.31	18,255
2025-02-18	$20.79	$20.81	$20.67	$20.72	$20.41	11,738
2025-02-14	$20.78	$20.84	$20.72	$20.81	$20.50	14,928
2025-02-13	$20.65	$20.88	$20.65	$20.77	$20.46	40,255
2025-02-12	$20.69	$20.70	$20.52	$20.63	$20.32	28,901
2025-02-11	$20.75	$20.97	$20.71	$20.82	$20.51	3,684
2025-02-10	$20.82	$20.82	$20.70	$20.79	$20.48	8,243
2025-02-07	$20.84	$20.90	$20.72	$20.72	$20.41	1,116
2025-02-06	$20.86	$21.00	$20.76	$20.93	$20.62	3,214
2025-02-05	$20.83	$21.00	$20.75	$20.95	$20.64	39,821
2025-02-04	$20.80	$20.91	$20.60	$20.70	$20.39	62,390
2025-02-03	$20.59	$21.00	$20.59	$20.96	$20.65	3,699
2025-01-31	$20.91	$21.09	$20.76	$21.09	$20.78	4,432
2025-01-30	$20.64	$21.10	$20.64	$20.75	$20.44	4,082
2025-01-29	$20.76	$20.95	$20.58	$20.85	$20.54	4,290
2025-01-28	$20.87	$21.11	$20.75	$20.75	$20.44	5,676
2025-01-27	$20.88	$21.10	$20.71	$21.07	$20.76	8,703
2025-01-24	$20.93	$20.99	$20.73	$20.95	$20.64	10,316
2025-01-23	$20.82	$21.70	$20.76	$21.70	$21.38	3,186
2025-01-22	$21.10	$21.10	$20.82	$21.03	$20.72	2,975
2025-01-21	$21.08	$21.15	$20.73	$21.15	$20.84	6,272
2025-01-17	$21.10	$21.14	$21.10	$21.14	$20.83	414
2025-01-16	$20.83	$21.30	$20.71	$21.30	$20.98	9,208
2025-01-15	$20.80	$20.97	$20.70	$20.97	$20.66	3,181
2025-01-14	$20.79	$20.79	$20.44	$20.69	$20.38	2,224
2025-01-13	$20.51	$20.82	$20.42	$20.68	$20.37	4,388
2025-01-10	$20.58	$20.65	$20.45	$20.65	$20.34	14,862
2025-01-08	$20.65	$20.82	$20.65	$20.82	$20.51	4,475
2025-01-07	$20.68	$20.97	$20.67	$20.97	$20.66	3,594
2025-01-06	$20.95	$20.95	$20.94	$20.94	$20.63	1,705
2025-01-03	$20.77	$21.04	$20.77	$21.04	$20.73	5,288
2025-01-02	$20.71	$21.21	$20.65	$21.08	$20.77	6,348
2024-12-31	$20.70	$20.74	$20.55	$20.70	$20.39	12,071
2024-12-30	$20.39	$20.60	$20.34	$20.51	$20.21	16,624
2024-12-27	$20.39	$20.45	$20.32	$20.39	$20.09	5,714
2024-12-26	$20.34	$20.48	$20.25	$20.47	$20.17	21,379
2024-12-24	$20.40	$20.40	$19.84	$20.37	$20.07	16,177
2024-12-23	$20.40	$20.49	$20.36	$20.39	$20.09	14,726
2024-12-20	$20.22	$20.67	$20.22	$20.36	$20.06	44,691
2024-12-19	$20.57	$20.57	$20.11	$20.35	$20.05	62,253
2024-12-18	$20.70	$20.91	$20.53	$20.58	$20.28	22,668
2024-12-17	$21.10	$21.20	$21.00	$21.09	$20.47	28,052
2024-12-16	$21.35	$21.35	$21.18	$21.28	$20.65	17,299
2024-12-13	$21.50	$21.54	$21.23	$21.34	$20.71	10,781
2024-12-12	$21.65	$21.65	$21.52	$21.59	$20.95	2,832
2024-12-11	$21.67	$21.75	$21.52	$21.59	$20.95	9,471
2024-12-10	$21.67	$21.70	$21.54	$21.68	$21.04	9,003
2024-12-09	$21.76	$21.76	$21.66	$21.72	$21.08	4,881
2024-12-06	$21.76	$21.90	$21.62	$21.90	$21.25	7,267
2024-12-05	$21.68	$21.74	$21.25	$21.25	$20.62	4,473
2024-12-04	$21.76	$21.76	$21.59	$21.76	$21.12	13,774
2024-12-03	$21.88	$21.89	$21.67	$21.71	$21.07	8,526
2024-12-02	$21.91	$21.94	$21.82	$21.82	$21.18	6,821
2024-11-29	$21.67	$21.98	$21.67	$21.98	$21.33	1,268
2024-11-27	$21.88	$21.91	$21.71	$21.84	$21.19	5,206
2024-11-26	$21.86	$21.92	$21.73	$21.90	$21.25	6,867
2024-11-25	$21.90	$21.97	$21.85	$21.96	$21.31	5,963
2024-11-22	$21.87	$21.90	$21.82	$21.90	$21.25	1,441
2024-11-21	$21.86	$21.89	$21.77	$21.85	$21.20	1,716
2024-11-20	$21.78	$21.87	$21.78	$21.87	$21.22	1,484
2024-11-19	$22.00	$22.00	$21.71	$21.88	$21.23	4,333
2024-11-18	$21.97	$21.99	$21.80	$21.99	$21.34	3,525
2024-11-15	$21.98	$22.00	$21.87	$22.00	$22.00	1,773
2024-11-14	$21.95	$21.99	$21.86	$21.99	$21.99	919
2024-11-13	$21.98	$22.04	$21.81	$21.99	$21.99	1,831
2024-11-12	$21.92	$22.06	$21.75	$21.98	$21.98	3,446
2024-11-11	$21.95	$22.08	$21.90	$22.08	$22.08	1,619
2024-11-08	$21.93	$22.17	$21.93	$21.99	$21.99	9,399
2024-11-07	$22.18	$22.18	$21.80	$22.17	$22.17	24,881
2024-11-06	$22.12	$22.12	$21.95	$21.95	$21.95	9,443
2024-11-05	$22.02	$22.25	$22.02	$22.19	$22.19	3,490
2024-11-04	$22.10	$22.32	$22.01	$22.01	$22.01	4,452
2024-11-01	$22.15	$22.18	$21.95	$21.95	$21.95	4,009
2024-10-31	$22.11	$22.11	$21.90	$22.00	$22.00	5,627
2024-10-30	$22.16	$22.20	$22.13	$22.15	$22.15	37,089
2024-10-29	$22.21	$22.22	$22.04	$22.10	$22.10	4,180
2024-10-28	$22.36	$22.42	$22.15	$22.35	$22.35	20,690
2024-10-25	$22.50	$22.99	$22.50	$22.99	$22.99	443
2024-10-24	$22.82	$22.82	$22.35	$22.42	$22.42	11,218
2024-10-23	$22.73	$22.88	$22.68	$22.77	$22.77	2,213
2024-10-22	$23.21	$23.21	$22.88	$23.03	$23.03	4,915
2024-10-21	$23.22	$23.38	$23.22	$23.30	$23.30	2,321
2024-10-18	$23.45	$23.45	$23.25	$23.29	$23.29	818
2024-10-17	$23.32	$23.33	$23.32	$23.33	$23.33	508
2024-10-16	$23.20	$23.40	$23.17	$23.20	$23.20	6,141
2024-10-15	$23.88	$23.88	$23.88	$23.88	$23.88	0
2024-10-14	$23.50	$23.88	$23.25	$23.88	$23.88	1,360
2024-10-11	$23.59	$23.60	$23.21	$23.21	$23.21	4,814
2024-10-10	$23.40	$23.45	$23.35	$23.45	$23.45	1,478
2024-10-09	$23.45	$23.70	$23.45	$23.45	$23.45	6,173
2024-10-08	$23.88	$23.88	$23.75	$23.85	$23.85	2,065
2024-10-07	$23.49	$23.49	$23.49	$23.49	$23.49	680
2024-10-04	$23.64	$23.88	$23.48	$23.63	$23.63	5,553
2024-10-03	$23.80	$23.80	$23.39	$23.60	$23.60	2,510
2024-10-02	$23.63	$23.65	$23.51	$23.51	$23.51	2,596
2024-10-01	$23.64	$23.70	$23.20	$23.20	$23.20	786
2024-09-30	$23.40	$23.40	$23.40	$23.40	$23.40	2
2024-09-27	$23.40	$23.40	$23.40	$23.40	$23.40	528
2024-09-26	$23.58	$23.82	$23.33	$23.59	$23.59	4,410
2024-09-25	$23.95	$23.95	$23.54	$23.78	$23.78	3,006
2024-09-24	$23.15	$24.00	$23.15	$23.63	$23.63	2,266
2024-09-23	$23.79	$24.10	$23.65	$23.65	$23.65	3,716
2024-09-20	$23.66	$23.73	$23.66	$23.73	$23.73	861
2024-09-19	$23.66	$23.76	$23.64	$23.75	$23.75	3,085
2024-09-18	$23.97	$24.09	$23.97	$24.09	$23.78	4,632
2024-09-17	$24.00	$24.10	$23.77	$24.05	$23.74	11,556
2024-09-16	$23.77	$24.15	$23.74	$24.15	$23.84	2,611
2024-09-13	$23.73	$24.00	$23.73	$23.89	$23.58	8,042
2024-09-12	$23.59	$23.69	$23.55	$23.69	$23.38	6,700
2024-09-11	$23.01	$23.58	$23.01	$23.58	$23.27	18,792
2024-09-10	$22.68	$23.00	$22.68	$23.00	$22.70	9,046
2024-09-09	$22.65	$22.65	$22.55	$22.61	$22.32	2,419
2024-09-06	$22.30	$22.72	$22.30	$22.65	$22.36	11,692
2024-09-05	$22.23	$22.28	$22.18	$22.28	$21.99	4,235
2024-09-04	$22.11	$22.18	$22.11	$22.18	$21.89	3,186
2024-09-03	$22.07	$22.11	$22.03	$22.11	$21.82	5,520
2024-08-30	$22.04	$22.08	$22.00	$22.03	$21.74	17,521
2024-08-29	$21.97	$22.03	$21.97	$22.03	$21.74	2,851
2024-08-28	$21.88	$21.97	$21.88	$21.97	$21.68	4,220
2024-08-27	$21.77	$21.88	$21.77	$21.88	$21.60	7,545
2024-08-26	$21.70	$21.77	$21.68	$21.77	$21.49	9,900
2024-08-23	$21.69	$21.69	$21.69	$21.69	$21.41	437
2024-08-22	$21.69	$21.69	$21.65	$21.69	$21.41	662
2024-08-21	$21.65	$21.70	$21.65	$21.65	$21.37	2,339
2024-08-20	$21.77	$21.77	$21.72	$21.72	$21.43	599
2024-08-19	$21.66	$21.66	$21.66	$21.66	$21.38	601
2024-08-16	$21.65	$21.71	$21.65	$21.66	$21.66	3,701
2024-08-15	$21.62	$21.64	$21.38	$21.64	$21.64	14,682
2024-08-14	$21.46	$21.64	$21.46	$21.62	$21.62	6,502
2024-08-13	$21.40	$21.45	$21.37	$21.45	$21.45	4,420
2024-08-12	$21.27	$21.36	$21.26	$21.36	$21.36	5,721
2024-08-09	$21.19	$21.19	$21.19	$21.19	$21.19	15
2024-08-08	$21.18	$21.27	$21.18	$21.19	$21.19	3,428
2024-08-07	$21.18	$21.18	$21.14	$21.16	$21.16	3,330
2024-08-06	$21.16	$21.16	$21.03	$21.12	$21.12	5,798
2024-08-05	$21.00	$21.11	$20.95	$20.95	$20.95	11,923
2024-08-02	$20.98	$21.18	$20.97	$21.18	$21.18	7,098
2024-08-01	$21.03	$21.08	$20.88	$21.00	$21.00	6,057
2024-07-31	$21.01	$21.01	$20.96	$20.96	$20.96	762
2024-07-30	$21.04	$21.08	$21.03	$21.08	$21.08	2,905
2024-07-29	$20.95	$21.03	$20.95	$21.03	$21.03	2,364
2024-07-26	$20.94	$21.01	$20.92	$20.99	$20.99	3,270
2024-07-25	$20.94	$20.94	$20.90	$20.90	$20.90	1,300
2024-07-24	$20.89	$20.89	$20.84	$20.85	$20.85	15,456
2024-07-23	$20.94	$20.97	$20.86	$20.91	$20.91	5,320
2024-07-22	$20.88	$20.91	$20.88	$20.90	$20.90	905
2024-07-19	$20.92	$20.92	$20.77	$20.88	$20.88	5,795
2024-07-18	$20.67	$20.83	$20.67	$20.80	$20.80	9,074
2024-07-17	$20.92	$20.99	$20.87	$20.99	$20.99	1,765
2024-07-16	$20.95	$21.01	$20.91	$20.92	$20.92	2,602
2024-07-15	$20.95	$20.95	$20.95	$20.95	$20.95	418
2024-07-12	$20.99	$21.04	$20.97	$20.97	$20.97	3,167
2024-07-11	$20.80	$21.00	$20.70	$20.88	$20.88	23,778
2024-07-10	$20.86	$20.86	$20.85	$20.85	$20.85	760
2024-07-09	$20.89	$20.98	$20.85	$20.85	$20.85	4,141
2024-07-08	$20.88	$20.98	$20.88	$20.98	$20.98	2,816
2024-07-05	$20.92	$20.92	$20.90	$20.90	$20.90	550
2024-07-03	$20.85	$20.92	$20.85	$20.92	$20.92	3,230
2024-07-02	$20.84	$20.85	$20.83	$20.83	$20.83	2,359
2024-07-01	$20.81	$20.86	$20.79	$20.86	$20.86	1,332
2024-06-28	$20.88	$20.98	$20.80	$20.80	$20.80	17,691
2024-06-27	$20.89	$20.89	$20.84	$20.87	$20.87	2,560
2024-06-26	$20.89	$20.89	$20.82	$20.82	$20.82	2,868
2024-06-25	$20.86	$20.89	$20.84	$20.88	$20.88	6,324
2024-06-24	$20.83	$20.83	$20.83	$20.83	$20.83	810
2024-06-21	$20.83	$20.88	$20.83	$20.88	$20.88	1,697
2024-06-20	$20.94	$20.94	$20.84	$20.85	$20.85	3,516
2024-06-18	$20.95	$20.95	$20.82	$20.90	$20.90	5,017
2024-06-17	$21.12	$21.12	$21.05	$21.10	$20.79	10,612
2024-06-14	$21.12	$21.19	$21.12	$21.13	$20.82	1,078
2024-06-13	$21.08	$21.15	$21.03	$21.10	$20.79	2,105
2024-06-12	$21.13	$21.24	$21.03	$21.03	$20.72	5,731
2024-06-11	$21.04	$21.07	$21.00	$21.01	$20.70	942
2024-06-10	$21.12	$21.12	$20.92	$20.96	$20.65	4,611
2024-06-07	$21.11	$21.15	$21.05	$21.07	$20.76	6,374
2024-06-06	$21.13	$21.28	$21.13	$21.18	$20.87	13,346
2024-06-05	$21.10	$21.18	$21.10	$21.18	$20.87	2,855
2024-06-04	$21.10	$21.17	$21.10	$21.17	$20.86	788
2024-06-03	$20.88	$21.16	$20.88	$21.07	$20.76	2,285
2024-05-31	$21.02	$21.05	$20.85	$21.05	$20.74	1,560
2024-05-30	$21.00	$21.15	$21.00	$21.14	$20.83	4,701
2024-05-29	$20.87	$21.06	$20.76	$21.03	$20.72	4,197
2024-05-28	$21.04	$21.08	$20.91	$20.96	$20.65	2,516
2024-05-24	$20.98	$21.10	$20.97	$21.08	$20.77	4,371
2024-05-23	$20.94	$21.00	$20.74	$20.92	$20.61	8,474
2024-05-22	$21.06	$21.14	$20.95	$20.95	$20.64	8,719
2024-05-21	$21.10	$21.11	$21.04	$21.11	$20.80	4,641
2024-05-20	$21.18	$21.21	$21.02	$21.07	$20.76	37,113
2024-05-17	$21.25	$21.25	$21.17	$21.23	$21.23	2,438
2024-05-16	$21.25	$21.35	$21.25	$21.35	$21.35	683
2024-05-15	$21.28	$21.34	$21.25	$21.25	$21.25	10,089
2024-05-14	$21.25	$21.30	$21.25	$21.25	$21.25	1,423
2024-05-13	$21.25	$21.34	$21.25	$21.26	$21.26	1,129
2024-05-10	$21.34	$21.34	$21.22	$21.25	$21.25	2,412
2024-05-09	$21.37	$21.39	$21.37	$21.39	$21.39	200
2024-05-08	$21.45	$21.48	$21.33	$21.34	$21.34	2,991
2024-05-07	$21.48	$21.58	$21.48	$21.48	$21.48	2,147
2024-05-06	$21.47	$21.64	$21.45	$21.45	$21.45	2,284
2024-05-03	$21.36	$21.36	$21.36	$21.36	$21.36	0
2024-05-02	$21.36	$21.36	$21.36	$21.36	$21.36	6
2024-05-01	$21.54	$21.54	$21.36	$21.36	$21.36	716
2024-04-30	$21.55	$21.55	$21.55	$21.55	$21.55	266
2024-04-29	$21.37	$21.37	$21.37	$21.37	$21.37	132
2024-04-26	$21.37	$21.49	$21.37	$21.37	$21.37	3,696
2024-04-25	$21.31	$21.49	$21.31	$21.49	$21.49	843
2024-04-24	$21.47	$21.47	$21.47	$21.47	$21.47	120
2024-04-23	$21.41	$21.41	$21.33	$21.34	$21.34	460
2024-04-22	$21.38	$21.48	$21.35	$21.48	$21.48	1,167
2024-04-19	$21.34	$21.34	$21.34	$21.34	$21.34	50
2024-04-18	$21.30	$21.34	$21.30	$21.34	$21.34	605
2024-04-17	$21.39	$21.40	$21.33	$21.33	$21.33	702
2024-04-16	$21.38	$21.38	$21.30	$21.33	$21.33	2,130
2024-04-15	$21.50	$21.55	$21.30	$21.30	$21.30	6,030
2024-04-12	$21.62	$21.62	$21.62	$21.62	$21.62	246
2024-04-11	$21.50	$21.72	$21.50	$21.72	$21.72	500
2024-04-10	$21.60	$21.73	$21.50	$21.50	$21.50	6,548
2024-04-09	$21.49	$21.80	$21.48	$21.80	$21.80	1,252
2024-04-08	$21.95	$22.06	$21.40	$21.59	$21.59	7,065
2024-04-05	$21.90	$21.90	$21.88	$21.88	$21.88	635
2024-04-04	$22.00	$22.00	$21.90	$21.90	$21.90	2,020
2024-04-03	$22.11	$22.11	$22.11	$22.11	$22.11	64
2024-04-02	$22.39	$22.39	$21.88	$22.11	$22.11	9,691
2024-04-01	$22.26	$22.26	$22.26	$22.26	$22.26	0
2024-03-28	$21.97	$22.26	$21.97	$22.26	$22.26	725
2024-03-27	$22.27	$22.27	$22.27	$22.27	$22.27	208
2024-03-26	$22.60	$22.60	$22.20	$22.54	$22.54	1,565
2024-03-25	$22.60	$22.60	$22.29	$22.29	$22.29	299
2024-03-22	$22.47	$22.47	$22.15	$22.15	$22.15	600
2024-03-21	$22.15	$22.15	$22.15	$22.15	$22.15	223
2024-03-20	$22.15	$22.15	$22.15	$22.15	$22.15	26
2024-03-19	$22.00	$22.15	$22.00	$22.15	$22.15	598
2024-03-18	$22.00	$22.02	$22.00	$22.02	$22.02	2,701
2024-03-15	$22.30	$22.34	$22.30	$22.34	$22.03	616
2024-03-14	$22.25	$22.31	$22.25	$22.25	$21.94	1,521
2024-03-13	$22.25	$22.26	$22.20	$22.26	$21.94	9,116
2024-03-12	$22.27	$22.27	$22.22	$22.22	$21.91	9,817
2024-03-11	$22.26	$22.26	$22.26	$22.26	$21.95	145
2024-03-08	$22.30	$22.30	$22.26	$22.26	$21.95	968
2024-03-07	$22.23	$22.28	$22.23	$22.27	$21.96	1,550
2024-03-06	$22.25	$22.25	$22.22	$22.22	$21.91	15,476
2024-03-05	$22.25	$22.26	$22.00	$22.20	$21.89	17,015
2024-03-04	$22.25	$22.28	$22.20	$22.20	$21.89	17,536
2024-03-01	$22.25	$22.25	$22.20	$22.22	$22.22	17,605
2024-02-29	$22.25	$22.25	$22.23	$22.25	$22.25	18,183
2024-02-28	$22.25	$22.27	$22.20	$22.22	$22.22	51,599
2024-02-27	$22.27	$22.27	$22.20	$22.20	$22.20	18,865
2024-02-26	$22.31	$22.33	$22.24	$22.24	$22.24	31,299
2024-02-23	$22.29	$22.29	$22.29	$22.29	$22.29	300
2024-02-22	$22.28	$22.28	$22.28	$22.28	$22.28	330
2024-02-21	$22.35	$22.35	$22.35	$22.35	$22.35	147
2024-02-20	$22.28	$22.35	$22.28	$22.35	$22.35	321
2024-02-16	$22.28	$22.34	$22.28	$22.28	$22.28	6,399
2024-02-15	$22.28	$22.28	$22.28	$22.28	$22.28	502
2024-02-14	$22.28	$22.29	$22.28	$22.28	$22.28	34,261
2024-02-13	$22.31	$22.35	$22.22	$22.28	$22.28	24,378
2024-02-12	$22.38	$22.38	$22.19	$22.22	$22.22	13,756
2024-02-09	$22.31	$22.31	$22.31	$22.31	$22.31	0
2024-02-08	$22.31	$22.35	$22.31	$22.31	$22.31	2,900
2024-02-07	$22.39	$22.39	$22.31	$22.31	$22.31	5,736
2024-02-06	$22.34	$22.34	$22.31	$22.34	$22.34	988
2024-02-05	$22.25	$22.36	$22.22	$22.36	$22.36	2,004
2024-02-02	$22.33	$22.33	$22.33	$22.33	$22.33	532
2024-02-01	$22.33	$22.33	$22.33	$22.33	$22.33	1,259
2024-01-31	$22.31	$22.33	$22.24	$22.29	$22.29	4,180
2024-01-30	$22.35	$22.37	$22.21	$22.30	$22.30	3,094
2024-01-29	$22.32	$22.32	$22.32	$22.32	$22.32	401
2024-01-26	$22.30	$22.30	$22.30	$22.30	$22.30	93
2024-01-25	$22.24	$22.30	$22.24	$22.30	$22.30	1,408
2024-01-24	$22.22	$22.27	$22.21	$22.22	$22.22	4,867
2024-01-23	$22.24	$22.24	$22.24	$22.24	$22.24	366
2024-01-22	$22.26	$22.27	$22.22	$22.24	$22.24	3,305
2024-01-19	$22.21	$22.22	$22.15	$22.15	$22.15	8,921
2024-01-18	$22.21	$22.22	$22.19	$22.19	$22.19	3,415
2024-01-17	$22.16	$22.22	$22.16	$22.16	$22.16	11,702
2024-01-16	$22.05	$22.05	$22.05	$22.05	$22.05	5
2024-01-12	$21.89	$22.20	$21.89	$22.05	$22.05	7,022
2024-01-11	$22.28	$22.28	$22.28	$22.28	$22.28	3
2024-01-10	$21.95	$22.28	$21.89	$22.28	$22.28	2,001
2024-01-09	$21.90	$22.10	$21.90	$21.90	$21.90	2,407
2024-01-08	$22.12	$22.12	$21.90	$21.90	$21.90	1,237
2024-01-05	$21.87	$22.18	$21.87	$22.05	$22.05	2,951
2024-01-04	$22.04	$22.05	$22.02	$22.05	$22.05	2,444
2024-01-03	$22.00	$22.09	$21.98	$22.09	$22.09	3,763
2024-01-02	$22.33	$22.33	$22.33	$22.33	$22.33	39
2023-12-29	$22.34	$22.34	$22.33	$22.33	$22.33	855
2023-12-28	$22.30	$22.30	$21.90	$21.93	$21.93	3,394
2023-12-27	$22.32	$22.33	$22.29	$22.33	$22.33	2,185
2023-12-26	$22.22	$22.22	$21.85	$22.16	$22.16	2,675
2023-12-22	$22.00	$22.02	$22.00	$22.01	$22.01	1,215
2023-12-21	$22.02	$22.02	$22.02	$22.02	$22.02	262
2023-12-20	$22.08	$22.09	$21.98	$22.07	$22.07	1,473
2023-12-19	$22.17	$22.17	$21.86	$21.86	$21.86	641
2023-12-18	$22.34	$22.34	$21.85	$21.85	$21.85	628
2023-12-15	$22.03	$22.34	$22.03	$22.03	$22.03	5,091
2023-12-14	$22.00	$22.22	$22.00	$22.21	$21.90	19,468
2023-12-13	$21.69	$21.75	$21.69	$21.75	$21.45	3,278
2023-12-12	$21.50	$21.67	$21.50	$21.67	$21.37	5,841
2023-12-11	$21.55	$21.59	$21.55	$21.59	$21.29	2,928
2023-12-08	$21.66	$21.66	$21.66	$21.66	$21.35	414
2023-12-07	$21.57	$21.64	$21.57	$21.64	$21.34	3,179
2023-12-06	$21.51	$21.51	$21.51	$21.51	$21.21	2
2023-12-05	$21.51	$21.61	$21.50	$21.51	$21.21	2,351
2023-12-04	$21.50	$21.50	$21.50	$21.50	$21.20	1,599
2023-12-01	$21.54	$21.54	$21.54	$21.54	$21.24	193
2023-11-30	$21.54	$21.59	$21.50	$21.54	$21.24	6,124
2023-11-29	$21.49	$21.52	$21.49	$21.50	$21.20	2,758
2023-11-28	$21.40	$21.45	$21.40	$21.40	$21.10	4,082
2023-11-27	$21.35	$21.44	$21.35	$21.40	$21.10	2,641
2023-11-24	$21.44	$21.44	$21.44	$21.44	$21.14	81
2023-11-22	$21.39	$21.44	$21.39	$21.44	$21.14	873
2023-11-21	$21.43	$21.44	$21.43	$21.44	$21.14	2,025
2023-11-20	$21.37	$21.38	$21.37	$21.38	$21.08	2,141
2023-11-17	$21.50	$21.50	$21.40	$21.40	$21.10	1,395
2023-11-16	$21.30	$21.39	$21.30	$21.39	$21.09	2,145
2023-11-15	$21.32	$21.40	$21.31	$21.40	$21.10	700
2023-11-14	$21.35	$21.47	$21.35	$21.43	$21.13	9,745
2023-11-13	$21.29	$21.29	$21.29	$21.29	$20.99	445
2023-11-10	$21.39	$21.39	$21.27	$21.27	$20.97	488
2023-11-09	$21.46	$21.46	$21.46	$21.46	$21.16	0
2023-11-08	$21.10	$21.46	$21.08	$21.46	$21.16	3,108
2023-11-07	$21.30	$21.50	$21.22	$21.24	$20.94	2,739
2023-11-06	$21.45	$21.48	$21.45	$21.48	$21.18	243
2023-11-03	$21.35	$21.41	$21.31	$21.32	$21.02	3,899
2023-11-02	$21.15	$21.47	$21.15	$21.29	$20.99	9,191
2023-11-01	$21.05	$21.06	$21.04	$21.05	$20.76	1,160
2023-10-31	$21.07	$21.22	$21.07	$21.16	$20.86	660
2023-10-30	$21.21	$21.23	$21.21	$21.21	$20.91	785
2023-10-27	$21.24	$21.24	$21.22	$21.22	$20.92	697
2023-10-26	$21.21	$21.24	$21.21	$21.24	$20.94	1,824
2023-10-25	$21.21	$21.24	$21.17	$21.17	$20.87	7,920
2023-10-24	$21.23	$21.23	$21.20	$21.20	$20.90	1,267
2023-10-23	$21.20	$21.23	$21.20	$21.20	$20.90	2,878
2023-10-20	$21.24	$21.53	$21.20	$21.21	$20.91	6,464
2023-10-19	$21.39	$21.40	$21.38	$21.38	$21.08	1,321
2023-10-18	$21.43	$21.43	$21.43	$21.43	$21.13	447
2023-10-17	$21.53	$21.55	$21.50	$21.50	$21.20	1,438
2023-10-16	$21.53	$21.55	$21.53	$21.53	$21.23	3,183
2023-10-13	$21.75	$21.77	$21.50	$21.50	$21.20	1,942
2023-10-12	$21.57	$21.57	$21.57	$21.57	$21.27	125
2023-10-11	$21.51	$21.51	$21.51	$21.51	$21.21	800
2023-10-10	$21.50	$21.50	$21.50	$21.50	$21.20	110
2023-10-09	$21.44	$21.52	$21.44	$21.50	$21.20	2,283
2023-10-06	$21.45	$21.57	$21.41	$21.41	$21.11	6,650
2023-10-05	$21.45	$21.64	$21.44	$21.47	$21.17	3,915
2023-10-04	$21.40	$21.55	$21.40	$21.52	$21.22	3,656
2023-10-03	$21.40	$21.41	$21.40	$21.41	$21.11	2,308
2023-10-02	$21.78	$21.78	$21.41	$21.50	$21.20	14,673
2023-09-29	$21.78	$21.78	$21.78	$21.78	$21.78	55
2023-09-28	$21.78	$21.95	$21.78	$21.78	$21.78	6,331
2023-09-27	$21.80	$21.84	$21.76	$21.76	$21.76	5,402
2023-09-26	$21.80	$21.80	$21.70	$21.73	$21.73	2,445
2023-09-25	$21.80	$21.80	$21.67	$21.67	$21.67	6,798
2023-09-22	$21.82	$21.85	$21.58	$21.62	$21.62	22,674
2023-09-21	$21.89	$21.89	$21.75	$21.75	$21.75	5,234
2023-09-20	$21.89	$21.98	$21.89	$21.98	$21.98	694
2023-09-19	$22.01	$22.01	$22.01	$22.01	$22.01	50
2023-09-18	$22.01	$22.01	$22.00	$22.01	$22.01	721
2023-09-15	$22.23	$22.35	$22.23	$22.35	$22.04	1,590
2023-09-14	$22.23	$22.23	$22.23	$22.23	$21.92	100
2023-09-13	$22.35	$22.35	$22.21	$22.21	$21.90	1,273
2023-09-12	$22.28	$22.30	$22.23	$22.23	$21.92	2,463
2023-09-11	$22.28	$22.28	$22.23	$22.23	$21.92	342
2023-09-08	$22.21	$22.28	$22.21	$22.24	$21.93	2,436
2023-09-07	$22.24	$22.27	$22.21	$22.21	$21.90	2,153
2023-09-06	$22.29	$22.29	$22.21	$22.21	$21.90	633
2023-09-05	$22.20	$22.23	$22.20	$22.23	$21.92	9,914
2023-09-01	$22.22	$22.22	$22.22	$22.22	$21.91	105
2023-08-31	$22.30	$22.32	$22.20	$22.21	$21.90	1,966
2023-08-30	$22.22	$22.33	$22.22	$22.33	$22.01	940
2023-08-29	$22.21	$22.27	$22.21	$22.27	$21.96	1,316
2023-08-28	$22.20	$22.39	$22.20	$22.39	$22.08	2,835
2023-08-25	$22.20	$22.33	$22.20	$22.20	$21.89	7,300
2023-08-24	$22.20	$22.24	$22.20	$22.20	$21.89	8,382
2023-08-23	$22.20	$22.35	$22.20	$22.35	$22.04	3,319
2023-08-22	$22.20	$22.35	$22.20	$22.20	$21.89	5,505
2023-08-21	$22.30	$22.30	$22.20	$22.20	$21.89	8,152
2023-08-18	$22.20	$22.31	$22.20	$22.20	$21.89	1,500
2023-08-17	$22.24	$22.33	$22.20	$22.33	$22.02	3,932
2023-08-16	$22.36	$22.43	$22.26	$22.26	$21.95	1,850
2023-08-15	$22.63	$22.63	$22.63	$22.63	$22.31	0
2023-08-14	$22.45	$22.69	$22.45	$22.63	$22.31	4,552
2023-08-11	$22.54	$22.54	$22.45	$22.45	$22.14	1,451
2023-08-10	$22.70	$22.70	$22.46	$22.46	$22.15	1,473
2023-08-09	$22.59	$22.60	$22.59	$22.60	$22.28	811
2023-08-08	$22.45	$22.63	$22.45	$22.63	$22.31	780
2023-08-07	$22.37	$22.65	$22.37	$22.65	$22.33	2,335
2023-08-04	$22.37	$22.37	$22.37	$22.37	$22.06	272
2023-08-03	$22.31	$22.35	$22.25	$22.25	$21.94	6,783
2023-08-02	$22.49	$22.49	$22.40	$22.41	$22.09	782
2023-08-01	$22.32	$22.35	$22.28	$22.35	$22.04	2,722
2023-07-31	$22.31	$22.31	$22.30	$22.31	$22.00	1,080
2023-07-28	$22.42	$22.42	$22.30	$22.30	$21.99	2,040
2023-07-27	$22.38	$22.38	$22.34	$22.34	$22.03	1,036
2023-07-26	$22.43	$22.43	$22.43	$22.43	$22.12	1,300
2023-07-25	$22.37	$22.37	$22.32	$22.32	$22.01	1,421
2023-07-24	$22.39	$22.43	$22.31	$22.39	$22.39	5,778
2023-07-21	$22.30	$22.30	$22.30	$22.30	$22.30	0
2023-07-20	$22.30	$22.39	$22.30	$22.30	$22.30	7,879
2023-07-19	$22.31	$22.44	$22.31	$22.43	$22.43	827
2023-07-18	$22.45	$22.54	$22.30	$22.33	$22.33	1,279
2023-07-17	$22.30	$22.45	$22.26	$22.45	$22.45	414
2023-07-14	$22.30	$22.46	$22.25	$22.39	$22.39	6,147
2023-07-13	$22.24	$22.30	$22.24	$22.30	$22.30	3,500
2023-07-12	$22.20	$22.45	$22.20	$22.30	$22.30	494
2023-07-11	$22.35	$22.48	$22.34	$22.48	$22.48	1,365
2023-07-10	$22.50	$22.50	$22.30	$22.47	$22.47	710
2023-07-07	$22.30	$22.50	$22.25	$22.50	$22.50	2,491
2023-07-06	$22.32	$22.32	$22.32	$22.32	$22.32	4
2023-07-05	$22.24	$22.32	$22.24	$22.32	$22.32	1,649
2023-07-03	$22.32	$22.32	$22.32	$22.32	$22.32	100
2023-06-30	$22.13	$22.13	$22.13	$22.13	$22.13	1,200
2023-06-29	$22.35	$22.35	$22.34	$22.34	$22.34	549
2023-06-28	$22.24	$22.35	$22.24	$22.35	$22.35	753
2023-06-27	$22.17	$22.18	$22.16	$22.18	$22.18	694
2023-06-26	$22.23	$22.28	$22.13	$22.13	$22.13	2,346
2023-06-23	$22.15	$22.24	$22.15	$22.15	$22.15	2,218
2023-06-22	$22.10	$22.12	$22.09	$22.10	$22.10	42,547
2023-06-21	$22.14	$22.40	$22.10	$22.10	$22.10	12,553
2023-06-20	$22.10	$22.34	$22.10	$22.34	$22.34	4,020
2023-06-16	$22.29	$22.36	$22.28	$22.36	$22.36	647
2023-06-15	$22.36	$22.36	$22.36	$22.36	$22.36	200
2023-06-14	$22.52	$22.53	$22.25	$22.46	$22.15	5,698
2023-06-13	$22.55	$22.56	$22.54	$22.55	$22.24	8,523
2023-06-12	$22.80	$22.80	$22.60	$22.60	$22.29	1,400
2023-06-09	$22.65	$22.65	$22.61	$22.61	$22.61	502
2023-06-08	$22.65	$22.71	$22.65	$22.67	$22.67	477
2023-06-07	$22.78	$22.78	$22.78	$22.78	$22.78	600
2023-06-06	$22.87	$22.99	$22.70	$22.84	$22.84	5,776
2023-06-05	$22.58	$22.58	$22.46	$22.56	$22.56	12,144
2023-06-02	$22.70	$22.70	$22.61	$22.61	$22.61	827
2023-06-01	$22.55	$22.56	$22.55	$22.56	$22.56	1,025
2023-05-31	$22.85	$22.85	$22.20	$22.70	$22.70	8,721
2023-05-30	$22.88	$22.88	$22.88	$22.88	$22.88	0
2023-05-26	$22.88	$22.88	$22.88	$22.88	$22.88	7
2023-05-25	$22.88	$22.88	$22.88	$22.88	$22.88	426
2023-05-24	$22.65	$22.65	$22.60	$22.60	$22.60	9,816
2023-05-23	$22.79	$22.79	$22.79	$22.79	$22.79	200
2023-05-22	$22.90	$22.90	$22.90	$22.90	$22.90	208
2023-05-19	$22.84	$22.84	$22.84	$22.84	$22.84	0
2023-05-18	$22.84	$22.84	$22.84	$22.84	$22.84	437
2023-05-17	$22.73	$22.76	$22.70	$22.70	$22.70	1,400
2023-05-16	$22.64	$22.75	$22.64	$22.70	$22.70	3,975
2023-05-15	$22.85	$22.85	$22.62	$22.62	$22.62	824
2023-05-12	$22.62	$22.62	$22.62	$22.62	$22.62	33
2023-05-11	$22.62	$22.62	$22.62	$22.62	$22.62	200
2023-05-10	$22.65	$22.65	$22.60	$22.61	$22.61	4,833
2023-05-09	$22.62	$22.62	$22.62	$22.62	$22.62	580
2023-05-08	$22.62	$22.62	$22.62	$22.62	$22.62	525
2023-05-05	$22.64	$22.64	$22.60	$22.60	$22.60	412
2023-05-04	$22.62	$22.79	$22.22	$22.45	$22.45	8,149
2023-05-03	$22.77	$22.90	$22.77	$22.81	$22.81	1,978
2023-05-02	$22.66	$22.77	$22.66	$22.77	$22.77	5,701
2023-05-01	$22.63	$22.63	$22.63	$22.63	$22.63	10
2023-04-28	$22.61	$22.71	$22.61	$22.63	$22.63	849
2023-04-27	$22.60	$22.68	$22.60	$22.68	$22.68	911
2023-04-26	$22.71	$22.71	$22.71	$22.71	$22.71	383
2023-04-25	$22.62	$22.70	$22.58	$22.58	$22.58	1,000
2023-04-24	$22.58	$22.90	$22.58	$22.58	$22.58	2,456
2023-04-21	$22.73	$22.73	$22.73	$22.73	$22.73	243
2023-04-20	$22.67	$22.76	$22.58	$22.59	$22.59	8,046
2023-04-19	$22.86	$22.87	$22.64	$22.64	$22.64	1,313
2023-04-18	$22.67	$22.86	$22.53	$22.86	$22.86	1,792
2023-04-17	$22.84	$22.87	$22.84	$22.87	$22.87	1,037
2023-04-14	$22.77	$22.87	$22.65	$22.65	$22.65	2,689
2023-04-13	$22.87	$22.87	$22.87	$22.87	$22.87	2,172
2023-04-12	$22.67	$22.67	$22.67	$22.67	$22.67	50
2023-04-11	$22.45	$22.67	$22.45	$22.67	$22.67	923
2023-04-10	$22.45	$22.59	$22.40	$22.59	$22.59	5,303
2023-04-06	$22.63	$22.65	$22.50	$22.65	$22.65	1,512
2023-04-05	$22.70	$22.70	$22.67	$22.67	$22.67	1,217
2023-04-04	$22.36	$22.67	$22.36	$22.56	$22.56	6,414
2023-04-03	$22.41	$22.42	$22.41	$22.42	$22.42	702
2023-03-31	$22.41	$22.68	$22.39	$22.41	$22.41	3,115
2023-03-30	$22.35	$22.55	$22.35	$22.46	$22.46	4,957
2023-03-29	$22.15	$22.28	$22.15	$22.28	$22.28	643
2023-03-28	$22.13	$22.37	$22.13	$22.21	$22.21	3,606
2023-03-27	$22.13	$22.35	$22.13	$22.19	$22.19	1,817
2023-03-24	$22.10	$22.23	$22.10	$22.13	$22.13	4,300
2023-03-23	$22.10	$22.10	$22.10	$22.10	$22.10	175
2023-03-22	$22.08	$22.12	$22.08	$22.10	$22.10	1,120
2023-03-21	$22.12	$22.38	$22.12	$22.12	$22.12	3,414
2023-03-20	$22.15	$22.49	$22.08	$22.13	$22.13	2,334
2023-03-17	$22.08	$22.34	$22.08	$22.34	$22.34	685
2023-03-16	$22.25	$22.38	$22.20	$22.25	$21.94	3,372
2023-03-15	$22.20	$22.32	$22.20	$22.32	$22.01	740
2023-03-14	$22.43	$22.50	$22.35	$22.37	$22.06	879
2023-03-13	$22.19	$22.20	$22.15	$22.20	$21.89	701
2023-03-10	$22.32	$22.32	$22.11	$22.11	$21.80	567
2023-03-09	$22.12	$22.20	$22.05	$22.05	$21.75	8,055
2023-03-08	$22.20	$22.20	$22.15	$22.15	$21.84	715
2023-03-07	$22.31	$22.61	$22.00	$22.13	$21.83	4,371
2023-03-06	$22.65	$22.65	$22.55	$22.55	$22.24	575
2023-03-03	$22.55	$22.61	$22.38	$22.55	$22.24	3,813
2023-03-02	$22.58	$22.58	$22.38	$22.39	$22.09	5,431
2023-03-01	$22.43	$22.43	$22.43	$22.43	$22.12	1,592
2023-02-28	$22.45	$22.45	$22.45	$22.45	$22.14	30
2023-02-27	$22.41	$22.45	$22.41	$22.45	$22.14	897
2023-02-24	$22.50	$22.58	$22.40	$22.41	$22.10	1,777
2023-02-23	$22.40	$22.45	$22.40	$22.45	$22.14	430
2023-02-22	$22.42	$22.42	$22.42	$22.42	$22.11	198
2023-02-21	$22.50	$22.50	$22.43	$22.43	$22.12	954
2023-02-17	$22.91	$22.92	$22.52	$22.55	$22.55	2,160
2023-02-16	$22.72	$22.85	$22.56	$22.77	$22.77	6,485
2023-02-15	$22.81	$22.88	$22.60	$22.60	$22.60	11,735
2023-02-14	$23.02	$23.02	$22.91	$22.91	$22.91	1,100
2023-02-13	$22.81	$23.21	$22.80	$22.94	$22.94	8,960
2023-02-10	$22.86	$22.90	$22.40	$22.80	$22.80	7,038
2023-02-09	$22.96	$23.02	$22.93	$22.94	$22.94	2,202
2023-02-08	$23.13	$23.14	$22.96	$22.96	$22.96	1,378
2023-02-07	$23.15	$23.15	$23.15	$23.15	$23.15	339
2023-02-06	$23.10	$23.15	$23.10	$23.15	$23.15	402
2023-02-03	$23.17	$23.17	$22.73	$23.10	$23.10	7,627
2023-02-02	$23.34	$23.55	$23.20	$23.38	$23.38	5,963
2023-02-01	$23.21	$23.25	$23.20	$23.25	$23.25	382
2023-01-31	$23.32	$23.34	$23.20	$23.20	$23.20	7,695
2023-01-30	$23.09	$23.21	$23.09	$23.21	$23.21	2,799
2023-01-27	$23.15	$23.25	$23.15	$23.25	$23.25	491
2023-01-26	$23.14	$23.19	$23.13	$23.15	$23.15	4,742
2023-01-25	$23.15	$23.15	$23.13	$23.15	$23.15	2,369
2023-01-24	$23.34	$23.34	$23.12	$23.12	$23.12	1,266
2023-01-23	$23.14	$23.21	$23.14	$23.21	$23.21	707
2023-01-20	$23.09	$23.14	$23.08	$23.13	$23.13	1,737
2023-01-19	$22.97	$23.05	$22.95	$23.05	$23.05	2,986
2023-01-18	$22.77	$23.03	$22.75	$23.03	$23.03	3,097
2023-01-17	$22.61	$22.94	$22.61	$22.93	$22.93	2,459
2023-01-13	$22.76	$22.76	$22.76	$22.76	$22.76	104
2023-01-12	$22.85	$22.94	$22.85	$22.94	$22.94	1,322
2023-01-11	$22.64	$22.65	$22.58	$22.65	$22.65	5,986
2023-01-10	$22.54	$22.66	$22.48	$22.66	$22.66	9,668
2023-01-09	$22.42	$22.50	$22.42	$22.50	$22.50	564
2023-01-06	$22.52	$22.54	$22.50	$22.50	$22.50	2,359
2023-01-05	$22.40	$22.59	$22.40	$22.50	$22.50	2,610
2023-01-04	$22.41	$22.52	$22.40	$22.45	$22.45	7,139
2023-01-03	$22.30	$22.45	$22.30	$22.40	$22.40	2,240
2022-12-30	$22.40	$22.40	$22.30	$22.31	$22.31	3,375
2022-12-29	$22.43	$22.43	$22.40	$22.40	$22.40	781
2022-12-28	$22.45	$22.45	$22.36	$22.36	$22.36	3,216
2022-12-27	$22.40	$22.45	$22.26	$22.36	$22.36	4,571
2022-12-23	$22.42	$22.42	$22.30	$22.40	$22.40	5,292
2022-12-22	$22.36	$22.40	$22.15	$22.40	$22.40	2,861
2022-12-21	$22.43	$22.47	$22.43	$22.47	$22.47	500
2022-12-20	$22.38	$22.43	$22.38	$22.43	$22.43	255
2022-12-19	$22.71	$22.77	$22.33	$22.41	$22.41	1,505
2022-12-16	$22.36	$22.55	$21.85	$22.30	$22.30	13,641
2022-12-15	$22.65	$22.70	$22.65	$22.65	$22.34	4,851
2022-12-14	$22.64	$22.70	$22.62	$22.70	$22.39	977
2022-12-13	$22.77	$22.77	$22.70	$22.70	$22.39	1,963
2022-12-12	$22.61	$22.70	$22.61	$22.70	$22.39	1,448
2022-12-09	$22.61	$22.75	$22.61	$22.65	$22.34	3,673
2022-12-08	$22.73	$22.73	$22.68	$22.70	$22.39	800
2022-12-07	$22.64	$22.70	$22.64	$22.67	$22.36	2,922
2022-12-06	$22.60	$22.65	$22.60	$22.61	$22.30	2,125
2022-12-05	$22.70	$22.70	$22.70	$22.70	$22.39	214
2022-12-02	$22.50	$22.70	$22.50	$22.66	$22.35	2,158
2022-12-01	$22.57	$22.75	$22.55	$22.55	$22.24	2,562
2022-11-30	$22.55	$22.55	$22.36	$22.50	$22.19	12,200
2022-11-29	$22.58	$22.58	$22.55	$22.56	$22.25	3,669
2022-11-28	$22.60	$22.60	$22.60	$22.60	$22.29	330
2022-11-25	$22.61	$22.62	$22.60	$22.62	$22.31	1,400
2022-11-23	$22.55	$22.61	$22.36	$22.61	$22.30	6,545
2022-11-22	$22.55	$22.60	$22.47	$22.60	$22.29	5,702
2022-11-21	$22.53	$22.53	$22.50	$22.51	$22.19	527
2022-11-18	$22.42	$22.49	$22.42	$22.49	$22.18	1,800
2022-11-17	$22.35	$22.36	$22.35	$22.36	$22.05	1,180
2022-11-16	$22.30	$22.30	$22.30	$22.30	$21.99	202
2022-11-15	$22.47	$22.49	$22.05	$22.23	$21.92	11,133
2022-11-14	$22.35	$22.47	$22.25	$22.25	$21.94	1,819
2022-11-11	$22.08	$22.33	$22.08	$22.32	$22.32	5,951
2022-11-10	$21.88	$22.09	$21.87	$22.09	$22.09	5,009
2022-11-09	$21.85	$21.85	$21.75	$21.78	$21.78	14,508
2022-11-08	$21.89	$22.13	$21.89	$21.93	$21.93	6,089
2022-11-07	$21.96	$21.97	$21.75	$21.76	$21.76	2,025
2022-11-04	$21.94	$21.94	$21.94	$21.94	$21.94	242
2022-11-03	$21.98	$22.00	$21.64	$21.80	$21.80	10,575
2022-11-02	$22.00	$22.00	$21.77	$22.00	$22.00	12,865
2022-11-01	$21.93	$22.10	$21.93	$22.10	$22.10	8,440
2022-10-31	$21.86	$21.86	$21.86	$21.86	$21.86	2,714
2022-10-28	$21.82	$21.82	$21.65	$21.72	$21.72	1,251
2022-10-27	$21.64	$21.67	$21.64	$21.67	$21.67	2,312
2022-10-26	$21.78	$21.78	$21.62	$21.62	$21.62	3,213
2022-10-25	$21.62	$21.63	$21.62	$21.63	$21.63	4,776
2022-10-24	$21.74	$21.75	$21.68	$21.68	$21.68	2,796
2022-10-21	$21.96	$22.35	$21.62	$21.72	$21.72	13,493
2022-10-20	$21.82	$22.03	$21.82	$22.03	$22.03	5,139
2022-10-19	$21.86	$21.86	$21.86	$21.86	$21.86	210
2022-10-18	$21.86	$21.91	$21.86	$21.91	$21.91	1,828
2022-10-17	$21.93	$21.93	$21.93	$21.93	$21.93	15
2022-10-14	$22.00	$22.06	$21.93	$21.93	$21.93	1,446
2022-10-13	$21.82	$21.93	$21.82	$21.92	$21.92	2,676
2022-10-12	$21.89	$21.89	$21.88	$21.88	$21.88	772
2022-10-11	$22.12	$22.19	$22.12	$22.19	$22.19	365
2022-10-10	$21.92	$22.09	$21.88	$22.00	$22.00	3,462
2022-10-07	$22.22	$22.22	$22.00	$22.02	$22.02	1,792
2022-10-06	$22.28	$22.28	$22.02	$22.02	$22.02	3,301
2022-10-05	$22.30	$22.30	$22.30	$22.30	$22.30	0
2022-10-04	$22.22	$22.30	$22.22	$22.30	$22.30	544
2022-10-03	$22.05	$22.45	$22.02	$22.45	$22.45	3,515
2022-09-30	$22.21	$22.21	$22.21	$22.21	$22.21	462
2022-09-29	$22.28	$22.28	$22.28	$22.28	$22.28	200
2022-09-28	$22.05	$22.48	$22.05	$22.48	$22.48	2,829
2022-09-27	$22.12	$22.40	$22.05	$22.05	$22.05	4,622
2022-09-26	$22.50	$22.50	$22.12	$22.12	$22.12	11,034
2022-09-23	$22.72	$22.82	$22.50	$22.50	$22.50	15,274
2022-09-22	$23.12	$23.15	$23.00	$23.00	$23.00	10,838
2022-09-21	$23.20	$23.22	$23.12	$23.12	$23.12	10,200
2022-09-20	$23.31	$23.32	$23.20	$23.22	$23.22	13,768
2022-09-19	$23.24	$23.39	$23.24	$23.31	$23.31	3,391
2022-09-16	$23.38	$23.38	$23.36	$23.36	$23.36	602
2022-09-15	$23.69	$23.73	$23.69	$23.73	$23.41	619
2022-09-14	$23.79	$23.79	$23.79	$23.79	$23.48	200
2022-09-13	$23.80	$23.80	$23.75	$23.79	$23.48	1,459
2022-09-12	$23.44	$23.79	$23.35	$23.79	$23.79	6,832
2022-09-09	$23.36	$23.36	$23.36	$23.36	$23.36	126
2022-09-08	$23.36	$23.36	$23.36	$23.36	$23.36	1,200
2022-09-07	$23.85	$23.85	$23.84	$23.84	$23.84	251
2022-09-06	$23.50	$23.50	$23.50	$23.50	$23.50	264
2022-09-02	$23.41	$23.41	$23.30	$23.31	$23.31	6,028
2022-09-01	$23.43	$23.43	$23.30	$23.36	$23.36	3,209
2022-08-31	$23.45	$23.58	$23.44	$23.58	$23.58	2,614
2022-08-30	$23.40	$23.58	$23.40	$23.58	$23.58	765
2022-08-29	$23.85	$23.85	$23.85	$23.85	$23.85	106
2022-08-26	$23.75	$23.85	$23.32	$23.85	$23.85	6,110
2022-08-25	$23.81	$23.85	$23.81	$23.85	$23.85	1,646
2022-08-24	$23.85	$23.89	$23.85	$23.85	$23.85	3,709
2022-08-23	$23.85	$23.85	$23.85	$23.85	$23.85	292
2022-08-22	$23.84	$23.84	$23.84	$23.84	$23.84	300
2022-08-19	$23.73	$23.98	$23.73	$23.79	$23.79	2,750
2022-08-18	$24.25	$24.25	$24.25	$24.25	$24.25	425
2022-08-17	$23.91	$23.91	$23.82	$23.82	$23.82	1,021
2022-08-16	$24.00	$24.30	$23.74	$23.74	$23.74	2,207
2022-08-15	$23.73	$23.87	$23.73	$23.87	$23.87	2,821
2022-08-12	$23.70	$24.00	$23.68	$23.87	$23.87	1,599
2022-08-11	$23.72	$23.82	$23.68	$23.68	$23.68	5,084
2022-08-10	$23.68	$23.68	$23.68	$23.68	$23.68	0
2022-08-09	$23.70	$23.70	$23.62	$23.68	$23.68	750
2022-08-08	$23.41	$23.71	$23.40	$23.71	$23.71	592
2022-08-05	$23.55	$23.70	$23.55	$23.65	$23.65	3,696
2022-08-04	$23.65	$23.67	$23.54	$23.67	$23.67	7,122
2022-08-03	$23.35	$23.56	$23.35	$23.42	$23.42	4,470
2022-08-02	$23.54	$23.54	$23.44	$23.44	$23.44	792
2022-08-01	$23.42	$23.48	$23.32	$23.38	$23.38	1,872
2022-07-29	$23.25	$23.65	$23.25	$23.42	$23.42	8,773
2022-07-28	$23.29	$23.45	$23.29	$23.45	$23.45	1,262
2022-07-27	$23.50	$23.51	$23.27	$23.45	$23.45	3,501
2022-07-26	$23.10	$23.10	$23.10	$23.10	$23.10	50
2022-07-25	$23.06	$23.13	$23.05	$23.10	$23.10	1,000
2022-07-22	$23.28	$23.50	$23.17	$23.40	$23.40	2,549
2022-07-21	$23.28	$23.28	$23.28	$23.28	$23.28	28
2022-07-20	$23.42	$23.43	$23.20	$23.28	$23.28	1,505
2022-07-19	$23.44	$23.50	$23.38	$23.38	$23.38	1,903
2022-07-18	$23.40	$23.40	$23.25	$23.33	$23.33	1,150
2022-07-15	$23.18	$23.34	$23.18	$23.34	$23.34	498
2022-07-14	$23.00	$23.18	$22.86	$23.18	$23.18	2,399
2022-07-13	$23.00	$23.00	$23.00	$23.00	$23.00	262
2022-07-12	$23.17	$23.17	$23.17	$23.17	$23.17	200
2022-07-11	$23.03	$23.28	$23.00	$23.20	$23.20	4,433
2022-07-08	$23.02	$23.02	$23.01	$23.02	$23.02	1,330
2022-07-07	$23.02	$23.25	$22.98	$23.14	$23.14	3,277
2022-07-06	$23.20	$23.20	$23.20	$23.20	$23.20	100
2022-07-05	$23.24	$23.29	$23.15	$23.20	$23.20	5,308
2022-07-01	$23.00	$23.27	$23.00	$23.27	$23.27	751
2022-06-30	$22.92	$22.92	$22.91	$22.92	$22.92	1,963
2022-06-29	$22.94	$22.99	$22.94	$22.99	$22.99	2,630
2022-06-28	$23.04	$23.07	$22.99	$22.99	$22.99	2,526
2022-06-27	$23.08	$23.08	$23.02	$23.07	$23.07	673
2022-06-24	$23.00	$23.08	$23.00	$23.08	$23.08	1,707
2022-06-23	$23.15	$23.15	$23.05	$23.12	$23.12	4,361
2022-06-22	$23.10	$23.10	$22.87	$22.87	$22.87	7,539
2022-06-21	$23.08	$23.08	$23.00	$23.00	$23.00	6,475
2022-06-17	$22.99	$23.09	$22.99	$23.08	$23.08	1,450
2022-06-16	$23.00	$23.00	$22.88	$22.88	$22.88	758
2022-06-15	$23.00	$23.10	$22.76	$23.10	$22.79	5,037
2022-06-14	$23.10	$23.12	$23.00	$23.10	$22.79	4,464
2022-06-13	$23.25	$23.25	$22.92	$23.15	$22.84	5,406
2022-06-10	$23.37	$23.60	$23.27	$23.30	$22.99	9,133
2022-06-09	$23.26	$23.55	$23.22	$23.37	$23.06	5,396
2022-06-08	$23.26	$23.47	$23.26	$23.26	$22.95	2,344
2022-06-07	$23.26	$23.26	$23.07	$23.19	$22.88	3,566
2022-06-06	$23.06	$23.22	$23.00	$23.22	$22.91	3,363
2022-06-03	$23.10	$23.16	$23.02	$23.02	$22.71	3,755
2022-06-02	$23.10	$23.17	$23.07	$23.17	$22.86	5,639
2022-06-01	$23.07	$23.08	$23.02	$23.02	$22.71	2,871
2022-05-31	$23.02	$23.22	$23.00	$23.22	$22.91	2,019
2022-05-27	$23.12	$23.17	$23.08	$23.08	$22.77	2,101
2022-05-26	$23.13	$23.15	$23.10	$23.15	$22.84	795
2022-05-25	$22.70	$23.14	$22.55	$23.14	$22.83	17,645
2022-05-24	$22.72	$22.79	$22.72	$22.75	$22.44	8,297
2022-05-23	$22.77	$22.80	$22.50	$22.72	$22.41	5,322
2022-05-20	$22.74	$22.76	$22.72	$22.72	$22.41	4,379
2022-05-19	$22.80	$22.98	$22.80	$22.98	$22.67	2,174
2022-05-18	$22.72	$22.85	$22.72	$22.80	$22.49	1,534
2022-05-17	$22.89	$23.00	$22.71	$22.90	$22.59	1,720
2022-05-16	$22.68	$22.68	$22.68	$22.68	$22.37	0
2022-05-13	$22.73	$22.73	$22.60	$22.68	$22.37	3,413
2022-05-12	$22.90	$22.90	$22.70	$22.80	$22.49	1,120
2022-05-11	$22.79	$22.79	$22.71	$22.74	$22.43	1,379
2022-05-10	$22.80	$22.90	$22.74	$22.77	$22.46	2,335
2022-05-09	$23.14	$23.14	$22.88	$22.90	$22.59	2,501
2022-05-06	$22.70	$23.15	$22.70	$23.15	$22.83	1,823
2022-05-05	$22.80	$23.17	$22.77	$23.00	$22.69	1,918
2022-05-04	$22.89	$23.01	$22.72	$22.94	$22.63	3,245
2022-05-03	$22.99	$22.99	$22.80	$22.86	$22.55	1,524
2022-05-02	$22.85	$22.85	$22.74	$22.77	$22.46	1,332
2022-04-29	$22.78	$22.81	$22.75	$22.75	$22.44	4,545
2022-04-28	$22.82	$22.87	$22.79	$22.85	$22.54	2,514
2022-04-27	$23.00	$23.00	$22.83	$22.83	$22.52	1,452
2022-04-26	$22.83	$23.00	$22.83	$22.84	$22.53	1,681
2022-04-25	$22.92	$22.95	$22.92	$22.95	$22.64	10,270
2022-04-22	$23.02	$23.10	$23.02	$23.04	$22.73	6,038
2022-04-21	$23.13	$23.17	$23.03	$23.03	$22.72	5,409
2022-04-20	$23.13	$23.13	$23.13	$23.13	$22.82	6
2022-04-19	$23.05	$23.20	$23.04	$23.13	$22.82	2,558
2022-04-18	$23.47	$23.47	$23.05	$23.17	$22.86	7,524
2022-04-14	$23.64	$23.64	$23.46	$23.53	$23.21	7,158
2022-04-13	$23.84	$23.84	$23.68	$23.68	$23.36	10,282
2022-04-12	$24.40	$24.40	$23.90	$23.90	$23.58	12,666
2022-04-11	$24.50	$24.50	$24.43	$24.43	$24.10	3,333
2022-04-08	$24.50	$24.50	$24.49	$24.49	$24.16	720
2022-04-07	$24.63	$24.63	$24.62	$24.62	$24.29	490
2022-04-06	$24.64	$24.64	$24.43	$24.44	$24.11	8,763
2022-04-05	$24.71	$24.73	$24.64	$24.64	$24.31	4,941
2022-04-04	$24.80	$24.80	$24.72	$24.72	$24.39	842
2022-04-01	$24.70	$24.70	$24.70	$24.70	$24.37	54
2022-03-31	$24.78	$24.78	$24.70	$24.70	$24.37	1,591
2022-03-30	$24.79	$24.82	$24.71	$24.72	$24.39	9,165
2022-03-29	$24.81	$24.84	$24.74	$24.84	$24.51	2,751
2022-03-28	$24.89	$24.89	$24.70	$24.80	$24.47	3,949
2022-03-25	$24.82	$24.83	$24.72	$24.83	$24.50	4,852
2022-03-24	$24.78	$24.90	$24.63	$24.90	$24.56	8,066
2022-03-23	$24.83	$24.90	$24.78	$24.90	$24.56	2,867
2022-03-22	$24.92	$24.92	$24.92	$24.92	$24.58	188
2022-03-21	$24.91	$24.92	$24.80	$24.80	$24.47	3,007
2022-03-18	$24.81	$24.98	$24.75	$24.89	$24.55	7,748
2022-03-17	$24.83	$25.05	$24.83	$25.05	$24.41	1,126
2022-03-16	$24.91	$24.96	$24.80	$24.94	$24.29	5,203
2022-03-15	$24.92	$24.95	$24.90	$24.90	$24.26	2,386
2022-03-14	$24.91	$25.03	$24.84	$24.97	$24.33	4,789
2022-03-11	$24.98	$25.04	$24.96	$24.98	$24.34	4,510
2022-03-10	$24.84	$25.00	$24.84	$24.98	$24.33	2,725
2022-03-09	$25.00	$25.00	$25.00	$25.00	$24.36	972
2022-03-08	$25.00	$25.05	$25.00	$25.05	$24.41	1,761
2022-03-07	$24.92	$25.15	$24.92	$25.00	$24.36	8,328
2022-03-04	$25.06	$25.06	$25.03	$25.05	$24.41	2,000
2022-03-03	$24.99	$25.06	$24.96	$25.00	$24.36	5,433
2022-03-02	$24.98	$25.10	$24.98	$25.07	$24.42	1,272
2022-03-01	$25.10	$25.10	$25.08	$25.08	$24.44	807
2022-02-28	$24.90	$25.08	$24.90	$25.07	$24.43	2,327
2022-02-25	$24.85	$24.90	$24.85	$24.90	$24.26	3,399
2022-02-24	$24.74	$24.77	$24.72	$24.77	$24.13	2,348
2022-02-23	$24.90	$24.90	$24.79	$24.79	$24.15	8,290
2022-02-22	$24.92	$25.05	$24.84	$24.91	$24.26	6,997
2022-02-18	$24.80	$24.94	$24.77	$24.87	$24.23	4,290
2022-02-17	$24.89	$24.89	$24.84	$24.85	$24.21	1,690
2022-02-16	$24.78	$24.91	$24.78	$24.91	$24.27	2,524
2022-02-15	$24.82	$24.92	$24.67	$24.67	$24.04	30,526
2022-02-14	$24.90	$24.95	$24.54	$24.87	$24.23	10,000
2022-02-11	$24.94	$25.04	$24.91	$24.97	$24.33	13,132
2022-02-10	$25.18	$25.18	$24.91	$24.91	$24.27	27,383
2022-02-09	$25.26	$25.26	$25.22	$25.22	$24.57	1,107
2022-02-08	$25.26	$25.32	$25.25	$25.27	$24.62	12,336
2022-02-07	$25.26	$25.26	$25.26	$25.26	$24.61	666
2022-02-04	$25.22	$25.22	$25.22	$25.22	$24.57	994
2022-02-03	$25.20	$25.24	$25.20	$25.24	$24.59	1,300
2022-02-02	$25.29	$25.32	$25.20	$25.20	$24.55	9,103
2022-02-01	$25.23	$25.23	$25.16	$25.22	$24.57	3,211
2022-01-31	$25.18	$25.20	$25.18	$25.20	$24.55	898
2022-01-28	$25.19	$25.20	$25.16	$25.20	$24.55	2,653
2022-01-27	$25.19	$25.20	$25.17	$25.17	$24.52	5,931
2022-01-26	$25.16	$25.29	$25.16	$25.29	$24.64	1,259
2022-01-25	$25.18	$25.20	$25.13	$25.13	$24.48	1,026
2022-01-24	$25.18	$25.18	$25.12	$25.12	$24.47	6,470
2022-01-21	$25.17	$25.27	$25.17	$25.22	$24.57	1,436
2022-01-20	$25.17	$25.17	$25.17	$25.17	$24.52	0
2022-01-19	$25.17	$25.17	$25.17	$25.17	$24.52	5
2022-01-18	$25.15	$25.22	$25.09	$25.17	$24.52	6,568
2022-01-14	$25.22	$25.25	$25.12	$25.12	$24.47	3,644
2022-01-13	$25.17	$25.21	$25.17	$25.17	$24.52	3,976
2022-01-12	$25.17	$25.23	$25.15	$25.16	$24.51	4,735
2022-01-11	$25.13	$25.23	$25.13	$25.16	$24.51	2,318
2022-01-10	$25.20	$25.23	$25.10	$25.12	$24.47	11,756
2022-01-07	$25.18	$25.24	$25.15	$25.20	$24.55	5,174
2022-01-06	$25.18	$25.25	$25.15	$25.15	$24.50	4,140
2022-01-05	$25.26	$25.31	$25.25	$25.25	$24.60	1,508
2022-01-04	$25.31	$25.31	$25.31	$25.31	$24.66	170
2022-01-03	$25.28	$25.29	$25.28	$25.29	$24.64	693
2021-12-31	$25.34	$25.34	$25.34	$25.34	$24.69	219
2021-12-30	$25.34	$25.34	$25.34	$25.34	$24.69	425
2021-12-29	$25.31	$25.31	$25.31	$25.31	$24.66	76
2021-12-28	$25.29	$25.31	$25.29	$25.31	$24.66	2,137
2021-12-27	$25.24	$25.33	$25.24	$25.30	$24.65	3,486
2021-12-23	$25.20	$25.20	$25.17	$25.17	$24.52	1,200
2021-12-22	$25.24	$25.24	$25.20	$25.20	$24.55	482
2021-12-21	$25.20	$25.20	$25.19	$25.20	$24.55	521
2021-12-20	$25.33	$25.34	$25.20	$25.20	$24.55	1,036
2021-12-17	$25.21	$25.21	$25.21	$25.21	$24.56	200
2021-12-16	$25.25	$25.32	$25.14	$25.16	$24.51	3,742
2021-12-15	$25.38	$25.42	$25.38	$25.42	$24.46	500
2021-12-14	$25.33	$25.44	$25.33	$25.37	$24.41	1,404
2021-12-13	$25.45	$25.45	$25.45	$25.45	$24.49	1
2021-12-10	$25.45	$25.45	$25.45	$25.45	$24.49	1,027
2021-12-09	$25.39	$25.39	$25.39	$25.39	$24.43	400
2021-12-08	$25.40	$25.45	$25.31	$25.45	$24.49	2,721
2021-12-07	$25.45	$25.45	$25.41	$25.41	$24.45	658
2021-12-06	$25.41	$25.44	$25.40	$25.40	$24.44	1,048
2021-12-03	$25.35	$25.35	$25.35	$25.35	$24.40	102
2021-12-02	$25.32	$25.32	$25.32	$25.32	$24.37	213
2021-12-01	$25.37	$25.37	$25.37	$25.37	$24.41	715
2021-11-30	$25.25	$25.25	$25.25	$25.25	$24.30	1,660
2021-11-29	$25.33	$25.35	$25.33	$25.35	$24.40	1,083
2021-11-26	$25.35	$25.35	$25.31	$25.32	$24.37	1,700
2021-11-24	$25.31	$25.36	$25.31	$25.36	$24.40	890
2021-11-23	$25.33	$25.33	$25.31	$25.31	$24.36	1,371
2021-11-22	$25.32	$25.32	$25.29	$25.30	$24.35	3,622
2021-11-19	$25.35	$25.35	$25.30	$25.30	$24.35	600
2021-11-18	$25.30	$25.34	$25.29	$25.34	$24.39	1,338
2021-11-17	$25.29	$25.34	$25.29	$25.33	$24.38	534
2021-11-16	$25.32	$25.32	$25.32	$25.32	$24.37	56
2021-11-15	$25.30	$25.35	$25.30	$25.32	$24.37	1,488
2021-11-12	$25.34	$25.36	$25.34	$25.35	$24.40	2,277
2021-11-11	$25.33	$25.33	$25.33	$25.33	$24.38	100
2021-11-10	$25.30	$25.30	$25.28	$25.28	$24.33	2,080
2021-11-09	$25.28	$25.28	$25.28	$25.28	$24.33	731
2021-11-08	$25.44	$25.44	$25.42	$25.42	$24.46	574
2021-11-05	$25.42	$25.42	$25.42	$25.42	$24.46	378
2021-11-04	$25.39	$25.44	$25.39	$25.44	$24.48	3,839
2021-11-03	$25.36	$25.36	$25.36	$25.36	$24.40	300
2021-11-02	$25.35	$25.44	$25.32	$25.44	$24.48	3,719
2021-11-01	$25.35	$25.38	$25.35	$25.38	$24.42	1,193
2021-10-29	$25.44	$25.46	$25.14	$25.38	$24.42	15,205
2021-10-28	$25.42	$25.42	$25.42	$25.42	$24.46	350
2021-10-27	$25.43	$25.43	$25.32	$25.35	$24.40	3,402
2021-10-26	$25.58	$25.58	$25.50	$25.50	$24.54	900
2021-10-25	$25.45	$25.58	$25.45	$25.50	$24.54	1,682
2021-10-22	$25.51	$25.53	$25.43	$25.43	$24.47	1,915
2021-10-21	$25.47	$25.47	$25.47	$25.47	$24.51	341
2021-10-20	$25.48	$25.53	$25.47	$25.47	$24.51	2,444
2021-10-19	$25.55	$25.55	$25.49	$25.49	$24.53	281
2021-10-18	$25.65	$25.65	$25.49	$25.49	$24.53	1,106
2021-10-15	$25.65	$25.65	$25.65	$25.65	$24.68	720
2021-10-14	$25.54	$25.55	$25.54	$25.55	$24.59	656
2021-10-13	$25.47	$25.50	$25.47	$25.50	$24.54	734
2021-10-12	$25.44	$25.46	$25.44	$25.45	$24.49	5,550
2021-10-11	$25.38	$25.41	$25.38	$25.41	$24.45	981
2021-10-08	$25.39	$25.39	$25.36	$25.36	$24.40	500
2021-10-07	$25.39	$25.39	$25.39	$25.39	$24.43	39
2021-10-06	$25.32	$25.40	$25.31	$25.39	$24.43	1,100
2021-10-05	$25.53	$25.53	$25.43	$25.43	$24.47	350
2021-10-04	$25.50	$25.50	$25.32	$25.32	$24.37	8,674
2021-10-01	$25.57	$25.57	$25.57	$25.57	$24.60	100
2021-09-30	$25.51	$25.54	$25.51	$25.51	$24.55	917
2021-09-29	$25.58	$25.69	$25.58	$25.69	$24.72	303
2021-09-28	$25.60	$25.72	$25.51	$25.51	$24.55	1,032
2021-09-27	$25.55	$25.58	$25.55	$25.58	$24.62	1,674
2021-09-24	$25.55	$25.59	$25.55	$25.55	$24.59	2,088
2021-09-23	$25.55	$25.55	$25.55	$25.55	$24.59	65
2021-09-22	$25.51	$25.58	$25.51	$25.55	$24.59	2,296
2021-09-21	$25.56	$25.56	$25.48	$25.48	$24.52	950
2021-09-20	$25.58	$25.64	$25.58	$25.64	$24.67	1,120
2021-09-17	$25.54	$25.54	$25.48	$25.48	$24.52	477
2021-09-16	$25.66	$25.72	$25.66	$25.72	$24.45	5,435
2021-09-15	$25.64	$25.68	$25.63	$25.68	$24.41	2,129
2021-09-14	$25.65	$25.68	$25.65	$25.68	$24.41	980
2021-09-13	$25.71	$25.71	$25.71	$25.71	$24.44	233
2021-09-10	$25.64	$25.68	$25.64	$25.68	$24.41	3,029
2021-09-09	$25.66	$25.66	$25.64	$25.64	$24.38	601
2021-09-08	$25.61	$25.87	$25.61	$25.69	$24.42	3,829
2021-09-07	$25.62	$25.63	$25.59	$25.59	$24.32	8,439
2021-09-03	$25.54	$25.56	$25.54	$25.55	$24.29	1,634
2021-09-02	$25.57	$25.60	$25.57	$25.60	$24.34	3,196
2021-09-01	$25.54	$25.54	$25.54	$25.54	$24.28	0
2021-08-31	$25.60	$25.75	$25.54	$25.54	$24.28	4,527
2021-08-30	$25.60	$25.60	$25.60	$25.60	$24.34	345
2021-08-27	$25.54	$25.54	$25.54	$25.54	$24.28	17
2021-08-26	$25.60	$25.60	$25.54	$25.54	$24.28	995
2021-08-25	$25.50	$25.66	$25.50	$25.59	$24.32	1,186
2021-08-24	$25.62	$25.62	$25.60	$25.60	$24.34	954
2021-08-23	$25.57	$25.57	$25.57	$25.57	$24.31	146
2021-08-20	$25.59	$25.59	$25.59	$25.59	$24.33	183
2021-08-19	$25.58	$25.68	$25.58	$25.59	$24.33	3,980
2021-08-18	$25.47	$25.47	$25.47	$25.47	$24.21	770
2021-08-17	$25.53	$25.53	$25.53	$25.53	$24.27	413
2021-08-16	$25.54	$25.59	$25.54	$25.55	$24.29	5,337
2021-08-13	$25.44	$25.44	$25.44	$25.44	$24.18	2
2021-08-12	$25.44	$25.44	$25.44	$25.44	$24.18	142
2021-08-11	$25.48	$25.48	$25.42	$25.44	$24.18	4,935
2021-08-10	$25.47	$25.47	$25.47	$25.47	$24.21	400
2021-08-09	$25.50	$25.50	$25.45	$25.47	$24.21	7,300
2021-08-06	$25.50	$25.50	$25.50	$25.50	$24.24	174
2021-08-05	$25.51	$25.54	$25.50	$25.50	$24.24	1,911
2021-08-04	$25.51	$25.51	$25.51	$25.51	$24.25	526
2021-08-03	$25.51	$25.51	$25.51	$25.51	$24.25	75
2021-08-02	$25.63	$25.63	$25.51	$25.51	$24.25	1,131
2021-07-30	$25.61	$25.61	$25.61	$25.61	$24.35	100
2021-07-29	$25.49	$25.54	$25.46	$25.46	$24.21	5,427
2021-07-28	$25.45	$25.45	$25.45	$25.45	$24.19	1,063
2021-07-27	$25.50	$25.50	$25.44	$25.45	$24.19	1,419
2021-07-26	$25.49	$25.49	$25.45	$25.49	$24.23	2,639
2021-07-23	$25.53	$25.53	$25.49	$25.49	$24.24	1,199
2021-07-22	$25.53	$25.53	$25.51	$25.53	$24.27	599
2021-07-21	$25.40	$25.51	$25.39	$25.51	$24.25	7,072
2021-07-20	$25.53	$25.53	$25.43	$25.43	$24.18	981
2021-07-19	$25.44	$25.53	$25.43	$25.49	$24.23	1,233
2021-07-16	$25.48	$25.51	$25.45	$25.50	$24.24	2,549
2021-07-15	$25.45	$25.53	$25.45	$25.46	$24.20	5,317
2021-07-14	$25.51	$25.51	$25.41	$25.45	$24.19	4,434
2021-07-13	$25.53	$25.54	$25.53	$25.54	$24.28	1,435
2021-07-12	$25.43	$25.44	$25.43	$25.44	$24.19	278
2021-07-09	$25.53	$25.53	$25.50	$25.51	$24.25	3,806
2021-07-08	$25.50	$25.50	$25.50	$25.50	$24.24	366
2021-07-07	$25.50	$25.50	$25.50	$25.50	$24.24	2,010
2021-07-06	$25.39	$25.46	$25.39	$25.42	$24.17	1,841
2021-07-02	$25.37	$25.54	$25.37	$25.54	$24.28	1,325
2021-07-01	$25.44	$25.44	$25.41	$25.41	$24.16	2,421
2021-06-30	$25.40	$25.41	$25.40	$25.41	$24.16	2,878
2021-06-29	$25.56	$25.56	$25.56	$25.56	$24.30	85
2021-06-28	$25.59	$25.59	$25.56	$25.56	$24.30	693
2021-06-25	$25.43	$25.43	$25.38	$25.38	$24.13	550
2021-06-24	$25.37	$25.37	$25.37	$25.37	$24.12	75
2021-06-23	$25.41	$25.44	$25.37	$25.37	$24.12	969
2021-06-22	$25.40	$25.43	$25.36	$25.39	$24.14	2,775
2021-06-21	$25.40	$25.40	$25.40	$25.40	$24.15	411
2021-06-18	$25.35	$25.48	$25.35	$25.45	$24.19	2,444
2021-06-17	$25.66	$25.78	$25.66	$25.78	$24.21	1,633
2021-06-16	$25.67	$25.67	$25.67	$25.67	$24.11	146
2021-06-15	$25.55	$25.67	$25.55	$25.67	$24.11	320
2021-06-14	$25.56	$25.56	$25.56	$25.56	$24.00	17
2021-06-11	$25.65	$25.67	$25.56	$25.56	$24.00	1,368
2021-06-10	$25.58	$25.60	$25.55	$25.55	$24.00	1,831
2021-06-09	$25.65	$25.65	$25.65	$25.65	$24.09	1,100
2021-06-08	$25.55	$25.55	$25.55	$25.55	$24.00	358
2021-06-07	$25.55	$25.55	$25.55	$25.55	$24.00	1,660
2021-06-04	$25.55	$25.55	$25.55	$25.55	$24.00	96
2021-06-03	$25.55	$25.55	$25.55	$25.55	$24.00	77
2021-06-02	$25.55	$25.55	$25.55	$25.55	$24.00	537
2021-06-01	$25.54	$25.54	$25.50	$25.50	$23.94	490
2021-05-28	$25.54	$25.54	$25.54	$25.54	$23.99	0
2021-05-27	$25.50	$25.54	$25.50	$25.54	$23.99	1,066
2021-05-26	$25.46	$25.46	$25.46	$25.46	$23.91	718
2021-05-25	$25.50	$25.50	$25.46	$25.46	$23.91	986
2021-05-24	$25.54	$25.54	$25.54	$25.54	$23.99	16
2021-05-21	$25.48	$25.54	$25.48	$25.54	$23.99	1,602
2021-05-20	$25.47	$25.54	$25.42	$25.54	$23.99	1,930
2021-05-19	$25.48	$25.55	$25.48	$25.55	$24.00	719
2021-05-18	$25.47	$25.55	$25.45	$25.55	$23.99	4,874
2021-05-17	$25.55	$25.55	$25.55	$25.55	$24.00	305
2021-05-14	$25.47	$25.55	$25.42	$25.42	$23.87	6,735
2021-05-13	$25.46	$25.48	$25.46	$25.48	$23.93	336
2021-05-12	$25.46	$25.46	$25.40	$25.40	$23.85	2,200
2021-05-11	$25.47	$25.47	$25.46	$25.46	$23.91	623
2021-05-10	$25.50	$25.54	$25.46	$25.54	$23.99	1,572
2021-05-07	$25.50	$25.50	$25.50	$25.50	$23.95	100
2021-05-06	$25.38	$25.38	$25.36	$25.36	$23.82	386
2021-05-05	$25.42	$25.43	$25.36	$25.36	$23.82	603
2021-05-04	$25.31	$25.42	$25.31	$25.40	$23.85	3,418
2021-05-03	$25.35	$25.35	$25.35	$25.35	$23.81	356
2021-04-30	$25.40	$25.40	$25.40	$25.40	$23.85	211
2021-04-29	$25.36	$25.36	$25.36	$25.36	$23.82	497
2021-04-28	$25.30	$25.30	$25.28	$25.30	$23.76	1,700
2021-04-27	$25.34	$25.35	$25.28	$25.35	$23.80	2,524
2021-04-26	$25.40	$25.40	$25.25	$25.26	$23.72	4,052
2021-04-23	$25.39	$25.41	$25.28	$25.30	$23.76	7,458
2021-04-22	$25.42	$25.42	$25.42	$25.42	$23.87	0
2021-04-21	$25.42	$25.42	$25.42	$25.42	$23.87	723
2021-04-20	$25.53	$25.54	$25.39	$25.39	$23.84	1,353
2021-04-19	$25.39	$25.39	$25.39	$25.39	$23.84	238
2021-04-16	$25.37	$25.40	$25.37	$25.39	$23.84	1,142
2021-04-15	$25.47	$25.47	$25.47	$25.47	$23.92	208
2021-04-14	$25.47	$25.47	$25.47	$25.47	$23.92	522
2021-04-13	$25.38	$25.38	$25.38	$25.38	$23.83	63
2021-04-12	$25.38	$25.38	$25.38	$25.38	$23.83	250
2021-04-09	$25.40	$25.43	$25.40	$25.43	$23.88	1,626
2021-04-08	$25.41	$25.41	$25.41	$25.41	$23.86	500
2021-04-07	$25.34	$25.34	$25.34	$25.34	$23.79	490
2021-04-06	$25.30	$25.30	$25.30	$25.30	$23.76	100
2021-04-05	$25.25	$25.30	$25.25	$25.30	$23.76	726
2021-04-01	$25.24	$25.43	$25.24	$25.43	$23.88	3,029
2021-03-31	$25.43	$25.43	$25.43	$25.43	$23.88	200
2021-03-30	$25.42	$25.42	$25.42	$25.42	$23.87	20
2021-03-29	$25.35	$25.42	$25.35	$25.42	$23.87	917
2021-03-26	$25.40	$25.42	$25.37	$25.42	$23.87	645
2021-03-25	$25.29	$25.29	$25.29	$25.29	$23.75	288
2021-03-24	$25.29	$25.31	$25.29	$25.31	$23.77	1,244
2021-03-23	$25.25	$25.29	$25.24	$25.25	$23.71	5,002
2021-03-22	$25.28	$25.28	$25.25	$25.25	$23.71	1,240
2021-03-19	$25.29	$25.31	$25.27	$25.27	$23.73	2,729
2021-03-18	$25.25	$25.32	$25.25	$25.27	$23.73	1,400
2021-03-17	$25.48	$25.48	$25.38	$25.43	$23.59	1,834
2021-03-16	$25.42	$25.69	$25.39	$25.52	$23.67	5,557
2021-03-15	$25.41	$25.41	$25.41	$25.41	$23.57	252
2021-03-12	$25.35	$25.35	$25.30	$25.35	$23.51	1,200
2021-03-11	$25.32	$25.40	$25.32	$25.36	$23.53	2,058
2021-03-10	$25.33	$25.41	$25.32	$25.32	$23.49	2,504
2021-03-09	$25.25	$25.42	$25.24	$25.31	$23.48	6,462
2021-03-08	$25.45	$25.45	$25.25	$25.35	$23.52	7,052
2021-03-05	$25.25	$25.74	$25.25	$25.47	$23.63	2,418
2021-03-04	$25.27	$25.29	$25.20	$25.20	$23.38	4,202
2021-03-03	$25.19	$25.28	$25.18	$25.25	$23.42	3,791
2021-03-02	$25.35	$25.38	$25.02	$25.18	$23.36	6,832
2021-03-01	$25.27	$25.34	$25.27	$25.30	$23.47	2,576
2021-02-26	$25.25	$25.28	$25.23	$25.27	$23.44	6,037
2021-02-25	$25.40	$25.40	$25.22	$25.23	$23.41	6,610
2021-02-24	$25.39	$25.44	$25.39	$25.40	$23.56	725
2021-02-23	$25.38	$25.38	$25.38	$25.38	$23.54	2,385
2021-02-22	$25.36	$25.39	$25.35	$25.36	$23.53	9,658
2021-02-19	$25.37	$25.37	$25.33	$25.37	$23.54	3,172
2021-02-18	$25.31	$25.37	$25.29	$25.35	$23.52	8,510
2021-02-17	$25.37	$25.38	$25.33	$25.35	$23.52	9,328
2021-02-16	$25.45	$25.47	$25.40	$25.40	$23.56	1,703
2021-02-12	$25.49	$25.49	$25.43	$25.43	$23.59	1,654
2021-02-11	$25.49	$25.49	$25.45	$25.45	$23.61	581
2021-02-10	$25.51	$25.51	$25.51	$25.51	$23.67	2,340
2021-02-09	$25.58	$25.58	$25.51	$25.57	$23.72	1,094
2021-02-08	$25.58	$25.58	$25.58	$25.58	$23.73	1
2021-02-05	$25.58	$25.58	$25.58	$25.58	$23.73	111
2021-02-04	$25.60	$25.60	$25.60	$25.60	$23.75	0
2021-02-03	$25.60	$25.60	$25.60	$25.60	$23.75	28
2021-02-02	$25.59	$25.60	$25.59	$25.60	$23.75	2,001
2021-02-01	$25.46	$25.46	$25.46	$25.46	$23.62	201
2021-01-29	$25.45	$25.60	$25.45	$25.60	$23.75	1,720
2021-01-28	$25.50	$25.50	$25.50	$25.50	$23.66	101
2021-01-27	$25.59	$25.59	$25.50	$25.50	$23.66	1,009
2021-01-26	$25.52	$25.59	$25.52	$25.59	$23.74	950
2021-01-25	$25.50	$25.54	$25.45	$25.51	$23.66	1,330
2021-01-22	$25.49	$25.50	$25.49	$25.50	$23.66	1,556
2021-01-21	$25.47	$25.47	$25.47	$25.47	$23.62	4,056
2021-01-20	$25.41	$25.41	$25.37	$25.38	$23.54	1,977
2021-01-19	$25.43	$25.43	$25.38	$25.38	$23.54	1,374
2021-01-15	$25.38	$25.51	$25.38	$25.39	$23.55	2,668
2021-01-14	$25.35	$25.35	$25.35	$25.35	$23.52	262
2021-01-13	$25.36	$25.40	$25.36	$25.40	$23.56	1,605
2021-01-12	$25.57	$25.57	$25.35	$25.35	$23.52	2,058
2021-01-11	$25.56	$25.57	$25.56	$25.57	$23.72	933
2021-01-08	$25.55	$25.55	$25.51	$25.55	$23.70	656
2021-01-07	$25.51	$25.59	$25.51	$25.59	$23.74	520
2021-01-06	$25.52	$25.52	$25.52	$25.52	$23.67	140
2021-01-05	$25.51	$25.52	$25.51	$25.52	$23.67	404
2021-01-04	$25.55	$25.58	$25.54	$25.55	$23.70	1,313
2020-12-31	$25.55	$25.55	$25.55	$25.55	$23.70	328
2020-12-30	$25.51	$25.58	$25.50	$25.58	$23.73	1,954
2020-12-29	$25.52	$25.52	$25.51	$25.51	$23.67	952
2020-12-28	$25.48	$25.58	$25.48	$25.51	$23.66	2,448
2020-12-24	$25.42	$25.42	$25.42	$25.42	$23.58	3
2020-12-23	$25.42	$25.42	$25.42	$25.42	$23.58	224
2020-12-22	$25.37	$25.37	$25.37	$25.37	$23.54	300
2020-12-21	$25.35	$25.35	$25.35	$25.35	$23.52	401
2020-12-18	$25.34	$25.50	$25.34	$25.50	$23.66	2,900
2020-12-17	$25.40	$25.49	$25.39	$25.48	$23.64	7,549
2020-12-16	$25.59	$25.59	$25.58	$25.58	$23.44	3,299
2020-12-15	$25.52	$25.52	$25.52	$25.52	$23.39	0
2020-12-14	$25.52	$25.52	$25.52	$25.52	$23.39	350
2020-12-11	$25.48	$25.48	$25.48	$25.48	$23.35	0
2020-12-10	$25.58	$25.60	$25.48	$25.48	$23.35	2,430
2020-12-09	$25.57	$25.57	$25.48	$25.48	$23.35	3,470
2020-12-08	$25.57	$25.57	$25.54	$25.57	$23.43	1,049
2020-12-07	$25.52	$25.52	$25.49	$25.49	$23.36	1,158
2020-12-04	$25.46	$25.46	$25.46	$25.46	$23.33	351
2020-12-03	$25.43	$25.51	$25.37	$25.37	$23.25	6,962
2020-12-02	$25.47	$25.51	$25.47	$25.51	$23.37	678
2020-12-01	$25.52	$25.52	$25.42	$25.44	$23.31	828
2020-11-30	$25.42	$25.43	$25.41	$25.41	$23.29	2,715
2020-11-27	$25.50	$25.50	$25.39	$25.39	$23.27	5,062
2020-11-25	$25.42	$25.51	$25.42	$25.51	$23.37	5,787
2020-11-24	$25.40	$25.49	$25.35	$25.35	$23.23	2,715
2020-11-23	$25.58	$25.60	$25.43	$25.45	$23.32	6,283
2020-11-20	$25.60	$25.60	$25.60	$25.60	$23.46	846
2020-11-19	$25.57	$25.57	$25.57	$25.57	$23.43	186
2020-11-18	$25.49	$25.57	$25.49	$25.57	$23.43	435
2020-11-17	$25.59	$25.59	$25.51	$25.59	$23.45	420
2020-11-16	$25.45	$25.50	$25.45	$25.45	$23.32	1,156
2020-11-13	$25.40	$25.40	$25.40	$25.40	$23.28	252
2020-11-12	$25.52	$25.52	$25.52	$25.52	$23.39	268
2020-11-11	$25.57	$25.57	$25.57	$25.57	$23.43	22
2020-11-10	$25.51	$25.57	$25.49	$25.57	$23.43	6,756
2020-11-09	$25.43	$25.43	$25.43	$25.43	$23.31	478
2020-11-06	$25.43	$25.43	$25.36	$25.37	$23.25	1,200
2020-11-05	$25.42	$25.51	$25.35	$25.36	$23.24	2,029
2020-11-04	$25.41	$25.42	$25.41	$25.42	$23.30	604
2020-11-03	$25.42	$25.42	$25.42	$25.42	$23.30	646
2020-11-02	$25.30	$25.32	$25.30	$25.32	$23.20	3,610
2020-10-30	$25.32	$25.38	$25.32	$25.38	$23.26	880
2020-10-29	$25.34	$25.34	$25.32	$25.33	$23.21	1,412
2020-10-28	$25.33	$25.33	$25.32	$25.32	$23.20	492
2020-10-27	$25.26	$25.37	$25.26	$25.37	$23.25	1,504
2020-10-26	$25.46	$25.48	$25.24	$25.24	$23.13	3,811
2020-10-23	$25.38	$25.38	$25.38	$25.38	$23.26	29
2020-10-22	$25.38	$25.38	$25.38	$25.38	$23.26	400
2020-10-21	$25.49	$25.49	$25.49	$25.49	$23.36	34
2020-10-20	$25.49	$25.49	$25.49	$25.49	$23.36	233
2020-10-19	$25.47	$25.49	$25.47	$25.49	$23.36	339
2020-10-16	$25.37	$25.37	$25.37	$25.37	$23.25	387
2020-10-15	$25.44	$25.44	$25.44	$25.44	$23.31	0
2020-10-14	$25.37	$25.44	$25.36	$25.44	$23.31	1,213
2020-10-13	$25.51	$25.51	$25.37	$25.37	$23.25	1,822
2020-10-12	$25.38	$25.46	$25.37	$25.46	$23.33	1,018
2020-10-09	$25.33	$25.40	$25.33	$25.33	$23.21	2,000
2020-10-08	$25.50	$25.53	$25.50	$25.51	$23.38	654
2020-10-07	$25.42	$25.42	$25.42	$25.42	$23.30	0
2020-10-06	$25.42	$25.42	$25.42	$25.42	$23.30	8
2020-10-05	$25.32	$25.43	$25.32	$25.42	$23.30	1,959
2020-10-02	$25.44	$25.56	$25.44	$25.56	$23.42	312
2020-10-01	$25.53	$25.56	$25.53	$25.53	$23.40	803
2020-09-30	$25.53	$25.53	$25.50	$25.52	$23.39	1,964
2020-09-29	$25.53	$25.53	$25.43	$25.53	$23.40	1,434
2020-09-28	$25.56	$25.56	$25.56	$25.56	$23.42	411
2020-09-25	$25.36	$25.36	$25.36	$25.36	$23.24	282
2020-09-24	$25.22	$25.36	$25.22	$25.36	$23.24	963
2020-09-23	$25.20	$25.42	$25.20	$25.40	$23.28	8,327
2020-09-22	$25.26	$25.26	$25.22	$25.22	$23.11	2,176
2020-09-21	$25.22	$25.35	$25.20	$25.35	$23.23	4,498
2020-09-18	$25.33	$25.33	$25.30	$25.30	$23.19	735
2020-09-17	$25.41	$25.49	$25.39	$25.49	$23.07	2,100
2020-09-16	$25.42	$25.49	$25.37	$25.43	$23.02	1,135
2020-09-15	$25.49	$25.49	$25.43	$25.49	$23.07	2,930
2020-09-14	$25.33	$25.33	$25.33	$25.33	$22.93	674
2020-09-11	$25.44	$25.48	$25.33	$25.35	$22.95	10,351
2020-09-10	$25.41	$25.42	$25.37	$25.38	$22.98	3,781
2020-09-09	$25.45	$25.49	$25.37	$25.38	$22.98	15,743
2020-09-08	$25.43	$25.48	$25.43	$25.48	$23.06	3,169
2020-09-04	$25.41	$25.46	$25.41	$25.46	$23.05	1,271
2020-09-03	$25.41	$25.49	$25.39	$25.49	$23.07	3,050
2020-09-02	$25.41	$25.55	$25.20	$25.55	$23.13	18,337
2020-09-01	$25.40	$25.40	$25.40	$25.40	$22.99	0
2020-08-31	$25.40	$25.40	$25.40	$25.40	$22.99	2,098
2020-08-28	$25.45	$25.48	$25.40	$25.48	$23.06	1,843
2020-08-27	$25.40	$25.40	$25.39	$25.39	$22.98	400
2020-08-26	$25.46	$25.46	$25.46	$25.46	$23.05	832
2020-08-25	$25.53	$25.53	$25.53	$25.53	$23.11	586
2020-08-24	$25.52	$25.53	$25.47	$25.53	$23.11	2,696
2020-08-21	$25.50	$25.60	$25.48	$25.60	$23.17	933
2020-08-20	$25.43	$25.43	$25.43	$25.43	$23.02	213
2020-08-19	$25.43	$25.43	$25.43	$25.43	$23.02	1,886
2020-08-18	$25.34	$25.43	$25.30	$25.43	$23.02	4,938
2020-08-17	$25.38	$25.46	$25.38	$25.46	$23.05	1,500
2020-08-14	$25.25	$25.45	$25.24	$25.42	$23.01	3,308
2020-08-13	$25.59	$25.59	$25.36	$25.36	$22.96	2,872
2020-08-12	$25.48	$25.48	$25.48	$25.48	$23.07	0
2020-08-11	$25.48	$25.48	$25.48	$25.48	$23.07	30
2020-08-10	$25.51	$25.51	$25.46	$25.48	$23.07	1,075
2020-08-07	$25.45	$25.54	$25.45	$25.54	$23.12	546
2020-08-06	$25.45	$25.60	$25.32	$25.35	$22.95	6,398
2020-08-05	$25.40	$25.50	$25.40	$25.50	$23.08	4,653
2020-08-04	$25.39	$25.39	$25.35	$25.35	$22.95	794
2020-08-03	$25.35	$25.40	$25.24	$25.40	$22.99	1,253
2020-07-31	$25.30	$25.30	$25.30	$25.30	$22.90	27
2020-07-30	$25.30	$25.30	$25.30	$25.30	$22.90	227
2020-07-29	$25.30	$25.30	$25.30	$25.30	$22.90	170
2020-07-28	$25.30	$25.40	$25.30	$25.30	$22.90	1,400
2020-07-27	$25.30	$25.35	$25.20	$25.28	$22.88	1,600
2020-07-24	$25.18	$25.18	$25.18	$25.18	$22.79	310
2020-07-23	$25.35	$25.35	$25.35	$25.35	$22.95	91
2020-07-22	$25.35	$25.35	$25.35	$25.35	$22.95	52
2020-07-21	$25.35	$25.35	$25.35	$25.35	$22.95	100
2020-07-20	$25.10	$25.35	$25.10	$25.35	$22.95	3,766
2020-07-17	$25.10	$25.10	$25.10	$25.10	$22.72	26
2020-07-16	$25.19	$25.28	$25.05	$25.10	$22.72	5,108
2020-07-15	$25.18	$25.26	$25.18	$25.26	$22.87	1,135
2020-07-14	$25.35	$25.35	$25.35	$25.35	$22.95	75
2020-07-13	$25.33	$25.35	$25.19	$25.35	$22.95	3,582
2020-07-10	$25.16	$25.16	$25.16	$25.16	$22.78	99
2020-07-09	$25.22	$25.22	$25.16	$25.16	$22.78	435
2020-07-08	$25.28	$25.28	$25.28	$25.28	$22.88	322
2020-07-07	$25.25	$25.25	$25.11	$25.11	$22.73	4,003
2020-07-06	$25.17	$25.30	$25.17	$25.30	$22.90	943
2020-07-02	$25.10	$25.20	$25.10	$25.20	$22.81	4,509
2020-07-01	$25.17	$25.20	$25.14	$25.17	$22.79	2,505
2020-06-30	$25.15	$25.27	$25.15	$25.27	$22.88	1,302
2020-06-29	$25.27	$25.27	$25.11	$25.12	$22.74	2,998
2020-06-26	$25.25	$25.25	$25.25	$25.25	$22.86	540
2020-06-25	$25.16	$25.20	$25.16	$25.16	$22.78	1,013
2020-06-24	$25.11	$25.11	$25.09	$25.09	$22.71	1,365
2020-06-23	$25.10	$25.25	$25.10	$25.25	$22.86	2,069
2020-06-22	$25.05	$25.09	$25.05	$25.08	$22.70	1,850
2020-06-19	$25.06	$25.12	$24.85	$25.03	$22.66	11,925
2020-06-18	$25.02	$25.11	$24.92	$25.11	$22.73	5,442
2020-06-17	$25.45	$25.45	$24.84	$25.16	$22.50	23,458
2020-06-16	$25.36	$25.36	$25.36	$25.36	$22.68	0
2020-06-15	$25.45	$25.45	$25.36	$25.36	$22.68	468
2020-06-12	$25.32	$25.32	$25.32	$25.32	$22.64	0
2020-06-11	$25.32	$25.49	$25.32	$25.32	$22.64	1,614
2020-06-10	$25.45	$25.45	$25.45	$25.45	$22.76	28
2020-06-09	$25.45	$25.45	$25.45	$25.45	$22.76	474
2020-06-08	$25.40	$25.50	$25.27	$25.50	$22.80	3,670
2020-06-05	$25.31	$25.31	$25.28	$25.29	$22.61	3,057
2020-06-04	$25.33	$25.35	$25.30	$25.35	$22.67	5,175
2020-06-03	$25.24	$25.33	$25.19	$25.33	$22.65	2,415
2020-06-02	$25.19	$25.19	$25.19	$25.19	$22.52	290
2020-06-01	$25.20	$25.20	$25.18	$25.19	$22.52	1,578
2020-05-29	$25.25	$25.29	$25.25	$25.27	$22.59	2,164
2020-05-28	$25.15	$25.29	$25.15	$25.29	$22.61	3,087
2020-05-27	$25.09	$25.14	$25.09	$25.14	$22.48	2,122
2020-05-26	$25.02	$25.11	$25.02	$25.07	$22.42	3,184
2020-05-22	$25.07	$25.11	$25.00	$25.10	$22.44	3,754
2020-05-21	$25.00	$25.12	$24.95	$25.00	$22.35	11,654
2020-05-20	$24.94	$25.20	$24.92	$25.02	$22.37	5,922
2020-05-19	$25.10	$25.10	$24.90	$24.96	$22.32	11,830
2020-05-18	$24.95	$25.02	$24.95	$25.02	$22.37	1,850
2020-05-15	$24.98	$24.99	$24.95	$24.95	$22.31	1,114
2020-05-14	$25.05	$25.10	$24.95	$24.98	$22.34	6,244
2020-05-13	$24.97	$25.05	$24.97	$25.00	$22.35	4,101
2020-05-12	$25.00	$25.03	$25.00	$25.00	$22.35	16,236
2020-05-11	$24.85	$25.05	$24.85	$25.05	$22.40	2,791
2020-05-08	$24.97	$24.97	$24.85	$24.95	$22.31	2,406
2020-05-07	$25.03	$25.08	$24.85	$25.02	$22.37	6,260
2020-05-06	$25.02	$25.10	$25.02	$25.03	$22.38	958
2020-05-05	$24.87	$25.08	$24.85	$24.98	$22.34	1,532
2020-05-04	$25.00	$25.04	$24.85	$24.85	$22.22	4,454
2020-05-01	$24.77	$24.99	$24.77	$24.97	$22.33	4,922
2020-04-30	$24.74	$25.00	$24.74	$24.80	$22.17	4,168
2020-04-29	$24.88	$24.88	$24.62	$24.70	$22.08	4,263
2020-04-28	$24.65	$24.69	$24.58	$24.60	$22.00	9,436
2020-04-27	$24.64	$24.65	$24.42	$24.65	$22.04	6,716
2020-04-24	$24.68	$24.68	$24.34	$24.43	$21.84	15,040
2020-04-23	$24.60	$24.65	$24.50	$24.50	$21.91	2,810
2020-04-22	$24.70	$24.70	$24.50	$24.50	$21.91	1,675
2020-04-21	$24.80	$24.80	$24.80	$24.80	$22.17	171
2020-04-20	$24.89	$24.92	$24.80	$24.80	$22.17	3,601
2020-04-17	$24.95	$24.98	$24.56	$24.75	$22.13	11,324
2020-04-16	$24.85	$24.95	$24.41	$24.41	$21.83	2,502
2020-04-15	$24.68	$24.74	$24.68	$24.74	$22.12	330
2020-04-14	$24.50	$24.95	$24.50	$24.80	$22.17	11,016
2020-04-13	$24.20	$24.50	$24.20	$24.50	$21.91	1,910
2020-04-09	$24.25	$24.73	$24.14	$24.60	$22.00	7,680
2020-04-08	$24.06	$24.06	$23.99	$24.00	$21.46	2,023
2020-04-07	$24.06	$24.06	$23.40	$23.40	$20.92	799
2020-04-06	$24.24	$24.25	$23.77	$24.00	$21.46	4,551
2020-04-03	$23.78	$23.94	$23.60	$23.94	$21.41	1,640
2020-04-02	$24.12	$24.17	$23.81	$23.81	$21.29	959
2020-04-01	$23.15	$24.30	$23.15	$24.28	$21.71	2,547
2020-03-31	$24.01	$24.30	$24.01	$24.18	$21.62	3,859
2020-03-30	$24.10	$24.20	$24.00	$24.06	$21.51	11,567
2020-03-27	$23.83	$23.83	$23.22	$23.80	$21.28	6,004
2020-03-26	$23.00	$23.95	$22.84	$23.89	$21.36	12,595
2020-03-25	$22.51	$23.18	$22.50	$22.71	$20.31	7,847
2020-03-24	$21.80	$22.68	$21.80	$22.20	$19.85	22,237
2020-03-23	$21.50	$22.00	$21.25	$21.46	$19.19	5,994
2020-03-20	$22.46	$22.88	$22.46	$22.47	$20.09	2,895
2020-03-19	$20.25	$22.35	$20.25	$22.07	$19.73	11,547
2020-03-18	$23.50	$23.50	$21.01	$21.81	$19.50	16,692
2020-03-17	$24.48	$24.50	$23.20	$23.98	$21.14	12,423
2020-03-16	$24.40	$24.52	$24.02	$24.52	$21.61	13,682
2020-03-13	$24.94	$24.94	$24.50	$24.55	$21.64	19,390
2020-03-12	$24.90	$24.92	$24.45	$24.64	$21.72	9,384
2020-03-11	$25.02	$25.26	$24.97	$25.02	$22.06	6,052
2020-03-10	$24.97	$25.30	$24.97	$25.30	$22.30	9,681
2020-03-09	$25.15	$25.18	$24.73	$24.79	$21.85	32,459
2020-03-06	$25.25	$25.28	$25.20	$25.27	$22.28	8,012
2020-03-05	$25.20	$25.25	$25.20	$25.21	$22.22	1,146
2020-03-04	$25.20	$25.27	$25.20	$25.27	$22.28	1,616
2020-03-03	$25.16	$25.20	$25.16	$25.20	$22.21	5,979
2020-03-02	$25.11	$25.25	$25.05	$25.11	$22.13	7,940
2020-02-28	$25.14	$25.19	$24.99	$25.15	$22.17	9,409
2020-02-27	$25.20	$25.22	$25.02	$25.11	$22.13	4,122
2020-02-26	$25.23	$25.30	$25.21	$25.24	$22.25	5,700
2020-02-25	$25.28	$25.28	$25.23	$25.25	$22.26	1,413
2020-02-24	$25.17	$25.29	$25.02	$25.29	$22.29	16,751
2020-02-21	$25.25	$25.28	$25.25	$25.28	$22.28	1,095
2020-02-20	$25.40	$25.40	$25.27	$25.28	$22.28	6,060
2020-02-19	$25.44	$25.45	$25.43	$25.45	$22.43	2,349
2020-02-18	$25.40	$25.41	$25.40	$25.41	$22.40	1,850
2020-02-14	$25.42	$25.42	$25.40	$25.40	$22.39	500
2020-02-13	$25.33	$25.43	$25.33	$25.43	$22.42	1,000
2020-02-12	$25.37	$25.37	$25.35	$25.35	$22.35	1,300
2020-02-11	$25.36	$25.37	$25.36	$25.37	$22.36	1,164
2020-02-10	$25.35	$25.37	$25.34	$25.37	$22.36	2,133
2020-02-07	$25.29	$25.32	$25.28	$25.28	$22.28	1,494
2020-02-06	$25.28	$25.30	$25.28	$25.30	$22.30	2,146
2020-02-05	$25.30	$25.30	$25.25	$25.25	$22.26	2,206
2020-02-04	$25.21	$25.27	$25.21	$25.27	$22.28	1,691
2020-02-03	$25.16	$25.30	$25.14	$25.26	$22.27	8,450
2020-01-31	$25.24	$25.36	$25.16	$25.16	$22.18	4,613
2020-01-30	$25.25	$25.25	$25.17	$25.24	$22.24	4,895
2020-01-29	$25.14	$25.33	$25.14	$25.25	$22.26	4,740
2020-01-28	$25.21	$25.30	$25.20	$25.20	$22.21	7,733
2020-01-27	$25.16	$25.25	$25.16	$25.25	$22.26	3,648
2020-01-24	$25.17	$25.17	$25.16	$25.17	$22.19	510
2020-01-23	$25.23	$25.26	$25.20	$25.24	$22.25	4,901
2020-01-22	$25.30	$25.37	$25.22	$25.30	$22.30	5,332
2020-01-21	$25.32	$25.34	$25.22	$25.30	$22.30	4,787
2020-01-17	$25.17	$25.37	$25.16	$25.23	$22.24	9,584
2020-01-16	$25.16	$25.17	$25.15	$25.17	$22.19	3,485
2020-01-15	$25.15	$25.17	$25.13	$25.16	$22.18	1,751
2020-01-14	$25.11	$25.15	$25.10	$25.14	$22.16	1,458
2020-01-13	$25.11	$25.11	$25.11	$25.11	$22.13	731
2020-01-10	$25.05	$25.12	$25.05	$25.12	$22.14	1,598
2020-01-09	$25.11	$25.11	$25.04	$25.04	$22.07	5,476
2020-01-08	$25.13	$25.13	$25.13	$25.13	$22.15	1,369
2020-01-07	$25.05	$25.11	$25.05	$25.11	$22.13	1,310
2020-01-06	$25.01	$25.10	$25.01	$25.10	$22.13	8,287
2020-01-03	$25.13	$25.29	$25.11	$25.11	$22.13	10,369
2020-01-02	$25.10	$25.10	$25.10	$25.10	$22.13	254
2019-12-31	$25.07	$25.07	$25.02	$25.07	$22.10	2,066
2019-12-30	$25.14	$25.14	$25.14	$25.14	$22.16	2
2019-12-27	$25.22	$25.22	$25.01	$25.14	$22.16	6,971
2019-12-26	$25.12	$25.12	$25.11	$25.11	$22.13	454
2019-12-24	$25.12	$25.12	$25.12	$25.12	$22.14	28
2019-12-23	$25.06	$25.12	$25.01	$25.12	$22.14	643
2019-12-20	$25.16	$25.16	$25.01	$25.09	$22.12	1,237
2019-12-19	$25.10	$25.10	$25.01	$25.01	$22.05	1,022
2019-12-18	$25.10	$25.10	$25.08	$25.08	$22.11	582
2019-12-17	$25.10	$25.10	$25.05	$25.10	$22.13	1,401
2019-12-16	$25.15	$25.35	$25.13	$25.34	$22.06	8,914
2019-12-13	$25.10	$25.15	$25.05	$25.15	$21.90	9,768
2019-12-12	$25.10	$25.10	$25.00	$25.10	$21.85	13,176
2019-12-11	$25.07	$25.08	$25.05	$25.07	$21.83	6,005
2019-12-10	$25.16	$25.16	$25.06	$25.08	$21.84	4,296
2019-12-09	$25.11	$25.11	$25.09	$25.09	$21.84	1,600
2019-12-06	$25.11	$25.15	$25.08	$25.15	$21.90	1,391
2019-12-05	$25.00	$25.12	$25.00	$25.10	$21.85	760
2019-12-04	$25.01	$25.08	$24.99	$25.00	$21.77	25,842
2019-12-03	$25.04	$25.15	$25.02	$25.02	$21.78	3,090
2019-12-02	$25.12	$25.12	$25.04	$25.04	$21.80	1,827
2019-11-29	$25.08	$25.08	$25.08	$25.08	$21.84	400
2019-11-27	$25.14	$25.14	$25.02	$25.02	$21.78	3,407
2019-11-26	$25.10	$25.12	$25.06	$25.06	$21.82	1,819
2019-11-25	$25.10	$25.10	$25.06	$25.06	$21.82	2,965
2019-11-22	$25.09	$25.15	$25.09	$25.14	$21.89	680
2019-11-21	$25.16	$25.16	$25.09	$25.09	$21.84	898
2019-11-20	$25.04	$25.04	$25.04	$25.04	$21.80	105
2019-11-19	$25.07	$25.15	$25.05	$25.08	$21.84	1,771
2019-11-18	$25.04	$25.04	$25.04	$25.04	$21.80	5,412
2019-11-15	$25.01	$25.01	$25.00	$25.01	$21.78	972
2019-11-14	$25.00	$25.02	$25.00	$25.00	$21.77	3,920
2019-11-13	$24.99	$25.02	$24.91	$25.01	$21.78	6,014
2019-11-12	$24.99	$25.04	$24.88	$25.02	$21.78	10,158
2019-11-11	$25.08	$25.09	$24.94	$24.94	$21.71	1,701
2019-11-08	$25.00	$25.05	$24.98	$25.03	$21.79	2,851
2019-11-07	$25.00	$25.09	$24.98	$24.98	$21.75	9,784
2019-11-06	$25.15	$25.23	$24.99	$24.99	$21.76	10,245
2019-11-05	$25.05	$25.10	$25.04	$25.10	$21.85	1,824
2019-11-04	$25.00	$25.04	$24.99	$25.01	$21.78	14,117
2019-11-01	$24.99	$25.07	$24.99	$24.99	$21.76	3,992
2019-10-31	$25.00	$25.05	$25.00	$25.03	$21.79	2,988
2019-10-30	$25.05	$25.10	$25.02	$25.10	$21.85	2,457
2019-10-29	$25.10	$25.10	$25.00	$25.02	$21.78	2,466
2019-10-28	$25.10	$25.10	$25.00	$25.02	$21.78	1,843
2019-10-25	$25.00	$25.09	$25.00	$25.09	$21.84	1,205
2019-10-24	$25.07	$25.07	$25.02	$25.02	$21.78	750
2019-10-23	$25.18	$25.18	$25.04	$25.10	$21.85	3,425
2019-10-22	$25.00	$25.10	$24.99	$25.00	$21.77	4,560
2019-10-21	$25.01	$25.07	$24.99	$25.00	$21.77	5,211
2019-10-18	$25.00	$25.10	$25.00	$25.00	$21.77	641
2019-10-17	$25.00	$25.12	$24.86	$24.89	$21.67	7,468
2019-10-16	$25.09	$25.09	$25.00	$25.00	$21.77	2,469
2019-10-15	$25.03	$25.13	$24.88	$24.97	$21.74	9,547
2019-10-14	$25.15	$25.15	$25.03	$25.07	$21.83	3,638
2019-10-11	$25.04	$25.12	$25.03	$25.10	$21.85	3,858
2019-10-10	$25.02	$25.05	$24.94	$24.99	$21.76	700
2019-10-09	$25.01	$25.01	$25.00	$25.00	$21.77	1,100
2019-10-08	$24.99	$25.13	$24.80	$24.94	$21.71	14,443
2019-10-07	$24.95	$24.95	$24.83	$24.83	$21.62	5,094
2019-10-04	$24.77	$24.90	$24.77	$24.90	$21.68	7,292
2019-10-03	$24.90	$24.95	$24.76	$24.85	$21.64	11,620
2019-10-02	$24.70	$24.90	$24.54	$24.85	$21.64	13,266
2019-10-01	$25.17	$25.17	$24.68	$24.73	$21.53	9,997
2019-09-30	$24.85	$25.09	$24.85	$24.96	$21.73	8,674
2019-09-27	$24.88	$24.88	$24.88	$24.88	$21.66	2,170
2019-09-26	$25.05	$25.05	$24.72	$24.72	$21.52	6,374
2019-09-25	$25.00	$25.06	$24.92	$25.00	$21.77	4,760
2019-09-24	$24.85	$25.00	$24.85	$25.00	$21.77	2,987
2019-09-23	$24.81	$25.12	$24.81	$24.83	$21.62	6,940
2019-09-20	$24.94	$24.98	$24.81	$24.81	$21.60	2,101
2019-09-19	$24.70	$25.06	$24.68	$24.82	$21.61	2,061
2019-09-18	$24.87	$25.00	$24.69	$25.00	$21.77	13,920
2019-09-17	$25.09	$25.09	$24.93	$25.00	$21.50	7,172
2019-09-16	$25.01	$25.07	$24.85	$24.86	$21.38	11,752
2019-09-13	$25.01	$25.07	$25.00	$25.00	$21.50	2,054
2019-09-12	$25.25	$25.26	$25.00	$25.00	$21.50	11,150
2019-09-11	$25.20	$25.22	$25.00	$25.05	$21.54	6,528
2019-09-10	$25.26	$25.26	$24.96	$24.96	$21.46	2,499
2019-09-09	$25.16	$25.26	$25.10	$25.10	$21.58	7,763
2019-09-06	$25.15	$25.20	$25.15	$25.20	$21.67	420
2019-09-05	$25.09	$25.15	$24.96	$25.15	$21.63	5,125
2019-09-04	$25.00	$25.13	$24.95	$25.13	$21.61	13,528
2019-09-03	$25.01	$25.01	$24.97	$25.00	$21.50	4,815
2019-08-30	$24.99	$25.00	$24.97	$25.00	$21.50	1,976
2019-08-29	$24.93	$25.01	$24.90	$24.97	$21.47	21,257
2019-08-28	$24.91	$25.01	$24.90	$24.90	$21.41	21,552
2019-08-27	$24.90	$25.01	$24.90	$24.99	$21.49	15,974
2019-08-26	$24.95	$24.95	$24.89	$24.90	$21.41	3,434
2019-08-23	$24.92	$24.98	$24.87	$24.89	$21.40	7,774
2019-08-22	$24.92	$24.92	$24.86	$24.89	$21.40	1,445
2019-08-21	$24.95	$24.95	$24.86	$24.90	$21.41	5,450
2019-08-20	$24.89	$24.99	$24.85	$24.91	$21.42	3,872
2019-08-19	$24.88	$24.96	$24.71	$24.75	$21.28	4,391
2019-08-16	$24.89	$24.90	$24.71	$24.83	$21.35	5,990
2019-08-15	$24.90	$24.90	$24.72	$24.72	$21.26	7,950
2019-08-14	$24.90	$24.90	$24.51	$24.71	$21.25	6,986
2019-08-13	$24.68	$24.90	$24.59	$24.90	$21.41	8,986
2019-08-12	$24.67	$24.68	$24.61	$24.61	$21.16	741
2019-08-09	$24.65	$24.65	$24.52	$24.65	$21.20	3,000
2019-08-08	$24.64	$24.65	$24.45	$24.65	$21.20	1,766
2019-08-07	$24.62	$24.64	$24.59	$24.59	$21.15	1,347
2019-08-06	$24.50	$24.50	$24.48	$24.49	$21.06	5,047
2019-08-05	$24.69	$24.69	$24.45	$24.49	$21.06	3,736
2019-08-02	$24.45	$24.72	$24.45	$24.56	$21.12	1,208
2019-08-01	$24.78	$24.78	$24.45	$24.45	$21.02	4,000
2019-07-31	$24.72	$24.78	$24.70	$24.70	$21.24	4,569
2019-07-30	$24.69	$24.76	$24.65	$24.70	$21.24	1,971
2019-07-29	$24.72	$24.72	$24.65	$24.69	$21.23	3,163
2019-07-26	$24.62	$24.67	$24.62	$24.67	$21.21	613
2019-07-25	$24.71	$24.71	$24.53	$24.62	$21.17	1,244
2019-07-24	$24.50	$24.76	$24.50	$24.76	$21.29	2,102
2019-07-23	$24.52	$24.70	$24.51	$24.70	$21.24	1,949
2019-07-22	$24.62	$24.62	$24.56	$24.56	$21.12	1,710
2019-07-19	$24.72	$24.72	$24.46	$24.46	$21.03	1,887
2019-07-18	$24.58	$24.65	$24.45	$24.60	$21.15	11,949
2019-07-17	$24.50	$24.71	$24.45	$24.71	$21.25	10,576
2019-07-16	$24.54	$24.54	$24.50	$24.51	$21.08	2,231
2019-07-15	$24.60	$24.60	$24.51	$24.54	$21.10	6,247
2019-07-12	$24.60	$24.60	$24.54	$24.60	$21.15	4,772
2019-07-11	$24.67	$24.67	$24.49	$24.60	$21.15	1,945
2019-07-10	$24.52	$24.67	$24.52	$24.67	$21.21	3,016
2019-07-09	$24.52	$24.67	$24.33	$24.67	$21.21	2,723
2019-07-08	$24.52	$24.52	$24.52	$24.52	$21.08	578
2019-07-05	$24.52	$24.52	$24.52	$24.52	$21.08	715
2019-07-03	$24.44	$24.52	$24.44	$24.52	$21.08	380
2019-07-02	$24.40	$24.40	$24.28	$24.33	$20.92	1,750
2019-07-01	$24.42	$24.42	$24.42	$24.42	$21.00	164
2019-06-28	$24.08	$24.49	$24.08	$24.32	$20.91	2,122
2019-06-27	$24.38	$24.51	$24.12	$24.12	$20.74	1,100
2019-06-26	$24.44	$24.58	$24.36	$24.50	$21.07	10,529
2019-06-25	$24.36	$24.36	$24.15	$24.15	$20.77	1,917
2019-06-24	$24.21	$24.21	$24.21	$24.21	$20.82	84
2019-06-21	$24.21	$24.21	$24.21	$24.21	$20.82	4,093
2019-06-20	$24.16	$24.27	$24.01	$24.15	$20.77	1,607
2019-06-19	$23.99	$24.15	$23.99	$24.00	$20.64	2,674
2019-06-18	$24.24	$24.24	$24.14	$24.14	$20.76	1,610
2019-06-17	$24.29	$24.37	$24.25	$24.31	$20.64	2,013
2019-06-14	$24.35	$24.47	$24.35	$24.37	$20.69	23,873
2019-06-13	$24.20	$24.24	$24.20	$24.20	$20.54	4,815
2019-06-12	$24.17	$24.24	$24.04	$24.18	$20.53	8,529
2019-06-11	$24.01	$24.18	$24.01	$24.15	$20.50	3,430
2019-06-10	$24.07	$24.23	$23.86	$24.20	$20.54	3,135
2019-06-07	$24.10	$24.16	$23.86	$23.86	$20.26	3,514
2019-06-06	$24.00	$24.04	$23.87	$23.93	$20.31	5,325
2019-06-05	$24.17	$24.18	$24.00	$24.00	$20.37	5,280
2019-06-04	$23.94	$24.11	$23.94	$24.11	$20.47	1,848
2019-06-03	$23.90	$23.97	$23.90	$23.92	$20.31	4,680
2019-05-31	$23.83	$23.90	$23.83	$23.84	$20.24	1,076
2019-05-30	$23.90	$23.90	$23.75	$23.75	$20.16	2,629
2019-05-29	$23.75	$23.90	$23.68	$23.68	$20.10	5,910
2019-05-28	$23.60	$23.75	$23.59	$23.73	$20.14	4,395
2019-05-24	$23.52	$23.60	$23.52	$23.60	$20.03	842
2019-05-23	$23.48	$23.65	$23.45	$23.45	$19.91	3,860
2019-05-22	$23.48	$23.63	$23.45	$23.49	$19.94	3,205
2019-05-21	$23.46	$23.75	$23.46	$23.52	$19.97	3,976
2019-05-20	$23.63	$23.65	$23.52	$23.65	$20.08	2,200
2019-05-17	$23.82	$23.82	$23.53	$23.53	$19.98	900
2019-05-16	$23.57	$23.57	$23.50	$23.50	$19.95	586
2019-05-15	$23.40	$23.66	$23.40	$23.40	$19.86	1,024
2019-05-14	$23.48	$23.52	$23.38	$23.38	$19.85	3,502
2019-05-13	$23.38	$23.62	$23.38	$23.59	$20.03	3,367
2019-05-10	$23.56	$23.79	$23.56	$23.66	$20.09	3,084
2019-05-09	$23.50	$23.65	$23.41	$23.45	$19.91	4,279
2019-05-08	$23.49	$23.53	$23.44	$23.53	$19.98	3,140
2019-05-07	$23.40	$23.45	$23.40	$23.45	$19.91	721
2019-05-06	$23.60	$23.60	$23.44	$23.54	$19.98	5,310
2019-05-03	$23.45	$23.82	$23.45	$23.50	$19.95	3,386
2019-05-02	$23.66	$23.67	$23.36	$23.47	$19.92	5,480
2019-05-01	$23.54	$23.63	$23.50	$23.61	$20.04	1,482
2019-04-30	$23.67	$23.67	$23.37	$23.42	$19.88	2,645
2019-04-29	$23.52	$23.62	$23.36	$23.36	$19.83	5,565
2019-04-26	$23.43	$23.50	$23.43	$23.49	$19.94	1,564
2019-04-25	$23.35	$23.41	$23.35	$23.35	$19.82	2,260
2019-04-24	$23.41	$23.44	$23.35	$23.35	$19.82	1,001
2019-04-23	$23.35	$23.46	$23.30	$23.46	$19.92	2,849
2019-04-22	$23.44	$23.64	$23.31	$23.46	$19.92	3,013
2019-04-18	$23.31	$23.37	$23.30	$23.32	$19.80	1,206
2019-04-17	$23.32	$23.44	$23.27	$23.38	$19.85	5,940
2019-04-16	$23.59	$23.59	$23.30	$23.39	$19.86	1,942
2019-04-15	$23.47	$23.47	$23.41	$23.43	$19.89	2,792
2019-04-12	$23.45	$23.45	$23.45	$23.45	$19.91	1,182
2019-04-11	$23.39	$23.59	$23.27	$23.59	$20.03	10,439
2019-04-10	$23.30	$23.34	$23.30	$23.34	$19.81	528
2019-04-09	$23.20	$23.40	$23.20	$23.27	$19.75	5,332
2019-04-08	$23.28	$23.32	$23.19	$23.19	$19.69	7,310
2019-04-05	$23.30	$23.39	$23.18	$23.30	$19.78	3,066
2019-04-04	$23.26	$23.26	$23.17	$23.24	$19.73	982
2019-04-03	$23.15	$23.39	$23.15	$23.39	$19.86	8,310
2019-04-02	$23.15	$23.37	$23.04	$23.13	$19.64	10,784
2019-04-01	$22.96	$23.19	$22.96	$23.18	$19.68	9,018
2019-03-29	$23.25	$23.30	$23.15	$23.22	$19.71	5,807
2019-03-28	$23.32	$23.32	$23.22	$23.22	$19.71	6,060
2019-03-27	$23.17	$23.27	$23.17	$23.27	$19.75	5,134
2019-03-26	$23.30	$23.30	$23.23	$23.23	$19.72	1,294
2019-03-25	$23.29	$23.30	$23.29	$23.30	$19.78	430
2019-03-22	$23.34	$23.34	$23.26	$23.30	$19.78	1,626
2019-03-21	$23.23	$23.36	$23.23	$23.26	$19.75	5,472
2019-03-20	$23.15	$23.33	$23.15	$23.23	$19.72	4,272
2019-03-19	$23.32	$23.32	$23.21	$23.25	$19.74	4,080
2019-03-18	$23.36	$23.36	$23.18	$23.18	$19.68	1,801
2019-03-15	$23.47	$23.47	$23.39	$23.39	$19.60	2,100
2019-03-14	$23.42	$23.47	$23.40	$23.45	$19.64	3,669
2019-03-13	$23.39	$23.46	$23.32	$23.32	$19.53	3,745
2019-03-12	$23.30	$23.30	$23.30	$23.30	$19.52	1,000
2019-03-11	$23.15	$23.45	$23.15	$23.35	$19.56	2,718
2019-03-08	$23.10	$23.35	$23.10	$23.35	$19.56	902
2019-03-07	$23.20	$23.35	$23.15	$23.23	$19.46	6,730
2019-03-06	$23.10	$23.29	$23.10	$23.21	$19.44	14,739
2019-03-05	$22.99	$23.10	$22.98	$23.10	$19.35	4,350
2019-03-04	$22.95	$22.99	$22.95	$22.95	$19.22	3,140
2019-03-01	$22.99	$23.03	$22.99	$23.03	$19.29	2,521
2019-02-28	$23.02	$23.02	$22.87	$22.98	$19.25	2,447
2019-02-27	$22.96	$23.01	$22.90	$23.01	$19.27	1,789
2019-02-26	$22.93	$22.99	$22.93	$22.93	$19.21	1,982
2019-02-25	$23.00	$23.10	$22.89	$23.10	$19.35	5,647
2019-02-22	$22.86	$23.00	$22.86	$22.96	$19.23	512
2019-02-21	$22.98	$23.00	$22.91	$22.95	$19.22	887
2019-02-20	$22.90	$22.92	$22.90	$22.92	$19.20	965
2019-02-19	$23.00	$23.00	$22.88	$22.96	$19.24	1,965
2019-02-15	$22.81	$22.92	$22.81	$22.88	$19.16	1,013
2019-02-14	$22.98	$23.00	$22.82	$22.96	$19.23	4,570
2019-02-13	$22.90	$22.92	$22.90	$22.92	$19.20	701
2019-02-12	$22.94	$23.00	$22.88	$22.93	$19.21	2,250
2019-02-11	$22.70	$22.80	$22.70	$22.80	$19.10	529
2019-02-08	$22.81	$22.86	$22.71	$22.72	$19.03	5,478
2019-02-07	$22.86	$22.86	$22.86	$22.86	$19.15	0
2019-02-06	$22.85	$22.86	$22.69	$22.86	$19.15	2,555
2019-02-05	$22.69	$22.79	$22.69	$22.72	$19.03	1,600
2019-02-04	$22.78	$22.78	$22.72	$22.72	$19.03	1,240
2019-02-01	$22.81	$22.81	$22.81	$22.81	$19.11	120
2019-01-31	$22.78	$22.80	$22.65	$22.79	$19.09	1,880
2019-01-30	$22.57	$22.69	$22.57	$22.65	$18.97	8,892
2019-01-29	$22.59	$22.59	$22.59	$22.59	$18.92	322
2019-01-28	$22.32	$22.50	$22.32	$22.50	$18.85	4,140
2019-01-25	$22.64	$22.64	$22.50	$22.50	$18.85	1,693
2019-01-24	$22.50	$22.61	$22.46	$22.54	$18.88	2,953
2019-01-23	$22.75	$22.75	$22.64	$22.67	$18.99	1,672
2019-01-22	$22.65	$22.65	$22.65	$22.65	$18.98	500
2019-01-18	$22.69	$22.75	$22.67	$22.67	$18.99	2,150
2019-01-17	$22.75	$22.75	$22.63	$22.70	$19.01	4,447
2019-01-16	$22.66	$22.76	$22.63	$22.73	$19.04	4,160
2019-01-15	$22.73	$22.79	$22.73	$22.75	$19.06	1,352
2019-01-14	$22.87	$22.90	$22.80	$22.84	$19.13	4,755
2019-01-11	$22.65	$22.86	$22.65	$22.80	$19.10	4,708
2019-01-10	$22.72	$22.80	$22.72	$22.80	$19.10	1,010
2019-01-09	$22.72	$22.82	$22.60	$22.78	$19.08	17,282
2019-01-08	$22.31	$22.72	$22.31	$22.72	$19.03	8,450
2019-01-07	$22.00	$22.35	$22.00	$22.35	$18.72	5,634
2019-01-04	$22.09	$22.09	$22.00	$22.00	$18.43	2,358
2019-01-03	$21.94	$22.14	$21.94	$22.07	$18.49	6,191
2019-01-02	$21.80	$21.90	$21.80	$21.90	$18.34	2,100
2018-12-31	$21.82	$21.87	$21.79	$21.85	$18.30	9,700
2018-12-28	$21.35	$21.87	$21.35	$21.85	$18.30	16,521
2018-12-27	$21.33	$21.50	$21.25	$21.50	$18.01	33,900
2018-12-26	$21.35	$21.38	$21.27	$21.32	$17.86	19,886
2018-12-24	$21.25	$21.40	$21.25	$21.35	$17.88	11,670
2018-12-21	$21.47	$21.47	$21.40	$21.40	$17.93	3,072
2018-12-20	$21.41	$21.44	$21.33	$21.37	$17.90	1,969
2018-12-19	$21.65	$21.65	$21.42	$21.42	$17.94	3,025
2018-12-18	$21.58	$21.72	$21.57	$21.57	$18.07	5,310
2018-12-17	$21.81	$21.81	$21.61	$21.72	$18.19	1,100
2018-12-14	$21.90	$21.96	$21.90	$21.96	$18.13	2,138
2018-12-13	$21.96	$21.96	$21.96	$21.96	$18.13	157
2018-12-12	$22.19	$22.19	$21.81	$22.02	$18.18	6,778
2018-12-11	$22.27	$22.27	$21.95	$22.04	$18.20	2,091
2018-12-10	$21.79	$21.95	$21.73	$21.95	$18.13	5,030
2018-12-07	$21.70	$21.90	$21.70	$21.80	$18.00	6,867
2018-12-06	$21.43	$21.95	$21.43	$21.93	$18.11	13,176
2018-12-04	$21.84	$21.90	$21.84	$21.84	$18.03	2,817
2018-12-03	$21.95	$21.96	$21.89	$21.96	$18.13	2,200
2018-11-30	$22.04	$22.04	$22.04	$22.04	$18.20	400
2018-11-29	$22.02	$22.07	$22.02	$22.04	$18.20	842
2018-11-28	$21.89	$22.10	$21.89	$22.10	$18.25	1,556
2018-11-27	$21.94	$22.04	$21.76	$22.04	$18.20	3,215
2018-11-26	$21.91	$22.06	$21.88	$22.06	$18.22	685
2018-11-23	$21.84	$22.01	$21.83	$22.01	$18.17	1,200
2018-11-21	$21.80	$22.03	$21.74	$21.74	$17.95	19,783
2018-11-20	$21.96	$21.98	$21.75	$21.75	$17.96	6,350
2018-11-19	$22.11	$22.12	$21.81	$21.98	$18.15	6,272
2018-11-16	$21.99	$22.06	$21.93	$21.98	$18.15	20,154
2018-11-15	$22.33	$22.33	$21.99	$22.05	$18.21	4,735
2018-11-14	$22.22	$22.30	$22.05	$22.09	$18.24	4,933
2018-11-13	$22.40	$22.40	$22.21	$22.24	$18.36	7,873
2018-11-12	$22.36	$22.45	$22.36	$22.40	$18.50	11,730
2018-11-09	$22.26	$22.37	$22.22	$22.30	$18.41	13,068
2018-11-08	$22.10	$22.29	$22.09	$22.29	$18.41	7,853
2018-11-07	$22.00	$22.15	$22.00	$22.14	$18.28	8,686
2018-11-06	$22.00	$22.11	$22.00	$22.11	$18.26	1,233
2018-11-05	$21.99	$22.07	$21.99	$22.07	$18.22	2,700
2018-11-02	$22.21	$22.21	$21.99	$22.06	$18.22	2,900
2018-11-01	$22.24	$22.24	$22.06	$22.06	$18.22	1,275
2018-10-31	$22.21	$22.24	$22.20	$22.22	$18.35	3,012
2018-10-30	$22.23	$22.24	$22.20	$22.23	$18.36	2,540
2018-10-29	$22.24	$22.24	$22.11	$22.24	$18.36	2,101
2018-10-26	$22.10	$22.18	$22.10	$22.15	$18.29	1,600
2018-10-25	$21.90	$22.12	$21.90	$22.02	$18.18	808
2018-10-24	$21.91	$22.02	$21.90	$22.02	$18.18	2,001
2018-10-23	$22.00	$22.00	$22.00	$22.00	$18.17	326
2018-10-22	$22.11	$22.28	$22.11	$22.11	$18.26	3,586
2018-10-19	$22.06	$22.17	$22.06	$22.17	$18.31	791
2018-10-18	$22.15	$22.21	$22.15	$22.15	$18.29	1,253
2018-10-17	$22.30	$22.30	$22.30	$22.30	$18.41	72
2018-10-16	$22.18	$22.30	$22.12	$22.30	$18.41	6,801
2018-10-15	$22.24	$22.24	$22.07	$22.21	$18.34	3,115
2018-10-12	$22.15	$22.30	$22.10	$22.23	$18.36	11,008
2018-10-11	$21.81	$22.33	$21.81	$22.30	$18.41	5,220
2018-10-10	$22.27	$22.35	$22.25	$22.25	$18.37	7,848
2018-10-09	$22.35	$22.35	$22.26	$22.33	$18.44	3,091
2018-10-08	$22.38	$22.38	$22.26	$22.26	$18.38	1,600
2018-10-05	$22.25	$22.45	$22.25	$22.45	$18.54	500
2018-10-04	$22.37	$22.43	$22.22	$22.31	$18.42	5,115
2018-10-03	$22.50	$22.70	$22.30	$22.46	$18.55	6,113
2018-10-02	$22.69	$22.72	$22.62	$22.67	$18.72	4,886
2018-10-01	$22.77	$22.77	$22.65	$22.65	$18.70	1,160
2018-09-28	$22.66	$22.80	$22.66	$22.80	$18.83	1,518
2018-09-27	$22.68	$22.83	$22.63	$22.65	$18.70	2,105
2018-09-26	$22.75	$22.84	$22.63	$22.84	$18.86	6,838
2018-09-25	$22.70	$22.75	$22.70	$22.70	$18.74	2,908
2018-09-24	$22.89	$22.89	$22.76	$22.83	$18.85	1,850
2018-09-21	$22.87	$22.87	$22.79	$22.79	$18.82	549
2018-09-20	$22.78	$22.92	$22.77	$22.78	$18.81	4,251
2018-09-19	$22.92	$22.92	$22.92	$22.92	$18.93	1,100
2018-09-18	$22.99	$22.99	$22.71	$22.94	$18.94	11,600
2018-09-17	$23.30	$23.31	$23.26	$23.29	$18.97	3,849
2018-09-14	$23.28	$23.30	$23.24	$23.24	$18.93	1,285
2018-09-13	$23.33	$23.37	$23.31	$23.31	$18.99	8,709
2018-09-12	$23.32	$23.34	$23.17	$23.34	$19.01	3,800
2018-09-11	$23.32	$23.34	$23.26	$23.32	$19.00	1,804
2018-09-10	$23.32	$23.35	$23.25	$23.35	$19.02	4,429
2018-09-07	$23.32	$23.40	$23.31	$23.40	$19.06	1,700
2018-09-06	$23.28	$23.40	$23.23	$23.23	$18.92	5,683
2018-09-05	$23.27	$23.32	$23.25	$23.25	$18.94	2,961
2018-09-04	$23.32	$23.32	$23.23	$23.26	$18.95	5,184
2018-08-31	$23.32	$23.32	$23.24	$23.29	$18.97	2,917
2018-08-30	$23.44	$23.44	$23.27	$23.32	$19.00	3,129
2018-08-29	$23.25	$23.33	$23.25	$23.31	$18.99	2,673
2018-08-28	$23.41	$23.45	$23.30	$23.45	$19.10	2,841
2018-08-27	$23.21	$23.33	$23.21	$23.31	$18.99	360
2018-08-24	$23.40	$23.40	$23.20	$23.35	$19.02	1,110
2018-08-23	$23.31	$23.31	$23.20	$23.30	$18.98	1,459
2018-08-22	$23.35	$23.35	$23.20	$23.30	$18.98	3,125
2018-08-21	$23.31	$23.31	$23.31	$23.31	$18.99	187
2018-08-20	$23.26	$23.40	$23.26	$23.33	$19.01	1,986
2018-08-17	$23.45	$23.45	$23.16	$23.26	$18.95	2,150
2018-08-16	$23.10	$23.25	$23.10	$23.25	$18.94	3,069
2018-08-15	$23.36	$23.45	$23.07	$23.32	$19.00	4,242
2018-08-14	$23.50	$23.53	$23.45	$23.45	$19.10	760
2018-08-13	$23.57	$23.57	$23.50	$23.50	$19.14	2,569
2018-08-10	$23.47	$23.49	$23.47	$23.49	$19.14	1,050
2018-08-09	$23.49	$23.49	$23.49	$23.49	$19.14	272
2018-08-08	$23.59	$23.59	$23.30	$23.50	$19.14	2,125
2018-08-07	$23.63	$23.63	$23.46	$23.56	$19.19	2,530
2018-08-06	$23.59	$23.64	$23.50	$23.53	$19.17	2,215
2018-08-03	$23.48	$23.62	$23.48	$23.52	$19.16	3,648
2018-08-02	$23.44	$23.47	$23.44	$23.47	$19.12	1,389
2018-08-01	$23.44	$23.49	$23.44	$23.46	$19.11	555
2018-07-31	$23.27	$23.45	$23.27	$23.39	$19.05	2,975
2018-07-30	$23.43	$23.45	$23.38	$23.45	$19.10	950
2018-07-27	$23.59	$23.60	$23.30	$23.30	$18.98	11,435
2018-07-26	$23.41	$23.49	$23.41	$23.49	$19.14	317
2018-07-25	$23.39	$23.59	$23.34	$23.51	$19.15	4,690
2018-07-24	$23.20	$23.49	$23.20	$23.48	$19.13	4,293
2018-07-23	$23.60	$23.60	$23.33	$23.34	$19.01	2,557
2018-07-20	$23.30	$23.35	$23.21	$23.33	$19.01	1,600
2018-07-19	$23.45	$23.45	$23.40	$23.45	$19.10	2,991
2018-07-18	$23.35	$23.35	$23.29	$23.29	$18.97	700
2018-07-17	$23.35	$23.35	$23.35	$23.35	$19.02	1,000
2018-07-16	$23.03	$23.36	$23.03	$23.36	$19.03	1,100
2018-07-13	$23.36	$23.36	$23.25	$23.25	$18.94	600
2018-07-12	$23.15	$23.34	$23.15	$23.29	$18.97	4,955
2018-07-11	$23.09	$23.14	$23.09	$23.14	$18.85	7,040
2018-07-10	$23.05	$23.07	$23.04	$23.05	$18.78	3,979
2018-07-09	$23.05	$23.05	$23.05	$23.05	$18.78	1,180
2018-07-06	$23.10	$23.10	$22.91	$23.05	$18.78	2,607
2018-07-05	$22.90	$23.09	$22.85	$22.95	$18.70	7,287
2018-07-03	$23.00	$23.05	$22.87	$22.87	$18.63	2,700
2018-07-02	$23.06	$23.11	$22.95	$23.11	$18.83	3,908
2018-06-29	$23.03	$23.04	$23.02	$23.04	$18.77	1,725
2018-06-28	$23.08	$23.12	$23.05	$23.05	$18.78	1,350
2018-06-27	$22.97	$23.12	$22.88	$23.12	$18.83	2,510
2018-06-26	$23.04	$23.14	$22.92	$23.12	$18.83	1,512
2018-06-25	$22.72	$23.07	$22.72	$23.07	$18.79	5,284
2018-06-22	$22.98	$23.07	$22.98	$23.01	$18.75	7,380
2018-06-21	$22.83	$23.00	$22.83	$22.95	$18.70	1,925
2018-06-20	$22.74	$23.00	$22.74	$22.98	$18.72	1,692
2018-06-19	$22.50	$22.96	$22.50	$22.96	$18.70	4,590
2018-06-18	$23.00	$23.00	$22.92	$22.92	$18.67	1,815
2018-06-15	$23.21	$23.30	$23.14	$23.24	$18.68	4,648
2018-06-14	$23.20	$23.30	$23.11	$23.30	$18.73	9,224
2018-06-13	$23.18	$23.27	$23.12	$23.17	$18.62	5,645
2018-06-12	$23.27	$23.27	$23.10	$23.19	$18.64	2,790
2018-06-11	$23.39	$23.42	$23.28	$23.42	$18.82	551
2018-06-08	$23.18	$23.47	$23.11	$23.41	$18.81	3,025
2018-06-07	$22.95	$23.18	$22.95	$23.18	$18.63	5,565
2018-06-06	$22.89	$23.15	$22.89	$23.10	$18.57	4,515
2018-06-05	$23.04	$23.15	$22.98	$23.08	$18.55	7,455
2018-06-04	$22.94	$22.94	$22.94	$22.94	$18.44	41
2018-06-01	$22.95	$23.00	$22.83	$22.94	$18.44	6,876
2018-05-31	$22.71	$22.88	$22.65	$22.88	$18.39	6,015
2018-05-30	$22.70	$22.72	$22.57	$22.72	$18.26	1,813
2018-05-29	$22.80	$22.80	$22.62	$22.69	$18.24	4,352
2018-05-25	$22.75	$22.80	$22.75	$22.80	$18.32	7,875
2018-05-24	$22.83	$22.83	$22.73	$22.73	$18.27	6,918
2018-05-23	$22.98	$22.98	$22.72	$22.83	$18.35	4,830
2018-05-22	$22.95	$23.05	$22.95	$23.00	$18.48	1,945
2018-05-21	$22.92	$23.09	$22.92	$23.06	$18.53	4,550
2018-05-18	$22.99	$23.02	$22.85	$23.02	$18.50	3,080
2018-05-17	$23.05	$23.05	$23.05	$23.05	$18.53	420
2018-05-16	$23.07	$23.12	$22.99	$23.08	$18.55	2,310
2018-05-15	$23.07	$23.10	$23.07	$23.10	$18.57	2,000
2018-05-14	$23.19	$23.19	$23.12	$23.12	$18.58	1,750
2018-05-11	$23.13	$23.23	$23.13	$23.13	$18.59	975
2018-05-10	$23.08	$23.08	$22.99	$23.00	$18.48	7,194
2018-05-09	$23.16	$23.23	$23.05	$23.23	$18.67	4,053
2018-05-08	$23.31	$23.31	$23.20	$23.20	$18.65	2,776
2018-05-07	$23.32	$23.40	$23.32	$23.34	$18.76	1,471
2018-05-04	$23.30	$23.41	$23.30	$23.41	$18.81	782
2018-05-03	$23.25	$23.25	$23.25	$23.25	$18.69	408
2018-05-02	$23.15	$23.20	$23.01	$23.20	$18.65	1,380
2018-05-01	$23.15	$23.31	$23.15	$23.31	$18.73	4,688
2018-04-30	$23.14	$23.14	$23.07	$23.09	$18.56	1,450
2018-04-27	$22.95	$22.95	$22.87	$22.93	$18.43	900
2018-04-26	$22.85	$22.90	$22.78	$22.78	$18.31	1,313
2018-04-25	$23.01	$23.01	$22.50	$22.75	$18.28	14,125
2018-04-24	$23.08	$23.08	$22.81	$23.00	$18.48	1,455
2018-04-23	$23.22	$23.22	$23.20	$23.20	$18.65	490
2018-04-20	$23.35	$23.38	$23.30	$23.30	$18.73	1,675
2018-04-19	$23.32	$23.33	$23.26	$23.33	$18.75	950
2018-04-18	$23.27	$23.36	$23.27	$23.30	$18.73	2,445
2018-04-17	$23.15	$23.50	$23.15	$23.50	$18.89	7,539
2018-04-16	$23.50	$23.58	$23.45	$23.45	$18.85	1,229
2018-04-13	$23.35	$23.43	$23.35	$23.43	$18.83	1,815
2018-04-12	$23.36	$23.36	$23.26	$23.31	$18.73	2,588
2018-04-11	$23.24	$23.38	$23.24	$23.32	$18.74	1,088
2018-04-10	$23.40	$23.40	$23.22	$23.22	$18.66	2,080
2018-04-09	$23.40	$23.40	$23.30	$23.30	$18.73	1,670
2018-04-06	$23.35	$23.52	$23.24	$23.52	$18.90	4,025
2018-04-05	$23.33	$23.37	$23.22	$23.22	$18.66	1,500
2018-04-04	$23.46	$23.46	$23.22	$23.22	$18.66	3,111
2018-04-03	$23.52	$23.58	$23.52	$23.53	$18.91	690
2018-04-02	$23.52	$23.58	$23.52	$23.58	$18.95	2,475
2018-03-29	$23.55	$23.59	$23.55	$23.58	$18.95	2,305
2018-03-28	$23.51	$23.56	$23.48	$23.51	$18.89	4,546
2018-03-27	$23.36	$23.55	$23.36	$23.55	$18.93	3,119
2018-03-26	$23.50	$23.55	$23.41	$23.51	$18.89	2,145
2018-03-23	$23.50	$23.55	$23.50	$23.55	$18.93	2,341
2018-03-22	$23.45	$23.47	$23.35	$23.35	$18.77	2,322
2018-03-21	$23.55	$23.55	$23.35	$23.35	$18.77	3,588
2018-03-20	$23.51	$23.55	$23.41	$23.45	$18.85	1,295
2018-03-19	$23.53	$23.53	$23.41	$23.49	$18.88	4,597
2018-03-16	$23.65	$23.65	$23.57	$23.57	$18.94	400
2018-03-15	$23.75	$23.89	$23.73	$23.84	$18.91	13,542
2018-03-14	$23.79	$24.24	$23.51	$23.87	$18.93	22,498
2018-03-13	$23.77	$23.79	$23.67	$23.77	$18.85	3,530
2018-03-12	$23.71	$23.78	$23.64	$23.77	$18.85	2,844
2018-03-09	$23.57	$23.74	$23.57	$23.74	$18.83	2,598
2018-03-08	$23.70	$23.78	$23.57	$23.57	$18.70	7,339
2018-03-07	$23.32	$23.59	$23.31	$23.55	$18.68	6,438
2018-03-06	$23.53	$23.59	$23.45	$23.59	$18.71	717
2018-03-05	$23.44	$23.59	$23.38	$23.38	$18.54	3,738
2018-03-02	$23.33	$23.59	$23.30	$23.45	$18.60	2,800
2018-03-01	$23.20	$23.50	$23.20	$23.45	$18.60	4,013
2018-02-28	$23.62	$23.62	$23.50	$23.50	$18.64	1,243
2018-02-27	$23.35	$23.63	$23.35	$23.50	$18.64	5,391
2018-02-26	$23.31	$23.35	$23.31	$23.35	$18.52	254
2018-02-23	$23.28	$23.50	$23.20	$23.35	$18.52	3,154
2018-02-22	$23.20	$23.35	$23.20	$23.35	$18.52	2,237
2018-02-21	$23.05	$23.34	$23.05	$23.26	$18.45	3,187
2018-02-20	$22.97	$23.34	$22.97	$23.06	$18.29	2,042
2018-02-16	$23.30	$23.35	$23.24	$23.24	$18.43	6,186
2018-02-15	$23.44	$23.44	$22.97	$23.40	$18.56	5,915
2018-02-14	$23.00	$23.28	$23.00	$23.28	$18.47	5,650
2018-02-13	$23.40	$23.53	$23.25	$23.30	$18.48	3,410
2018-02-12	$23.22	$23.46	$23.16	$23.40	$18.56	7,122
2018-02-09	$22.85	$23.27	$22.78	$23.23	$18.43	6,825
2018-02-08	$23.18	$23.30	$23.05	$23.20	$18.40	5,809
2018-02-07	$23.45	$23.45	$23.26	$23.30	$18.48	2,953
2018-02-06	$23.30	$23.70	$23.16	$23.30	$18.48	11,914
2018-02-05	$23.79	$23.79	$23.70	$23.70	$18.80	3,405
2018-02-02	$23.97	$24.00	$23.55	$23.65	$18.76	2,515
2018-02-01	$23.90	$24.10	$23.90	$24.10	$19.12	1,765
2018-01-31	$23.68	$24.02	$23.65	$24.02	$19.05	1,626
2018-01-30	$24.26	$24.26	$23.70	$23.70	$18.80	7,992
2018-01-29	$24.75	$24.82	$24.12	$24.45	$19.39	32,082
2018-01-26	$24.86	$24.89	$24.68	$24.68	$19.58	13,196
2018-01-25	$24.70	$24.72	$24.70	$24.71	$19.60	5,972
2018-01-24	$24.60	$24.72	$24.60	$24.68	$19.58	5,342
2018-01-23	$24.61	$24.74	$24.60	$24.61	$19.52	7,891
2018-01-22	$24.65	$24.72	$24.50	$24.56	$19.48	13,006
2018-01-19	$24.61	$24.75	$24.30	$24.50	$19.43	55,443
2018-01-18	$24.50	$24.78	$24.33	$24.57	$19.49	46,980
2018-01-17	$24.51	$24.69	$24.50	$24.55	$19.47	17,597
2018-01-16	$24.44	$24.70	$24.43	$24.70	$19.59	8,586
2018-01-12	$24.52	$24.67	$24.38	$24.41	$19.36	13,730
2018-01-11	$24.85	$24.85	$24.56	$24.57	$19.49	11,101
2018-01-10	$24.73	$24.73	$24.68	$24.70	$19.59	1,300
2018-01-09	$24.59	$24.71	$24.56	$24.70	$19.59	3,569
2018-01-08	$24.73	$24.75	$24.66	$24.71	$19.60	3,830
2018-01-05	$24.75	$24.79	$24.63	$24.73	$19.62	6,409
2018-01-04	$24.63	$24.65	$24.61	$24.65	$19.55	2,160
2018-01-03	$24.75	$24.75	$24.38	$24.66	$19.56	12,081
2018-01-02	$24.72	$24.87	$24.71	$24.73	$19.62	5,098
2017-12-29	$24.55	$24.88	$24.55	$24.82	$19.69	12,194
2017-12-28	$24.52	$24.62	$24.43	$24.62	$19.53	3,749
2017-12-27	$24.50	$24.55	$24.39	$24.46	$19.40	16,406
2017-12-26	$24.73	$24.73	$24.50	$24.54	$19.46	30,615
2017-12-22	$24.76	$24.84	$24.48	$24.82	$19.69	31,586
2017-12-21	$24.87	$24.87	$24.69	$24.76	$19.64	9,360
2017-12-20	$24.78	$24.92	$24.68	$24.85	$19.71	11,275
2017-12-19	$24.80	$24.86	$24.80	$24.83	$19.69	8,050
2017-12-18	$24.76	$24.95	$24.76	$24.95	$19.79	13,803
2017-12-15	$24.79	$24.79	$24.64	$24.77	$19.65	5,283
2017-12-14	$25.03	$25.03	$24.85	$24.94	$19.54	5,405
2017-12-13	$24.95	$25.05	$24.81	$25.05	$19.62	12,495
2017-12-12	$24.88	$24.95	$24.81	$24.95	$19.54	2,440
2017-12-11	$24.96	$24.96	$24.84	$24.95	$19.54	11,162
2017-12-08	$24.88	$24.95	$24.88	$24.95	$19.54	3,788
2017-12-07	$24.99	$24.99	$24.65	$24.92	$19.52	3,963
2017-12-06	$24.97	$24.97	$24.96	$24.97	$19.56	1,860
2017-12-05	$24.97	$24.97	$24.90	$24.95	$19.54	8,623
2017-12-04	$24.75	$24.97	$24.75	$24.97	$19.56	18,210
2017-12-01	$24.76	$24.98	$24.76	$24.90	$19.50	7,360
2017-11-30	$24.74	$24.76	$24.65	$24.74	$19.38	12,258
2017-11-29	$24.55	$24.75	$24.55	$24.62	$19.28	4,504
2017-11-28	$24.96	$24.96	$24.79	$24.83	$19.45	7,219
2017-11-27	$24.83	$24.98	$24.80	$24.94	$19.53	8,910
2017-11-24	$24.73	$24.75	$24.68	$24.70	$19.35	4,350
2017-11-22	$24.66	$24.73	$24.55	$24.72	$19.36	11,116
2017-11-21	$24.58	$24.72	$24.51	$24.51	$19.20	10,508
2017-11-20	$24.72	$24.72	$24.50	$24.66	$19.32	7,501
2017-11-17	$24.68	$24.68	$24.58	$24.68	$19.33	3,151
2017-11-16	$24.65	$24.65	$24.62	$24.62	$19.28	1,120
2017-11-15	$24.55	$24.61	$24.55	$24.61	$19.28	415
2017-11-14	$24.48	$24.52	$24.48	$24.51	$19.20	2,857
2017-11-13	$24.60	$24.67	$24.40	$24.40	$19.11	3,330
2017-11-10	$24.72	$24.72	$24.35	$24.40	$19.11	3,700
2017-11-09	$24.76	$24.76	$24.66	$24.70	$19.35	2,113
2017-11-08	$24.66	$24.88	$24.50	$24.75	$19.39	11,619
2017-11-07	$24.73	$24.73	$24.68	$24.70	$19.35	4,737
2017-11-06	$24.70	$24.74	$24.68	$24.73	$19.37	2,710
2017-11-03	$24.79	$24.79	$24.70	$24.75	$19.38	2,483
2017-11-02	$24.83	$24.83	$24.66	$24.70	$19.35	10,960
2017-11-01	$24.74	$24.86	$24.72	$24.77	$19.40	21,848
2017-10-31	$24.79	$24.79	$24.64	$24.71	$19.36	3,584
2017-10-30	$24.80	$24.83	$24.70	$24.71	$19.36	6,957
2017-10-27	$24.68	$24.83	$24.68	$24.83	$19.45	10,817
2017-10-26	$24.59	$24.75	$24.55	$24.64	$19.30	13,210
2017-10-25	$24.80	$24.81	$24.56	$24.65	$19.31	4,714
2017-10-24	$24.72	$24.82	$24.67	$24.82	$19.44	4,548
2017-10-23	$24.80	$24.80	$24.73	$24.73	$19.37	3,292
2017-10-20	$24.84	$24.84	$24.76	$24.76	$19.39	14,253
2017-10-19	$24.69	$24.79	$24.69	$24.79	$19.42	6,994
2017-10-18	$24.67	$24.84	$24.67	$24.84	$19.46	5,420
2017-10-17	$24.67	$24.82	$24.60	$24.82	$19.44	11,420
2017-10-16	$24.58	$24.71	$24.54	$24.70	$19.35	8,272
2017-10-13	$24.58	$24.59	$24.53	$24.58	$19.25	5,200
2017-10-12	$24.62	$24.62	$24.53	$24.59	$19.26	2,925
2017-10-11	$24.56	$24.63	$24.55	$24.63	$19.29	10,704
2017-10-10	$24.68	$24.68	$24.60	$24.63	$19.30	7,941
2017-10-09	$24.62	$24.71	$24.62	$24.65	$19.31	7,766
2017-10-06	$24.68	$24.68	$24.55	$24.65	$19.31	1,705
2017-10-05	$24.69	$24.77	$24.60	$24.71	$19.36	13,782
2017-10-04	$24.68	$24.69	$24.64	$24.69	$19.34	10,211
2017-10-03	$24.55	$24.69	$24.52	$24.66	$19.32	17,100
2017-10-02	$24.66	$24.67	$24.57	$24.57	$19.25	2,509
2017-09-29	$24.72	$24.72	$24.72	$24.72	$19.36	1
2017-09-28	$24.62	$24.72	$24.62	$24.72	$19.36	1,923
2017-09-27	$24.64	$24.78	$24.53	$24.78	$19.41	22,216
2017-09-26	$24.57	$24.74	$24.57	$24.74	$19.38	3,687
2017-09-25	$24.52	$24.60	$24.52	$24.60	$19.27	1,600
2017-09-22	$24.47	$24.79	$24.47	$24.79	$19.42	5,050
2017-09-21	$24.75	$24.79	$24.63	$24.69	$19.34	2,381
2017-09-20	$24.64	$24.75	$24.49	$24.73	$19.37	9,380
2017-09-19	$24.72	$24.74	$24.65	$24.65	$19.31	14,499
2017-09-18	$24.65	$24.73	$24.58	$24.69	$19.34	34,815
2017-09-15	$24.98	$25.08	$24.96	$24.98	$19.32	18,629
2017-09-14	$24.86	$25.06	$24.86	$24.91	$19.27	9,065
2017-09-13	$24.90	$25.10	$24.81	$25.00	$19.34	16,840
2017-09-12	$24.82	$24.96	$24.77	$24.77	$19.16	9,101
2017-09-11	$24.87	$25.00	$24.38	$24.87	$19.24	25,011
2017-09-08	$24.82	$24.90	$24.82	$24.90	$19.26	638
2017-09-07	$24.69	$25.30	$24.65	$24.91	$19.26	28,125
2017-09-06	$24.38	$24.75	$24.38	$24.69	$19.10	14,805
2017-09-05	$24.35	$24.49	$24.30	$24.49	$18.94	47,745
2017-09-01	$24.33	$24.34	$24.27	$24.32	$18.81	139,330
2017-08-31	$24.20	$24.26	$24.09	$24.22	$18.73	13,293
2017-08-30	$24.20	$24.20	$24.00	$24.17	$18.70	10,006
2017-08-29	$24.25	$24.28	$24.22	$24.22	$18.73	2,070
2017-08-28	$24.24	$24.25	$24.21	$24.25	$18.76	12,230
2017-08-25	$24.25	$24.27	$24.23	$24.24	$18.75	14,863
2017-08-24	$24.25	$24.25	$24.24	$24.25	$18.76	6,960
2017-08-23	$24.25	$24.25	$24.12	$24.25	$18.76	3,454
2017-08-22	$24.22	$24.29	$24.18	$24.25	$18.76	10,259
2017-08-21	$24.14	$24.14	$24.10	$24.14	$18.67	9,720
2017-08-18	$24.13	$24.18	$24.05	$24.18	$18.70	2,035
2017-08-17	$24.03	$24.10	$24.03	$24.07	$18.62	11,812
2017-08-16	$24.10	$24.10	$23.95	$24.00	$18.56	10,521
2017-08-15	$24.08	$24.08	$23.90	$24.00	$18.56	15,730
2017-08-14	$23.85	$24.14	$23.85	$24.10	$18.64	10,164
2017-08-11	$24.05	$24.10	$23.90	$24.10	$18.64	10,918
2017-08-10	$24.05	$24.13	$23.91	$24.05	$18.60	6,100
2017-08-09	$24.15	$24.20	$24.00	$24.06	$18.61	13,987
2017-08-08	$24.15	$24.20	$24.06	$24.15	$18.68	16,959
2017-08-07	$24.39	$24.39	$24.00	$24.31	$18.80	3,670
2017-08-04	$24.16	$24.16	$24.03	$24.07	$18.62	7,809
2017-08-03	$24.18	$24.20	$24.18	$24.20	$18.72	1,645
2017-08-02	$24.16	$24.20	$24.12	$24.15	$18.68	18,555
2017-08-01	$24.15	$24.20	$24.10	$24.12	$18.66	14,393
2017-07-31	$24.15	$24.22	$24.15	$24.22	$18.73	19,732
2017-07-28	$24.34	$24.34	$24.10	$24.14	$18.67	2,757
2017-07-27	$24.20	$24.39	$24.14	$24.29	$18.79	4,545
2017-07-26	$24.12	$24.20	$24.12	$24.20	$18.72	2,826
2017-07-25	$24.20	$24.24	$24.20	$24.24	$18.75	4,700
2017-07-24	$24.20	$24.20	$24.12	$24.15	$18.68	11,058
2017-07-21	$24.50	$24.50	$24.24	$24.28	$18.78	4,350
2017-07-20	$24.19	$24.69	$24.15	$24.68	$19.09	6,852
2017-07-19	$24.16	$24.19	$24.16	$24.18	$18.70	3,199
2017-07-18	$24.20	$24.20	$24.14	$24.15	$18.68	11,470
2017-07-17	$24.11	$24.15	$24.11	$24.15	$18.68	3,196
2017-07-14	$24.12	$24.12	$24.10	$24.12	$18.66	7,895
2017-07-13	$24.04	$24.04	$24.04	$24.04	$18.60	625
2017-07-12	$24.15	$24.15	$24.08	$24.11	$18.65	3,498
2017-07-11	$24.15	$24.15	$24.05	$24.10	$18.64	2,935
2017-07-10	$24.15	$24.16	$24.14	$24.15	$18.68	2,681
2017-07-07	$24.07	$24.10	$24.05	$24.10	$18.64	3,212
2017-07-06	$24.07	$24.10	$24.06	$24.07	$18.62	6,057
2017-07-05	$24.10	$24.10	$24.04	$24.10	$18.64	11,064
2017-07-03	$24.00	$24.00	$24.00	$24.00	$18.56	1,681
2017-06-30	$24.10	$24.10	$24.01	$24.02	$18.58	3,870
2017-06-29	$24.06	$24.06	$24.00	$24.00	$18.56	3,630
2017-06-28	$24.10	$24.10	$24.06	$24.10	$18.64	7,666
2017-06-27	$24.08	$24.10	$24.06	$24.07	$18.62	2,502
2017-06-26	$24.10	$24.10	$24.07	$24.10	$18.64	6,483
2017-06-23	$24.10	$24.10	$24.01	$24.10	$18.64	2,346
2017-06-22	$23.86	$24.17	$23.86	$24.10	$18.64	1,828
2017-06-21	$23.86	$24.07	$23.80	$23.90	$18.49	7,539
2017-06-20	$24.10	$24.15	$23.89	$23.91	$18.49	12,477
2017-06-19	$23.85	$24.17	$23.85	$24.15	$18.68	2,728
2017-06-16	$24.19	$24.19	$24.08	$24.08	$18.62	1,231
2017-06-15	$24.39	$24.39	$24.39	$24.39	$18.87	0
2017-06-14	$24.43	$24.43	$24.39	$24.39	$18.63	1,214
2017-06-13	$24.39	$24.50	$24.36	$24.45	$18.67	6,947
2017-06-12	$24.38	$24.38	$24.36	$24.38	$18.62	4,865
2017-06-09	$24.40	$24.40	$24.28	$24.38	$18.62	4,823
2017-06-08	$24.24	$24.45	$24.24	$24.45	$18.67	7,883
2017-06-07	$24.24	$24.24	$24.20	$24.20	$18.48	2,668
2017-06-06	$24.20	$24.25	$24.16	$24.25	$18.52	1,650
2017-06-05	$24.15	$24.23	$24.12	$24.23	$18.50	8,990
2017-06-02	$24.08	$24.08	$24.04	$24.08	$18.39	1,235
2017-06-01	$24.08	$24.08	$24.06	$24.06	$18.38	5,641
2017-05-31	$24.04	$24.06	$24.03	$24.06	$18.38	2,710
2017-05-30	$23.90	$24.08	$23.90	$24.08	$18.39	5,200
2017-05-26	$23.96	$23.96	$23.86	$23.86	$18.22	1,735
2017-05-25	$23.99	$23.99	$23.94	$23.96	$18.30	5,440
2017-05-24	$23.99	$24.00	$23.93	$23.95	$18.29	6,431
2017-05-23	$24.01	$24.01	$23.97	$23.97	$18.31	2,996
2017-05-22	$23.96	$23.98	$23.96	$23.98	$18.31	1,438
2017-05-19	$24.04	$24.04	$23.99	$23.99	$18.32	1,095
2017-05-18	$24.07	$24.07	$24.00	$24.00	$18.33	1,204
2017-05-17	$23.96	$24.06	$23.96	$24.05	$18.37	1,338
2017-05-16	$24.02	$24.06	$24.02	$24.06	$18.38	1,067
2017-05-15	$24.00	$24.07	$24.00	$24.05	$18.37	3,031
2017-05-12	$24.13	$24.13	$24.00	$24.00	$18.33	1,590
2017-05-11	$24.07	$24.10	$24.04	$24.04	$18.36	3,810
2017-05-10	$24.10	$24.10	$24.10	$24.10	$18.40	0
2017-05-09	$23.97	$24.13	$23.97	$24.10	$18.40	1,465
2017-05-08	$24.04	$24.11	$24.01	$24.11	$18.41	3,796
2017-05-05	$23.97	$23.97	$23.97	$23.97	$18.31	425
2017-05-04	$24.03	$24.05	$24.03	$24.03	$18.35	2,133
2017-05-03	$24.07	$24.07	$24.07	$24.07	$18.38	1,288
2017-05-02	$24.05	$24.05	$24.04	$24.04	$18.36	1,049
2017-05-01	$24.05	$24.15	$24.03	$24.03	$18.35	7,635
2017-04-28	$23.98	$24.00	$23.98	$24.00	$18.33	2,521
2017-04-27	$23.97	$24.09	$23.65	$23.97	$18.31	6,434
2017-04-26	$23.82	$23.99	$23.65	$23.85	$18.21	8,520
2017-04-25	$23.95	$23.95	$23.75	$23.75	$18.14	695
2017-04-24	$24.00	$24.00	$23.96	$23.96	$18.30	4,754
2017-04-21	$24.10	$24.10	$23.95	$24.07	$18.38	3,510
2017-04-20	$24.00	$24.10	$23.92	$23.92	$18.27	5,656
2017-04-19	$24.00	$24.00	$23.90	$23.92	$18.27	3,599
2017-04-18	$23.98	$24.00	$23.95	$24.00	$18.33	5,676
2017-04-17	$24.00	$24.00	$23.70	$23.72	$18.12	1,966
2017-04-13	$23.83	$23.83	$23.83	$23.83	$18.20	382
2017-04-12	$23.94	$23.99	$23.90	$23.99	$18.32	14,484
2017-04-11	$24.00	$24.00	$23.92	$23.92	$18.27	2,349
2017-04-10	$23.94	$23.94	$23.65	$23.65	$18.06	4,355
2017-04-07	$23.84	$23.88	$23.84	$23.88	$18.24	2,258
2017-04-06	$23.60	$23.78	$23.41	$23.77	$18.15	10,018
2017-04-05	$23.69	$23.69	$23.62	$23.62	$18.04	1,220
2017-04-04	$23.80	$23.80	$23.70	$23.70	$18.10	1,775
2017-04-03	$23.58	$23.84	$23.58	$23.68	$18.08	4,588
2017-03-31	$23.58	$23.59	$23.58	$23.59	$18.01	500
2017-03-30	$23.54	$23.54	$23.52	$23.53	$17.97	1,829
2017-03-29	$23.55	$23.55	$23.45	$23.48	$17.93	4,879
2017-03-28	$23.28	$23.48	$23.25	$23.48	$17.93	5,223
2017-03-27	$23.45	$23.65	$23.30	$23.55	$17.99	9,911
2017-03-24	$23.27	$23.27	$23.27	$23.27	$17.77	200
2017-03-23	$23.20	$23.57	$23.20	$23.49	$17.94	9,048
2017-03-22	$23.08	$23.60	$23.08	$23.42	$17.88	1,726
2017-03-21	$23.06	$23.06	$23.06	$23.06	$17.61	500
2017-03-20	$22.97	$23.35	$22.97	$22.97	$17.54	7,396
2017-03-17	$23.22	$23.22	$23.11	$23.11	$17.65	1,284
2017-03-16	$22.70	$23.23	$22.50	$23.23	$17.74	33,874
2017-03-15	$22.81	$23.25	$22.81	$23.25	$17.52	11,425
2017-03-14	$22.68	$23.13	$22.68	$22.73	$17.13	26,293
2017-03-13	$22.96	$23.03	$22.65	$22.67	$17.08	7,416
2017-03-10	$23.00	$23.13	$22.70	$22.71	$17.11	13,329
2017-03-09	$23.50	$23.50	$22.50	$23.02	$17.35	9,124
2017-03-08	$23.58	$23.65	$23.45	$23.45	$17.67	14,405
2017-03-07	$23.55	$23.70	$23.55	$23.70	$17.86	4,783
2017-03-06	$23.50	$23.66	$23.50	$23.66	$17.83	792
2017-03-03	$23.59	$23.59	$23.59	$23.59	$17.78	0
2017-03-02	$23.51	$23.59	$23.51	$23.59	$17.78	710
2017-03-01	$23.63	$23.80	$23.52	$23.52	$17.72	4,911
2017-02-28	$23.78	$23.82	$23.78	$23.82	$17.95	1,189
2017-02-27	$23.60	$23.76	$23.56	$23.76	$17.91	3,167
2017-02-24	$23.80	$23.80	$23.50	$23.60	$17.78	3,043
2017-02-23	$23.80	$23.84	$23.79	$23.79	$17.93	2,286
2017-02-22	$23.82	$23.85	$23.80	$23.80	$17.93	4,040
2017-02-21	$23.79	$23.79	$23.76	$23.79	$17.93	2,638
2017-02-17	$23.82	$23.82	$23.64	$23.68	$17.85	543
2017-02-16	$23.79	$23.95	$23.66	$23.66	$17.83	9,260
2017-02-15	$23.83	$23.83	$23.83	$23.83	$17.96	108
2017-02-14	$23.70	$23.95	$23.64	$23.95	$18.05	4,162
2017-02-13	$23.73	$23.73	$23.63	$23.70	$17.86	3,387
2017-02-10	$23.53	$23.65	$23.53	$23.59	$17.77	700
2017-02-09	$23.50	$23.65	$23.48	$23.49	$17.70	3,830
2017-02-08	$23.50	$23.56	$23.49	$23.52	$17.73	2,229
2017-02-07	$23.52	$23.52	$23.47	$23.47	$17.69	1,487
2017-02-06	$23.62	$23.65	$23.35	$23.49	$17.70	8,940
2017-02-03	$23.62	$23.64	$23.62	$23.63	$17.80	2,531
2017-02-02	$23.63	$23.74	$23.62	$23.62	$17.80	2,260
2017-02-01	$23.15	$23.68	$23.15	$23.60	$17.78	2,450
2017-01-31	$23.32	$23.74	$23.04	$23.74	$17.89	3,450
2017-01-30	$23.50	$23.53	$23.31	$23.31	$17.57	4,459
2017-01-27	$23.69	$23.69	$23.69	$23.69	$17.85	3
2017-01-26	$23.66	$23.69	$23.66	$23.69	$17.85	1,225
2017-01-25	$23.37	$23.40	$23.30	$23.32	$17.57	5,822
2017-01-24	$23.30	$23.58	$23.30	$23.47	$17.68	1,085
2017-01-23	$23.49	$23.65	$23.36	$23.38	$17.62	6,107
2017-01-20	$23.40	$23.50	$23.40	$23.50	$17.71	2,253
2017-01-19	$23.20	$23.50	$23.20	$23.37	$17.61	2,776
2017-01-18	$23.28	$23.28	$23.28	$23.28	$17.54	71
2017-01-17	$23.04	$23.31	$23.04	$23.28	$17.54	2,003
2017-01-13	$23.20	$23.20	$23.20	$23.20	$17.48	574
2017-01-12	$23.06	$23.29	$23.06	$23.29	$17.55	214
2017-01-11	$23.17	$23.17	$23.15	$23.15	$17.45	650
2017-01-10	$23.31	$23.31	$23.05	$23.24	$17.51	4,554
2017-01-09	$23.05	$23.05	$23.05	$23.05	$17.37	38
2017-01-06	$23.04	$23.11	$23.02	$23.05	$17.37	3,555
2017-01-05	$23.20	$23.30	$23.05	$23.08	$17.40	1,294
2017-01-04	$23.07	$23.13	$23.01	$23.01	$17.34	600
2017-01-03	$23.18	$23.57	$23.05	$23.05	$17.37	8,456
2016-12-30	$23.18	$23.19	$23.02	$23.10	$17.41	2,568
2016-12-29	$23.02	$23.35	$23.01	$23.12	$17.42	5,823
2016-12-28	$22.90	$23.00	$22.79	$23.00	$17.33	5,551
2016-12-27	$22.70	$23.00	$22.69	$23.00	$17.33	11,397
2016-12-23	$22.53	$22.77	$22.53	$22.75	$17.14	10,958
2016-12-22	$22.51	$22.65	$22.51	$22.56	$17.00	10,816
2016-12-21	$22.54	$22.85	$22.50	$22.50	$16.96	12,242
2016-12-20	$22.50	$22.66	$22.45	$22.54	$16.99	15,345
2016-12-19	$22.37	$22.57	$22.30	$22.45	$16.92	5,064
2016-12-16	$22.51	$22.51	$22.15	$22.30	$16.80	5,928
2016-12-15	$22.38	$22.39	$21.74	$22.39	$16.87	9,734
2016-12-14	$22.95	$22.99	$22.95	$22.96	$17.07	4,365
2016-12-13	$23.36	$23.40	$22.90	$23.02	$17.11	11,620
2016-12-12	$23.75	$23.75	$23.45	$23.45	$17.43	2,933
2016-12-09	$23.42	$23.61	$23.42	$23.58	$17.52	1,271
2016-12-08	$23.70	$23.75	$23.42	$23.42	$17.41	13,709
2016-12-07	$23.75	$23.75	$23.66	$23.66	$17.58	2,373
2016-12-06	$23.70	$23.70	$23.70	$23.70	$17.61	2,107
2016-12-05	$23.62	$23.96	$23.62	$23.62	$17.55	1,682
2016-12-02	$23.75	$23.75	$23.61	$23.61	$17.55	9,970
2016-12-01	$23.60	$23.68	$23.60	$23.67	$17.59	2,350
2016-11-30	$23.84	$23.96	$23.70	$23.76	$17.66	2,334
2016-11-29	$23.52	$23.90	$23.52	$23.77	$17.67	1,118
2016-11-28	$23.86	$23.91	$22.76	$23.66	$17.58	11,447
2016-11-25	$23.86	$23.86	$23.86	$23.86	$17.73	0
2016-11-23	$23.75	$24.00	$23.65	$23.86	$17.73	6,108
2016-11-22	$23.75	$23.75	$23.75	$23.75	$17.65	2,617
2016-11-21	$24.31	$24.31	$23.77	$23.96	$17.81	7,305
2016-11-18	$24.48	$24.48	$23.60	$24.14	$17.94	6,630
2016-11-17	$24.19	$24.19	$24.19	$24.19	$17.98	100
2016-11-16	$23.69	$23.72	$23.53	$23.72	$17.63	1,253
2016-11-15	$23.58	$23.65	$23.26	$23.28	$17.30	4,865
2016-11-14	$23.70	$23.70	$23.10	$23.21	$17.25	35,950
2016-11-11	$24.10	$24.10	$23.72	$23.72	$17.63	39,211
2016-11-10	$24.16	$24.20	$23.88	$24.00	$17.84	30,792
2016-11-09	$24.57	$24.59	$24.25	$24.37	$18.11	9,226
2016-11-08	$24.41	$24.57	$24.38	$24.57	$18.26	4,236
2016-11-07	$24.53	$24.53	$24.40	$24.49	$18.20	3,004
2016-11-04	$24.44	$24.44	$24.44	$24.44	$18.16	0
2016-11-03	$24.43	$24.51	$24.43	$24.44	$18.16	3,600
2016-11-02	$24.58	$24.60	$24.50	$24.50	$18.21	1,601
2016-11-01	$24.50	$24.64	$24.50	$24.54	$18.24	8,624
2016-10-31	$24.50	$24.50	$24.48	$24.48	$18.19	1,970
2016-10-28	$24.43	$24.50	$24.40	$24.47	$18.19	2,988
2016-10-27	$24.65	$24.65	$24.38	$24.52	$18.23	8,168
2016-10-26	$24.53	$24.57	$24.39	$24.57	$18.26	1,322
2016-10-25	$24.64	$24.65	$24.40	$24.40	$18.13	6,886
2016-10-24	$24.54	$24.57	$24.20	$24.34	$18.09	13,278
2016-10-21	$24.57	$25.59	$24.46	$24.55	$18.25	14,226
2016-10-20	$24.46	$24.60	$24.46	$24.50	$18.21	4,409
2016-10-19	$24.43	$24.50	$24.43	$24.46	$18.18	5,500
2016-10-18	$24.46	$24.57	$24.40	$24.57	$18.26	8,971
2016-10-17	$24.48	$24.48	$24.40	$24.48	$18.19	2,840
2016-10-14	$24.46	$24.50	$24.40	$24.46	$18.18	9,935
2016-10-13	$24.50	$24.50	$24.40	$24.50	$18.21	10,704
2016-10-12	$24.37	$24.50	$24.33	$24.40	$18.13	4,720
2016-10-11	$24.54	$24.54	$24.35	$24.50	$18.21	2,830
2016-10-10	$24.55	$24.63	$24.37	$24.37	$18.11	18,622
2016-10-07	$24.65	$24.65	$24.50	$24.52	$18.23	9,344
2016-10-06	$24.58	$24.58	$24.45	$24.51	$18.22	5,749
2016-10-05	$24.59	$24.59	$24.49	$24.59	$18.28	1,100
2016-10-04	$24.59	$24.65	$24.35	$24.35	$18.10	10,362
2016-10-03	$24.59	$24.59	$24.47	$24.47	$18.18	10,772
2016-09-30	$24.59	$24.63	$24.59	$24.59	$18.28	5,944
2016-09-29	$24.54	$24.65	$24.52	$24.64	$18.31	4,609
2016-09-28	$24.60	$24.66	$24.51	$24.66	$18.33	2,645
2016-09-27	$24.73	$24.73	$24.46	$24.50	$18.21	6,125
2016-09-26	$24.40	$24.40	$24.37	$24.38	$18.12	2,564
2016-09-23	$24.64	$24.64	$24.30	$24.30	$18.06	31,351
2016-09-22	$24.69	$24.69	$24.42	$24.44	$18.16	19,800
2016-09-21	$24.63	$24.76	$24.47	$24.49	$18.20	12,156
2016-09-20	$24.64	$24.66	$24.41	$24.41	$18.14	5,679
2016-09-19	$24.30	$24.66	$24.28	$24.50	$18.21	9,856
2016-09-16	$24.29	$24.30	$24.27	$24.30	$18.06	3,264
2016-09-15	$24.20	$24.25	$24.13	$24.24	$18.02	4,984
2016-09-14	$24.40	$24.40	$24.31	$24.37	$17.88	44,419
2016-09-13	$24.54	$24.58	$24.35	$24.35	$17.87	21,750
2016-09-12	$24.44	$24.44	$24.35	$24.44	$17.93	10,646
2016-09-09	$24.50	$24.53	$24.40	$24.46	$17.94	3,844
2016-09-08	$24.50	$24.54	$24.40	$24.54	$18.01	8,713
2016-09-07	$24.50	$24.65	$24.47	$24.50	$17.98	13,939
2016-09-06	$24.50	$24.63	$24.41	$24.50	$17.98	24,828
2016-09-02	$24.45	$24.64	$24.39	$24.46	$17.95	8,163
2016-09-01	$24.50	$24.55	$24.30	$24.35	$17.87	51,014
2016-08-31	$24.43	$24.52	$24.31	$24.36	$17.87	6,523
2016-08-30	$24.36	$24.50	$24.36	$24.50	$17.98	1,867
2016-08-29	$24.65	$24.65	$24.42	$24.50	$17.98	4,056
2016-08-26	$24.50	$24.67	$24.26	$24.27	$17.81	43,039
2016-08-25	$24.60	$24.67	$24.35	$24.53	$18.00	11,372
2016-08-24	$24.50	$24.71	$24.40	$24.67	$18.10	9,675
2016-08-23	$24.30	$24.45	$24.26	$24.45	$17.94	4,923
2016-08-22	$24.24	$24.29	$24.22	$24.29	$17.82	26,282
2016-08-19	$24.20	$24.32	$24.20	$24.20	$17.76	43,063
2016-08-18	$24.20	$24.22	$24.15	$24.20	$17.76	18,705
2016-08-17	$24.20	$24.27	$24.12	$24.18	$17.74	97,650
2016-08-16	$24.20	$24.23	$24.15	$24.15	$17.72	33,639
2016-08-15	$24.20	$24.25	$24.15	$24.16	$17.73	28,855
2016-08-12	$24.10	$24.22	$24.10	$24.15	$17.72	176,476
2016-08-11	$24.12	$24.24	$24.06	$24.10	$17.68	38,891
2016-08-10	$24.06	$24.12	$24.01	$24.06	$17.65	18,740
2016-08-09	$24.10	$24.14	$24.02	$24.04	$17.64	6,640
2016-08-08	$24.10	$24.15	$24.10	$24.10	$17.68	10,764
2016-08-05	$24.10	$24.10	$24.09	$24.09	$17.67	2,805
2016-08-04	$24.18	$24.18	$24.06	$24.10	$17.68	13,237
2016-08-03	$24.00	$24.12	$24.00	$24.10	$17.68	12,706
2016-08-02	$24.15	$24.15	$24.06	$24.10	$17.68	13,468
2016-08-01	$24.13	$24.13	$24.06	$24.09	$17.68	3,570
2016-07-29	$24.19	$24.19	$24.00	$24.00	$17.61	7,983
2016-07-28	$24.12	$24.19	$23.99	$24.02	$17.62	20,864
2016-07-27	$24.00	$24.00	$23.99	$23.99	$17.60	2,672
2016-07-26	$24.00	$24.04	$23.95	$24.00	$17.61	15,291
2016-07-25	$24.05	$24.05	$23.93	$23.93	$17.56	3,295
2016-07-22	$23.95	$24.00	$23.90	$23.90	$17.54	23,975
2016-07-21	$23.96	$24.03	$23.91	$23.94	$17.57	9,485
2016-07-20	$24.00	$24.05	$23.96	$24.00	$17.61	2,275
2016-07-19	$24.12	$24.12	$24.00	$24.03	$17.63	12,386
2016-07-18	$23.92	$24.03	$23.91	$24.00	$17.61	10,661
2016-07-15	$24.00	$24.09	$23.90	$23.99	$17.60	10,694
2016-07-14	$24.10	$24.13	$23.98	$24.08	$17.67	23,550
2016-07-13	$24.00	$24.16	$23.98	$24.00	$17.61	78,914
2016-07-12	$24.08	$24.14	$23.97	$24.00	$17.61	16,683
2016-07-11	$24.12	$24.15	$23.93	$24.00	$17.61	15,024
2016-07-08	$24.02	$24.05	$23.81	$24.04	$17.64	11,823
2016-07-07	$24.05	$24.05	$23.85	$23.94	$17.57	17,321
2016-07-06	$23.95	$24.07	$23.88	$23.90	$17.54	19,454
2016-07-05	$23.80	$24.00	$23.80	$23.91	$17.54	9,972
2016-07-01	$23.84	$23.97	$23.75	$23.86	$17.51	20,532
2016-06-30	$23.75	$23.87	$23.74	$23.83	$17.48	16,668
2016-06-29	$23.80	$23.94	$23.73	$23.73	$17.41	37,460
2016-06-28	$23.87	$24.00	$23.74	$23.85	$17.50	14,132
2016-06-27	$23.73	$23.82	$23.63	$23.80	$17.46	4,232
2016-06-24	$23.55	$23.88	$23.55	$23.80	$17.46	5,775
2016-06-23	$23.80	$23.90	$23.61	$23.69	$17.38	12,098
2016-06-22	$23.80	$23.87	$23.78	$23.78	$17.45	9,574
2016-06-21	$23.88	$24.00	$23.78	$23.80	$17.46	15,782
2016-06-20	$23.80	$23.97	$23.80	$23.84	$17.49	4,327
2016-06-17	$23.77	$23.80	$23.67	$23.80	$17.46	4,733
2016-06-16	$23.86	$23.86	$23.70	$23.70	$17.39	8,671
2016-06-15	$24.04	$24.09	$23.96	$24.02	$17.40	20,567
2016-06-14	$24.10	$24.10	$23.97	$24.00	$17.38	10,077
2016-06-13	$24.00	$24.12	$23.97	$24.10	$17.45	3,716
2016-06-10	$24.04	$24.11	$24.04	$24.05	$17.42	894
2016-06-09	$24.08	$24.11	$23.99	$24.00	$17.38	11,824
2016-06-08	$24.00	$24.05	$23.93	$24.00	$17.38	12,791
2016-06-07	$23.99	$24.07	$23.90	$24.02	$17.40	6,737
2016-06-06	$24.00	$24.05	$23.90	$23.90	$17.31	10,249
2016-06-03	$23.94	$23.98	$23.88	$23.96	$17.35	64,070
2016-06-02	$23.90	$23.91	$23.90	$23.90	$17.31	1,805
2016-06-01	$23.90	$23.93	$23.90	$23.92	$17.32	11,206
2016-05-31	$23.82	$23.93	$23.82	$23.93	$17.33	9,624
2016-05-27	$23.88	$23.95	$23.88	$23.88	$17.29	1,838
2016-05-26	$23.80	$23.93	$23.80	$23.83	$17.26	5,025
2016-05-25	$23.90	$23.94	$23.57	$23.82	$17.25	24,308
2016-05-24	$23.89	$23.89	$23.83	$23.86	$17.28	3,735
2016-05-23	$23.89	$23.90	$23.86	$23.90	$17.31	2,928
2016-05-20	$23.89	$23.89	$23.72	$23.86	$17.28	1,968
2016-05-19	$23.85	$23.89	$23.80	$23.88	$17.29	4,830
2016-05-18	$23.90	$23.90	$23.78	$23.89	$17.30	6,672
2016-05-17	$23.83	$23.90	$23.82	$23.90	$17.31	6,306
2016-05-16	$23.90	$23.90	$23.83	$23.83	$17.26	5,350
2016-05-13	$23.86	$23.90	$23.86	$23.88	$17.29	7,318
2016-05-12	$23.90	$23.90	$23.78	$23.85	$17.27	17,330
2016-05-11	$23.86	$23.98	$23.86	$23.90	$17.31	3,539
2016-05-10	$23.89	$23.89	$23.62	$23.87	$17.29	11,899
2016-05-09	$23.83	$23.85	$23.83	$23.85	$17.27	6,558
2016-05-06	$23.87	$23.88	$23.82	$23.85	$17.27	3,630
2016-05-05	$23.85	$23.85	$23.81	$23.85	$17.27	5,340
2016-05-04	$23.90	$23.90	$23.87	$23.90	$17.31	4,150
2016-05-03	$23.84	$23.94	$23.80	$23.90	$17.31	4,836
2016-05-02	$23.98	$23.99	$23.78	$23.84	$17.26	12,800
2016-04-29	$23.80	$23.90	$23.78	$23.78	$17.22	4,816
2016-04-28	$23.67	$23.89	$23.67	$23.86	$17.28	2,488
2016-04-27	$23.67	$23.88	$23.64	$23.66	$17.13	9,668
2016-04-26	$23.65	$23.93	$23.64	$23.66	$17.13	12,800
2016-04-25	$23.75	$23.99	$23.65	$23.69	$17.16	13,129
2016-04-22	$23.65	$23.94	$23.65	$23.94	$17.34	1,180
2016-04-21	$23.89	$23.90	$23.72	$23.85	$17.27	4,895
2016-04-20	$23.90	$23.95	$23.77	$23.87	$17.29	5,000
2016-04-19	$23.64	$23.99	$23.64	$23.87	$17.29	4,565
2016-04-18	$23.97	$23.97	$23.53	$23.64	$17.12	8,890
2016-04-15	$23.83	$23.95	$23.83	$23.91	$17.31	1,257
2016-04-14	$23.90	$23.90	$23.77	$23.77	$17.21	3,186
2016-04-13	$24.00	$24.00	$23.75	$23.88	$17.29	11,610
2016-04-12	$23.86	$23.99	$23.86	$23.99	$17.37	3,610
2016-04-11	$23.93	$23.97	$23.80	$23.87	$17.29	9,895
2016-04-08	$23.92	$23.94	$23.92	$23.94	$17.34	787
2016-04-07	$23.81	$23.81	$23.81	$23.81	$17.24	200
2016-04-06	$23.95	$23.97	$23.75	$23.75	$17.20	1,250
2016-04-05	$23.76	$23.90	$23.76	$23.90	$17.30	1,975
2016-04-04	$23.85	$23.91	$23.58	$23.73	$17.19	2,300
2016-04-01	$23.42	$23.42	$23.42	$23.42	$16.96	0
2016-03-31	$23.82	$23.83	$23.42	$23.42	$16.96	2,599
2016-03-30	$23.58	$23.83	$23.42	$23.83	$17.26	10,240
2016-03-29	$23.92	$24.07	$23.64	$23.64	$17.12	2,010
2016-03-28	$24.05	$24.10	$23.81	$23.92	$17.32	13,164
2016-03-24	$24.00	$24.00	$23.79	$24.00	$17.38	4,806
2016-03-23	$23.95	$23.95	$23.78	$23.86	$17.28	11,363
2016-03-22	$24.00	$24.00	$23.91	$23.94	$17.33	9,051
2016-03-21	$23.93	$23.95	$23.83	$23.87	$17.29	16,456
2016-03-18	$23.94	$23.94	$23.84	$23.94	$17.34	2,950
2016-03-17	$24.02	$24.02	$23.78	$23.78	$17.22	20,137
2016-03-16	$24.15	$24.19	$24.10	$24.19	$17.29	5,866
2016-03-15	$24.11	$24.12	$24.11	$24.11	$17.23	5,370
2016-03-14	$24.20	$24.20	$24.06	$24.11	$17.23	11,890
2016-03-11	$24.04	$24.07	$23.85	$24.05	$17.19	6,207
2016-03-10	$24.16	$24.16	$24.04	$24.04	$17.18	29,600
2016-03-09	$24.05	$24.25	$24.05	$24.09	$17.22	5,510
2016-03-08	$24.09	$24.10	$24.01	$24.05	$17.19	13,920
2016-03-07	$23.90	$24.10	$23.90	$24.09	$17.22	10,785
2016-03-04	$23.85	$24.20	$23.85	$24.05	$17.19	6,880
2016-03-03	$23.90	$24.25	$23.90	$23.90	$17.08	1,500
2016-03-02	$23.85	$24.05	$23.70	$23.90	$17.08	10,793
2016-03-01	$24.07	$24.34	$24.04	$24.10	$17.23	21,049
2016-02-29	$24.13	$24.19	$24.02	$24.02	$17.17	5,484
2016-02-26	$24.20	$24.20	$23.79	$24.13	$17.25	1,900
2016-02-25	$23.86	$24.30	$23.70	$24.30	$17.37	3,840
2016-02-24	$24.01	$24.09	$24.01	$24.05	$17.19	8,620
2016-02-23	$23.59	$24.30	$23.58	$23.95	$17.12	20,673
2016-02-22	$23.62	$23.62	$23.45	$23.55	$16.83	5,629
2016-02-19	$23.42	$23.56	$23.30	$23.52	$16.81	7,264
2016-02-18	$23.52	$23.70	$23.40	$23.60	$16.87	2,150
2016-02-17	$23.64	$23.64	$23.35	$23.35	$16.69	3,435
2016-02-16	$23.40	$23.40	$23.38	$23.39	$16.72	2,159
2016-02-12	$23.42	$23.80	$23.32	$23.40	$16.73	3,661
2016-02-11	$23.26	$23.42	$23.26	$23.42	$16.74	3,622
2016-02-10	$23.32	$23.32	$23.32	$23.32	$16.67	300
2016-02-09	$23.02	$23.40	$23.02	$23.24	$16.61	4,677
2016-02-08	$23.37	$23.40	$23.20	$23.20	$16.58	12,034
2016-02-05	$23.45	$23.45	$23.35	$23.35	$16.69	1,642
2016-02-04	$23.25	$23.45	$23.25	$23.43	$16.75	8,756
2016-02-03	$22.73	$23.35	$22.73	$23.30	$16.65	2,948
2016-02-02	$23.16	$23.25	$22.92	$23.24	$16.61	8,545
2016-02-01	$22.95	$23.23	$22.88	$23.23	$16.60	14,393
2016-01-29	$22.90	$23.14	$22.90	$22.90	$16.37	10,573
2016-01-28	$22.84	$23.25	$22.70	$22.91	$16.38	21,692
2016-01-27	$22.55	$22.78	$22.35	$22.60	$16.16	9,504
2016-01-26	$22.34	$22.70	$22.34	$22.56	$16.13	5,138
2016-01-25	$22.46	$22.64	$22.30	$22.30	$15.94	4,850
2016-01-22	$22.49	$22.60	$22.37	$22.39	$16.00	10,175
2016-01-21	$22.45	$22.45	$22.06	$22.26	$15.91	12,890
2016-01-20	$22.01	$22.35	$21.67	$21.70	$15.51	18,811
2016-01-19	$22.27	$22.53	$21.80	$21.96	$15.70	12,821
2016-01-15	$22.28	$22.65	$22.25	$22.34	$15.97	5,379
2016-01-14	$22.64	$22.64	$22.15	$22.23	$15.89	3,395
2016-01-13	$22.58	$22.58	$21.90	$22.06	$15.77	16,466
2016-01-12	$22.65	$22.65	$21.90	$22.15	$15.83	33,803
2016-01-11	$22.58	$22.66	$22.58	$22.66	$16.20	287
2016-01-08	$22.73	$22.74	$22.72	$22.72	$16.24	7,227
2016-01-07	$22.65	$22.83	$22.65	$22.70	$16.23	8,987
2016-01-06	$22.85	$22.85	$22.82	$22.82	$16.31	1,266
2016-01-05	$22.60	$22.60	$22.60	$22.60	$16.15	1,080
2016-01-04	$22.70	$22.70	$22.50	$22.58	$16.14	7,200
2015-12-31	$22.74	$22.85	$22.62	$22.85	$16.33	2,700
2015-12-30	$22.48	$22.70	$22.46	$22.70	$16.23	13,081
2015-12-29	$22.36	$22.53	$22.35	$22.47	$16.06	6,390
2015-12-28	$22.15	$22.36	$22.15	$22.36	$15.98	7,971
2015-12-24	$22.40	$22.50	$22.27	$22.27	$15.92	2,700
2015-12-23	$22.54	$22.54	$22.40	$22.40	$16.01	5,800
2015-12-22	$22.18	$22.44	$22.18	$22.35	$15.98	8,615
2015-12-21	$22.28	$22.84	$22.15	$22.37	$15.99	6,040
2015-12-18	$22.50	$22.50	$22.15	$22.18	$15.85	8,751
2015-12-17	$22.59	$22.59	$22.02	$22.06	$15.77	29,550
2015-12-16	$21.86	$22.40	$21.86	$22.23	$15.89	3,716
2015-12-15	$22.03	$22.70	$22.03	$22.40	$15.79	14,717
2015-12-14	$22.56	$22.56	$21.93	$22.25	$15.68	19,500
2015-12-11	$22.57	$22.69	$22.56	$22.56	$15.90	8,478
2015-12-10	$22.74	$22.82	$22.56	$22.56	$15.90	13,263
2015-12-09	$22.60	$22.80	$22.58	$22.80	$16.07	2,306
2015-12-08	$22.77	$22.77	$22.60	$22.76	$16.05	2,500
2015-12-07	$22.75	$22.75	$22.56	$22.60	$15.93	6,165
2015-12-04	$22.74	$22.75	$22.60	$22.75	$16.04	8,025
2015-12-03	$22.58	$22.58	$22.58	$22.58	$15.92	50
2015-12-02	$22.72	$22.72	$22.58	$22.58	$15.92	13,946
2015-12-01	$22.43	$22.69	$22.43	$22.65	$15.97	18,519
2015-11-30	$22.43	$22.46	$22.31	$22.31	$15.73	1,724
2015-11-27	$22.21	$22.21	$22.21	$22.21	$15.66	30
2015-11-25	$22.44	$22.46	$22.21	$22.21	$15.66	5,150
2015-11-24	$22.49	$22.49	$22.25	$22.25	$15.68	2,100
2015-11-23	$22.16	$22.34	$22.02	$22.13	$15.60	9,781
2015-11-20	$22.32	$22.33	$22.10	$22.16	$15.62	16,100
2015-11-19	$22.43	$22.43	$22.34	$22.42	$15.80	4,015
2015-11-18	$22.35	$22.35	$21.79	$22.29	$15.71	18,650
2015-11-17	$22.40	$22.50	$22.37	$22.49	$15.85	10,560
2015-11-16	$22.43	$22.44	$22.27	$22.35	$15.75	3,100
2015-11-13	$22.22	$22.49	$22.19	$22.35	$15.75	3,400
2015-11-12	$22.04	$22.04	$22.00	$22.04	$15.54	6,079
2015-11-11	$21.97	$22.02	$21.95	$22.00	$15.50	12,670
2015-11-10	$21.91	$21.95	$21.91	$21.95	$15.47	10,742
2015-11-09	$21.83	$21.95	$21.83	$21.90	$15.44	3,218
2015-11-06	$21.93	$21.93	$21.83	$21.89	$15.43	7,300
2015-11-05	$21.92	$21.97	$21.91	$21.95	$15.47	5,849
2015-11-04	$21.94	$21.94	$21.90	$21.93	$15.46	8,503
2015-11-03	$21.85	$21.88	$21.85	$21.87	$15.42	13,560
2015-11-02	$21.88	$21.90	$21.83	$21.90	$15.44	13,990
2015-10-30	$21.76	$21.85	$21.76	$21.85	$15.40	17,300
2015-10-29	$22.02	$22.02	$21.85	$21.85	$15.40	8,506
2015-10-28	$21.75	$21.85	$21.75	$21.85	$15.40	12,306
2015-10-27	$21.75	$21.78	$21.71	$21.78	$15.35	6,497
2015-10-26	$21.84	$21.99	$21.70	$21.79	$15.36	7,360
2015-10-23	$21.72	$21.77	$21.72	$21.73	$15.32	2,410
2015-10-22	$21.69	$21.69	$21.68	$21.69	$15.29	1,690
2015-10-21	$21.60	$21.69	$21.60	$21.69	$15.29	21,240
2015-10-20	$21.65	$21.69	$21.57	$21.68	$15.28	35,751
2015-10-19	$21.69	$21.69	$21.60	$21.66	$15.27	3,970
2015-10-16	$21.64	$21.69	$21.60	$21.69	$15.29	5,758
2015-10-15	$21.62	$21.67	$21.62	$21.63	$15.25	7,375
2015-10-14	$21.62	$21.62	$21.60	$21.62	$15.24	3,450
2015-10-13	$21.63	$21.63	$21.60	$21.62	$15.24	4,328
2015-10-12	$21.43	$21.54	$21.40	$21.54	$15.18	19,036
2015-10-09	$21.54	$21.54	$21.48	$21.48	$15.14	5,485
2015-10-08	$21.45	$21.51	$21.42	$21.51	$15.16	19,375
2015-10-07	$21.41	$21.50	$21.35	$21.40	$15.08	12,034
2015-10-06	$21.37	$21.42	$21.37	$21.39	$15.08	15,585
2015-10-05	$21.33	$21.41	$21.28	$21.37	$15.06	5,063
2015-10-02	$21.27	$21.39	$21.15	$21.20	$14.94	27,783
2015-10-01	$21.35	$21.35	$21.25	$21.31	$15.02	11,557
2015-09-30	$21.35	$21.35	$21.35	$21.35	$15.05	2,047
2015-09-29	$21.25	$21.35	$21.18	$21.35	$15.05	9,265
2015-09-28	$21.39	$21.39	$21.21	$21.29	$15.01	14,188
2015-09-25	$21.27	$21.30	$21.25	$21.30	$15.01	34,225
2015-09-24	$21.37	$21.39	$21.32	$21.32	$15.03	3,625
2015-09-23	$21.38	$21.39	$21.25	$21.35	$15.05	7,263
2015-09-22	$21.37	$21.37	$21.25	$21.29	$15.01	8,895
2015-09-21	$21.37	$21.37	$21.34	$21.37	$15.06	19,082
2015-09-18	$21.31	$21.37	$21.25	$21.27	$14.99	13,876
2015-09-17	$21.10	$21.39	$21.10	$21.37	$15.06	12,900
2015-09-16	$21.54	$21.69	$21.45	$21.45	$14.90	11,050
2015-09-15	$21.56	$21.58	$21.15	$21.35	$14.83	16,280
2015-09-14	$21.54	$21.60	$21.51	$21.56	$14.98	7,602
2015-09-11	$21.47	$21.55	$21.45	$21.55	$14.97	7,100
2015-09-10	$21.50	$21.58	$21.45	$21.50	$14.94	21,587
2015-09-09	$21.50	$21.50	$21.39	$21.48	$14.92	5,943
2015-09-08	$21.63	$21.64	$21.26	$21.52	$14.95	1,495
2015-09-04	$21.27	$21.42	$21.10	$21.28	$14.78	8,734
2015-09-03	$21.40	$21.40	$21.25	$21.40	$14.87	3,430
2015-09-02	$21.36	$21.36	$21.36	$21.36	$14.84	200

GAMCO Global Gold Natural Reources Income Trust 500 Series B Cumulative 2500 Liquidation Preference (GGN-P-B) Exchange: NYSE MKT

$20.67 ($0.09) 0.44%

GAMCO Global Gold Natural Reources Income Trust 500 Series B Cumulative 2500 Liquidation Preference - Daily Information

Invest in GAMCO Global Gold Natural Reources Income Trust 500 Series B Cumulative 2500 Liquidation Preference (GGN-P-B)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for GAMCO Global Gold Natural Reources Income Trust 500 Series B Cumulative 2500 Liquidation Preference (GGN-P-B)