Hersha Hospitality Trust 650 Series E Cumulative Redeemable Preferred Shares of Beneficial Interest (HT-P-E) Stock Profile

Data as of Oct. 8, 2025

$25.10 ($0.00) 0.00%

Hersha Hospitality Trust 650 Series E Cumulative Redeemable Preferred Shares of Beneficial Interest - Daily Information

Click for more stock information on Hersha Hospitality Trust 650 Series E Cumulative Redeemable Preferred Shares of Beneficial Interest.

Daily Information	Data
Date	Oct. 8, 2025
Open	$25.10
Previous Close	$25.10
High	$25.10
Low	$25.10
Adjusted Open	$25.10
Previous Adjusted Close	$25.10
Adjusted High	$25.10
Adjusted Low	$25.10

Invest in Hersha Hospitality Trust 650 Series E Cumulative Redeemable Preferred Shares of Beneficial Interest (HT-P-E)

Join over 15 million registered users who invest on eToro.

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

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

Historical Stock Data for Hersha Hospitality Trust 650 Series E Cumulative Redeemable Preferred Shares of Beneficial Interest (HT-P-E)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-12	$25.10	$25.10	$25.10	$25.10	$25.10	0
2023-12-11	$25.10	$25.10	$25.10	$25.10	$25.10	0
2023-12-08	$25.10	$25.10	$25.10	$25.10	$25.10	0
2023-12-07	$25.10	$25.10	$25.10	$25.10	$25.10	0
2023-12-06	$25.10	$25.10	$25.10	$25.10	$25.10	0
2023-12-05	$25.10	$25.10	$25.10	$25.10	$25.10	0
2023-12-04	$25.10	$25.10	$25.10	$25.10	$25.10	0
2023-12-01	$25.10	$25.10	$25.10	$25.10	$25.10	0
2023-11-30	$25.10	$25.10	$25.10	$25.10	$25.10	0
2023-11-29	$25.10	$25.10	$25.10	$25.10	$25.10	0
2023-11-28	$25.10	$25.10	$25.10	$25.10	$25.10	0
2023-11-27	$25.04	$25.10	$25.04	$25.10	$25.10	61,058
2023-11-24	$24.96	$25.10	$24.96	$25.06	$25.06	23,682
2023-11-22	$24.95	$24.95	$24.93	$24.95	$24.95	50,893
2023-11-21	$24.96	$24.96	$24.94	$24.94	$24.94	13,456
2023-11-20	$24.92	$24.94	$24.92	$24.94	$24.94	5,048
2023-11-17	$24.94	$24.94	$24.90	$24.93	$24.93	12,096
2023-11-16	$24.92	$24.94	$24.91	$24.94	$24.94	24,871
2023-11-15	$24.94	$24.94	$24.93	$24.93	$24.93	5,473
2023-11-14	$24.92	$24.93	$24.92	$24.93	$24.93	1,767
2023-11-13	$24.91	$24.94	$24.91	$24.91	$24.91	5,051
2023-11-10	$24.90	$24.94	$24.90	$24.93	$24.93	1,655
2023-11-09	$24.95	$24.96	$24.90	$24.90	$24.90	10,104
2023-11-08	$24.86	$24.90	$24.86	$24.89	$24.89	8,851
2023-11-07	$24.86	$24.87	$24.86	$24.87	$24.87	6,746
2023-11-06	$24.85	$24.87	$24.85	$24.86	$24.86	7,475
2023-11-03	$24.85	$24.88	$24.83	$24.87	$24.87	17,046
2023-11-02	$24.84	$24.84	$24.84	$24.84	$24.84	4,134
2023-11-01	$24.82	$24.83	$24.82	$24.83	$24.83	8,056
2023-10-31	$24.80	$24.85	$24.80	$24.85	$24.85	23,805
2023-10-30	$24.80	$24.81	$24.80	$24.81	$24.81	16,918
2023-10-27	$24.80	$24.81	$24.79	$24.80	$24.80	13,327
2023-10-26	$24.79	$24.82	$24.79	$24.80	$24.80	5,994
2023-10-25	$24.80	$24.81	$24.79	$24.80	$24.80	9,838
2023-10-24	$24.80	$24.82	$24.80	$24.81	$24.81	7,638
2023-10-23	$24.80	$24.80	$24.79	$24.80	$24.80	9,200
2023-10-20	$24.78	$24.80	$24.78	$24.80	$24.80	3,680
2023-10-19	$24.81	$24.81	$24.78	$24.78	$24.78	3,226
2023-10-18	$24.78	$24.78	$24.78	$24.78	$24.78	16,387
2023-10-17	$24.81	$24.83	$24.81	$24.81	$24.81	13,946
2023-10-16	$24.77	$24.81	$24.77	$24.78	$24.78	64,453
2023-10-13	$24.87	$24.87	$24.77	$24.78	$24.78	6,047
2023-10-12	$24.76	$24.84	$24.75	$24.82	$24.82	38,014
2023-10-11	$24.79	$24.80	$24.76	$24.76	$24.76	6,477
2023-10-10	$24.75	$24.81	$24.75	$24.80	$24.80	17,360
2023-10-09	$24.75	$24.80	$24.75	$24.75	$24.75	11,127
2023-10-06	$24.75	$24.77	$24.75	$24.77	$24.77	13,826
2023-10-05	$24.75	$24.76	$24.75	$24.75	$24.75	11,983
2023-10-04	$24.72	$24.76	$24.72	$24.75	$24.75	21,200
2023-10-03	$24.69	$24.75	$24.69	$24.69	$24.69	11,627
2023-10-02	$24.69	$24.74	$24.67	$24.72	$24.72	24,805
2023-09-29	$24.76	$24.76	$24.62	$24.74	$24.74	22,895
2023-09-28	$24.73	$24.77	$24.73	$24.77	$24.77	16,980
2023-09-27	$25.00	$25.08	$24.98	$25.08	$24.68	18,101
2023-09-26	$24.97	$25.00	$24.96	$25.00	$25.00	62,983
2023-09-25	$24.94	$24.99	$24.94	$24.95	$24.95	9,642
2023-09-22	$24.97	$24.97	$24.92	$24.92	$24.92	41,896
2023-09-21	$24.95	$24.97	$24.94	$24.97	$24.97	14,302
2023-09-20	$24.98	$24.98	$24.95	$24.95	$24.95	22,675
2023-09-19	$24.94	$25.00	$24.94	$24.95	$24.95	47,012
2023-09-18	$24.95	$25.00	$24.95	$24.95	$24.95	24,175
2023-09-15	$24.98	$24.99	$24.95	$24.95	$24.95	36,345
2023-09-14	$24.96	$24.98	$24.96	$24.96	$24.96	7,715
2023-09-13	$24.93	$24.97	$24.93	$24.95	$24.95	16,204
2023-09-12	$24.93	$24.98	$24.92	$24.93	$24.93	19,048
2023-09-11	$24.90	$24.94	$24.90	$24.93	$24.93	31,292
2023-09-08	$24.90	$24.93	$24.90	$24.92	$24.92	9,627
2023-09-07	$24.89	$24.92	$24.89	$24.91	$24.91	17,457
2023-09-06	$24.89	$24.89	$24.87	$24.88	$24.88	29,791
2023-09-05	$24.81	$24.89	$24.81	$24.88	$24.88	91,074
2023-09-01	$24.85	$24.88	$24.85	$24.86	$24.86	22,550
2023-08-31	$24.82	$24.89	$24.81	$24.89	$24.89	53,063
2023-08-30	$24.75	$24.83	$24.71	$24.80	$24.80	125,574
2023-08-29	$24.75	$24.79	$24.51	$24.76	$24.76	181,584
2023-08-28	$24.95	$25.17	$24.66	$24.76	$24.76	285,110
2023-08-25	$19.90	$20.00	$19.90	$20.00	$20.00	1,136
2023-08-24	$19.74	$19.90	$19.74	$19.90	$19.90	1,442
2023-08-23	$19.89	$20.10	$19.61	$20.10	$20.10	13,618
2023-08-22	$19.51	$19.89	$19.51	$19.84	$19.84	4,758
2023-08-21	$19.59	$19.84	$19.59	$19.83	$19.83	9,226
2023-08-18	$19.70	$19.90	$19.70	$19.90	$19.90	6,482
2023-08-17	$19.66	$19.89	$19.66	$19.70	$19.70	2,637
2023-08-16	$19.75	$19.90	$19.75	$19.86	$19.86	13,269
2023-08-15	$19.76	$19.89	$19.75	$19.75	$19.75	4,145
2023-08-14	$19.58	$19.90	$19.58	$19.77	$19.77	10,908
2023-08-11	$19.75	$20.05	$19.55	$19.55	$19.55	4,953
2023-08-10	$19.97	$19.97	$19.55	$19.63	$19.63	12,331
2023-08-09	$19.78	$19.80	$19.54	$19.60	$19.60	33,721
2023-08-08	$19.68	$19.68	$19.54	$19.68	$19.68	12,355
2023-08-07	$19.78	$19.80	$19.56	$19.67	$19.67	28,621
2023-08-04	$19.79	$19.79	$19.47	$19.54	$19.54	5,436
2023-08-03	$19.39	$19.47	$19.26	$19.26	$19.26	4,185
2023-08-02	$19.58	$19.68	$19.28	$19.28	$19.28	1,937
2023-08-01	$19.60	$19.61	$19.28	$19.28	$19.28	1,333
2023-07-31	$19.28	$19.74	$19.28	$19.56	$19.56	21,044
2023-07-28	$19.00	$19.15	$18.90	$19.00	$19.00	23,878
2023-07-27	$18.95	$19.07	$18.77	$19.00	$19.00	23,794
2023-07-26	$19.00	$19.28	$18.84	$19.09	$19.09	18,481
2023-07-25	$18.94	$18.95	$18.80	$18.84	$18.84	20,897
2023-07-24	$18.70	$18.91	$18.69	$18.90	$18.90	13,030
2023-07-21	$19.00	$19.00	$18.80	$18.80	$18.80	2,344
2023-07-20	$19.15	$19.15	$18.80	$18.91	$18.91	3,372
2023-07-19	$19.05	$19.10	$18.95	$18.95	$18.95	11,704
2023-07-18	$19.33	$19.37	$19.13	$19.15	$19.15	17,115
2023-07-17	$19.40	$19.73	$19.21	$19.31	$19.31	4,803
2023-07-14	$19.14	$19.44	$19.14	$19.39	$19.39	4,326
2023-07-13	$19.20	$19.62	$19.20	$19.62	$19.62	2,635
2023-07-12	$19.24	$19.25	$18.88	$19.20	$19.20	15,860
2023-07-11	$19.27	$19.42	$19.11	$19.22	$19.22	8,524
2023-07-10	$19.26	$19.74	$18.19	$19.22	$19.22	19,262
2023-07-07	$19.27	$19.64	$19.15	$19.20	$19.20	11,340
2023-07-06	$19.32	$19.71	$19.14	$19.14	$19.14	4,328
2023-07-05	$19.58	$19.83	$19.50	$19.50	$19.50	5,309
2023-07-03	$19.72	$19.72	$19.39	$19.44	$19.44	3,238
2023-06-30	$19.59	$19.66	$19.36	$19.36	$19.36	14,967
2023-06-29	$19.76	$19.76	$19.45	$19.50	$19.50	5,953
2023-06-28	$20.00	$20.13	$20.00	$20.06	$19.65	6,071
2023-06-27	$20.20	$20.20	$20.01	$20.06	$19.65	2,970
2023-06-26	$19.75	$20.12	$19.74	$20.00	$19.59	5,827
2023-06-23	$19.88	$19.90	$19.49	$19.81	$19.41	7,278
2023-06-22	$20.21	$20.23	$19.86	$19.97	$19.56	6,929
2023-06-21	$20.15	$20.15	$20.00	$20.05	$19.64	6,835
2023-06-20	$20.25	$20.25	$20.04	$20.16	$19.75	4,523
2023-06-16	$20.14	$20.14	$19.89	$20.04	$19.63	3,019
2023-06-15	$20.41	$20.41	$19.98	$20.00	$19.59	2,416
2023-06-14	$19.99	$20.10	$19.93	$20.07	$19.66	3,966
2023-06-13	$20.13	$20.13	$19.93	$20.07	$19.66	3,501
2023-06-12	$20.20	$20.20	$19.96	$20.10	$19.69	4,497
2023-06-09	$20.14	$20.25	$20.06	$20.06	$20.06	1,209
2023-06-08	$20.20	$20.20	$20.05	$20.10	$20.10	2,873
2023-06-07	$20.22	$20.24	$20.11	$20.24	$20.24	3,417
2023-06-06	$20.20	$20.20	$19.87	$19.89	$19.89	5,774
2023-06-05	$20.23	$20.24	$20.01	$20.06	$20.06	4,353
2023-06-02	$20.00	$20.13	$19.94	$20.13	$20.13	2,781
2023-06-01	$19.87	$20.20	$19.80	$19.80	$19.80	8,272
2023-05-31	$19.60	$20.54	$19.60	$20.40	$20.40	12,584
2023-05-30	$19.81	$20.00	$19.81	$19.99	$19.99	1,654
2023-05-26	$19.43	$19.88	$19.38	$19.71	$19.71	4,203
2023-05-25	$19.50	$19.50	$19.35	$19.49	$19.49	2,275
2023-05-24	$19.60	$19.61	$19.44	$19.46	$19.46	2,613
2023-05-23	$19.75	$19.75	$19.61	$19.65	$19.65	1,783
2023-05-22	$19.50	$19.76	$19.50	$19.75	$19.75	2,600
2023-05-19	$19.50	$19.60	$19.50	$19.60	$19.60	2,038
2023-05-18	$19.75	$19.75	$19.50	$19.50	$19.50	756
2023-05-17	$19.72	$19.80	$19.72	$19.80	$19.80	1,317
2023-05-16	$19.80	$19.80	$19.48	$19.50	$19.50	4,527
2023-05-15	$19.31	$19.45	$19.10	$19.40	$19.40	4,882
2023-05-12	$19.75	$19.75	$19.25	$19.31	$19.31	13,547
2023-05-11	$19.63	$19.71	$19.42	$19.71	$19.71	5,146
2023-05-10	$19.59	$19.69	$19.51	$19.65	$19.65	5,261
2023-05-09	$19.81	$19.81	$19.59	$19.59	$19.59	7,516
2023-05-08	$19.95	$20.12	$19.86	$20.02	$20.02	6,315
2023-05-05	$19.72	$19.80	$19.68	$19.73	$19.73	1,876
2023-05-04	$19.76	$19.76	$19.65	$19.72	$19.72	3,984
2023-05-03	$19.75	$20.05	$19.70	$19.71	$19.71	1,501
2023-05-02	$20.22	$20.22	$19.73	$19.92	$19.92	4,474
2023-05-01	$20.20	$20.20	$19.99	$19.99	$19.99	16,174
2023-04-28	$19.75	$20.20	$19.66	$20.20	$20.20	16,308
2023-04-27	$19.76	$19.83	$19.70	$19.75	$19.75	8,796
2023-04-26	$19.98	$19.98	$19.68	$19.73	$19.73	6,471
2023-04-25	$19.56	$19.84	$19.56	$19.70	$19.70	1,382
2023-04-24	$19.77	$19.89	$19.77	$19.89	$19.89	1,774
2023-04-21	$19.66	$19.66	$19.47	$19.50	$19.50	2,118
2023-04-20	$19.45	$19.53	$19.45	$19.50	$19.50	1,860
2023-04-19	$19.59	$19.95	$19.59	$19.64	$19.64	4,415
2023-04-18	$19.73	$19.93	$19.56	$19.69	$19.69	3,971
2023-04-17	$19.95	$19.97	$19.68	$19.77	$19.77	8,539
2023-04-14	$19.83	$19.83	$19.73	$19.73	$19.73	1,890
2023-04-13	$19.97	$19.97	$19.94	$19.94	$19.94	392
2023-04-12	$19.98	$19.98	$19.83	$19.87	$19.87	5,036
2023-04-11	$19.44	$19.73	$19.44	$19.73	$19.73	1,582
2023-04-10	$19.80	$19.80	$19.59	$19.62	$19.62	1,627
2023-04-06	$19.85	$19.98	$19.85	$19.95	$19.95	6,052
2023-04-05	$19.74	$19.88	$19.35	$19.88	$19.88	4,880
2023-04-04	$19.80	$19.90	$19.74	$19.90	$19.90	10,555
2023-04-03	$19.80	$19.90	$19.61	$19.90	$19.90	5,226
2023-03-31	$19.42	$19.98	$19.42	$19.81	$19.81	16,047
2023-03-30	$19.55	$19.55	$19.23	$19.45	$19.45	6,396
2023-03-29	$19.60	$19.60	$19.57	$19.57	$19.17	1,214
2023-03-28	$19.80	$19.80	$19.26	$19.56	$19.16	4,059
2023-03-27	$19.15	$19.48	$19.15	$19.32	$18.92	4,564
2023-03-24	$19.36	$19.36	$18.70	$19.15	$18.76	5,505
2023-03-23	$19.65	$19.65	$19.34	$19.36	$18.96	32,300
2023-03-22	$19.50	$19.60	$19.50	$19.50	$19.10	2,084
2023-03-21	$19.35	$19.65	$19.30	$19.40	$19.00	5,154
2023-03-20	$19.91	$19.91	$18.98	$19.35	$18.95	5,980
2023-03-17	$20.29	$20.29	$19.61	$19.99	$19.99	8,235
2023-03-16	$19.99	$20.30	$19.99	$20.30	$20.30	1,791
2023-03-15	$20.57	$20.61	$19.98	$20.31	$20.31	14,472
2023-03-14	$20.56	$20.97	$20.56	$20.80	$20.80	20,056
2023-03-13	$20.72	$20.98	$20.51	$20.76	$20.76	7,985
2023-03-10	$21.05	$21.32	$21.05	$21.13	$21.13	6,456
2023-03-09	$21.30	$21.36	$21.00	$21.35	$21.35	29,159
2023-03-08	$20.68	$21.18	$20.68	$21.15	$21.15	5,768
2023-03-07	$21.25	$21.26	$21.15	$21.25	$21.25	37,804
2023-03-06	$21.20	$21.28	$21.09	$21.24	$21.24	16,723
2023-03-03	$21.10	$21.75	$21.10	$21.25	$21.25	50,572
2023-03-02	$21.24	$21.24	$20.94	$21.15	$21.15	17,216
2023-03-01	$21.74	$21.76	$21.20	$21.20	$21.20	9,413
2023-02-28	$20.98	$21.48	$20.48	$21.44	$21.44	15,600
2023-02-27	$21.11	$21.24	$21.03	$21.16	$21.16	4,659
2023-02-24	$21.11	$21.79	$21.06	$21.15	$21.15	17,871
2023-02-23	$21.41	$21.45	$21.23	$21.45	$21.45	4,471
2023-02-22	$21.13	$21.15	$21.00	$21.05	$21.05	2,938
2023-02-21	$21.76	$21.76	$21.04	$21.10	$21.10	15,188
2023-02-17	$21.84	$21.84	$21.50	$21.67	$21.67	1,847
2023-02-16	$21.60	$21.67	$21.50	$21.61	$21.61	7,289
2023-02-15	$21.86	$21.86	$21.46	$21.53	$21.53	4,321
2023-02-14	$21.55	$21.65	$21.40	$21.63	$21.63	1,313
2023-02-13	$21.50	$21.52	$21.30	$21.50	$21.50	7,377
2023-02-10	$21.39	$21.52	$21.30	$21.45	$21.45	7,669
2023-02-09	$21.30	$21.48	$21.18	$21.40	$21.40	6,244
2023-02-08	$21.30	$21.41	$21.20	$21.37	$21.37	6,624
2023-02-07	$21.35	$21.46	$21.27	$21.27	$21.27	1,893
2023-02-06	$21.37	$21.58	$21.31	$21.47	$21.47	63,383
2023-02-03	$21.25	$21.50	$21.25	$21.50	$21.50	13,389
2023-02-02	$20.77	$21.38	$20.77	$21.26	$21.26	8,951
2023-02-01	$20.64	$20.75	$20.64	$20.68	$20.68	26,317
2023-01-31	$20.55	$20.79	$20.50	$20.76	$20.76	31,725
2023-01-30	$20.50	$20.55	$20.43	$20.55	$20.55	4,754
2023-01-27	$20.44	$20.65	$20.35	$20.50	$20.50	8,128
2023-01-26	$20.25	$20.44	$20.25	$20.44	$20.44	20,901
2023-01-25	$20.29	$20.44	$20.16	$20.28	$20.28	5,630
2023-01-24	$20.08	$20.49	$20.01	$20.24	$20.24	9,856
2023-01-23	$19.78	$20.20	$19.75	$20.01	$20.01	14,962
2023-01-20	$19.69	$19.70	$19.60	$19.60	$19.60	1,904
2023-01-19	$19.77	$19.77	$19.67	$19.68	$19.68	1,611
2023-01-18	$19.50	$19.80	$19.36	$19.80	$19.80	45,872
2023-01-17	$19.23	$19.48	$19.05	$19.37	$19.37	10,912
2023-01-13	$18.85	$19.25	$18.85	$19.20	$19.20	5,255
2023-01-12	$19.00	$19.22	$18.70	$18.85	$18.85	5,628
2023-01-11	$19.05	$19.05	$18.65	$18.82	$18.82	30,308
2023-01-10	$18.85	$18.88	$18.65	$18.75	$18.75	4,229
2023-01-09	$19.27	$19.27	$18.90	$18.90	$18.90	7,869
2023-01-06	$18.60	$19.28	$18.55	$19.28	$19.28	7,617
2023-01-05	$18.56	$18.65	$18.47	$18.53	$18.53	3,928
2023-01-04	$18.50	$18.96	$18.33	$18.80	$18.80	5,420
2023-01-03	$18.51	$18.72	$18.48	$18.49	$18.49	1,985
2022-12-30	$18.36	$18.84	$18.28	$18.50	$18.50	8,554
2022-12-29	$18.32	$18.76	$18.28	$18.29	$18.29	7,017
2022-12-28	$18.65	$18.84	$18.64	$18.69	$18.28	2,913
2022-12-27	$18.50	$18.84	$18.31	$18.65	$18.24	6,472
2022-12-23	$18.40	$18.60	$18.40	$18.51	$18.11	7,812
2022-12-22	$18.40	$18.50	$18.30	$18.40	$18.00	15,547
2022-12-21	$18.57	$18.57	$18.46	$18.50	$18.10	16,439
2022-12-20	$18.52	$18.61	$18.31	$18.57	$18.17	15,498
2022-12-19	$19.01	$19.55	$18.30	$18.45	$18.05	17,470
2022-12-16	$19.32	$19.32	$19.00	$19.09	$18.68	4,965
2022-12-15	$19.50	$19.79	$19.33	$19.38	$19.38	4,555
2022-12-14	$19.40	$20.01	$19.40	$20.01	$20.01	2,957
2022-12-13	$19.72	$19.77	$19.40	$19.49	$19.49	8,326
2022-12-12	$19.60	$20.00	$19.59	$19.74	$19.74	5,354
2022-12-09	$20.32	$20.38	$19.50	$19.60	$19.60	16,320
2022-12-08	$20.45	$20.58	$20.28	$20.28	$20.28	2,615
2022-12-07	$20.30	$20.46	$20.12	$20.44	$20.44	7,236
2022-12-06	$20.57	$20.57	$19.88	$20.15	$20.15	3,621
2022-12-05	$20.90	$21.00	$20.13	$20.13	$20.13	5,278
2022-12-02	$20.17	$21.12	$20.16	$20.75	$20.75	12,236
2022-12-01	$19.69	$20.20	$19.69	$20.20	$20.20	7,964
2022-11-30	$19.25	$19.70	$19.25	$19.46	$19.46	4,344
2022-11-29	$20.02	$20.07	$19.54	$19.55	$19.55	3,178
2022-11-28	$19.93	$20.21	$19.93	$20.21	$20.21	4,827
2022-11-25	$20.20	$20.20	$20.20	$20.20	$20.20	299
2022-11-23	$19.97	$19.98	$19.75	$19.75	$19.75	2,899
2022-11-22	$19.35	$19.71	$19.35	$19.60	$19.60	2,068
2022-11-21	$19.40	$20.00	$19.21	$19.21	$19.21	12,440
2022-11-18	$19.40	$19.40	$18.92	$18.99	$18.99	3,582
2022-11-17	$19.40	$19.71	$19.08	$19.60	$19.60	9,520
2022-11-16	$19.70	$19.74	$19.23	$19.43	$19.43	9,444
2022-11-15	$19.24	$19.30	$18.89	$18.94	$18.94	4,610
2022-11-14	$18.59	$18.71	$18.59	$18.71	$18.71	4,578
2022-11-11	$18.82	$18.82	$18.25	$18.59	$18.59	6,302
2022-11-10	$18.45	$19.00	$18.03	$18.83	$18.83	8,407
2022-11-09	$18.30	$18.72	$18.19	$18.72	$18.72	3,287
2022-11-08	$18.20	$18.50	$18.20	$18.50	$18.50	3,078
2022-11-07	$18.40	$18.55	$18.00	$18.25	$18.25	3,243
2022-11-04	$18.35	$18.40	$18.30	$18.30	$18.30	3,198
2022-11-03	$18.79	$18.79	$18.33	$18.33	$18.33	1,737
2022-11-02	$18.44	$18.55	$18.33	$18.33	$18.33	2,177
2022-11-01	$18.60	$18.67	$18.25	$18.50	$18.50	4,791
2022-10-31	$18.28	$19.15	$18.28	$18.31	$18.31	15,028
2022-10-28	$18.84	$18.84	$18.22	$18.68	$18.68	6,505
2022-10-27	$18.46	$18.70	$18.22	$18.64	$18.64	3,268
2022-10-26	$18.60	$18.90	$18.40	$18.72	$18.72	1,292
2022-10-25	$18.30	$18.38	$18.29	$18.33	$18.33	4,525
2022-10-24	$18.59	$18.60	$18.30	$18.30	$18.30	2,482
2022-10-21	$18.48	$18.76	$18.31	$18.73	$18.73	3,128
2022-10-20	$19.25	$19.25	$18.70	$18.72	$18.72	4,249
2022-10-19	$20.23	$20.23	$18.85	$18.91	$18.91	2,002
2022-10-18	$19.77	$19.99	$18.70	$19.22	$19.22	2,052
2022-10-17	$18.69	$19.58	$18.69	$19.22	$19.22	4,426
2022-10-14	$18.31	$18.59	$18.31	$18.59	$18.59	3,098
2022-10-13	$18.50	$18.72	$18.50	$18.60	$18.60	1,842
2022-10-12	$19.19	$19.19	$18.60	$18.70	$18.70	1,467
2022-10-11	$19.75	$19.75	$19.28	$19.50	$19.50	4,337
2022-10-10	$20.61	$20.61	$19.90	$19.92	$19.92	2,258
2022-10-07	$20.15	$20.60	$20.00	$20.60	$20.60	2,204
2022-10-06	$20.00	$20.77	$19.90	$20.31	$20.31	7,127
2022-10-05	$19.53	$19.91	$19.53	$19.91	$19.91	2,383
2022-10-04	$18.99	$19.80	$18.99	$19.65	$19.65	6,199
2022-10-03	$19.75	$19.75	$18.92	$19.00	$19.00	12,703
2022-09-30	$19.38	$19.38	$18.62	$19.26	$19.26	22,392
2022-09-29	$19.15	$19.15	$18.60	$18.60	$18.60	2,084
2022-09-28	$19.18	$19.50	$19.17	$19.50	$19.08	4,243
2022-09-27	$19.50	$19.50	$19.14	$19.28	$18.87	2,361
2022-09-26	$19.59	$19.65	$19.16	$19.65	$19.23	1,212
2022-09-23	$19.62	$19.64	$19.24	$19.59	$19.59	5,517
2022-09-22	$20.10	$20.50	$19.55	$20.00	$20.00	9,666
2022-09-21	$20.43	$20.65	$20.20	$20.20	$20.20	4,233
2022-09-20	$20.91	$20.91	$20.67	$20.67	$20.67	6,555
2022-09-19	$20.95	$21.80	$20.95	$21.08	$21.08	1,273
2022-09-16	$21.49	$21.50	$21.03	$21.14	$21.14	8,642
2022-09-15	$21.50	$21.89	$21.50	$21.70	$21.70	1,603
2022-09-14	$21.72	$21.90	$21.68	$21.82	$21.82	6,220
2022-09-13	$22.09	$22.15	$21.24	$21.94	$21.94	3,885
2022-09-12	$22.00	$22.35	$21.95	$22.35	$22.35	6,830
2022-09-09	$21.35	$21.50	$21.35	$21.50	$21.50	465
2022-09-08	$21.50	$21.60	$21.45	$21.50	$21.50	5,398
2022-09-07	$22.00	$22.00	$21.10	$21.58	$21.58	10,980
2022-09-06	$20.73	$21.74	$20.73	$21.09	$21.09	5,290
2022-09-02	$21.24	$21.68	$21.24	$21.68	$21.68	1,825
2022-09-01	$22.15	$22.15	$21.40	$21.41	$21.41	7,019
2022-08-31	$22.76	$22.76	$22.15	$22.15	$22.15	3,973
2022-08-30	$22.60	$22.60	$22.40	$22.50	$22.50	2,610
2022-08-29	$22.61	$22.66	$22.55	$22.55	$22.55	1,744
2022-08-26	$22.87	$22.87	$22.60	$22.60	$22.60	1,402
2022-08-25	$22.30	$22.88	$22.30	$22.80	$22.80	2,558
2022-08-24	$22.06	$22.78	$22.05	$22.29	$22.29	2,437
2022-08-23	$22.43	$22.43	$22.16	$22.16	$22.16	1,657
2022-08-22	$22.42	$22.58	$22.26	$22.58	$22.58	2,295
2022-08-19	$22.85	$22.85	$22.08	$22.56	$22.56	3,299
2022-08-18	$22.82	$22.87	$22.59	$22.85	$22.85	6,929
2022-08-17	$23.00	$23.10	$22.88	$22.97	$22.97	8,343
2022-08-16	$23.08	$23.13	$23.01	$23.10	$23.10	4,514
2022-08-15	$22.44	$23.16	$22.44	$23.16	$23.16	10,548
2022-08-12	$22.32	$22.44	$22.30	$22.44	$22.44	2,039
2022-08-11	$22.51	$22.51	$22.30	$22.49	$22.49	1,082
2022-08-10	$22.45	$22.50	$22.44	$22.49	$22.49	1,970
2022-08-09	$22.31	$22.44	$21.87	$22.37	$22.37	4,577
2022-08-08	$22.57	$22.57	$22.34	$22.45	$22.45	3,842
2022-08-05	$22.50	$22.50	$22.12	$22.19	$22.19	1,119
2022-08-04	$21.82	$22.27	$21.82	$22.19	$22.19	6,824
2022-08-03	$21.61	$22.13	$21.41	$22.13	$22.13	3,278
2022-08-02	$21.30	$21.77	$21.28	$21.76	$21.76	12,162
2022-08-01	$20.75	$20.95	$20.75	$20.95	$20.95	4,516
2022-07-29	$20.70	$21.05	$20.70	$20.99	$20.99	8,713
2022-07-28	$20.75	$20.77	$20.70	$20.73	$20.73	15,219
2022-07-27	$20.75	$20.80	$20.72	$20.75	$20.75	4,129
2022-07-26	$20.80	$20.87	$20.71	$20.73	$20.73	7,097
2022-07-25	$20.70	$20.78	$20.70	$20.77	$20.77	2,330
2022-07-22	$20.80	$20.80	$20.80	$20.80	$20.80	275
2022-07-21	$20.96	$20.98	$20.90	$20.90	$20.90	658
2022-07-20	$21.01	$21.01	$21.01	$21.01	$21.01	381
2022-07-19	$20.70	$20.70	$20.70	$20.70	$20.70	120
2022-07-18	$20.67	$21.29	$20.67	$20.70	$20.70	3,022
2022-07-15	$20.85	$20.85	$20.60	$20.68	$20.68	8,595
2022-07-14	$20.81	$20.85	$20.66	$20.70	$20.70	4,786
2022-07-13	$21.07	$21.07	$21.07	$21.07	$21.07	474
2022-07-12	$21.35	$21.75	$21.35	$21.35	$21.35	3,420
2022-07-11	$21.29	$21.76	$20.90	$21.10	$21.10	3,840
2022-07-08	$21.46	$21.46	$20.60	$20.60	$20.60	5,818
2022-07-07	$20.78	$22.58	$20.53	$21.56	$21.56	4,350
2022-07-06	$21.00	$21.03	$20.77	$20.77	$20.77	5,572
2022-07-05	$20.70	$20.75	$20.10	$20.75	$20.75	6,203
2022-07-01	$20.05	$20.57	$20.05	$20.57	$20.57	1,082
2022-06-30	$20.58	$20.58	$19.97	$20.25	$20.25	6,159
2022-06-29	$20.41	$20.78	$20.02	$20.60	$20.19	10,832
2022-06-28	$21.22	$21.22	$20.70	$20.70	$20.29	4,356
2022-06-27	$20.75	$20.94	$20.70	$20.94	$20.53	3,463
2022-06-24	$20.61	$20.76	$20.43	$20.76	$20.35	2,333
2022-06-23	$20.86	$20.86	$20.39	$20.40	$20.00	5,018
2022-06-22	$20.39	$20.42	$20.17	$20.17	$19.77	1,148
2022-06-21	$19.88	$19.90	$19.60	$19.75	$19.36	6,266
2022-06-17	$20.00	$20.00	$19.59	$19.60	$19.21	5,196
2022-06-16	$20.03	$20.31	$19.75	$19.75	$19.36	12,585
2022-06-15	$19.79	$20.55	$19.79	$20.47	$20.07	5,594
2022-06-14	$20.22	$20.90	$19.88	$20.26	$19.86	16,653
2022-06-13	$20.43	$20.90	$20.40	$20.45	$20.05	6,828
2022-06-10	$20.78	$21.03	$20.50	$20.95	$20.54	10,501
2022-06-09	$20.91	$20.91	$20.64	$20.87	$20.46	5,023
2022-06-08	$20.85	$21.15	$20.73	$20.88	$20.47	13,426
2022-06-07	$20.80	$20.86	$20.59	$20.85	$20.44	16,819
2022-06-06	$21.07	$21.56	$20.85	$20.85	$20.44	8,321
2022-06-03	$21.31	$21.42	$21.04	$21.12	$20.70	3,499
2022-06-02	$21.50	$21.52	$21.20	$21.28	$20.86	5,818
2022-06-01	$21.44	$21.80	$21.24	$21.24	$20.82	11,792
2022-05-31	$21.51	$21.62	$21.43	$21.47	$21.04	8,456
2022-05-27	$20.87	$21.67	$20.78	$21.39	$20.97	6,669
2022-05-26	$20.40	$20.90	$20.40	$20.69	$20.28	9,811
2022-05-25	$20.45	$20.45	$20.25	$20.35	$19.94	3,280
2022-05-24	$20.50	$20.50	$20.20	$20.20	$19.80	7,697
2022-05-23	$20.57	$20.88	$20.52	$20.81	$20.40	2,935
2022-05-20	$20.53	$20.85	$20.50	$20.50	$20.10	1,417
2022-05-19	$20.47	$20.47	$20.40	$20.40	$20.00	1,215
2022-05-18	$20.88	$20.88	$20.65	$20.65	$20.24	2,131
2022-05-17	$20.89	$20.89	$20.50	$20.50	$20.10	1,685
2022-05-16	$20.60	$20.62	$20.24	$20.50	$20.10	1,616
2022-05-13	$21.06	$21.06	$20.10	$20.60	$20.19	9,699
2022-05-12	$20.80	$20.80	$20.57	$20.67	$20.26	2,550
2022-05-11	$21.00	$21.11	$20.70	$20.70	$20.29	3,805
2022-05-10	$20.69	$21.01	$20.56	$20.56	$20.16	21,653
2022-05-09	$20.47	$20.89	$20.43	$20.45	$20.05	23,057
2022-05-06	$20.33	$20.63	$20.33	$20.34	$19.94	3,074
2022-05-05	$22.51	$22.52	$20.25	$20.63	$20.22	3,739
2022-05-04	$20.40	$20.52	$20.25	$20.51	$20.10	10,176
2022-05-03	$21.12	$21.33	$20.25	$20.46	$20.06	9,900
2022-05-02	$21.39	$21.39	$20.90	$21.15	$20.73	16,014
2022-04-29	$21.28	$21.28	$20.65	$21.15	$20.73	35,366
2022-04-28	$20.80	$21.39	$20.20	$21.28	$20.86	30,440
2022-04-27	$20.88	$20.93	$20.21	$20.21	$19.81	4,581
2022-04-26	$21.00	$21.00	$20.41	$20.63	$20.22	4,500
2022-04-25	$20.25	$20.95	$20.11	$20.79	$20.38	9,001
2022-04-22	$20.45	$20.64	$19.99	$20.20	$19.80	17,263
2022-04-21	$21.00	$21.00	$20.00	$20.28	$19.88	12,054
2022-04-20	$20.85	$21.07	$20.60	$20.60	$20.19	14,872
2022-04-19	$21.07	$21.23	$20.86	$20.86	$20.45	4,291
2022-04-18	$21.23	$21.30	$20.75	$21.09	$20.68	5,127
2022-04-14	$20.89	$21.24	$20.80	$21.19	$20.78	2,884
2022-04-13	$21.42	$21.42	$20.66	$20.69	$20.28	6,368
2022-04-12	$21.00	$21.00	$20.44	$20.44	$20.04	7,091
2022-04-11	$20.60	$20.61	$20.30	$20.40	$20.00	17,137
2022-04-08	$21.46	$21.46	$20.63	$20.63	$20.22	24,760
2022-04-07	$21.43	$21.44	$21.02	$21.07	$20.66	5,978
2022-04-06	$21.55	$21.55	$20.75	$20.81	$20.40	15,999
2022-04-05	$21.73	$21.88	$21.56	$21.60	$21.18	7,197
2022-04-04	$22.46	$22.46	$21.76	$21.88	$21.45	4,883
2022-04-01	$22.25	$22.57	$22.16	$22.23	$21.79	4,472
2022-03-31	$22.65	$22.72	$22.40	$22.40	$21.96	2,183
2022-03-30	$22.66	$22.95	$22.60	$22.78	$22.33	3,765
2022-03-29	$22.49	$22.87	$22.49	$22.75	$21.91	10,959
2022-03-28	$22.32	$22.84	$22.28	$22.57	$21.74	14,964
2022-03-25	$22.97	$23.19	$22.60	$22.90	$22.06	10,141
2022-03-24	$22.37	$23.02	$22.25	$22.40	$21.57	4,493
2022-03-23	$22.76	$23.00	$22.25	$22.25	$21.43	18,419
2022-03-22	$22.92	$23.14	$22.27	$22.57	$21.73	22,916
2022-03-21	$22.00	$22.95	$21.97	$22.76	$21.92	43,253
2022-03-18	$21.99	$21.99	$21.32	$21.63	$20.83	2,487
2022-03-17	$21.04	$21.61	$20.70	$20.70	$19.93	10,483
2022-03-16	$20.89	$21.36	$20.71	$20.71	$19.95	17,300
2022-03-15	$20.50	$20.66	$20.04	$20.60	$19.84	9,156
2022-03-14	$20.50	$20.60	$20.20	$20.50	$19.74	2,855
2022-03-11	$20.95	$20.95	$20.45	$20.45	$19.70	18,148
2022-03-10	$20.42	$20.85	$20.42	$20.62	$19.86	17,556
2022-03-09	$20.50	$20.82	$20.25	$20.50	$19.74	19,251
2022-03-08	$20.03	$20.27	$19.95	$20.11	$19.37	5,798
2022-03-07	$20.52	$20.52	$20.14	$20.15	$19.41	7,011
2022-03-04	$21.00	$21.07	$20.38	$20.45	$19.70	10,552
2022-03-03	$21.39	$21.42	$21.03	$21.14	$20.36	2,784
2022-03-02	$21.46	$21.47	$21.25	$21.25	$20.47	18,328
2022-03-01	$21.75	$21.75	$21.32	$21.59	$20.80	6,144
2022-02-28	$21.30	$21.75	$21.30	$21.75	$20.95	862
2022-02-25	$21.53	$21.98	$21.50	$21.55	$20.76	10,972
2022-02-24	$21.19	$21.68	$20.87	$21.44	$20.65	14,234
2022-02-23	$22.00	$22.00	$21.32	$21.32	$20.53	9,687
2022-02-22	$21.75	$22.00	$21.60	$21.60	$20.80	4,990
2022-02-18	$21.84	$22.03	$21.73	$21.78	$20.98	3,444
2022-02-17	$22.00	$22.35	$21.84	$21.90	$21.09	3,375
2022-02-16	$22.28	$22.28	$21.95	$21.95	$21.14	2,825
2022-02-15	$22.34	$22.35	$21.62	$22.20	$21.38	14,134
2022-02-14	$22.26	$22.26	$21.93	$21.93	$21.12	5,523
2022-02-11	$22.34	$22.35	$21.84	$22.15	$21.33	16,842
2022-02-10	$22.46	$22.52	$22.35	$22.35	$21.53	3,394
2022-02-09	$22.72	$22.72	$22.22	$22.50	$21.67	6,433
2022-02-08	$22.58	$22.81	$22.29	$22.45	$21.62	3,702
2022-02-07	$22.83	$22.93	$22.40	$22.50	$21.67	5,725
2022-02-04	$22.40	$22.70	$22.35	$22.70	$21.86	3,091
2022-02-03	$22.76	$22.93	$22.63	$22.63	$21.80	3,913
2022-02-02	$23.15	$23.15	$22.68	$22.76	$21.92	3,022
2022-02-01	$23.30	$23.30	$22.96	$23.12	$22.27	8,996
2022-01-31	$22.14	$22.58	$21.66	$22.58	$21.75	5,316
2022-01-28	$22.58	$22.58	$22.05	$22.14	$21.32	5,457
2022-01-27	$22.60	$22.60	$21.12	$21.49	$20.70	15,065
2022-01-26	$22.88	$23.16	$22.61	$22.62	$21.79	3,690
2022-01-25	$22.75	$22.75	$22.40	$22.61	$21.78	7,631
2022-01-24	$22.78	$22.78	$22.37	$22.77	$21.93	10,583
2022-01-21	$23.00	$23.00	$22.89	$22.91	$22.07	1,348
2022-01-20	$23.04	$23.06	$22.81	$23.02	$22.17	12,970
2022-01-19	$23.25	$23.25	$22.88	$22.89	$22.05	6,928
2022-01-18	$23.24	$23.25	$23.08	$23.25	$22.39	6,898
2022-01-14	$23.09	$23.25	$23.05	$23.25	$22.39	5,248
2022-01-13	$22.99	$23.25	$22.99	$23.25	$22.39	3,930
2022-01-12	$22.96	$23.25	$22.82	$23.25	$22.39	3,722
2022-01-11	$22.93	$23.06	$22.73	$22.84	$22.00	6,678
2022-01-10	$22.95	$23.15	$22.70	$22.93	$22.09	5,376
2022-01-07	$22.95	$23.03	$22.95	$22.98	$22.13	1,387
2022-01-06	$22.74	$22.74	$22.53	$22.56	$21.73	4,866
2022-01-05	$23.15	$23.15	$22.67	$22.67	$21.83	6,840
2022-01-04	$23.08	$23.15	$22.99	$23.15	$22.30	8,839
2022-01-03	$23.25	$23.25	$23.01	$23.20	$22.35	5,720
2021-12-31	$23.25	$23.30	$23.03	$23.07	$22.22	7,420
2021-12-30	$23.31	$23.50	$23.25	$23.29	$22.43	6,651
2021-12-29	$23.80	$23.80	$23.30	$23.69	$22.43	3,317
2021-12-28	$24.00	$24.00	$23.54	$23.90	$22.62	8,379
2021-12-27	$23.59	$23.93	$23.51	$23.82	$22.55	4,296
2021-12-23	$23.71	$23.77	$23.39	$23.77	$22.50	9,705
2021-12-22	$23.29	$23.42	$23.12	$23.38	$22.13	23,959
2021-12-21	$23.20	$23.61	$23.20	$23.41	$22.16	5,591
2021-12-20	$23.35	$23.35	$23.20	$23.20	$21.96	3,851
2021-12-17	$23.36	$23.40	$23.31	$23.40	$22.15	2,790
2021-12-16	$23.50	$23.50	$23.39	$23.39	$22.14	1,120
2021-12-15	$23.26	$23.46	$23.26	$23.42	$22.17	1,126
2021-12-14	$23.65	$23.74	$23.13	$23.26	$22.02	30,045
2021-12-13	$23.77	$23.77	$23.60	$23.65	$22.39	1,829
2021-12-10	$23.37	$23.65	$23.37	$23.65	$22.38	378
2021-12-09	$23.18	$23.92	$23.18	$23.40	$22.15	4,871
2021-12-08	$23.50	$23.81	$23.27	$23.27	$22.03	11,266
2021-12-07	$23.59	$23.61	$23.14	$23.14	$21.91	4,280
2021-12-06	$23.43	$23.43	$23.23	$23.30	$22.06	3,504
2021-12-03	$23.40	$23.50	$23.30	$23.30	$22.06	3,535
2021-12-02	$23.54	$23.54	$23.45	$23.45	$22.20	1,621
2021-12-01	$23.08	$23.80	$23.08	$23.49	$22.24	2,725
2021-11-30	$23.91	$23.91	$23.25	$23.34	$22.09	4,850
2021-11-29	$23.70	$23.83	$23.62	$23.62	$22.36	5,101
2021-11-26	$23.59	$23.90	$23.26	$23.67	$22.41	7,283
2021-11-24	$23.94	$23.94	$23.60	$23.87	$22.60	1,990
2021-11-23	$23.71	$23.95	$23.71	$23.95	$22.67	5,211
2021-11-22	$23.99	$23.99	$23.80	$23.86	$22.59	5,723
2021-11-19	$23.70	$23.90	$23.60	$23.70	$22.44	1,328
2021-11-18	$23.92	$23.92	$23.63	$23.75	$22.48	3,643
2021-11-17	$23.95	$23.95	$23.85	$23.87	$22.60	2,035
2021-11-16	$23.60	$23.99	$23.60	$23.90	$22.62	20,681
2021-11-15	$24.01	$24.06	$23.63	$23.80	$22.53	8,634
2021-11-12	$24.25	$24.25	$24.05	$24.05	$22.77	5,181
2021-11-11	$24.42	$24.48	$24.32	$24.32	$23.02	4,865
2021-11-10	$24.60	$24.60	$24.42	$24.42	$23.12	3,791
2021-11-09	$24.53	$24.72	$24.53	$24.61	$23.30	5,710
2021-11-08	$24.60	$24.73	$24.59	$24.61	$23.30	4,862
2021-11-05	$24.50	$24.70	$24.39	$24.62	$23.31	9,736
2021-11-04	$24.50	$24.50	$24.43	$24.50	$23.19	6,226
2021-11-03	$24.39	$24.50	$24.32	$24.49	$23.18	3,446
2021-11-02	$24.45	$24.46	$24.41	$24.41	$23.11	5,597
2021-11-01	$24.50	$24.50	$24.38	$24.49	$23.18	3,853
2021-10-29	$24.47	$24.52	$24.33	$24.52	$23.21	3,575
2021-10-28	$24.49	$24.53	$24.36	$24.53	$23.22	2,466
2021-10-27	$24.60	$24.60	$24.40	$24.46	$23.15	8,567
2021-10-26	$24.86	$24.89	$24.52	$24.52	$23.21	38,632
2021-10-25	$24.62	$24.94	$24.60	$24.80	$23.48	20,707
2021-10-22	$24.53	$24.80	$24.51	$24.80	$23.48	21,751
2021-10-21	$24.65	$24.65	$24.58	$24.60	$23.29	5,631
2021-10-20	$24.60	$24.65	$24.50	$24.65	$23.33	2,745
2021-10-19	$24.67	$24.70	$24.50	$24.56	$23.25	5,072
2021-10-18	$24.70	$24.78	$24.55	$24.55	$23.24	9,052
2021-10-15	$24.71	$24.77	$24.57	$24.73	$23.41	7,545
2021-10-14	$24.66	$24.70	$24.60	$24.61	$23.29	9,838
2021-10-13	$24.51	$24.67	$24.51	$24.65	$23.33	13,740
2021-10-12	$24.57	$24.57	$24.50	$24.50	$23.19	2,661
2021-10-11	$24.64	$24.64	$24.41	$24.41	$23.11	6,794
2021-10-08	$24.60	$24.77	$24.56	$24.56	$23.25	37,240
2021-10-07	$24.46	$24.58	$24.46	$24.58	$23.27	7,001
2021-10-06	$24.40	$24.60	$24.40	$24.57	$23.26	20,748
2021-10-05	$24.41	$24.52	$24.41	$24.48	$23.17	15,784
2021-10-04	$24.58	$24.58	$24.44	$24.46	$23.15	9,307
2021-10-01	$24.60	$24.60	$24.37	$24.58	$23.26	4,508
2021-09-30	$24.59	$24.74	$24.50	$24.74	$23.42	14,649
2021-09-29	$24.86	$24.96	$24.86	$24.88	$23.17	12,483
2021-09-28	$24.95	$24.95	$24.87	$24.95	$23.23	17,038
2021-09-27	$24.88	$24.95	$24.86	$24.95	$23.24	20,621
2021-09-24	$24.85	$24.85	$24.70	$24.76	$23.06	5,833
2021-09-23	$24.83	$24.93	$24.77	$24.85	$23.14	5,788
2021-09-22	$24.84	$24.98	$24.74	$24.96	$23.25	8,186
2021-09-21	$24.80	$24.92	$24.70	$24.74	$23.04	6,866
2021-09-20	$24.62	$24.86	$24.25	$24.65	$22.96	16,884
2021-09-17	$24.99	$24.99	$24.85	$24.89	$23.18	8,875
2021-09-16	$24.98	$25.00	$24.81	$24.91	$23.20	9,650
2021-09-15	$24.93	$25.07	$24.85	$25.02	$23.30	16,289
2021-09-14	$24.82	$24.89	$24.71	$24.80	$23.09	12,119
2021-09-13	$24.98	$24.99	$24.80	$24.90	$23.19	21,548
2021-09-10	$24.95	$24.98	$24.78	$24.98	$23.27	20,672
2021-09-09	$24.75	$25.05	$24.71	$24.87	$23.16	26,393
2021-09-08	$24.75	$24.79	$24.55	$24.77	$23.07	38,798
2021-09-07	$24.85	$24.87	$24.55	$24.64	$22.95	90,031
2021-09-03	$24.17	$24.19	$23.97	$23.97	$22.32	22,112
2021-09-02	$24.04	$24.30	$24.04	$24.17	$22.51	17,810
2021-09-01	$23.71	$24.00	$23.63	$24.00	$22.35	14,377
2021-08-31	$23.64	$23.71	$23.58	$23.71	$22.08	5,845
2021-08-30	$23.48	$23.57	$23.42	$23.55	$21.93	7,252
2021-08-27	$23.03	$23.48	$23.00	$23.48	$21.87	24,911
2021-08-26	$22.99	$23.17	$22.99	$23.05	$21.47	161,543
2021-08-25	$22.98	$23.17	$22.98	$23.00	$21.42	10,658
2021-08-24	$22.45	$22.98	$22.45	$22.98	$21.40	9,268
2021-08-23	$22.32	$22.80	$22.15	$22.60	$21.05	4,087
2021-08-20	$21.98	$22.35	$21.85	$22.33	$20.80	5,862
2021-08-19	$21.76	$22.06	$21.65	$22.02	$20.51	26,169
2021-08-18	$22.31	$22.31	$21.68	$21.90	$20.40	17,333
2021-08-17	$22.13	$22.25	$22.12	$22.12	$20.60	8,064
2021-08-16	$22.47	$22.47	$22.14	$22.24	$20.71	13,384
2021-08-13	$22.40	$22.67	$22.30	$22.38	$20.84	9,008
2021-08-12	$22.30	$22.30	$22.17	$22.17	$20.65	10,061
2021-08-11	$22.44	$22.44	$22.19	$22.25	$20.72	27,886
2021-08-10	$22.66	$22.66	$21.98	$22.20	$20.68	49,198
2021-08-09	$23.01	$23.01	$22.86	$22.88	$21.31	3,756
2021-08-06	$22.93	$23.02	$22.81	$22.99	$21.41	10,134
2021-08-05	$22.99	$23.06	$22.83	$22.90	$21.33	22,578
2021-08-04	$23.20	$23.24	$23.02	$23.06	$21.48	27,236
2021-08-03	$23.27	$23.27	$23.05	$23.05	$21.47	45,123
2021-08-02	$23.26	$23.40	$23.21	$23.21	$21.62	12,010
2021-07-30	$23.33	$23.40	$23.32	$23.40	$21.79	11,642
2021-07-29	$23.31	$23.38	$23.31	$23.38	$21.77	3,541
2021-07-28	$23.35	$23.35	$23.35	$23.35	$21.74	1,222
2021-07-27	$23.44	$23.44	$23.18	$23.35	$21.75	2,294
2021-07-26	$23.47	$23.47	$23.24	$23.27	$21.68	9,518
2021-07-23	$23.38	$23.50	$23.26	$23.43	$21.82	5,742
2021-07-22	$23.55	$23.55	$23.37	$23.43	$21.82	5,921
2021-07-21	$23.45	$23.55	$23.44	$23.55	$21.93	13,372
2021-07-20	$23.23	$23.42	$23.23	$23.42	$21.81	12,297
2021-07-19	$23.45	$23.49	$23.10	$23.23	$21.64	8,101
2021-07-16	$23.60	$23.60	$23.45	$23.58	$21.96	6,130
2021-07-15	$23.64	$23.64	$23.48	$23.52	$21.91	6,287
2021-07-14	$23.55	$23.55	$23.46	$23.46	$21.85	2,993
2021-07-13	$23.55	$23.59	$23.44	$23.54	$21.92	149,865
2021-07-12	$23.57	$23.60	$23.50	$23.55	$21.93	181,964
2021-07-09	$23.50	$23.69	$23.36	$23.67	$22.05	12,230
2021-07-08	$23.40	$23.53	$23.22	$23.36	$21.76	24,889
2021-07-07	$23.40	$23.58	$23.40	$23.55	$21.93	94,005
2021-07-06	$23.50	$23.52	$23.43	$23.50	$21.89	5,835
2021-07-02	$23.41	$23.52	$23.31	$23.52	$21.91	3,277
2021-07-01	$23.65	$23.65	$23.43	$23.55	$21.93	7,581
2021-06-30	$23.50	$23.74	$23.35	$23.55	$21.93	30,061
2021-06-29	$23.70	$23.79	$23.70	$23.73	$21.73	17,257
2021-06-28	$23.77	$23.77	$23.65	$23.75	$21.74	8,323
2021-06-25	$23.80	$23.80	$23.69	$23.71	$21.71	9,472
2021-06-24	$23.76	$23.80	$23.73	$23.75	$21.74	22,444
2021-06-23	$23.75	$23.80	$23.73	$23.76	$21.76	23,290
2021-06-22	$23.79	$23.80	$23.75	$23.75	$21.74	7,875
2021-06-21	$23.78	$23.79	$23.72	$23.76	$21.75	8,508
2021-06-18	$23.62	$23.80	$23.62	$23.73	$21.73	11,212
2021-06-17	$23.84	$23.85	$23.74	$23.76	$21.75	67,023
2021-06-16	$23.80	$23.80	$23.70	$23.80	$21.79	60,756
2021-06-15	$23.72	$23.80	$23.72	$23.80	$21.79	4,894
2021-06-14	$23.80	$23.84	$23.78	$23.80	$21.79	19,555
2021-06-11	$23.80	$23.99	$23.72	$23.99	$21.96	58,191
2021-06-10	$23.86	$23.93	$23.71	$23.80	$21.79	27,999
2021-06-09	$23.73	$23.80	$23.61	$23.73	$21.73	37,739
2021-06-08	$23.65	$23.75	$23.58	$23.63	$21.63	12,281
2021-06-07	$23.52	$23.75	$23.52	$23.62	$21.63	39,604
2021-06-04	$23.75	$23.75	$23.48	$23.50	$21.52	28,108
2021-06-03	$23.67	$23.75	$23.50	$23.50	$21.52	14,379
2021-06-02	$23.70	$23.85	$23.70	$23.70	$21.70	42,071
2021-06-01	$23.62	$23.75	$23.62	$23.75	$21.74	17,897
2021-05-28	$23.76	$23.76	$23.68	$23.76	$21.75	5,013
2021-05-27	$23.75	$23.75	$23.75	$23.75	$21.74	468
2021-05-26	$23.66	$23.75	$23.66	$23.75	$21.74	3,356
2021-05-25	$23.71	$23.75	$23.55	$23.75	$21.74	12,315
2021-05-24	$23.75	$23.79	$23.73	$23.75	$21.74	5,348
2021-05-21	$23.67	$23.69	$23.34	$23.62	$21.63	5,676
2021-05-20	$23.25	$23.60	$23.25	$23.51	$21.52	4,991
2021-05-19	$23.15	$23.17	$23.04	$23.10	$21.15	2,972
2021-05-18	$23.67	$23.68	$23.12	$23.14	$21.19	2,734
2021-05-17	$23.58	$23.58	$23.46	$23.46	$21.48	372
2021-05-14	$23.21	$23.74	$23.04	$23.74	$21.74	15,389
2021-05-13	$23.21	$23.25	$22.75	$22.95	$21.01	7,949
2021-05-12	$23.21	$23.25	$22.73	$23.05	$21.10	19,459
2021-05-11	$23.11	$23.38	$23.11	$23.21	$21.25	18,623
2021-05-10	$23.60	$23.70	$23.10	$23.50	$21.52	15,503
2021-05-07	$23.46	$23.62	$23.44	$23.61	$21.62	38,728
2021-05-06	$23.49	$23.49	$23.31	$23.36	$21.39	5,420
2021-05-05	$23.15	$23.70	$23.15	$23.59	$21.60	3,700
2021-05-04	$23.80	$23.85	$23.60	$23.60	$21.61	7,495
2021-05-03	$23.62	$23.80	$23.62	$23.79	$21.78	2,523
2021-04-30	$23.74	$23.90	$23.26	$23.75	$21.74	22,033
2021-04-29	$23.90	$23.90	$23.90	$23.90	$21.88	4,510
2021-04-28	$23.65	$23.90	$23.65	$23.81	$21.79	6,148
2021-04-27	$23.75	$24.01	$23.72	$23.72	$21.71	9,115
2021-04-26	$23.70	$23.95	$23.60	$23.92	$21.90	8,855
2021-04-23	$23.17	$23.71	$22.83	$23.54	$21.55	12,812
2021-04-22	$22.88	$23.22	$22.88	$23.20	$21.24	11,864
2021-04-21	$22.85	$23.00	$22.63	$22.65	$20.74	44,774
2021-04-20	$23.10	$23.11	$22.53	$22.60	$20.69	51,678
2021-04-19	$23.90	$23.95	$23.18	$23.52	$21.53	20,189
2021-04-16	$24.05	$24.05	$23.75	$23.91	$21.89	13,132
2021-04-15	$24.09	$24.09	$23.98	$23.99	$21.96	5,164
2021-04-14	$23.96	$24.03	$23.96	$23.99	$21.96	10,592
2021-04-13	$24.05	$24.05	$23.95	$24.01	$21.98	14,689
2021-04-12	$23.99	$24.06	$23.96	$24.01	$21.98	35,815
2021-04-09	$24.08	$24.10	$24.06	$24.06	$22.03	5,938
2021-04-08	$24.01	$24.13	$23.95	$24.09	$22.06	75,393
2021-04-07	$24.05	$24.16	$23.98	$23.98	$21.96	47,547
2021-04-06	$24.00	$24.15	$23.88	$23.95	$21.93	34,070
2021-04-05	$24.05	$24.17	$23.95	$24.05	$22.02	69,079
2021-04-01	$24.30	$24.30	$24.12	$24.15	$22.11	15,342
2021-03-31	$24.35	$24.40	$24.26	$24.29	$22.24	8,995
2021-03-30	$24.51	$24.65	$24.50	$24.60	$22.15	51,941
2021-03-29	$24.80	$24.88	$24.51	$24.65	$22.20	16,754
2021-03-26	$24.75	$24.75	$24.63	$24.66	$22.21	5,941
2021-03-25	$24.63	$24.70	$24.57	$24.70	$22.24	1,575
2021-03-24	$24.65	$24.67	$24.46	$24.66	$22.20	4,157
2021-03-23	$24.73	$24.73	$24.41	$24.41	$21.98	8,847
2021-03-22	$24.35	$24.88	$24.35	$24.61	$22.16	31,378
2021-03-19	$24.16	$24.37	$23.87	$24.35	$21.93	11,866
2021-03-18	$24.45	$24.57	$24.10	$24.24	$21.83	62,753
2021-03-17	$25.50	$25.68	$25.49	$25.54	$21.55	11,343
2021-03-16	$25.42	$25.45	$25.39	$25.45	$21.48	17,561
2021-03-15	$25.47	$25.53	$25.45	$25.51	$21.53	8,400
2021-03-12	$25.42	$25.42	$25.15	$25.37	$21.41	20,811
2021-03-11	$25.18	$25.50	$25.18	$25.45	$21.48	13,182
2021-03-10	$24.80	$25.48	$24.80	$25.15	$21.22	29,725
2021-03-09	$24.14	$24.14	$23.99	$24.00	$20.25	5,653
2021-03-08	$23.76	$23.95	$23.76	$23.95	$20.21	3,540
2021-03-05	$23.70	$23.93	$23.70	$23.93	$20.19	10,067
2021-03-04	$23.84	$24.04	$23.60	$23.90	$20.17	24,769
2021-03-03	$23.70	$23.84	$23.70	$23.83	$20.11	3,000
2021-03-02	$23.61	$23.85	$23.61	$23.84	$20.12	9,234
2021-03-01	$23.19	$23.83	$23.19	$23.79	$20.08	12,988
2021-02-26	$23.03	$23.39	$22.98	$23.17	$19.55	5,552
2021-02-25	$23.08	$23.12	$22.86	$23.03	$19.44	37,420
2021-02-24	$22.28	$23.00	$22.28	$23.00	$19.41	96,779
2021-02-23	$21.53	$22.36	$21.40	$22.11	$18.66	23,586
2021-02-22	$21.99	$22.29	$21.77	$22.29	$18.81	7,768
2021-02-19	$22.06	$22.45	$21.95	$21.95	$18.52	8,362
2021-02-18	$20.84	$22.00	$20.84	$21.82	$18.41	81,030
2021-02-17	$19.37	$19.71	$19.37	$19.55	$16.50	1,758
2021-02-16	$19.75	$19.75	$19.10	$19.60	$16.54	14,302
2021-02-12	$19.00	$19.94	$19.00	$19.80	$16.71	2,961
2021-02-11	$19.81	$20.00	$19.66	$19.99	$16.87	14,095
2021-02-10	$19.66	$19.76	$19.50	$19.76	$16.68	6,304
2021-02-09	$19.06	$19.66	$19.06	$19.61	$16.55	13,834
2021-02-08	$18.85	$19.15	$18.82	$19.00	$16.03	9,033
2021-02-05	$19.12	$19.12	$18.80	$19.00	$16.03	5,128
2021-02-04	$18.92	$18.92	$18.80	$18.80	$15.87	3,168
2021-02-03	$18.71	$18.78	$18.55	$18.78	$15.85	7,519
2021-02-02	$18.72	$18.80	$18.72	$18.78	$15.85	880
2021-02-01	$18.80	$18.80	$18.64	$18.64	$15.73	2,905
2021-01-29	$18.48	$18.90	$18.48	$18.78	$15.85	6,846
2021-01-28	$18.42	$18.71	$18.32	$18.59	$15.68	4,344
2021-01-27	$18.79	$18.98	$18.48	$18.48	$15.60	8,597
2021-01-26	$18.72	$19.00	$18.72	$18.90	$15.95	2,925
2021-01-25	$18.90	$18.90	$18.70	$18.70	$15.78	1,261
2021-01-22	$18.89	$18.89	$18.63	$18.63	$15.72	1,191
2021-01-21	$18.69	$19.02	$18.63	$18.78	$15.84	16,754
2021-01-20	$18.73	$19.00	$18.73	$18.81	$15.87	3,873
2021-01-19	$18.30	$19.14	$18.30	$19.01	$16.04	2,930
2021-01-15	$18.86	$19.08	$18.84	$18.84	$15.90	9,372
2021-01-14	$18.83	$19.08	$18.67	$18.90	$15.95	15,895
2021-01-13	$18.50	$18.75	$18.25	$18.75	$15.83	11,375
2021-01-12	$18.32	$18.65	$18.26	$18.65	$15.74	8,475
2021-01-11	$18.21	$18.45	$18.21	$18.40	$15.53	3,794
2021-01-08	$18.61	$18.69	$18.28	$18.46	$15.58	8,842
2021-01-07	$18.94	$18.95	$18.78	$18.86	$15.92	2,154
2021-01-06	$18.70	$19.29	$18.64	$18.92	$15.96	7,487
2021-01-05	$18.86	$19.08	$18.79	$18.92	$15.97	19,511
2021-01-04	$18.79	$18.79	$18.52	$18.63	$15.72	6,475
2020-12-31	$18.83	$18.90	$18.76	$18.89	$15.94	3,976
2020-12-30	$18.98	$18.98	$18.56	$18.91	$15.96	22,118
2020-12-29	$19.12	$19.12	$18.85	$18.98	$16.02	9,705
2020-12-28	$19.01	$19.25	$18.76	$19.17	$16.18	28,156
2020-12-24	$19.07	$19.10	$18.71	$18.76	$15.84	2,117
2020-12-23	$19.01	$19.29	$18.51	$19.05	$16.07	9,673
2020-12-22	$19.28	$19.29	$18.76	$18.76	$15.83	5,319
2020-12-21	$19.19	$19.24	$19.09	$19.14	$16.15	11,070
2020-12-18	$18.95	$19.40	$18.95	$19.16	$16.17	4,018
2020-12-17	$19.14	$19.40	$19.00	$19.13	$16.14	18,592
2020-12-16	$19.07	$19.15	$18.85	$18.89	$15.94	5,934
2020-12-15	$19.00	$19.49	$18.90	$19.00	$16.03	14,369
2020-12-14	$19.08	$19.25	$18.67	$18.89	$15.94	11,218
2020-12-11	$19.40	$19.61	$19.03	$19.05	$16.08	3,007
2020-12-10	$19.50	$19.55	$19.01	$19.45	$16.41	10,292
2020-12-09	$19.80	$19.90	$19.69	$19.71	$16.63	7,108
2020-12-08	$19.09	$19.76	$18.80	$19.67	$16.60	9,700
2020-12-07	$19.41	$19.48	$19.16	$19.16	$16.17	13,030
2020-12-04	$18.78	$19.70	$18.78	$19.45	$16.41	5,095
2020-12-03	$19.72	$19.81	$19.57	$19.75	$16.67	19,771
2020-12-02	$18.93	$20.00	$18.93	$19.65	$16.58	14,909
2020-12-01	$18.47	$19.02	$18.47	$19.02	$16.05	9,173
2020-11-30	$18.05	$18.59	$18.05	$18.57	$15.67	3,082
2020-11-27	$18.45	$18.71	$18.43	$18.71	$15.79	571
2020-11-25	$18.25	$18.50	$18.22	$18.38	$15.51	11,009
2020-11-24	$18.10	$18.67	$18.04	$18.41	$15.54	30,701
2020-11-23	$18.25	$18.30	$18.03	$18.03	$15.22	11,443
2020-11-20	$18.07	$18.07	$17.80	$17.90	$15.11	6,696
2020-11-19	$18.00	$18.31	$18.00	$18.10	$15.27	12,432
2020-11-18	$18.48	$18.48	$18.09	$18.09	$15.27	11,457
2020-11-17	$18.38	$18.56	$17.80	$17.95	$15.15	39,194
2020-11-16	$18.15	$18.68	$17.85	$18.58	$15.68	22,376
2020-11-13	$17.39	$17.67	$17.39	$17.61	$14.86	41,137
2020-11-12	$17.23	$17.44	$17.00	$17.44	$14.72	141,456
2020-11-11	$17.97	$18.14	$17.11	$17.50	$14.77	36,488
2020-11-10	$17.50	$18.18	$17.01	$17.97	$15.17	83,207
2020-11-09	$17.00	$18.00	$17.00	$17.60	$14.85	48,465
2020-11-06	$14.81	$15.04	$14.69	$14.69	$12.40	11,280
2020-11-05	$14.83	$15.03	$14.60	$14.92	$12.59	47,097
2020-11-04	$15.02	$15.02	$14.57	$14.89	$12.57	12,815
2020-11-03	$14.79	$15.16	$14.79	$14.99	$12.65	42,342
2020-11-02	$14.78	$14.94	$14.51	$14.75	$12.45	9,785
2020-10-30	$14.94	$14.94	$14.94	$14.94	$12.61	286
2020-10-29	$14.73	$15.99	$14.37	$14.97	$12.63	36,180
2020-10-28	$14.91	$15.00	$14.53	$14.81	$12.50	133,911
2020-10-27	$15.00	$15.12	$14.70	$15.12	$12.76	26,376
2020-10-26	$15.35	$15.35	$14.94	$15.31	$12.92	29,350
2020-10-23	$15.26	$15.29	$15.26	$15.29	$12.90	976
2020-10-22	$15.15	$15.36	$15.15	$15.21	$12.84	5,578
2020-10-21	$15.12	$15.24	$14.98	$15.20	$12.83	20,776
2020-10-20	$15.25	$15.35	$15.20	$15.35	$12.95	27,307
2020-10-19	$15.15	$15.30	$15.00	$15.27	$12.89	10,665
2020-10-16	$14.90	$15.32	$14.90	$15.32	$12.93	4,072
2020-10-15	$15.00	$15.22	$14.81	$15.13	$12.77	19,642
2020-10-14	$15.04	$15.13	$15.00	$15.10	$12.74	38,599
2020-10-13	$14.93	$15.25	$14.80	$15.23	$12.85	74,699
2020-10-12	$14.46	$15.12	$14.46	$15.08	$12.73	13,941
2020-10-09	$14.88	$14.88	$14.50	$14.52	$12.25	12,024
2020-10-08	$14.56	$14.67	$14.54	$14.67	$12.38	17,173
2020-10-07	$14.64	$14.64	$14.18	$14.53	$12.26	8,831
2020-10-06	$14.55	$14.63	$14.47	$14.50	$12.24	25,876
2020-10-05	$14.23	$14.45	$14.06	$14.31	$12.08	12,838
2020-10-02	$14.45	$14.65	$14.35	$14.40	$12.15	14,499
2020-10-01	$14.32	$14.48	$14.25	$14.48	$12.22	15,283
2020-09-30	$14.26	$14.38	$14.06	$14.38	$12.14	35,928
2020-09-29	$13.91	$14.29	$13.50	$14.23	$12.01	29,125
2020-09-28	$13.90	$14.38	$13.79	$14.09	$11.89	22,181
2020-09-25	$13.45	$14.08	$13.45	$13.63	$11.50	51,690
2020-09-24	$13.54	$13.83	$12.91	$13.83	$11.67	42,244
2020-09-23	$14.42	$14.42	$13.25	$13.60	$11.48	17,870
2020-09-22	$14.01	$14.45	$14.00	$14.45	$12.19	5,694
2020-09-21	$14.00	$14.22	$13.60	$14.01	$11.82	11,035
2020-09-18	$14.52	$14.65	$14.24	$14.46	$12.20	17,402
2020-09-17	$14.80	$14.80	$14.42	$14.74	$12.44	29,113
2020-09-16	$14.40	$14.75	$14.40	$14.70	$12.41	86,772
2020-09-15	$14.72	$14.75	$14.12	$14.30	$12.07	73,928
2020-09-14	$14.20	$14.75	$14.20	$14.70	$12.41	43,731
2020-09-11	$14.19	$14.20	$14.14	$14.20	$11.98	11,059
2020-09-10	$13.78	$14.30	$13.71	$14.26	$12.03	59,528
2020-09-09	$14.08	$14.10	$13.85	$13.99	$11.81	40,726
2020-09-08	$13.60	$14.17	$13.56	$14.00	$11.81	72,049
2020-09-04	$13.87	$14.14	$13.56	$14.02	$11.83	37,847
2020-09-03	$14.56	$14.60	$13.87	$13.94	$11.76	8,815
2020-09-02	$14.10	$14.10	$13.56	$13.94	$11.76	19,891
2020-09-01	$14.47	$14.48	$14.10	$14.10	$11.90	10,815
2020-08-31	$15.01	$15.03	$14.39	$14.44	$12.19	45,253
2020-08-28	$15.07	$15.07	$14.68	$15.01	$12.67	8,848
2020-08-27	$15.25	$15.84	$15.04	$15.17	$12.80	16,388
2020-08-26	$15.58	$15.58	$14.85	$15.01	$12.67	34,917
2020-08-25	$15.40	$15.64	$15.02	$15.29	$12.90	25,401
2020-08-24	$14.60	$15.15	$14.41	$15.14	$12.78	60,801
2020-08-21	$14.25	$14.40	$14.16	$14.16	$11.95	11,949
2020-08-20	$13.87	$14.40	$13.76	$14.40	$12.15	40,206
2020-08-19	$13.55	$13.77	$13.37	$13.73	$11.59	60,872
2020-08-18	$13.57	$13.57	$13.23	$13.40	$11.31	49,253
2020-08-17	$13.03	$13.29	$13.01	$13.29	$11.22	17,867
2020-08-14	$13.09	$13.29	$13.09	$13.29	$11.22	1,432
2020-08-13	$13.14	$13.25	$12.76	$13.25	$11.18	19,839
2020-08-12	$13.39	$13.39	$12.64	$13.26	$11.19	44,055
2020-08-11	$13.90	$14.00	$13.00	$13.41	$11.32	31,114
2020-08-10	$13.21	$13.57	$13.16	$13.55	$11.44	51,590
2020-08-07	$13.30	$13.30	$12.73	$13.14	$11.09	29,923
2020-08-06	$12.25	$13.17	$12.11	$13.17	$11.11	91,899
2020-08-05	$11.75	$12.05	$11.49	$11.75	$9.92	21,763
2020-08-04	$11.38	$11.62	$11.12	$11.29	$9.53	37,561
2020-08-03	$10.76	$11.21	$10.51	$11.20	$9.45	18,059
2020-07-31	$10.62	$10.79	$10.50	$10.76	$9.08	18,464
2020-07-30	$10.50	$11.15	$10.41	$10.84	$9.15	17,225
2020-07-29	$10.59	$11.00	$10.59	$11.00	$9.28	10,366
2020-07-28	$10.53	$10.96	$10.51	$10.67	$9.00	8,959
2020-07-27	$11.00	$11.00	$10.45	$10.54	$8.89	14,873
2020-07-24	$10.85	$11.00	$10.70	$10.70	$9.03	9,479
2020-07-23	$10.85	$10.99	$10.71	$10.99	$9.27	11,671
2020-07-22	$10.79	$11.08	$10.79	$10.85	$9.16	18,572
2020-07-21	$11.19	$11.47	$10.75	$11.10	$9.37	3,934
2020-07-20	$11.67	$11.67	$10.69	$10.92	$9.22	9,472
2020-07-17	$11.35	$11.52	$11.12	$11.20	$9.45	3,606
2020-07-16	$11.47	$11.83	$11.47	$11.70	$9.87	4,206
2020-07-15	$11.32	$11.96	$11.32	$11.66	$9.84	6,233
2020-07-14	$10.52	$11.20	$10.52	$10.80	$9.11	4,517
2020-07-13	$11.25	$11.97	$11.20	$11.37	$9.60	9,471
2020-07-10	$11.17	$11.72	$10.99	$11.72	$9.89	7,784
2020-07-09	$10.82	$11.18	$10.75	$11.17	$9.43	13,576
2020-07-08	$11.08	$11.20	$10.61	$11.04	$9.32	17,697
2020-07-07	$11.31	$11.41	$11.02	$11.08	$9.35	32,200
2020-07-06	$11.40	$11.41	$11.20	$11.23	$9.48	13,118
2020-07-02	$12.03	$12.04	$11.22	$11.25	$9.49	15,940
2020-07-01	$11.75	$12.15	$11.60	$12.09	$10.20	13,974
2020-06-30	$11.08	$11.44	$11.06	$11.44	$9.65	5,841
2020-06-29	$10.61	$11.31	$10.61	$11.31	$9.54	36,801
2020-06-26	$11.04	$11.31	$10.33	$10.48	$8.84	22,827
2020-06-25	$10.60	$11.41	$10.55	$11.29	$9.53	15,104
2020-06-24	$11.77	$11.77	$10.45	$10.77	$9.09	35,713
2020-06-23	$11.95	$12.00	$11.72	$11.76	$9.92	9,922
2020-06-22	$12.41	$12.41	$11.83	$11.95	$10.08	9,052
2020-06-19	$13.08	$13.30	$11.59	$12.14	$10.25	17,713
2020-06-18	$12.93	$12.98	$12.30	$12.30	$10.38	9,999
2020-06-17	$13.50	$13.50	$12.92	$12.92	$10.90	12,401
2020-06-16	$13.60	$14.18	$13.34	$13.34	$11.26	12,687
2020-06-15	$12.34	$13.51	$12.06	$13.50	$11.39	19,053
2020-06-12	$13.21	$13.21	$12.05	$12.55	$10.59	9,197
2020-06-11	$12.94	$12.94	$11.85	$12.79	$10.79	18,813
2020-06-10	$15.25	$15.26	$13.30	$14.05	$11.86	25,939
2020-06-09	$16.66	$16.66	$14.62	$14.71	$12.41	36,594
2020-06-08	$17.00	$17.11	$16.53	$17.02	$14.36	20,657
2020-06-05	$15.72	$17.20	$15.72	$16.30	$13.76	55,499
2020-06-04	$13.79	$15.34	$13.79	$15.30	$12.91	23,477
2020-06-03	$12.50	$13.93	$12.29	$13.93	$11.76	28,392
2020-06-02	$11.02	$12.15	$10.96	$12.15	$10.25	32,896
2020-06-01	$11.92	$12.13	$11.29	$11.29	$9.52	12,556
2020-05-29	$12.02	$12.42	$11.55	$11.84	$9.99	8,615
2020-05-28	$11.65	$12.12	$11.36	$12.01	$10.14	33,461
2020-05-27	$10.34	$11.64	$10.34	$11.57	$9.76	34,038
2020-05-26	$9.63	$10.11	$9.59	$10.04	$8.47	55,846
2020-05-22	$8.52	$9.10	$8.41	$9.10	$7.68	15,444
2020-05-21	$8.39	$8.68	$8.25	$8.47	$7.15	89,609
2020-05-20	$9.31	$9.44	$8.48	$8.73	$7.37	14,450
2020-05-19	$8.74	$9.23	$8.74	$8.75	$7.38	16,776
2020-05-18	$8.20	$9.25	$8.09	$9.00	$7.60	56,176
2020-05-15	$7.69	$7.90	$7.45	$7.55	$6.37	6,878
2020-05-14	$7.51	$8.00	$7.10	$7.92	$6.68	29,111
2020-05-13	$8.72	$8.86	$7.40	$7.81	$6.59	57,901
2020-05-12	$9.09	$9.09	$8.81	$8.81	$7.43	21,960
2020-05-11	$8.72	$9.43	$8.62	$9.43	$7.96	19,255
2020-05-08	$9.10	$9.67	$8.98	$9.49	$8.01	14,957
2020-05-07	$9.00	$9.30	$8.77	$9.10	$7.68	31,444
2020-05-06	$9.10	$9.22	$8.88	$9.00	$7.60	21,379
2020-05-05	$9.50	$9.96	$9.10	$9.10	$7.68	38,749
2020-05-04	$9.16	$9.35	$9.16	$9.20	$7.76	19,558
2020-05-01	$9.80	$9.94	$9.30	$9.74	$8.22	8,194
2020-04-30	$10.07	$10.64	$9.62	$10.18	$8.59	33,208
2020-04-29	$9.37	$10.72	$9.05	$10.50	$8.86	151,881
2020-04-28	$8.77	$9.15	$8.72	$8.95	$7.55	59,447
2020-04-27	$8.15	$8.50	$8.10	$8.45	$7.13	46,397
2020-04-24	$8.48	$8.50	$8.07	$8.10	$6.84	25,198
2020-04-23	$8.30	$8.55	$8.17	$8.55	$7.22	20,540
2020-04-22	$8.51	$8.78	$8.27	$8.27	$6.98	28,404
2020-04-21	$9.00	$9.06	$8.37	$8.51	$7.18	22,692
2020-04-20	$9.26	$9.43	$9.01	$9.02	$7.61	30,702
2020-04-17	$10.04	$10.23	$9.29	$9.70	$8.19	120,662
2020-04-16	$9.05	$9.47	$8.60	$9.13	$7.70	47,276
2020-04-15	$9.82	$10.00	$8.97	$9.47	$8.00	19,399
2020-04-14	$9.40	$10.30	$9.37	$9.96	$8.41	97,716
2020-04-13	$9.24	$9.24	$7.73	$8.79	$7.41	108,056
2020-04-09	$7.94	$9.14	$7.94	$8.71	$7.35	117,963
2020-04-08	$7.01	$7.04	$6.54	$6.88	$5.80	48,730
2020-04-07	$5.92	$7.12	$5.92	$6.37	$5.38	118,081
2020-04-06	$4.70	$6.10	$4.70	$5.85	$4.94	140,790
2020-04-03	$5.20	$5.65	$4.06	$4.34	$3.66	60,803
2020-04-02	$5.25	$5.75	$5.16	$5.26	$4.44	32,065
2020-04-01	$5.75	$5.75	$5.01	$5.46	$4.61	62,643
2020-03-31	$6.00	$6.35	$5.74	$6.31	$5.33	32,531
2020-03-30	$5.89	$6.30	$5.44	$5.77	$4.57	80,443
2020-03-27	$6.90	$6.99	$5.22	$6.47	$5.13	59,680
2020-03-26	$5.71	$8.44	$5.71	$7.09	$5.62	301,415
2020-03-25	$4.10	$5.99	$4.00	$5.20	$4.12	223,913
2020-03-24	$3.29	$4.24	$3.28	$3.91	$3.10	275,942
2020-03-23	$3.51	$3.91	$2.93	$3.28	$2.60	37,979
2020-03-20	$5.40	$5.40	$3.36	$3.60	$2.85	134,116
2020-03-19	$3.50	$4.80	$3.03	$4.11	$3.26	48,636
2020-03-18	$6.50	$6.58	$3.25	$3.33	$2.64	42,245
2020-03-17	$7.72	$7.80	$6.42	$6.53	$5.18	94,412
2020-03-16	$9.27	$9.96	$8.01	$8.27	$6.56	75,293
2020-03-13	$13.80	$13.80	$10.01	$10.50	$8.33	43,202
2020-03-12	$13.99	$13.99	$8.40	$8.89	$7.05	44,088
2020-03-11	$18.47	$18.47	$14.59	$14.78	$11.72	46,685
2020-03-10	$19.69	$20.22	$18.47	$18.77	$14.88	16,747
2020-03-09	$21.00	$21.42	$19.86	$20.11	$15.94	13,542
2020-03-06	$22.80	$22.89	$22.18	$22.41	$17.77	13,548
2020-03-05	$23.82	$24.02	$23.23	$23.51	$18.64	7,284
2020-03-04	$23.44	$24.00	$23.21	$23.78	$18.85	7,191
2020-03-03	$24.24	$24.58	$22.69	$22.69	$17.99	10,203
2020-03-02	$24.20	$24.20	$23.68	$24.14	$19.14	21,161
2020-02-28	$24.72	$24.72	$23.93	$24.30	$19.27	13,249
2020-02-27	$24.66	$24.86	$24.44	$24.75	$19.62	10,474
2020-02-26	$24.84	$25.15	$24.48	$24.83	$19.68	9,615
2020-02-25	$25.30	$25.30	$24.44	$24.44	$19.38	12,900
2020-02-24	$25.45	$25.57	$25.45	$25.49	$20.21	4,110
2020-02-21	$25.62	$25.71	$25.62	$25.62	$20.31	32,202
2020-02-20	$25.71	$25.71	$25.64	$25.64	$20.33	17,085
2020-02-19	$25.75	$25.76	$25.51	$25.51	$20.23	15,811
2020-02-18	$25.69	$25.80	$25.67	$25.75	$20.42	10,279
2020-02-14	$25.56	$25.68	$25.56	$25.64	$20.33	2,529
2020-02-13	$25.84	$26.03	$25.77	$25.80	$20.46	5,182
2020-02-12	$26.03	$26.05	$25.90	$25.97	$20.59	5,149
2020-02-11	$25.90	$25.99	$25.83	$25.99	$20.60	2,864
2020-02-10	$25.83	$26.03	$25.83	$26.01	$20.63	4,974
2020-02-07	$25.66	$25.88	$25.66	$25.86	$20.50	9,339
2020-02-06	$25.79	$25.82	$25.74	$25.80	$20.46	2,767
2020-02-05	$25.72	$25.85	$25.70	$25.82	$20.47	4,052
2020-02-04	$25.48	$25.68	$25.48	$25.51	$20.23	2,191
2020-02-03	$25.44	$25.72	$25.44	$25.72	$20.39	13,089
2020-01-31	$25.40	$25.66	$25.35	$25.66	$20.35	58,800
2020-01-30	$25.41	$25.45	$25.40	$25.41	$20.15	9,315
2020-01-29	$25.26	$25.35	$25.26	$25.28	$20.04	21,043
2020-01-28	$25.37	$25.37	$25.26	$25.29	$20.05	1,895
2020-01-27	$25.20	$25.45	$25.16	$25.36	$20.10	5,003
2020-01-24	$25.23	$25.94	$25.20	$25.23	$20.00	10,146
2020-01-23	$25.17	$25.18	$25.15	$25.18	$19.96	5,213
2020-01-22	$25.18	$25.18	$25.12	$25.18	$19.96	2,899
2020-01-21	$25.15	$25.22	$25.10	$25.22	$19.99	7,264
2020-01-17	$25.25	$25.25	$25.13	$25.17	$19.96	2,809
2020-01-16	$25.14	$25.17	$25.06	$25.14	$19.93	2,937
2020-01-15	$25.25	$25.25	$25.15	$25.20	$19.98	3,789
2020-01-14	$25.16	$25.22	$25.16	$25.16	$19.95	8,436
2020-01-13	$25.03	$25.22	$25.03	$25.19	$19.97	11,493
2020-01-10	$25.15	$25.16	$25.02	$25.03	$19.85	6,143
2020-01-09	$25.11	$25.16	$25.09	$25.15	$19.94	4,295
2020-01-08	$25.10	$25.22	$25.02	$25.02	$19.84	6,300
2020-01-07	$25.01	$25.05	$25.00	$25.04	$19.85	4,633
2020-01-06	$24.99	$25.05	$24.98	$25.05	$19.86	8,658
2020-01-03	$25.02	$25.17	$25.02	$25.02	$19.84	16,557
2020-01-02	$24.91	$25.09	$24.91	$25.01	$19.83	5,799
2019-12-31	$24.81	$25.00	$24.76	$25.00	$19.82	8,474
2019-12-30	$24.67	$24.87	$24.56	$24.87	$19.72	5,342
2019-12-27	$25.15	$25.15	$25.00	$25.00	$19.50	11,938
2019-12-26	$25.02	$25.19	$25.02	$25.15	$19.62	3,646
2019-12-24	$25.05	$25.14	$25.04	$25.14	$19.61	2,237
2019-12-23	$25.00	$25.07	$24.98	$25.05	$19.54	5,979
2019-12-20	$25.00	$25.12	$25.00	$25.00	$19.50	6,493
2019-12-19	$25.28	$25.28	$25.01	$25.01	$19.51	30,938
2019-12-18	$25.43	$25.58	$25.17	$25.29	$19.73	14,196
2019-12-17	$25.24	$25.74	$25.24	$25.44	$19.85	2,817
2019-12-16	$25.22	$25.72	$25.22	$25.24	$19.69	7,905
2019-12-13	$25.23	$25.24	$25.17	$25.22	$19.67	7,638
2019-12-12	$25.10	$25.36	$25.10	$25.21	$19.67	8,300
2019-12-11	$25.04	$25.12	$25.04	$25.10	$19.58	2,465
2019-12-10	$25.19	$25.20	$25.07	$25.16	$19.63	7,114
2019-12-09	$25.33	$25.33	$25.08	$25.19	$19.65	12,175
2019-12-06	$25.14	$25.25	$25.03	$25.25	$19.70	15,083
2019-12-05	$24.91	$25.29	$24.85	$25.26	$19.71	12,272
2019-12-04	$25.08	$25.41	$24.96	$24.96	$19.47	11,844
2019-12-03	$25.45	$25.45	$25.09	$25.12	$19.60	2,339
2019-12-02	$25.47	$25.54	$25.27	$25.35	$19.78	10,602
2019-11-29	$25.22	$25.45	$25.10	$25.34	$19.77	6,622
2019-11-27	$25.09	$25.22	$25.09	$25.13	$19.60	25,455
2019-11-26	$25.01	$25.10	$25.01	$25.08	$19.57	4,701
2019-11-25	$24.88	$25.07	$24.88	$24.98	$19.49	8,584
2019-11-22	$25.03	$25.03	$24.91	$25.02	$19.52	983
2019-11-21	$25.11	$25.11	$24.85	$24.94	$19.45	16,847
2019-11-20	$25.10	$25.10	$24.99	$24.99	$19.50	4,988
2019-11-19	$25.17	$25.22	$25.11	$25.11	$19.59	13,521
2019-11-18	$25.18	$25.28	$25.16	$25.23	$19.68	2,977
2019-11-15	$25.05	$25.10	$25.05	$25.09	$19.57	4,798
2019-11-14	$25.05	$25.29	$25.00	$25.00	$19.50	3,694
2019-11-13	$24.90	$25.00	$24.90	$25.00	$19.50	1,494
2019-11-12	$25.17	$25.17	$24.85	$24.85	$19.39	7,937
2019-11-11	$25.00	$25.00	$24.97	$25.00	$19.50	1,440
2019-11-08	$25.01	$25.01	$24.94	$24.94	$19.45	2,805
2019-11-07	$24.90	$25.10	$24.90	$25.10	$19.58	5,666
2019-11-06	$24.88	$25.02	$24.75	$24.93	$19.45	21,603
2019-11-05	$25.31	$25.31	$24.77	$24.88	$19.41	11,692
2019-11-04	$25.45	$25.45	$25.07	$25.28	$19.72	3,808
2019-11-01	$25.40	$25.50	$25.03	$25.24	$19.69	7,148
2019-10-31	$25.43	$25.71	$25.24	$25.36	$19.78	35,347
2019-10-30	$25.05	$25.50	$25.04	$25.36	$19.78	10,802
2019-10-29	$25.36	$25.40	$25.30	$25.31	$19.75	2,927
2019-10-28	$25.41	$25.46	$25.10	$25.35	$19.78	11,717
2019-10-25	$25.43	$25.55	$25.43	$25.45	$19.86	4,067
2019-10-24	$25.55	$25.59	$25.46	$25.50	$19.89	1,757
2019-10-23	$25.49	$25.55	$25.49	$25.51	$19.90	2,065
2019-10-22	$25.49	$25.53	$25.35	$25.47	$19.87	5,315
2019-10-21	$25.45	$25.55	$25.33	$25.50	$19.89	10,271
2019-10-18	$25.36	$25.43	$25.36	$25.43	$19.84	430
2019-10-17	$25.20	$25.47	$25.20	$25.47	$19.87	4,557
2019-10-16	$25.18	$25.27	$25.12	$25.26	$19.71	3,321
2019-10-15	$25.26	$25.26	$25.04	$25.23	$19.68	2,858
2019-10-14	$25.06	$25.32	$25.06	$25.25	$19.70	9,916
2019-10-11	$25.31	$25.42	$25.15	$25.25	$19.70	8,310
2019-10-10	$25.15	$25.52	$25.15	$25.50	$19.89	4,114
2019-10-09	$25.25	$25.45	$25.25	$25.45	$19.85	3,642
2019-10-08	$25.39	$25.39	$25.05	$25.23	$19.68	4,460
2019-10-07	$25.34	$25.40	$25.32	$25.32	$19.76	2,151
2019-10-04	$25.45	$25.45	$25.24	$25.24	$19.69	3,407
2019-10-03	$25.02	$25.25	$25.01	$25.13	$19.60	2,768
2019-10-02	$25.09	$25.40	$25.09	$25.16	$19.63	3,915
2019-10-01	$25.20	$25.35	$24.87	$25.30	$19.74	3,139
2019-09-30	$25.65	$25.65	$25.20	$25.40	$19.82	45,815
2019-09-27	$25.75	$25.75	$25.63	$25.75	$19.77	7,789
2019-09-26	$25.88	$26.06	$25.74	$25.95	$19.93	5,644
2019-09-25	$26.12	$26.26	$25.82	$26.26	$20.16	3,085
2019-09-24	$25.75	$26.13	$25.63	$26.13	$20.06	2,053
2019-09-23	$25.47	$25.65	$25.45	$25.65	$19.70	11,310
2019-09-20	$25.30	$25.64	$25.26	$25.64	$19.69	18,463
2019-09-19	$25.34	$25.42	$25.20	$25.42	$19.52	8,447
2019-09-18	$25.22	$25.37	$25.12	$25.37	$19.48	6,264
2019-09-17	$25.18	$25.18	$25.15	$25.18	$19.33	2,341
2019-09-16	$25.02	$25.08	$25.02	$25.06	$19.24	1,204
2019-09-13	$25.30	$25.30	$24.93	$24.97	$19.17	2,422
2019-09-12	$25.51	$25.51	$25.25	$25.37	$19.48	30,436
2019-09-11	$25.30	$25.30	$25.20	$25.25	$19.39	5,479
2019-09-10	$25.02	$25.10	$24.99	$25.09	$19.27	6,046
2019-09-09	$25.01	$25.24	$25.00	$25.06	$19.24	16,057
2019-09-06	$25.16	$25.16	$25.05	$25.06	$19.24	4,100
2019-09-05	$25.11	$25.19	$25.00	$25.15	$19.31	8,469
2019-09-04	$25.15	$25.23	$25.07	$25.19	$19.34	10,241
2019-09-03	$25.07	$25.07	$25.00	$25.06	$19.24	4,385
2019-08-30	$25.07	$25.08	$25.02	$25.06	$19.24	34,972
2019-08-29	$25.09	$25.10	$25.02	$25.06	$19.24	8,772
2019-08-28	$25.07	$25.18	$25.04	$25.10	$19.27	11,880
2019-08-27	$24.70	$24.99	$24.70	$24.99	$19.19	5,981
2019-08-26	$24.95	$24.95	$24.75	$24.86	$19.09	6,359
2019-08-23	$25.00	$25.20	$25.00	$25.15	$19.31	3,038
2019-08-22	$25.00	$25.35	$24.98	$25.35	$19.46	21,690
2019-08-21	$24.95	$25.00	$24.90	$24.98	$19.18	11,212
2019-08-20	$24.82	$24.90	$24.81	$24.90	$19.12	5,264
2019-08-19	$24.67	$24.86	$24.67	$24.86	$19.09	4,793
2019-08-16	$24.65	$24.65	$24.57	$24.65	$18.93	12,256
2019-08-15	$24.65	$24.70	$24.65	$24.65	$18.93	6,438
2019-08-14	$24.73	$24.81	$24.61	$24.70	$18.97	1,272
2019-08-13	$24.73	$24.84	$24.73	$24.73	$18.99	6,131
2019-08-12	$24.56	$24.80	$24.55	$24.80	$19.04	4,607
2019-08-09	$24.72	$24.90	$24.72	$24.81	$19.05	6,269
2019-08-08	$25.02	$25.03	$24.60	$24.95	$19.16	6,518
2019-08-07	$24.99	$25.01	$24.78	$24.95	$19.16	3,398
2019-08-06	$25.10	$25.10	$24.93	$24.97	$19.17	9,779
2019-08-05	$25.04	$25.04	$24.85	$24.95	$19.16	11,312
2019-08-02	$24.95	$25.15	$24.90	$24.97	$19.17	34,249
2019-08-01	$24.83	$25.09	$24.68	$24.97	$19.17	66,397
2019-07-31	$25.07	$25.10	$24.81	$25.10	$19.27	69,841
2019-07-30	$24.79	$25.04	$24.79	$24.98	$19.18	9,910
2019-07-29	$24.82	$25.08	$24.78	$24.85	$19.08	16,007
2019-07-26	$25.08	$25.08	$24.74	$24.85	$19.08	17,521
2019-07-25	$24.98	$25.08	$24.98	$25.08	$19.26	2,857
2019-07-24	$24.98	$25.09	$24.90	$24.93	$19.14	5,464
2019-07-23	$24.92	$25.27	$24.81	$24.90	$19.12	7,262
2019-07-22	$25.20	$25.36	$24.88	$24.89	$19.11	35,776
2019-07-19	$24.68	$25.44	$24.64	$25.27	$19.40	71,390
2019-07-18	$24.99	$25.08	$24.76	$24.95	$19.16	24,263
2019-07-17	$24.99	$25.10	$24.92	$24.96	$19.17	9,238
2019-07-16	$24.94	$25.01	$24.90	$24.91	$19.13	14,988
2019-07-15	$24.99	$24.99	$24.83	$24.83	$19.07	9,409
2019-07-12	$24.77	$24.99	$24.77	$24.99	$19.19	1,552
2019-07-11	$24.80	$24.95	$24.69	$24.95	$19.16	11,174
2019-07-10	$24.58	$24.84	$24.58	$24.84	$19.07	6,171
2019-07-09	$24.55	$24.95	$24.45	$24.68	$18.95	8,154
2019-07-08	$24.40	$24.50	$24.36	$24.42	$18.75	20,912
2019-07-05	$24.37	$24.41	$24.37	$24.40	$18.74	1,636
2019-07-03	$24.47	$24.47	$24.44	$24.45	$18.77	12,342
2019-07-02	$24.58	$24.58	$24.34	$24.49	$18.80	11,100
2019-07-01	$24.14	$24.58	$24.14	$24.48	$18.80	19,741
2019-06-28	$24.70	$24.70	$24.07	$24.07	$18.48	19,750
2019-06-27	$24.99	$24.99	$24.76	$24.92	$18.82	12,228
2019-06-26	$24.58	$24.89	$24.28	$24.82	$18.74	15,957
2019-06-25	$24.40	$24.55	$24.35	$24.35	$18.39	5,388
2019-06-24	$24.42	$24.65	$24.10	$24.39	$18.42	33,702
2019-06-21	$24.48	$24.48	$24.20	$24.30	$18.35	8,593
2019-06-20	$24.21	$24.40	$24.15	$24.37	$18.40	20,841
2019-06-19	$24.20	$24.25	$24.13	$24.18	$18.26	5,960
2019-06-18	$24.14	$24.18	$24.12	$24.18	$18.26	4,096
2019-06-17	$24.09	$24.12	$23.99	$24.06	$18.17	24,268
2019-06-14	$24.06	$24.15	$24.06	$24.10	$18.20	3,850
2019-06-13	$24.13	$24.15	$24.13	$24.13	$18.22	1,446
2019-06-12	$24.00	$24.18	$23.94	$24.18	$18.26	4,288
2019-06-11	$24.07	$24.09	$24.03	$24.09	$18.19	1,268
2019-06-10	$24.00	$24.18	$24.00	$24.08	$18.18	5,722
2019-06-07	$24.00	$24.07	$23.98	$24.07	$18.18	18,680
2019-06-06	$24.02	$24.10	$23.96	$23.97	$18.10	5,206
2019-06-05	$24.15	$24.15	$24.00	$24.03	$18.14	3,406
2019-06-04	$24.20	$24.20	$23.94	$23.95	$18.08	15,475
2019-06-03	$24.28	$24.31	$24.15	$24.15	$18.24	2,114
2019-05-31	$24.18	$24.50	$24.04	$24.24	$18.30	39,860
2019-05-30	$24.05	$24.20	$24.04	$24.12	$18.21	4,180
2019-05-29	$24.03	$24.20	$24.00	$24.20	$18.27	8,979
2019-05-28	$24.35	$24.45	$24.15	$24.41	$18.43	29,298
2019-05-24	$23.99	$24.15	$23.99	$24.15	$18.24	10,695
2019-05-23	$23.53	$23.99	$23.50	$23.99	$18.11	9,820
2019-05-22	$23.89	$23.89	$23.62	$23.89	$18.04	2,661
2019-05-21	$23.72	$23.89	$23.62	$23.89	$18.04	5,738
2019-05-20	$23.32	$23.74	$23.32	$23.70	$17.90	11,780
2019-05-17	$23.50	$23.57	$23.39	$23.44	$17.70	12,770
2019-05-16	$23.42	$23.50	$23.41	$23.46	$17.71	15,871
2019-05-15	$23.41	$23.48	$23.41	$23.42	$17.68	6,250
2019-05-14	$23.20	$23.50	$23.20	$23.41	$17.68	5,108
2019-05-13	$23.48	$23.50	$23.47	$23.47	$17.72	2,840
2019-05-10	$23.35	$23.52	$23.35	$23.48	$17.73	4,828
2019-05-09	$23.55	$23.55	$23.25	$23.42	$17.68	75,841
2019-05-08	$23.26	$23.32	$23.21	$23.25	$17.56	5,516
2019-05-07	$23.34	$23.34	$23.25	$23.33	$17.62	4,134
2019-05-06	$23.23	$23.36	$23.23	$23.30	$17.59	16,284
2019-05-03	$23.44	$23.44	$23.37	$23.42	$17.68	5,149
2019-05-02	$23.45	$23.51	$23.32	$23.32	$17.61	53,524
2019-05-01	$23.55	$23.57	$23.34	$23.40	$17.67	7,232
2019-04-30	$23.63	$23.85	$23.60	$23.60	$17.82	45,716
2019-04-29	$23.43	$23.63	$23.43	$23.60	$17.82	8,358
2019-04-26	$23.50	$23.72	$23.50	$23.59	$17.81	5,338
2019-04-25	$23.55	$23.55	$23.40	$23.55	$17.78	5,709
2019-04-24	$23.68	$23.68	$23.41	$23.56	$17.79	4,905
2019-04-23	$23.45	$23.45	$23.23	$23.43	$17.69	8,230
2019-04-22	$23.58	$23.67	$23.16	$23.45	$17.71	10,431
2019-04-18	$23.49	$23.49	$23.44	$23.44	$17.70	1,089
2019-04-17	$23.60	$23.62	$23.30	$23.62	$17.84	4,263
2019-04-16	$23.51	$23.61	$23.43	$23.48	$17.73	6,832
2019-04-15	$23.55	$23.69	$23.42	$23.42	$17.68	9,382
2019-04-12	$23.67	$23.67	$23.43	$23.44	$17.70	1,316
2019-04-11	$23.60	$23.60	$23.46	$23.46	$17.71	3,182
2019-04-10	$23.63	$23.63	$23.52	$23.57	$17.79	5,712
2019-04-09	$23.69	$23.70	$23.55	$23.60	$17.82	7,252
2019-04-08	$23.72	$23.72	$23.67	$23.70	$17.90	2,731
2019-04-05	$23.72	$23.72	$23.55	$23.57	$17.80	3,741
2019-04-04	$23.69	$23.74	$23.45	$23.55	$17.78	4,726
2019-04-03	$23.50	$23.53	$23.45	$23.49	$17.74	8,219
2019-04-02	$23.60	$23.77	$23.38	$23.45	$17.71	4,117
2019-04-01	$23.86	$23.88	$23.57	$23.57	$17.80	12,410
2019-03-29	$23.65	$23.88	$23.60	$23.88	$18.03	40,047
2019-03-28	$23.70	$23.98	$23.70	$23.95	$17.78	13,572
2019-03-27	$23.87	$23.90	$23.80	$23.85	$17.71	13,020
2019-03-26	$23.82	$23.86	$23.73	$23.85	$17.71	47,609
2019-03-25	$23.71	$23.80	$23.70	$23.80	$17.67	5,812
2019-03-22	$23.65	$23.89	$23.56	$23.89	$17.74	3,063
2019-03-21	$23.68	$23.79	$23.68	$23.79	$17.66	1,124
2019-03-20	$23.78	$23.84	$23.56	$23.84	$17.70	8,516
2019-03-19	$23.90	$23.91	$23.74	$23.74	$17.63	10,337
2019-03-18	$23.82	$23.90	$23.70	$23.90	$17.75	13,253
2019-03-15	$23.68	$23.71	$23.67	$23.70	$17.60	2,075
2019-03-14	$23.70	$23.70	$23.60	$23.64	$17.55	6,060
2019-03-13	$23.70	$23.74	$23.63	$23.72	$17.61	13,528
2019-03-12	$23.62	$23.64	$23.57	$23.64	$17.55	3,965
2019-03-11	$23.66	$23.68	$23.52	$23.62	$17.54	10,799
2019-03-08	$23.69	$23.75	$23.45	$23.67	$17.57	4,648
2019-03-07	$23.54	$23.69	$23.46	$23.60	$17.52	13,610
2019-03-06	$23.21	$23.48	$23.15	$23.46	$17.42	15,499
2019-03-05	$23.26	$23.35	$23.00	$23.35	$17.34	43,780
2019-03-04	$23.26	$23.36	$23.22	$23.36	$17.34	6,234
2019-03-01	$22.97	$23.39	$22.83	$23.34	$17.33	9,095
2019-02-28	$22.80	$23.42	$22.80	$23.34	$17.33	38,808
2019-02-27	$23.12	$23.14	$22.82	$22.88	$16.99	15,631
2019-02-26	$23.14	$23.30	$23.01	$23.25	$17.26	11,150
2019-02-25	$23.74	$23.74	$23.05	$23.05	$17.11	47,865
2019-02-22	$22.78	$22.90	$22.77	$22.90	$17.00	9,564
2019-02-21	$22.65	$22.81	$22.61	$22.67	$16.83	8,978
2019-02-20	$22.62	$22.77	$22.62	$22.66	$16.82	26,068
2019-02-19	$22.60	$22.60	$22.31	$22.53	$16.73	21,315
2019-02-15	$21.95	$22.79	$21.91	$22.30	$16.56	100,984
2019-02-14	$21.65	$21.80	$21.65	$21.80	$16.19	1,908
2019-02-13	$21.61	$21.80	$21.61	$21.76	$16.15	23,133
2019-02-12	$21.94	$21.94	$21.62	$21.79	$16.18	29,312
2019-02-11	$21.45	$21.75	$21.45	$21.62	$16.05	27,579
2019-02-08	$21.28	$21.53	$21.20	$21.52	$15.98	67,373
2019-02-07	$21.20	$21.30	$21.14	$21.30	$15.81	33,955
2019-02-06	$21.25	$21.25	$21.03	$21.21	$15.75	22,051
2019-02-05	$21.00	$21.65	$20.61	$21.12	$15.68	540,227
2019-02-04	$21.26	$21.27	$20.74	$20.85	$15.48	26,770
2019-02-01	$21.19	$21.27	$20.97	$21.27	$15.79	63,219
2019-01-31	$21.77	$21.95	$20.38	$20.38	$15.13	174,893
2019-01-30	$21.81	$21.91	$21.74	$21.74	$16.14	4,697
2019-01-29	$21.48	$21.94	$21.48	$21.88	$16.25	3,239
2019-01-28	$21.79	$21.99	$21.61	$21.75	$16.15	7,128
2019-01-25	$21.85	$21.85	$21.31	$21.59	$16.03	2,455
2019-01-24	$21.72	$21.72	$21.63	$21.70	$16.11	3,208
2019-01-23	$21.93	$21.93	$21.55	$21.67	$16.09	29,343
2019-01-22	$21.79	$21.94	$21.69	$21.94	$16.29	4,580
2019-01-18	$21.81	$21.81	$21.75	$21.79	$16.18	2,337
2019-01-17	$21.60	$21.97	$21.60	$21.79	$16.18	12,251
2019-01-16	$21.74	$21.99	$21.62	$21.91	$16.27	11,561
2019-01-15	$21.43	$21.69	$21.42	$21.66	$16.08	8,630
2019-01-14	$21.20	$21.43	$21.13	$21.43	$15.91	9,996
2019-01-11	$21.20	$21.20	$21.05	$21.20	$15.74	12,041
2019-01-10	$21.14	$21.19	$20.92	$20.92	$15.53	1,838
2019-01-09	$20.86	$21.17	$20.86	$21.08	$15.65	8,403
2019-01-08	$21.13	$21.13	$20.52	$20.66	$15.34	7,926
2019-01-07	$20.79	$21.28	$20.66	$21.00	$15.59	8,850
2019-01-04	$21.05	$21.06	$20.86	$20.86	$15.48	4,265
2019-01-03	$20.82	$20.97	$20.75	$20.92	$15.53	2,514
2019-01-02	$20.70	$21.10	$20.54	$21.09	$15.66	8,755
2018-12-31	$20.90	$21.00	$20.70	$20.79	$15.44	10,044
2018-12-28	$21.00	$21.25	$20.20	$20.80	$15.44	24,503
2018-12-27	$20.76	$21.20	$20.67	$21.20	$15.44	8,162
2018-12-26	$20.33	$20.68	$20.33	$20.67	$15.05	3,566
2018-12-24	$20.80	$20.80	$20.80	$20.80	$15.14	629
2018-12-21	$20.81	$20.81	$20.65	$20.70	$15.07	4,059
2018-12-20	$20.60	$20.90	$20.50	$20.90	$15.22	4,969
2018-12-19	$20.75	$20.87	$20.50	$20.87	$15.20	8,920
2018-12-18	$20.87	$20.89	$20.70	$20.74	$15.10	7,311
2018-12-17	$21.21	$21.24	$20.75	$20.90	$15.22	9,657
2018-12-14	$21.23	$21.24	$20.84	$21.24	$15.47	2,416
2018-12-13	$21.01	$21.35	$20.75	$20.80	$15.15	5,967
2018-12-12	$21.16	$21.36	$21.00	$21.00	$15.29	7,617
2018-12-11	$21.09	$21.46	$21.00	$21.26	$15.48	12,379
2018-12-10	$21.20	$21.20	$20.75	$21.06	$15.34	15,793
2018-12-07	$21.29	$21.35	$20.75	$20.95	$15.26	4,494
2018-12-06	$20.75	$21.29	$20.75	$20.83	$15.17	21,678
2018-12-04	$20.67	$21.22	$20.50	$20.60	$15.00	36,551
2018-12-03	$20.99	$20.99	$20.16	$20.31	$14.79	24,376
2018-11-30	$20.12	$20.52	$20.10	$20.45	$14.89	11,463
2018-11-29	$20.15	$20.31	$20.12	$20.13	$14.66	6,657
2018-11-28	$20.25	$20.32	$20.10	$20.10	$14.64	17,170
2018-11-27	$20.61	$20.69	$20.11	$20.32	$14.80	14,977
2018-11-26	$20.71	$20.75	$20.42	$20.51	$14.94	11,519
2018-11-23	$20.70	$20.70	$20.60	$20.64	$15.03	8,726
2018-11-21	$20.90	$21.20	$20.60	$20.68	$15.06	7,504
2018-11-20	$21.12	$21.20	$20.42	$21.14	$15.40	36,129
2018-11-19	$21.44	$21.47	$21.18	$21.18	$15.43	3,050
2018-11-16	$21.45	$21.54	$21.08	$21.15	$15.40	4,758
2018-11-15	$21.65	$21.73	$21.45	$21.45	$15.62	3,554
2018-11-14	$21.75	$21.75	$21.65	$21.66	$15.77	19,091
2018-11-13	$21.47	$21.75	$21.47	$21.75	$15.84	4,381
2018-11-12	$21.39	$21.68	$21.38	$21.63	$15.75	6,470
2018-11-09	$21.33	$21.75	$21.15	$21.55	$15.69	11,497
2018-11-08	$21.07	$21.35	$20.80	$21.33	$15.53	22,212
2018-11-07	$21.00	$21.07	$20.66	$21.03	$15.32	51,335
2018-11-06	$21.22	$21.22	$20.88	$20.91	$15.23	4,970
2018-11-05	$20.86	$21.01	$20.86	$20.95	$15.26	7,793
2018-11-02	$21.10	$21.10	$20.90	$21.00	$15.29	23,700
2018-11-01	$21.50	$21.50	$21.02	$21.07	$15.34	7,500
2018-10-31	$21.25	$21.46	$21.24	$21.29	$15.50	18,381
2018-10-30	$21.33	$21.33	$20.86	$21.24	$15.47	28,595
2018-10-29	$21.35	$21.50	$21.20	$21.20	$15.44	5,785
2018-10-26	$21.60	$21.80	$21.01	$21.21	$15.45	8,359
2018-10-25	$21.79	$22.00	$21.50	$21.70	$15.80	23,905
2018-10-24	$22.10	$22.21	$21.97	$21.97	$16.00	19,471
2018-10-23	$22.35	$22.40	$22.04	$22.33	$16.26	17,435
2018-10-22	$22.60	$22.69	$22.34	$22.45	$16.35	7,195
2018-10-19	$22.20	$22.40	$22.20	$22.40	$16.31	5,627
2018-10-18	$22.32	$22.32	$22.16	$22.30	$16.24	14,907
2018-10-17	$22.57	$22.57	$22.32	$22.35	$16.28	127,336
2018-10-16	$22.35	$22.60	$22.30	$22.45	$16.35	9,086
2018-10-15	$22.40	$22.70	$22.36	$22.61	$16.47	4,211
2018-10-12	$22.32	$22.69	$22.27	$22.40	$16.31	3,778
2018-10-11	$22.54	$22.54	$22.24	$22.24	$16.20	9,308
2018-10-10	$22.70	$22.70	$22.47	$22.47	$16.36	3,643
2018-10-09	$22.87	$22.87	$22.54	$22.57	$16.43	7,329
2018-10-08	$22.80	$22.90	$22.70	$22.71	$16.54	20,493
2018-10-05	$22.58	$22.90	$22.58	$22.90	$16.68	3,223
2018-10-04	$22.97	$22.97	$22.21	$22.70	$16.53	49,543
2018-10-03	$22.86	$22.98	$22.74	$22.97	$16.73	10,713
2018-10-02	$22.98	$22.98	$22.80	$22.86	$16.65	1,334
2018-10-01	$23.13	$23.19	$22.88	$22.88	$16.66	15,381
2018-09-28	$23.19	$23.23	$23.08	$23.12	$16.84	11,915
2018-09-27	$23.60	$23.60	$23.45	$23.59	$16.88	9,675
2018-09-26	$23.52	$23.61	$23.50	$23.61	$16.89	5,967
2018-09-25	$23.67	$23.73	$23.30	$23.53	$16.84	20,254
2018-09-24	$23.75	$23.75	$23.66	$23.66	$16.93	1,500
2018-09-21	$23.70	$23.70	$23.50	$23.57	$16.87	8,580
2018-09-20	$23.59	$23.59	$23.55	$23.59	$16.88	994
2018-09-19	$23.79	$23.80	$23.53	$23.68	$16.95	6,621
2018-09-18	$23.95	$23.95	$23.73	$23.73	$16.98	2,612
2018-09-17	$23.80	$23.95	$23.80	$23.90	$17.10	4,707
2018-09-14	$23.72	$23.98	$23.60	$23.93	$17.13	2,260
2018-09-13	$23.82	$23.89	$23.58	$23.78	$17.02	5,587
2018-09-12	$23.84	$23.92	$23.70	$23.75	$17.00	15,020
2018-09-11	$23.65	$23.80	$23.58	$23.80	$17.04	3,358
2018-09-10	$23.53	$23.75	$23.49	$23.75	$17.00	17,706
2018-09-07	$23.54	$23.60	$23.44	$23.55	$16.85	4,376
2018-09-06	$23.60	$23.62	$23.49	$23.50	$16.82	6,771
2018-09-05	$23.77	$23.80	$23.40	$23.57	$16.87	2,228
2018-09-04	$23.56	$23.56	$23.43	$23.50	$16.82	26,315
2018-08-31	$23.43	$23.60	$23.43	$23.52	$16.83	5,225
2018-08-30	$23.48	$23.79	$23.48	$23.60	$16.89	13,287
2018-08-29	$23.44	$23.47	$23.36	$23.44	$16.78	10,054
2018-08-28	$23.41	$23.48	$23.41	$23.46	$16.79	2,036
2018-08-27	$23.45	$23.48	$23.30	$23.40	$16.75	8,809
2018-08-24	$23.35	$23.48	$23.35	$23.48	$16.80	8,314
2018-08-23	$23.30	$23.45	$23.21	$23.32	$16.69	5,481
2018-08-22	$23.32	$23.33	$23.25	$23.25	$16.64	3,931
2018-08-21	$23.23	$23.35	$23.23	$23.24	$16.63	2,855
2018-08-20	$23.41	$23.41	$23.30	$23.32	$16.69	4,140
2018-08-17	$23.48	$23.48	$23.30	$23.30	$16.68	4,714
2018-08-16	$23.49	$23.49	$23.49	$23.49	$16.81	200
2018-08-15	$23.32	$23.48	$23.31	$23.45	$16.78	3,728
2018-08-14	$23.38	$23.49	$23.36	$23.49	$16.81	1,579
2018-08-13	$23.60	$23.60	$23.22	$23.44	$16.78	6,617
2018-08-10	$23.28	$23.98	$23.21	$23.95	$17.14	3,329
2018-08-09	$23.20	$23.26	$23.20	$23.22	$16.62	9,321
2018-08-08	$23.19	$23.25	$23.19	$23.25	$16.64	1,270
2018-08-07	$23.27	$23.27	$23.14	$23.20	$16.60	5,468
2018-08-06	$23.32	$23.34	$23.12	$23.20	$16.60	11,148
2018-08-03	$23.24	$23.49	$23.24	$23.49	$16.81	18,984
2018-08-02	$23.25	$23.25	$23.16	$23.17	$16.58	929
2018-08-01	$23.25	$23.35	$23.08	$23.35	$16.71	1,425
2018-07-31	$23.20	$23.35	$23.05	$23.28	$16.66	16,478
2018-07-30	$23.15	$23.24	$23.14	$23.19	$16.60	6,457
2018-07-27	$23.39	$23.39	$23.15	$23.22	$16.62	18,717
2018-07-26	$23.40	$23.58	$23.31	$23.35	$16.71	19,208
2018-07-25	$23.60	$23.80	$23.49	$23.50	$16.82	9,235
2018-07-24	$23.69	$23.84	$23.60	$23.65	$16.93	5,541
2018-07-23	$23.61	$23.71	$23.58	$23.61	$16.90	5,202
2018-07-20	$23.74	$23.90	$23.53	$23.77	$17.01	9,885
2018-07-19	$23.80	$23.80	$23.66	$23.68	$16.95	2,768
2018-07-18	$23.79	$23.86	$23.63	$23.69	$16.95	9,371
2018-07-17	$24.44	$24.44	$23.53	$23.78	$17.02	59,740
2018-07-16	$24.63	$24.63	$24.21	$24.29	$17.38	3,296
2018-07-13	$24.38	$24.43	$24.21	$24.22	$17.33	2,640
2018-07-12	$24.10	$24.40	$24.10	$24.15	$17.28	71,732
2018-07-11	$24.40	$24.40	$24.09	$24.09	$17.24	36,440
2018-07-10	$24.30	$24.34	$24.25	$24.34	$17.42	2,576
2018-07-09	$24.40	$24.40	$24.25	$24.25	$17.36	2,408
2018-07-06	$24.31	$24.49	$24.25	$24.25	$17.36	3,311
2018-07-05	$24.21	$24.21	$24.19	$24.21	$17.33	2,775
2018-07-03	$23.94	$24.26	$23.94	$23.94	$17.13	5,620
2018-07-02	$24.24	$24.24	$23.81	$23.81	$17.04	5,794
2018-06-29	$23.65	$24.01	$23.65	$24.01	$17.18	3,465
2018-06-28	$23.79	$23.87	$23.45	$23.45	$16.78	1,366
2018-06-27	$24.31	$24.36	$24.09	$24.30	$17.09	14,614
2018-06-26	$24.29	$24.58	$24.24	$24.24	$17.05	3,011
2018-06-25	$24.36	$24.36	$24.36	$24.36	$17.13	140
2018-06-22	$24.30	$24.30	$24.30	$24.30	$17.09	0
2018-06-21	$24.57	$24.58	$24.03	$24.30	$17.09	9,529
2018-06-20	$24.58	$24.79	$24.55	$24.70	$17.38	4,112
2018-06-19	$24.51	$24.75	$24.51	$24.66	$17.35	14,862
2018-06-18	$24.39	$24.59	$24.39	$24.52	$17.25	6,787
2018-06-15	$24.39	$24.43	$24.39	$24.43	$17.19	1,700
2018-06-14	$24.26	$24.38	$24.25	$24.38	$17.15	1,753
2018-06-13	$24.12	$24.38	$24.10	$24.38	$17.15	15,428
2018-06-12	$24.23	$24.58	$24.16	$24.22	$17.03	34,171
2018-06-11	$23.50	$24.39	$23.37	$24.29	$17.09	54,126
2018-06-08	$23.30	$23.60	$23.30	$23.50	$16.53	15,069
2018-06-07	$23.31	$23.37	$23.25	$23.31	$16.40	1,711
2018-06-06	$23.29	$23.39	$23.18	$23.32	$16.40	6,093
2018-06-05	$23.47	$23.49	$23.21	$23.25	$16.36	27,977
2018-06-04	$23.39	$23.43	$23.31	$23.39	$16.45	10,651
2018-06-01	$23.02	$23.35	$23.02	$23.25	$16.36	5,796
2018-05-31	$22.98	$23.04	$22.87	$23.04	$16.21	8,233
2018-05-30	$23.02	$23.03	$22.93	$22.98	$16.17	5,422
2018-05-29	$23.20	$23.30	$22.82	$22.91	$16.12	18,590
2018-05-25	$23.09	$23.34	$23.09	$23.15	$16.29	9,467
2018-05-24	$22.97	$23.35	$22.97	$23.11	$16.26	20,490
2018-05-23	$23.23	$23.23	$22.88	$22.90	$16.11	15,221
2018-05-22	$23.43	$23.47	$23.21	$23.26	$16.36	2,061
2018-05-21	$23.25	$23.32	$23.02	$23.32	$16.41	4,786
2018-05-18	$23.23	$23.23	$23.10	$23.23	$16.34	5,500
2018-05-17	$22.85	$23.23	$22.84	$23.23	$16.34	3,919
2018-05-16	$23.27	$23.28	$22.85	$23.03	$16.20	23,504
2018-05-15	$23.19	$23.26	$23.10	$23.26	$16.36	7,917
2018-05-14	$23.18	$23.27	$23.18	$23.25	$16.36	2,257
2018-05-11	$23.15	$23.23	$23.14	$23.23	$16.34	3,061
2018-05-10	$23.04	$23.10	$23.04	$23.10	$16.25	11,199
2018-05-09	$23.21	$23.21	$23.11	$23.11	$16.26	1,275
2018-05-08	$23.11	$23.19	$23.03	$23.19	$16.31	5,993
2018-05-07	$23.43	$23.43	$23.15	$23.20	$16.32	9,561
2018-05-04	$23.56	$23.56	$23.05	$23.20	$16.32	12,785
2018-05-03	$23.48	$23.48	$23.21	$23.40	$16.46	5,155
2018-05-02	$23.25	$23.35	$23.23	$23.35	$16.43	1,429
2018-05-01	$23.15	$23.25	$23.15	$23.25	$16.35	2,170
2018-04-30	$23.16	$23.35	$23.05	$23.14	$16.28	2,079
2018-04-27	$23.15	$23.44	$23.00	$23.00	$16.18	1,867
2018-04-26	$23.00	$23.10	$23.00	$23.10	$16.25	1,883
2018-04-25	$23.44	$23.44	$22.76	$22.76	$16.01	6,215
2018-04-24	$23.03	$23.26	$23.03	$23.03	$16.20	8,204
2018-04-23	$23.27	$23.35	$22.86	$23.03	$16.20	8,525
2018-04-20	$23.27	$23.35	$23.20	$23.35	$16.43	6,113
2018-04-19	$23.58	$23.58	$23.27	$23.27	$16.37	11,578
2018-04-18	$23.43	$23.51	$23.43	$23.48	$16.52	1,209
2018-04-17	$23.54	$23.60	$23.43	$23.43	$16.48	3,421
2018-04-16	$23.49	$23.64	$23.24	$23.42	$16.48	5,829
2018-04-13	$23.15	$23.23	$23.13	$23.23	$16.34	23,743
2018-04-12	$23.12	$23.12	$23.00	$23.08	$16.24	6,011
2018-04-11	$22.83	$23.09	$22.83	$23.07	$16.23	15,950
2018-04-10	$23.07	$23.12	$23.05	$23.05	$16.22	7,156
2018-04-09	$22.69	$23.07	$22.69	$22.78	$16.03	17,720
2018-04-06	$22.67	$22.80	$22.66	$22.69	$15.96	7,077
2018-04-05	$22.93	$23.18	$22.71	$22.85	$16.07	6,314
2018-04-04	$22.81	$23.00	$22.67	$22.75	$16.00	9,922
2018-04-03	$23.01	$23.01	$22.75	$22.81	$16.05	14,477
2018-04-02	$23.01	$23.22	$22.94	$22.96	$16.15	6,712
2018-03-29	$23.07	$23.25	$23.00	$23.24	$16.35	12,234
2018-03-28	$23.05	$23.08	$22.77	$23.07	$16.23	8,958
2018-03-27	$23.39	$23.43	$23.10	$23.25	$16.07	3,294
2018-03-26	$23.40	$23.40	$23.28	$23.38	$16.16	10,932
2018-03-23	$23.48	$23.48	$23.40	$23.44	$16.20	1,989
2018-03-22	$23.38	$23.46	$23.38	$23.46	$16.22	501
2018-03-21	$23.42	$23.46	$23.40	$23.41	$16.19	3,226
2018-03-20	$23.48	$23.48	$23.40	$23.47	$16.23	3,740
2018-03-19	$23.33	$23.35	$23.33	$23.35	$16.14	2,563
2018-03-16	$23.53	$23.53	$23.34	$23.35	$16.14	13,402
2018-03-15	$23.51	$23.51	$23.40	$23.40	$16.18	4,639
2018-03-14	$23.51	$23.51	$23.50	$23.51	$16.25	12,387
2018-03-13	$23.66	$23.66	$23.47	$23.51	$16.25	3,277
2018-03-12	$23.56	$23.58	$23.47	$23.47	$16.22	9,186
2018-03-09	$23.68	$23.68	$23.68	$23.68	$16.37	100
2018-03-08	$23.62	$23.71	$23.53	$23.71	$16.39	4,276
2018-03-07	$23.64	$23.75	$23.59	$23.70	$16.38	3,645
2018-03-06	$23.43	$23.76	$23.43	$23.70	$16.38	7,545
2018-03-05	$23.30	$23.42	$23.30	$23.42	$16.19	3,974
2018-03-02	$23.21	$23.25	$23.21	$23.23	$16.06	1,656
2018-03-01	$23.12	$23.19	$22.94	$23.16	$16.01	7,258
2018-02-28	$23.00	$23.12	$22.95	$22.97	$15.88	15,606
2018-02-27	$22.99	$23.00	$22.94	$23.00	$15.90	1,999
2018-02-26	$22.85	$23.14	$22.85	$22.99	$15.89	3,952
2018-02-23	$22.80	$22.88	$22.76	$22.80	$15.76	32,993
2018-02-22	$22.82	$22.95	$22.75	$22.75	$15.73	10,220
2018-02-21	$22.94	$22.97	$22.80	$22.80	$15.76	5,011
2018-02-20	$22.96	$23.00	$22.91	$22.98	$15.89	40,967
2018-02-16	$23.03	$23.10	$23.03	$23.05	$15.93	1,404
2018-02-15	$23.01	$23.10	$22.95	$23.00	$15.90	3,941
2018-02-14	$23.16	$23.30	$23.15	$23.20	$16.04	2,556
2018-02-13	$23.20	$23.26	$23.12	$23.12	$15.98	16,722
2018-02-12	$23.43	$23.43	$23.20	$23.37	$16.16	2,676
2018-02-09	$23.11	$23.49	$23.06	$23.49	$16.24	7,048
2018-02-08	$23.23	$23.99	$23.15	$23.25	$16.07	8,932
2018-02-07	$23.16	$23.40	$23.16	$23.16	$16.01	6,284
2018-02-06	$23.45	$23.47	$23.16	$23.16	$16.01	12,773
2018-02-05	$23.41	$23.79	$23.41	$23.45	$16.21	3,183
2018-02-02	$23.79	$23.79	$23.79	$23.79	$16.44	174
2018-02-01	$23.70	$24.00	$23.42	$23.79	$16.44	3,601
2018-01-31	$23.50	$23.70	$23.35	$23.65	$16.35	15,062
2018-01-30	$23.76	$23.92	$23.02	$23.46	$16.22	11,741
2018-01-29	$24.61	$24.70	$23.83	$23.83	$16.47	2,085
2018-01-26	$24.70	$24.78	$24.66	$24.75	$17.11	3,559
2018-01-25	$24.70	$24.70	$24.70	$24.70	$17.08	399
2018-01-24	$24.73	$24.89	$24.61	$24.74	$17.11	5,750
2018-01-23	$24.83	$25.00	$24.60	$24.61	$17.01	10,818
2018-01-22	$24.55	$24.93	$24.55	$24.93	$17.23	4,072
2018-01-19	$24.31	$24.57	$24.31	$24.31	$16.81	3,438
2018-01-18	$24.50	$24.50	$24.32	$24.50	$16.94	4,060
2018-01-17	$24.50	$24.72	$24.47	$24.70	$17.08	2,065
2018-01-16	$24.88	$25.10	$24.55	$24.58	$16.99	23,790
2018-01-12	$24.42	$24.58	$24.42	$24.58	$16.99	1,620
2018-01-11	$24.56	$24.60	$24.41	$24.43	$16.89	1,391
2018-01-10	$24.77	$24.79	$24.50	$24.70	$17.08	153,895
2018-01-09	$25.39	$25.40	$24.75	$24.77	$17.12	21,887
2018-01-08	$24.40	$25.50	$24.38	$25.40	$17.56	63,618
2018-01-05	$24.33	$24.45	$24.15	$24.27	$16.78	22,900
2018-01-04	$24.44	$24.47	$24.23	$24.28	$16.79	11,379
2018-01-03	$24.53	$24.86	$24.20	$24.50	$16.94	17,198
2018-01-02	$24.79	$24.93	$24.30	$24.42	$16.88	19,127
2017-12-29	$24.92	$24.99	$24.74	$24.74	$17.10	8,568
2017-12-28	$24.99	$24.99	$24.82	$24.92	$17.23	5,503
2017-12-27	$25.25	$25.33	$25.16	$25.30	$17.21	16,984
2017-12-26	$25.29	$25.30	$25.15	$25.15	$17.11	6,003
2017-12-22	$25.25	$25.30	$25.21	$25.21	$17.15	6,321
2017-12-21	$25.30	$25.30	$25.21	$25.23	$17.16	9,786
2017-12-20	$25.27	$25.38	$25.20	$25.32	$17.22	9,553
2017-12-19	$25.30	$25.39	$25.23	$25.24	$17.17	9,436
2017-12-18	$25.34	$25.35	$25.34	$25.35	$17.24	16,120
2017-12-15	$25.30	$25.32	$25.22	$25.31	$17.22	4,694
2017-12-14	$25.20	$25.28	$25.20	$25.27	$17.19	1,860
2017-12-13	$25.20	$25.35	$25.20	$25.21	$17.15	2,944
2017-12-12	$25.25	$25.28	$25.05	$25.10	$17.07	9,930
2017-12-11	$25.29	$25.29	$25.29	$25.29	$17.20	25,900
2017-12-08	$25.25	$25.46	$25.22	$25.22	$17.16	1,955
2017-12-07	$25.44	$25.44	$25.16	$25.16	$17.11	6,417
2017-12-06	$25.34	$25.45	$25.30	$25.42	$17.29	6,989
2017-12-05	$25.26	$25.46	$25.26	$25.41	$17.29	2,282
2017-12-04	$25.29	$25.39	$25.20	$25.20	$17.14	4,956
2017-12-01	$25.27	$25.45	$25.20	$25.26	$17.18	3,247
2017-11-30	$25.50	$25.50	$25.25	$25.33	$17.23	3,981
2017-11-29	$25.33	$25.50	$25.18	$25.50	$17.35	1,274
2017-11-28	$25.44	$25.55	$25.30	$25.31	$17.22	6,095
2017-11-27	$25.44	$25.44	$25.26	$25.44	$17.30	7,892
2017-11-24	$25.38	$25.44	$25.38	$25.44	$17.30	1,663
2017-11-22	$25.24	$25.42	$25.20	$25.25	$17.18	8,241
2017-11-21	$25.49	$25.49	$25.12	$25.20	$17.14	2,524
2017-11-20	$25.53	$25.53	$25.35	$25.52	$17.36	6,640
2017-11-17	$25.25	$25.62	$25.25	$25.41	$17.28	8,602
2017-11-16	$25.24	$25.35	$25.16	$25.20	$17.14	2,760
2017-11-15	$25.23	$25.38	$25.09	$25.35	$17.24	2,234
2017-11-14	$25.20	$25.30	$25.19	$25.20	$17.14	23,862
2017-11-13	$25.18	$25.32	$25.18	$25.32	$17.22	3,869
2017-11-10	$25.32	$25.32	$25.25	$25.32	$17.22	1,455
2017-11-09	$25.29	$25.34	$25.25	$25.28	$17.20	8,195
2017-11-08	$25.41	$25.50	$25.41	$25.45	$17.31	24,752
2017-11-07	$25.33	$25.50	$25.27	$25.41	$17.28	12,576
2017-11-06	$25.37	$25.50	$25.22	$25.43	$17.30	7,260
2017-11-03	$25.45	$25.45	$25.22	$25.25	$17.18	13,376
2017-11-02	$25.30	$25.50	$25.30	$25.43	$17.30	3,769
2017-11-01	$25.39	$25.39	$25.19	$25.28	$17.19	2,880
2017-10-31	$25.45	$25.45	$25.29	$25.30	$17.21	5,679
2017-10-30	$25.25	$25.48	$25.25	$25.47	$17.33	130,425
2017-10-27	$25.57	$25.57	$25.25	$25.25	$17.18	9,807
2017-10-26	$25.53	$25.55	$25.43	$25.43	$17.30	63,910
2017-10-25	$25.70	$25.70	$25.45	$25.45	$17.31	10,910
2017-10-24	$25.57	$25.70	$25.57	$25.64	$17.44	3,501
2017-10-23	$25.52	$25.57	$25.50	$25.55	$17.38	7,125
2017-10-20	$25.53	$25.60	$25.52	$25.60	$17.41	7,600
2017-10-19	$25.49	$25.50	$25.48	$25.50	$17.35	8,776
2017-10-18	$25.49	$25.50	$25.46	$25.46	$17.32	22,795
2017-10-17	$25.46	$25.50	$25.45	$25.50	$17.35	6,321
2017-10-16	$25.57	$25.63	$25.48	$25.48	$17.33	7,581
2017-10-13	$25.59	$25.59	$25.47	$25.55	$17.38	2,652
2017-10-12	$25.55	$25.55	$25.46	$25.52	$17.36	12,307
2017-10-11	$25.58	$25.65	$25.52	$25.52	$17.36	2,535
2017-10-10	$25.55	$25.75	$25.55	$25.57	$17.39	10,238
2017-10-09	$25.50	$25.58	$25.50	$25.58	$17.40	1,344
2017-10-06	$25.48	$25.78	$25.41	$25.74	$17.51	12,925
2017-10-05	$25.55	$25.64	$25.46	$25.50	$17.35	17,129
2017-10-04	$25.50	$25.55	$25.41	$25.55	$17.38	6,008
2017-10-03	$25.41	$25.50	$25.41	$25.43	$17.30	3,299
2017-10-02	$25.43	$25.43	$25.43	$25.43	$17.30	1,379
2017-09-29	$25.35	$25.55	$25.35	$25.37	$17.26	19,349
2017-09-28	$25.37	$25.47	$25.33	$25.33	$17.23	16,984
2017-09-27	$25.59	$25.78	$25.57	$25.78	$17.26	11,688
2017-09-26	$25.60	$25.68	$25.46	$25.63	$17.16	12,782
2017-09-25	$25.40	$25.60	$25.40	$25.60	$17.14	9,538
2017-09-22	$25.45	$25.54	$25.31	$25.48	$17.06	14,928
2017-09-21	$25.38	$25.49	$25.38	$25.48	$17.06	9,117
2017-09-20	$25.70	$25.79	$25.38	$25.38	$16.99	9,914
2017-09-19	$25.65	$25.65	$25.65	$25.65	$17.17	0
2017-09-18	$25.65	$25.65	$25.65	$25.65	$17.17	513
2017-09-15	$25.60	$25.70	$25.50	$25.51	$17.08	12,263
2017-09-14	$25.60	$25.60	$25.50	$25.50	$17.07	1,135
2017-09-13	$25.55	$25.88	$25.55	$25.64	$17.16	2,401
2017-09-12	$25.83	$25.83	$25.65	$25.69	$17.20	44,413
2017-09-11	$25.85	$25.85	$25.80	$25.84	$17.30	2,965
2017-09-08	$25.69	$25.77	$25.56	$25.63	$17.16	5,672
2017-09-07	$25.80	$25.85	$25.80	$25.80	$17.27	2,983
2017-09-06	$25.81	$25.81	$25.72	$25.72	$17.22	964
2017-09-05	$25.90	$25.91	$25.87	$25.87	$17.32	784
2017-09-01	$26.01	$26.03	$26.01	$26.03	$17.43	409
2017-08-31	$25.71	$26.04	$25.71	$26.00	$17.41	32,744
2017-08-30	$25.80	$25.80	$25.66	$25.66	$17.18	4,034
2017-08-29	$26.00	$26.00	$25.99	$25.99	$17.40	1,300
2017-08-28	$25.99	$26.05	$25.76	$26.00	$17.41	13,170
2017-08-25	$25.72	$26.30	$25.71	$26.01	$17.41	20,410
2017-08-24	$25.42	$25.66	$25.37	$25.66	$17.18	11,035
2017-08-23	$25.14	$25.46	$25.13	$25.25	$16.90	9,801
2017-08-22	$25.36	$25.36	$25.16	$25.16	$16.84	9,886
2017-08-21	$25.30	$25.52	$25.15	$25.15	$16.84	9,402
2017-08-18	$25.29	$25.34	$25.18	$25.34	$16.97	2,093
2017-08-17	$25.32	$25.40	$25.25	$25.26	$16.91	4,198
2017-08-16	$25.40	$25.40	$25.27	$25.38	$16.99	4,917
2017-08-15	$25.32	$25.34	$25.15	$25.22	$16.88	13,686
2017-08-14	$25.30	$25.51	$25.30	$25.44	$17.03	3,727
2017-08-11	$25.64	$25.86	$25.11	$25.30	$16.94	13,269
2017-08-10	$25.78	$25.78	$25.57	$25.64	$17.16	898
2017-08-09	$25.96	$25.99	$25.69	$25.76	$17.25	11,630
2017-08-08	$25.72	$25.89	$25.70	$25.89	$17.33	12,398
2017-08-07	$25.97	$25.97	$25.72	$25.72	$17.22	8,732
2017-08-04	$25.98	$25.98	$25.98	$25.98	$17.39	178
2017-08-03	$26.25	$26.25	$25.91	$26.06	$17.45	7,424
2017-08-02	$25.85	$26.40	$25.85	$26.31	$17.61	31,926
2017-08-01	$25.77	$25.94	$25.73	$25.91	$17.35	19,506
2017-07-31	$25.65	$25.75	$25.56	$25.74	$17.23	15,376
2017-07-28	$25.40	$25.69	$25.40	$25.69	$17.20	15,617
2017-07-27	$25.45	$25.59	$25.45	$25.53	$17.09	9,927
2017-07-26	$25.40	$25.63	$25.40	$25.59	$17.13	6,857
2017-07-25	$25.56	$25.60	$25.46	$25.47	$17.05	7,465
2017-07-24	$25.60	$25.71	$25.51	$25.66	$17.18	9,402
2017-07-21	$25.76	$25.76	$25.36	$25.75	$17.24	492,509
2017-07-20	$25.81	$25.85	$25.69	$25.70	$17.21	78,425
2017-07-19	$25.87	$25.94	$25.79	$25.88	$17.33	31,468
2017-07-18	$25.82	$25.88	$25.73	$25.83	$17.29	18,883
2017-07-17	$26.01	$26.02	$25.80	$25.80	$17.27	33,196
2017-07-14	$25.82	$25.99	$25.80	$25.99	$17.40	26,910
2017-07-13	$25.94	$26.05	$25.72	$25.93	$17.36	42,484
2017-07-12	$25.79	$25.94	$25.72	$25.91	$17.35	41,560
2017-07-11	$25.73	$25.83	$25.62	$25.71	$17.21	57,757
2017-07-10	$25.63	$25.89	$25.62	$25.83	$17.29	69,830
2017-07-07	$25.10	$25.50	$25.00	$25.50	$17.07	26,188
2017-07-06	$24.97	$25.06	$24.91	$25.03	$16.76	22,153
2017-07-05	$25.10	$25.10	$24.96	$25.06	$16.78	9,879
2017-07-03	$25.05	$25.08	$25.05	$25.08	$16.79	833
2017-06-30	$25.05	$25.12	$25.01	$25.12	$16.82	5,411
2017-06-29	$24.95	$25.05	$24.95	$25.05	$16.77	11,845
2017-06-28	$25.06	$25.12	$24.95	$25.12	$16.82	20,691
2017-06-27	$25.26	$25.48	$25.26	$25.43	$16.75	10,939
2017-06-26	$25.34	$25.43	$25.19	$25.43	$16.75	42,468
2017-06-23	$25.15	$25.34	$25.15	$25.34	$16.69	16,475
2017-06-22	$25.05	$25.20	$25.05	$25.15	$16.57	22,108
2017-06-21	$25.16	$25.25	$25.01	$25.05	$16.50	44,539
2017-06-20	$24.99	$25.19	$24.99	$25.17	$16.58	7,577
2017-06-19	$24.80	$25.05	$24.80	$24.94	$16.43	19,493
2017-06-16	$24.81	$24.85	$24.72	$24.77	$16.32	23,355
2017-06-15	$24.78	$24.95	$24.74	$24.79	$16.33	10,097
2017-06-14	$24.85	$24.92	$24.83	$24.92	$16.42	2,130
2017-06-13	$24.64	$24.82	$24.64	$24.70	$16.27	26,424
2017-06-12	$24.90	$24.90	$24.50	$24.68	$16.26	54,130
2017-06-09	$24.97	$25.07	$24.90	$24.90	$16.40	8,826
2017-06-08	$24.83	$24.90	$24.77	$24.90	$16.40	8,835
2017-06-07	$25.15	$25.15	$24.73	$24.76	$16.31	15,165
2017-06-06	$25.02	$25.10	$24.98	$25.00	$16.47	5,870
2017-06-05	$25.10	$25.10	$24.98	$25.05	$16.50	3,723
2017-06-02	$24.95	$25.15	$24.95	$25.00	$16.47	23,160
2017-06-01	$24.93	$25.00	$24.82	$25.00	$16.47	9,180
2017-05-31	$24.97	$25.15	$24.95	$25.01	$16.48	56,586
2017-05-30	$24.95	$25.01	$24.94	$25.01	$16.48	15,666
2017-05-26	$24.98	$25.01	$24.74	$25.01	$16.48	18,191
2017-05-25	$24.75	$24.95	$24.63	$24.72	$16.29	14,662
2017-05-24	$24.90	$24.90	$24.61	$24.63	$16.23	18,442
2017-05-23	$24.87	$24.87	$24.70	$24.84	$16.37	5,501
2017-05-22	$24.94	$24.95	$24.61	$24.85	$16.37	6,600
2017-05-19	$24.95	$24.95	$24.72	$24.83	$16.36	6,300
2017-05-18	$24.87	$24.87	$24.60	$24.87	$16.39	7,109
2017-05-17	$24.86	$24.92	$24.86	$24.90	$16.40	9,040
2017-05-16	$24.86	$24.90	$24.65	$24.75	$16.31	6,180
2017-05-15	$24.90	$24.90	$24.74	$24.85	$16.37	8,028
2017-05-12	$24.66	$24.89	$24.65	$24.85	$16.37	26,841
2017-05-11	$24.78	$24.78	$24.58	$24.62	$16.22	8,206
2017-05-10	$24.89	$24.89	$24.85	$24.89	$16.40	15,026
2017-05-09	$24.44	$24.74	$24.44	$24.74	$16.30	16,483
2017-05-08	$24.89	$24.89	$24.33	$24.51	$16.15	21,134
2017-05-05	$24.73	$24.78	$24.70	$24.70	$16.27	7,299
2017-05-04	$24.81	$24.86	$24.61	$24.61	$16.21	13,279
2017-05-03	$24.66	$24.90	$24.66	$24.85	$16.37	30,267
2017-05-02	$24.63	$24.78	$24.55	$24.75	$16.31	15,107
2017-05-01	$24.60	$24.80	$24.59	$24.75	$16.31	19,654
2017-04-28	$24.85	$24.85	$24.75	$24.75	$16.31	7,724
2017-04-27	$24.74	$24.75	$24.66	$24.68	$16.26	6,922
2017-04-26	$24.47	$24.83	$24.35	$24.74	$16.30	25,085
2017-04-25	$24.77	$24.77	$24.38	$24.45	$16.11	21,058
2017-04-24	$24.66	$24.77	$24.62	$24.70	$16.27	20,457
2017-04-21	$24.89	$24.89	$24.51	$24.51	$16.15	38,096
2017-04-20	$24.91	$24.93	$24.75	$24.90	$16.40	5,071
2017-04-19	$24.77	$24.77	$24.60	$24.70	$16.27	58,592
2017-04-18	$24.90	$24.90	$24.63	$24.75	$16.31	42,281
2017-04-17	$24.84	$24.84	$24.60	$24.73	$16.29	337,215
2017-04-13	$24.57	$24.88	$24.57	$24.70	$16.27	23,932
2017-04-12	$24.57	$24.60	$24.50	$24.54	$16.17	5,618
2017-04-11	$24.75	$24.82	$24.39	$24.50	$16.14	34,871
2017-04-10	$24.77	$24.77	$24.75	$24.76	$16.31	13,036
2017-04-07	$24.75	$24.80	$24.64	$24.75	$16.31	27,091
2017-04-06	$24.75	$24.75	$24.61	$24.61	$16.21	3,429
2017-04-05	$24.76	$24.79	$24.68	$24.75	$16.31	27,668
2017-04-04	$24.66	$24.85	$24.56	$24.76	$16.31	29,422
2017-04-03	$24.50	$24.84	$24.50	$24.80	$16.34	35,511
2017-03-31	$24.44	$24.70	$24.36	$24.69	$16.27	22,511
2017-03-30	$23.93	$24.42	$23.93	$24.42	$16.09	65,034
2017-03-29	$23.95	$24.01	$23.85	$23.90	$15.75	40,294
2017-03-28	$24.25	$24.36	$24.20	$24.36	$15.78	12,307
2017-03-27	$24.18	$24.28	$24.02	$24.25	$15.71	12,103
2017-03-24	$24.09	$24.20	$24.06	$24.20	$15.68	14,566
2017-03-23	$24.08	$24.10	$24.04	$24.10	$15.61	18,946
2017-03-22	$23.84	$24.08	$23.84	$24.08	$15.60	21,695
2017-03-21	$23.89	$24.00	$23.88	$23.97	$15.53	17,019
2017-03-20	$23.76	$23.91	$23.73	$23.90	$15.48	10,332
2017-03-17	$23.72	$23.92	$23.60	$23.91	$15.49	17,471
2017-03-16	$23.75	$23.93	$23.60	$23.73	$15.37	32,244
2017-03-15	$23.69	$23.88	$23.65	$23.88	$15.47	18,250
2017-03-14	$23.50	$23.69	$23.49	$23.69	$15.35	13,503
2017-03-13	$23.32	$23.69	$23.32	$23.69	$15.35	11,211
2017-03-10	$23.36	$23.68	$23.31	$23.67	$15.33	8,650
2017-03-09	$23.40	$23.70	$23.16	$23.35	$15.13	17,804
2017-03-08	$23.78	$23.78	$23.40	$23.49	$15.22	22,698
2017-03-07	$23.70	$23.77	$23.66	$23.75	$15.39	11,854
2017-03-06	$23.50	$23.70	$23.50	$23.70	$15.35	8,450
2017-03-03	$23.70	$23.70	$23.50	$23.56	$15.26	24,501
2017-03-02	$23.60	$23.75	$23.54	$23.60	$15.29	22,794
2017-03-01	$23.72	$23.96	$23.48	$23.74	$15.38	79,512
2017-02-28	$24.05	$24.10	$23.77	$24.00	$15.55	22,879
2017-02-27	$23.87	$24.09	$23.87	$24.09	$15.61	14,774
2017-02-24	$23.81	$24.05	$23.81	$24.04	$15.57	9,453
2017-02-23	$23.95	$23.95	$23.75	$23.95	$15.52	39,525
2017-02-22	$24.05	$24.09	$23.82	$23.95	$15.52	31,108
2017-02-21	$23.88	$24.07	$23.82	$24.00	$15.55	26,555
2017-02-17	$23.78	$23.98	$23.66	$23.70	$15.35	21,374
2017-02-16	$23.70	$23.78	$23.65	$23.78	$15.41	16,545
2017-02-15	$23.54	$23.68	$23.41	$23.63	$15.31	25,072
2017-02-14	$23.68	$23.75	$23.53	$23.60	$15.29	14,020
2017-02-13	$23.59	$23.67	$23.53	$23.67	$15.33	9,327
2017-02-10	$23.40	$23.58	$23.40	$23.58	$15.28	10,607
2017-02-09	$23.37	$23.42	$23.25	$23.41	$15.17	10,017
2017-02-08	$23.31	$23.38	$23.23	$23.33	$15.11	12,283
2017-02-07	$23.32	$23.32	$23.17	$23.30	$15.09	8,623
2017-02-06	$23.20	$23.34	$23.06	$23.34	$15.12	33,000
2017-02-03	$23.02	$23.13	$23.00	$23.04	$14.93	24,754
2017-02-02	$22.92	$23.02	$22.89	$22.99	$14.89	8,501
2017-02-01	$22.88	$22.95	$22.87	$22.90	$14.84	11,828
2017-01-31	$22.85	$22.98	$22.85	$22.90	$14.84	9,280
2017-01-30	$22.86	$22.96	$22.76	$22.87	$14.82	29,554
2017-01-27	$22.75	$22.92	$22.75	$22.86	$14.81	15,889
2017-01-26	$22.86	$22.90	$22.77	$22.84	$14.80	11,308
2017-01-25	$23.10	$23.10	$22.78	$22.87	$14.81	24,215
2017-01-24	$23.19	$23.29	$23.08	$23.16	$15.00	44,516
2017-01-23	$23.16	$23.29	$23.16	$23.26	$15.07	13,657
2017-01-20	$23.07	$23.16	$23.05	$23.16	$15.00	22,138
2017-01-19	$23.24	$23.29	$23.12	$23.24	$15.06	49,052
2017-01-18	$23.30	$23.41	$23.24	$23.40	$15.16	30,122
2017-01-17	$23.21	$23.31	$23.17	$23.30	$15.09	42,296
2017-01-13	$23.12	$23.16	$23.01	$23.13	$14.98	8,711
2017-01-12	$23.11	$23.24	$23.03	$23.10	$14.96	9,583
2017-01-11	$22.89	$23.04	$22.84	$23.03	$14.92	29,983
2017-01-10	$23.04	$23.08	$22.96	$22.98	$14.89	14,967
2017-01-09	$23.00	$23.06	$22.90	$22.99	$14.89	16,849
2017-01-06	$22.85	$23.20	$22.85	$23.20	$15.03	19,604
2017-01-05	$22.97	$23.04	$22.73	$22.86	$14.81	11,220
2017-01-04	$22.76	$22.89	$22.70	$22.86	$14.81	15,115
2017-01-03	$22.51	$22.69	$22.51	$22.62	$14.65	19,128
2016-12-30	$22.60	$22.61	$22.51	$22.51	$14.58	48,508
2016-12-29	$22.62	$22.63	$22.50	$22.56	$14.61	51,581
2016-12-28	$22.68	$22.68	$22.36	$22.58	$14.63	71,229
2016-12-27	$22.93	$23.05	$22.80	$22.95	$14.67	49,818
2016-12-23	$22.84	$22.95	$22.70	$22.95	$14.67	30,760
2016-12-22	$22.60	$22.88	$22.55	$22.75	$14.54	43,811
2016-12-21	$22.63	$22.68	$22.52	$22.55	$14.41	35,151
2016-12-20	$22.55	$22.68	$22.35	$22.60	$14.44	47,347
2016-12-19	$22.47	$22.79	$22.47	$22.54	$14.41	31,572
2016-12-16	$22.17	$22.52	$22.12	$22.49	$14.37	52,874
2016-12-15	$22.12	$22.20	$22.01	$22.16	$14.16	64,502
2016-12-14	$22.14	$22.20	$22.00	$22.13	$14.14	38,418
2016-12-13	$22.11	$22.20	$22.02	$22.15	$14.16	48,559
2016-12-12	$22.50	$22.55	$22.07	$22.07	$14.11	37,440
2016-12-09	$22.62	$22.76	$22.40	$22.43	$14.34	21,643
2016-12-08	$23.11	$23.11	$22.42	$22.70	$14.51	72,669
2016-12-07	$22.85	$23.10	$22.85	$23.00	$14.70	15,686
2016-12-06	$22.96	$22.97	$22.51	$22.76	$14.55	20,738
2016-12-05	$23.15	$23.86	$22.70	$22.98	$14.69	22,956
2016-12-02	$23.48	$23.68	$23.03	$23.15	$14.80	24,344
2016-12-01	$23.42	$24.10	$23.26	$23.78	$15.20	25,055
2016-11-30	$24.05	$24.05	$23.55	$23.60	$15.08	11,212
2016-11-29	$24.30	$24.30	$23.80	$23.91	$15.28	27,805
2016-11-28	$24.01	$24.65	$24.01	$24.35	$15.56	112,598
2016-11-25	$24.25	$24.25	$23.51	$23.60	$15.08	23,140
2016-11-23	$23.61	$24.40	$23.61	$24.15	$15.44	55,003
2016-11-22	$23.85	$23.95	$23.85	$23.95	$15.31	16,748
2016-11-21	$24.01	$24.26	$23.51	$23.81	$15.22	170,822
2016-11-18	$23.55	$24.34	$23.34	$24.00	$15.34	21,416
2016-11-17	$23.75	$24.15	$23.27	$23.74	$15.17	79,215
2016-11-16	$23.73	$24.22	$23.30	$23.99	$15.33	16,290
2016-11-15	$23.15	$23.57	$23.15	$23.45	$14.99	22,521
2016-11-14	$23.51	$23.66	$23.00	$23.00	$14.70	85,234
2016-11-11	$24.15	$24.15	$23.50	$23.61	$15.09	19,827
2016-11-10	$24.10	$24.55	$23.30	$24.50	$15.66	143,938
2016-11-09	$24.75	$24.75	$24.45	$24.50	$15.66	244,658

Hersha Hospitality Trust 650 Series E Cumulative Redeemable Preferred Shares of Beneficial Interest (HT-P-E) Exchange: NYSE

$25.10 ($0.00) 0.00%

Hersha Hospitality Trust 650 Series E Cumulative Redeemable Preferred Shares of Beneficial Interest - Daily Information

Invest in Hersha Hospitality Trust 650 Series E Cumulative Redeemable Preferred Shares of Beneficial Interest (HT-P-E)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for Hersha Hospitality Trust 650 Series E Cumulative Redeemable Preferred Shares of Beneficial Interest (HT-P-E)