WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD) Stock Profile

Data as of Oct. 3, 2025

$22.55 ($0.07) 0.31%

WisdomTree Interest Rate Hedged High Yield Bond Fund - Daily Information

Click for more stock information on WisdomTree Interest Rate Hedged High Yield Bond Fund.

Daily Information	Data
Date	Oct. 3, 2025
Open	$22.64
Previous Close	$22.55
High	$22.64
Low	$22.47
Adjusted Open	$22.64
Previous Adjusted Close	$22.55
Adjusted High	$22.64
Adjusted Low	$22.47

Invest in WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)

Get up to $250 in Bitcoin for funding an account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-09-29	$22.64	$22.64	$22.47	$22.55	$22.55	50,449
2025-09-26	$22.54	$22.63	$22.45	$22.48	$22.48	36,799
2025-09-25	$22.52	$22.54	$22.48	$22.51	$22.51	26,161
2025-09-24	$22.63	$22.68	$22.59	$22.65	$22.55	18,085
2025-09-23	$22.64	$22.64	$22.58	$22.60	$22.50	25,808
2025-09-22	$22.57	$22.76	$22.57	$22.59	$22.49	32,806
2025-09-19	$22.70	$22.72	$22.55	$22.57	$22.47	29,693
2025-09-18	$22.56	$22.62	$22.53	$22.61	$22.51	29,881
2025-09-17	$22.61	$22.61	$22.51	$22.55	$22.45	21,120
2025-09-16	$22.61	$22.65	$22.53	$22.58	$22.47	59,826
2025-09-15	$22.53	$22.60	$22.52	$22.56	$22.45	52,746
2025-09-12	$22.52	$22.58	$22.50	$22.55	$22.44	35,583
2025-09-11	$22.40	$22.59	$22.40	$22.55	$22.44	66,729
2025-09-10	$22.40	$22.50	$22.38	$22.41	$22.31	18,395
2025-09-09	$22.51	$22.51	$22.40	$22.42	$22.31	16,427
2025-09-08	$22.39	$22.56	$22.39	$22.41	$22.31	31,465
2025-09-05	$22.49	$22.49	$22.38	$22.43	$22.33	12,701
2025-09-04	$22.40	$22.45	$22.34	$22.43	$22.33	19,879
2025-09-03	$22.43	$22.46	$22.32	$22.42	$22.32	31,506
2025-09-02	$22.39	$22.50	$22.36	$22.42	$22.32	26,293
2025-08-29	$22.40	$22.52	$22.40	$22.43	$22.32	40,144
2025-08-28	$22.48	$22.51	$22.41	$22.43	$22.33	22,924
2025-08-27	$22.47	$22.49	$22.40	$22.41	$22.31	21,156
2025-08-26	$22.38	$22.47	$22.38	$22.44	$22.34	27,597
2025-08-25	$22.58	$22.58	$22.50	$22.54	$22.32	40,458
2025-08-22	$22.49	$22.54	$22.44	$22.52	$22.30	14,287
2025-08-21	$22.50	$22.53	$22.41	$22.47	$22.25	34,013
2025-08-20	$22.42	$22.55	$22.41	$22.48	$22.26	12,762
2025-08-19	$22.45	$22.56	$22.44	$22.50	$22.28	19,445
2025-08-18	$22.53	$22.56	$22.44	$22.51	$22.29	291,952
2025-08-15	$22.53	$22.53	$22.43	$22.49	$22.49	6,281
2025-08-14	$22.49	$22.50	$22.41	$22.47	$22.47	13,954
2025-08-13	$22.39	$22.49	$22.39	$22.46	$22.46	17,933
2025-08-12	$22.48	$22.48	$22.37	$22.42	$22.42	28,473
2025-08-11	$22.49	$22.49	$22.35	$22.41	$22.41	34,755
2025-08-08	$22.42	$22.42	$22.30	$22.37	$22.37	79,364
2025-08-07	$22.38	$22.39	$22.27	$22.33	$22.33	17,224
2025-08-06	$22.33	$22.33	$22.28	$22.30	$22.30	24,691
2025-08-05	$22.24	$22.32	$22.22	$22.28	$22.28	17,891
2025-08-04	$22.27	$22.29	$22.18	$22.26	$22.26	28,605
2025-08-01	$22.33	$22.33	$22.24	$22.25	$22.25	15,653
2025-07-31	$22.40	$22.40	$22.33	$22.36	$22.36	19,823
2025-07-30	$22.39	$22.41	$22.33	$22.36	$22.36	17,299
2025-07-29	$22.43	$22.45	$22.34	$22.40	$22.40	18,654
2025-07-28	$22.43	$22.45	$22.37	$22.41	$22.41	31,490
2025-07-25	$22.51	$22.54	$22.48	$22.51	$22.40	15,850
2025-07-24	$22.51	$22.54	$22.49	$22.52	$22.40	10,892
2025-07-23	$22.44	$22.51	$22.41	$22.50	$22.38	56,361
2025-07-22	$22.40	$22.49	$22.40	$22.49	$22.37	14,771
2025-07-21	$22.44	$22.48	$22.38	$22.45	$22.34	69,829
2025-07-18	$22.38	$22.47	$22.38	$22.44	$22.32	19,616
2025-07-17	$22.41	$22.45	$22.32	$22.40	$22.28	32,542
2025-07-16	$22.47	$22.47	$22.35	$22.39	$22.28	11,452
2025-07-15	$22.38	$22.49	$22.35	$22.38	$22.27	18,102
2025-07-14	$22.38	$22.49	$22.35	$22.40	$22.29	20,833
2025-07-11	$22.37	$22.47	$22.36	$22.41	$22.30	15,000
2025-07-10	$22.40	$22.48	$22.35	$22.39	$22.28	26,994
2025-07-09	$22.38	$22.51	$22.37	$22.39	$22.28	15,479
2025-07-08	$22.56	$22.56	$22.40	$22.41	$22.30	62,880
2025-07-07	$22.50	$22.58	$22.45	$22.47	$22.35	30,937
2025-07-03	$22.43	$22.51	$22.43	$22.49	$22.38	7,775
2025-07-02	$22.48	$22.51	$22.37	$22.49	$22.38	40,240
2025-07-01	$22.42	$22.46	$22.40	$22.45	$22.34	27,865
2025-06-30	$22.33	$22.42	$22.32	$22.39	$22.27	39,633
2025-06-27	$22.38	$22.39	$22.27	$22.34	$22.34	18,934
2025-06-26	$22.38	$22.38	$22.27	$22.27	$22.27	23,409
2025-06-25	$22.26	$22.36	$22.23	$22.26	$22.26	35,470
2025-06-24	$22.40	$22.41	$22.27	$22.38	$22.27	17,753
2025-06-23	$22.39	$22.39	$22.28	$22.39	$22.28	40,331
2025-06-20	$22.41	$22.42	$22.28	$22.32	$22.32	34,435
2025-06-18	$22.34	$22.39	$22.26	$22.30	$22.30	11,841
2025-06-17	$22.39	$22.43	$22.28	$22.36	$22.36	30,595
2025-06-16	$22.39	$22.40	$22.28	$22.32	$22.32	32,625
2025-06-13	$22.53	$22.53	$22.26	$22.28	$22.28	26,085
2025-06-12	$22.32	$22.40	$22.30	$22.31	$22.31	23,106
2025-06-11	$22.41	$22.45	$22.31	$22.42	$22.42	51,528
2025-06-10	$22.28	$22.42	$22.27	$22.31	$22.31	42,773
2025-06-09	$22.29	$22.43	$22.29	$22.36	$22.36	15,756
2025-06-06	$22.35	$22.36	$22.22	$22.31	$22.31	18,376
2025-06-05	$22.29	$22.32	$22.18	$22.19	$22.19	37,998
2025-06-04	$22.29	$22.33	$22.19	$22.27	$22.27	13,313
2025-06-03	$22.24	$22.28	$22.14	$22.22	$22.22	12,623
2025-06-02	$22.22	$22.22	$22.12	$22.20	$22.20	27,611
2025-05-30	$22.13	$22.26	$22.11	$22.22	$22.22	23,113
2025-05-29	$22.22	$22.26	$22.11	$22.19	$22.19	21,124
2025-05-28	$22.08	$22.22	$22.08	$22.17	$22.17	16,961
2025-05-27	$22.12	$22.12	$21.98	$22.04	$22.04	35,615
2025-05-23	$22.17	$22.17	$22.05	$22.13	$22.13	42,940
2025-05-22	$22.20	$22.22	$22.10	$22.16	$22.16	55,343
2025-05-21	$22.17	$22.27	$22.13	$22.16	$22.16	22,281
2025-05-20	$22.17	$22.28	$22.16	$22.20	$22.20	28,731
2025-05-19	$22.18	$22.28	$22.16	$22.26	$22.26	13,054
2025-05-16	$22.29	$22.29	$22.14	$22.23	$22.23	17,296
2025-05-15	$22.24	$22.28	$22.16	$22.18	$22.18	25,563
2025-05-14	$22.34	$22.34	$22.22	$22.25	$22.25	14,607
2025-05-13	$22.25	$22.27	$22.18	$22.27	$22.27	44,396
2025-05-12	$22.09	$22.24	$22.06	$22.23	$22.23	56,386
2025-05-09	$21.99	$22.06	$21.92	$21.96	$21.96	16,556
2025-05-08	$21.80	$21.94	$21.78	$21.88	$21.88	41,190
2025-05-07	$21.90	$21.90	$21.77	$21.87	$21.87	29,261
2025-05-06	$21.83	$21.91	$21.79	$21.84	$21.84	38,281
2025-05-05	$21.90	$21.90	$21.83	$21.85	$21.85	39,697
2025-05-02	$21.80	$21.89	$21.67	$21.88	$21.88	36,118
2025-05-01	$21.67	$21.72	$21.56	$21.70	$21.70	35,564
2025-04-30	$21.79	$21.79	$21.61	$21.69	$21.69	24,985
2025-04-29	$21.76	$21.84	$21.70	$21.72	$21.72	17,724
2025-04-28	$21.86	$21.86	$21.72	$21.83	$21.83	41,236
2025-04-25	$21.82	$21.84	$21.71	$21.82	$21.82	108,792
2025-04-24	$21.84	$21.98	$21.82	$21.98	$21.86	17,667
2025-04-23	$21.85	$21.87	$21.68	$21.80	$21.69	96,320
2025-04-22	$21.58	$21.64	$21.45	$21.57	$21.46	26,286
2025-04-21	$21.57	$21.62	$21.46	$21.56	$21.45	22,935
2025-04-17	$21.52	$21.65	$21.49	$21.65	$21.54	19,579
2025-04-16	$21.65	$21.65	$21.51	$21.58	$21.46	39,038
2025-04-15	$21.57	$21.65	$21.48	$21.55	$21.44	12,823
2025-04-14	$21.61	$21.62	$21.45	$21.54	$21.43	184,499
2025-04-11	$21.39	$21.54	$21.28	$21.52	$21.41	16,479
2025-04-10	$21.47	$21.56	$21.02	$21.37	$21.26	58,381
2025-04-09	$21.03	$21.65	$21.00	$21.63	$21.52	82,331
2025-04-08	$21.51	$21.51	$21.02	$21.04	$20.93	52,825
2025-04-07	$21.06	$21.48	$20.99	$21.13	$21.02	95,728
2025-04-04	$20.93	$21.90	$20.65	$21.23	$21.12	77,816
2025-04-03	$21.80	$21.90	$21.65	$21.65	$21.54	41,180
2025-04-02	$21.91	$22.04	$21.91	$22.01	$21.89	28,365
2025-04-01	$21.92	$21.97	$21.88	$21.97	$21.85	47,481
2025-03-31	$21.80	$21.93	$21.79	$21.89	$21.78	66,835
2025-03-28	$22.06	$22.07	$21.91	$21.93	$21.81	23,579
2025-03-27	$22.10	$22.11	$22.00	$22.03	$21.91	21,757
2025-03-26	$22.12	$22.21	$22.04	$22.06	$21.94	33,037
2025-03-25	$22.35	$22.35	$22.25	$22.27	$22.02	84,077
2025-03-24	$22.24	$22.31	$22.22	$22.25	$22.01	12,718
2025-03-21	$22.21	$22.22	$22.16	$22.21	$21.97	19,454
2025-03-20	$22.29	$22.30	$22.21	$22.26	$22.02	43,281
2025-03-19	$22.16	$22.27	$22.11	$22.26	$22.02	36,992
2025-03-18	$22.23	$22.23	$22.14	$22.18	$21.94	23,874
2025-03-17	$22.14	$22.19	$22.07	$22.19	$21.95	42,752
2025-03-14	$22.00	$22.14	$21.95	$22.11	$21.87	68,176
2025-03-13	$22.11	$22.12	$21.98	$21.98	$21.98	95,183
2025-03-12	$22.14	$22.15	$22.06	$22.14	$22.14	46,609
2025-03-11	$22.06	$22.13	$22.04	$22.05	$22.05	186,693
2025-03-10	$22.29	$22.29	$22.17	$22.18	$22.18	50,366
2025-03-07	$22.24	$22.27	$22.14	$22.26	$22.26	87,821
2025-03-06	$22.14	$22.32	$22.14	$22.19	$22.19	66,478
2025-03-05	$22.21	$22.33	$22.19	$22.28	$22.28	40,125
2025-03-04	$22.24	$22.24	$22.13	$22.17	$22.17	70,573
2025-03-03	$22.24	$22.32	$22.20	$22.20	$22.20	47,885
2025-02-28	$22.38	$22.39	$22.25	$22.29	$22.29	45,737
2025-02-27	$22.38	$22.38	$22.30	$22.34	$22.34	50,489
2025-02-26	$22.34	$22.36	$22.26	$22.32	$22.32	95,224
2025-02-25	$22.34	$22.40	$22.30	$22.33	$22.33	35,663
2025-02-24	$22.48	$22.50	$22.40	$22.49	$22.38	163,055
2025-02-21	$22.50	$22.60	$22.46	$22.48	$22.48	36,323
2025-02-20	$22.59	$22.59	$22.48	$22.53	$22.53	32,074
2025-02-19	$22.53	$22.58	$22.50	$22.54	$22.54	57,656
2025-02-18	$22.59	$22.60	$22.54	$22.56	$22.56	37,701
2025-02-14	$22.51	$22.59	$22.51	$22.56	$22.56	26,500
2025-02-13	$22.49	$22.58	$22.49	$22.55	$22.55	34,764
2025-02-12	$22.55	$22.56	$22.48	$22.53	$22.53	21,821
2025-02-11	$22.55	$22.55	$22.46	$22.46	$22.46	25,589
2025-02-10	$22.54	$22.54	$22.44	$22.48	$22.48	22,144
2025-02-07	$22.53	$22.53	$22.45	$22.45	$22.45	32,984
2025-02-06	$22.52	$22.52	$22.43	$22.45	$22.45	29,824
2025-02-05	$22.47	$22.55	$22.44	$22.48	$22.48	321,927
2025-02-04	$22.50	$22.56	$22.44	$22.53	$22.53	87,061
2025-02-03	$22.58	$22.58	$22.45	$22.50	$22.50	59,586
2025-01-31	$22.53	$22.61	$22.47	$22.54	$22.54	131,677
2025-01-30	$22.55	$22.60	$22.48	$22.58	$22.58	60,879
2025-01-29	$22.44	$22.55	$22.44	$22.48	$22.48	26,792
2025-01-28	$22.39	$22.52	$22.38	$22.50	$22.50	41,404
2025-01-27	$22.50	$22.64	$22.50	$22.58	$22.47	24,904
2025-01-24	$22.57	$22.69	$22.57	$22.57	$22.46	21,383
2025-01-23	$22.67	$22.69	$22.57	$22.65	$22.54	24,668
2025-01-22	$22.71	$22.71	$22.56	$22.64	$22.53	40,446
2025-01-21	$22.53	$22.65	$22.53	$22.54	$22.43	41,167
2025-01-17	$22.56	$22.58	$22.50	$22.54	$22.54	12,485
2025-01-16	$22.57	$22.58	$22.45	$22.55	$22.55	49,926
2025-01-15	$22.34	$22.55	$22.34	$22.55	$22.55	42,566
2025-01-14	$22.40	$22.48	$22.36	$22.36	$22.36	77,616
2025-01-13	$22.43	$22.51	$22.37	$22.48	$22.48	242,575
2025-01-10	$22.35	$22.46	$22.34	$22.42	$22.42	54,195
2025-01-08	$22.40	$22.47	$22.34	$22.38	$22.38	19,059
2025-01-07	$22.50	$22.50	$22.36	$22.38	$22.38	21,940
2025-01-06	$22.44	$22.45	$22.36	$22.41	$22.41	28,167
2025-01-03	$22.29	$22.40	$22.29	$22.38	$22.38	16,691
2025-01-02	$22.32	$22.54	$22.21	$22.29	$22.29	135,440
2024-12-31	$22.31	$22.31	$22.22	$22.24	$22.24	8,199
2024-12-30	$22.34	$22.35	$22.23	$22.34	$22.34	19,412
2024-12-27	$22.26	$22.34	$22.25	$22.27	$22.27	24,424
2024-12-26	$22.32	$22.34	$22.30	$22.34	$22.34	34,125
2024-12-24	$22.31	$22.45	$22.31	$22.42	$22.29	13,846
2024-12-23	$22.38	$22.38	$22.27	$22.30	$22.17	11,406
2024-12-20	$22.24	$22.38	$22.24	$22.38	$22.25	19,259
2024-12-19	$22.39	$22.43	$22.32	$22.32	$22.19	36,813
2024-12-18	$22.45	$22.48	$22.35	$22.38	$22.25	102,682
2024-12-17	$22.55	$22.55	$22.42	$22.45	$22.32	36,786
2024-12-16	$22.54	$22.56	$22.45	$22.53	$22.40	45,609
2024-12-13	$22.50	$22.58	$22.44	$22.53	$22.40	36,657
2024-12-12	$22.50	$22.57	$22.47	$22.53	$22.40	10,564
2024-12-11	$22.54	$22.54	$22.46	$22.50	$22.37	14,956
2024-12-10	$22.45	$22.54	$22.44	$22.51	$22.38	16,059
2024-12-09	$22.44	$22.53	$22.43	$22.43	$22.30	17,236
2024-12-06	$22.48	$22.53	$22.44	$22.44	$22.31	11,843
2024-12-05	$22.58	$22.58	$22.43	$22.49	$22.36	42,882
2024-12-04	$22.52	$22.52	$22.42	$22.48	$22.35	13,751
2024-12-03	$22.41	$22.51	$22.40	$22.44	$22.31	23,666
2024-12-02	$22.46	$22.47	$22.40	$22.41	$22.28	20,721
2024-11-29	$22.44	$22.45	$22.42	$22.45	$22.32	2,642
2024-11-27	$22.44	$22.47	$22.36	$22.44	$22.44	13,056
2024-11-26	$22.48	$22.48	$22.39	$22.42	$22.42	14,801
2024-11-25	$22.47	$22.49	$22.43	$22.46	$22.46	22,728
2024-11-22	$22.58	$22.58	$22.50	$22.56	$22.45	13,349
2024-11-21	$22.53	$22.54	$22.47	$22.50	$22.39	10,205
2024-11-20	$22.49	$22.53	$22.45	$22.52	$22.41	24,149
2024-11-19	$22.45	$22.48	$22.36	$22.48	$22.37	39,571
2024-11-18	$22.42	$22.47	$22.39	$22.47	$22.36	6,911
2024-11-15	$22.39	$22.51	$22.39	$22.41	$22.30	27,763
2024-11-14	$22.51	$22.59	$22.46	$22.46	$22.35	10,157
2024-11-13	$22.60	$22.60	$22.48	$22.58	$22.46	24,703
2024-11-12	$22.62	$22.62	$22.51	$22.56	$22.44	105,665
2024-11-11	$22.60	$22.63	$22.53	$22.59	$22.47	10,228
2024-11-08	$22.50	$22.54	$22.44	$22.49	$22.38	25,758
2024-11-07	$22.39	$22.50	$22.39	$22.47	$22.35	16,789
2024-11-06	$22.32	$22.41	$22.26	$22.32	$22.21	17,431
2024-11-05	$22.29	$22.30	$22.22	$22.30	$22.19	17,145
2024-11-04	$22.27	$22.30	$22.21	$22.23	$22.12	15,322
2024-11-01	$22.24	$22.26	$22.12	$22.25	$22.14	122,719
2024-10-31	$22.18	$22.28	$22.14	$22.17	$22.05	298,738
2024-10-30	$22.23	$22.26	$22.19	$22.23	$22.12	32,308
2024-10-29	$22.27	$22.27	$22.22	$22.24	$22.13	10,591
2024-10-28	$22.19	$22.22	$22.18	$22.20	$22.09	10,894
2024-10-25	$22.26	$22.27	$22.16	$22.27	$22.04	51,255
2024-10-24	$22.16	$22.27	$22.16	$22.23	$22.00	15,595
2024-10-23	$22.24	$22.27	$22.18	$22.25	$22.03	21,365
2024-10-22	$22.29	$22.29	$22.17	$22.24	$22.01	25,592
2024-10-21	$22.28	$22.32	$22.26	$22.26	$22.03	15,530
2024-10-18	$22.24	$22.34	$22.23	$22.34	$22.11	8,696
2024-10-17	$22.23	$22.26	$22.22	$22.23	$22.00	5,326
2024-10-16	$22.25	$22.31	$22.19	$22.26	$22.03	57,596
2024-10-15	$22.25	$22.26	$22.18	$22.20	$21.97	14,712
2024-10-14	$22.25	$22.26	$22.19	$22.23	$22.00	4,422
2024-10-11	$22.18	$22.28	$22.17	$22.20	$22.20	15,934
2024-10-10	$22.27	$22.27	$22.17	$22.24	$22.24	7,973
2024-10-09	$22.23	$22.23	$22.14	$22.23	$22.23	8,793
2024-10-08	$22.26	$22.26	$22.15	$22.18	$22.18	17,065
2024-10-07	$22.20	$22.26	$22.17	$22.26	$22.26	14,307
2024-10-04	$22.20	$22.23	$22.08	$22.18	$22.18	8,796
2024-10-03	$22.16	$22.16	$22.06	$22.11	$22.11	26,361
2024-10-02	$22.15	$22.15	$22.03	$22.13	$22.13	31,012
2024-10-01	$22.12	$22.14	$22.06	$22.13	$22.13	16,268
2024-09-30	$22.13	$22.14	$22.03	$22.14	$22.14	11,824
2024-09-27	$22.14	$22.14	$22.03	$22.05	$22.05	16,843
2024-09-26	$22.11	$22.11	$22.01	$22.11	$22.11	21,344
2024-09-25	$22.00	$22.10	$22.00	$22.01	$22.01	27,851
2024-09-24	$22.24	$22.25	$22.14	$22.17	$22.05	7,562
2024-09-23	$22.13	$22.23	$22.12	$22.17	$22.05	19,086
2024-09-20	$22.18	$22.21	$22.15	$22.18	$22.05	11,657
2024-09-19	$22.17	$22.19	$22.10	$22.16	$22.04	33,448
2024-09-18	$22.09	$22.11	$22.00	$22.11	$21.99	21,334
2024-09-17	$22.03	$22.06	$21.98	$22.03	$21.91	21,030
2024-09-16	$21.99	$22.00	$21.89	$21.94	$21.82	12,478
2024-09-13	$21.95	$21.97	$21.86	$21.95	$21.83	16,293
2024-09-12	$21.79	$21.92	$21.79	$21.85	$21.73	14,746
2024-09-11	$21.89	$21.89	$21.77	$21.84	$21.72	14,672
2024-09-10	$21.97	$22.00	$21.84	$21.93	$21.81	18,175
2024-09-09	$21.94	$21.95	$21.84	$21.90	$21.78	23,894
2024-09-06	$21.90	$21.90	$21.83	$21.88	$21.76	4,985
2024-09-05	$21.96	$21.97	$21.82	$21.87	$21.75	16,955
2024-09-04	$21.99	$21.99	$21.89	$21.93	$21.81	12,876
2024-09-03	$21.95	$22.03	$21.92	$21.92	$21.80	10,049
2024-08-30	$21.92	$22.05	$21.92	$22.05	$21.93	3,769
2024-08-29	$22.02	$22.02	$21.88	$21.94	$21.82	37,198
2024-08-28	$22.02	$22.02	$21.90	$21.97	$21.85	38,639
2024-08-27	$21.95	$21.99	$21.88	$21.98	$21.86	152,231
2024-08-26	$22.05	$22.09	$22.01	$22.09	$21.85	15,460
2024-08-23	$22.05	$22.08	$21.94	$21.97	$21.73	19,350
2024-08-22	$22.01	$22.04	$21.91	$22.04	$21.80	32,329
2024-08-21	$22.03	$22.03	$21.90	$21.94	$21.70	9,096
2024-08-20	$21.99	$22.04	$21.79	$22.04	$21.80	35,532
2024-08-19	$21.52	$22.06	$21.52	$21.96	$21.72	240,257
2024-08-16	$21.97	$21.98	$21.93	$21.98	$21.74	15,006
2024-08-15	$21.83	$21.95	$21.77	$21.87	$21.63	38,269
2024-08-14	$21.67	$21.83	$21.67	$21.70	$21.47	41,613
2024-08-13	$21.74	$21.83	$21.67	$21.70	$21.47	730,180
2024-08-12	$21.75	$21.85	$21.71	$21.74	$21.51	22,135
2024-08-09	$21.78	$21.88	$21.74	$21.75	$21.51	19,795
2024-08-08	$21.88	$21.88	$21.74	$21.84	$21.60	9,824
2024-08-07	$21.66	$21.75	$21.65	$21.65	$21.42	10,605
2024-08-06	$21.50	$21.65	$21.39	$21.63	$21.39	61,582
2024-08-05	$21.50	$21.50	$21.33	$21.43	$21.20	285,654
2024-08-02	$21.62	$21.68	$21.58	$21.58	$21.35	36,113
2024-08-01	$21.89	$21.89	$21.80	$21.82	$21.58	16,031
2024-07-31	$21.99	$22.01	$21.90	$21.90	$21.66	49,871
2024-07-30	$22.04	$22.04	$21.89	$21.92	$21.68	56,643
2024-07-29	$21.93	$21.99	$21.93	$21.96	$21.72	26,128
2024-07-26	$22.05	$22.05	$21.94	$21.95	$21.71	20,769
2024-07-25	$22.18	$22.18	$22.03	$22.07	$21.72	38,605
2024-07-24	$22.07	$22.11	$22.06	$22.07	$21.72	31,064
2024-07-23	$22.19	$22.19	$22.07	$22.11	$21.76	48,154
2024-07-22	$22.02	$22.14	$22.02	$22.13	$21.78	26,470
2024-07-19	$22.05	$22.08	$22.03	$22.08	$21.73	23,600
2024-07-18	$22.05	$22.10	$22.01	$22.04	$21.69	31,458
2024-07-17	$22.16	$22.16	$22.04	$22.05	$21.70	63,719
2024-07-16	$21.97	$22.12	$21.97	$22.09	$21.74	26,969
2024-07-15	$22.00	$22.04	$21.97	$22.03	$21.68	17,070
2024-07-12	$22.03	$22.03	$21.94	$22.03	$21.68	11,269
2024-07-11	$22.02	$22.02	$21.89	$21.98	$21.63	18,540
2024-07-10	$21.91	$22.02	$21.91	$22.02	$21.67	22,215
2024-07-09	$22.01	$22.01	$21.89	$21.91	$21.56	59,453
2024-07-08	$21.99	$22.00	$21.84	$21.99	$21.64	16,842
2024-07-05	$21.85	$21.98	$21.83	$21.94	$21.59	16,697
2024-07-03	$21.97	$21.99	$21.86	$21.91	$21.56	15,796
2024-07-02	$21.85	$21.98	$21.85	$21.91	$21.56	16,142
2024-07-01	$21.90	$21.95	$21.86	$21.87	$21.53	87,637
2024-06-28	$21.93	$21.95	$21.80	$21.86	$21.86	17,426
2024-06-27	$21.95	$21.96	$21.84	$21.91	$21.91	22,984
2024-06-26	$21.92	$21.96	$21.85	$21.95	$21.95	20,599
2024-06-25	$21.81	$21.94	$21.80	$21.88	$21.88	10,851
2024-06-24	$21.90	$22.01	$21.90	$21.95	$21.84	26,291
2024-06-21	$21.89	$22.00	$21.86	$21.95	$21.84	34,812
2024-06-20	$21.86	$22.00	$21.86	$21.95	$21.95	12,256
2024-06-18	$21.86	$21.97	$21.86	$21.94	$21.94	24,149
2024-06-17	$21.92	$21.97	$21.84	$21.93	$21.93	22,705
2024-06-14	$21.94	$21.97	$21.85	$21.87	$21.87	17,556
2024-06-13	$21.99	$22.02	$21.94	$21.99	$21.99	14,103
2024-06-12	$22.02	$22.02	$21.97	$22.01	$22.01	21,366
2024-06-11	$21.94	$22.01	$21.94	$21.96	$21.96	37,851
2024-06-10	$22.00	$22.03	$21.97	$22.01	$22.01	11,088
2024-06-07	$21.97	$21.99	$21.94	$21.97	$21.97	4,809
2024-06-06	$21.98	$21.99	$21.91	$21.94	$21.94	17,601
2024-06-05	$21.99	$21.99	$21.92	$21.97	$21.97	90,858
2024-06-04	$21.95	$22.03	$21.91	$21.92	$21.92	20,384
2024-06-03	$21.95	$22.04	$21.94	$21.99	$21.99	58,688
2024-05-31	$21.91	$21.97	$21.91	$21.95	$21.95	38,872
2024-05-30	$21.90	$22.00	$21.90	$21.90	$21.90	18,150
2024-05-29	$21.92	$22.00	$21.90	$21.92	$21.92	17,999
2024-05-28	$21.92	$22.00	$21.92	$21.93	$21.93	32,015
2024-05-24	$21.92	$21.97	$21.92	$21.97	$21.97	5,298
2024-05-23	$22.09	$22.10	$22.01	$22.03	$22.03	421,584
2024-05-22	$22.10	$22.13	$22.03	$22.08	$22.08	26,970
2024-05-21	$22.05	$22.12	$22.05	$22.08	$22.08	13,482
2024-05-20	$22.11	$22.14	$22.06	$22.11	$22.11	26,030
2024-05-17	$22.12	$22.12	$22.04	$22.10	$22.10	16,848
2024-05-16	$22.12	$22.13	$22.05	$22.08	$22.08	14,248
2024-05-15	$22.07	$22.11	$22.02	$22.07	$22.07	85,289
2024-05-14	$22.09	$22.09	$22.00	$22.03	$22.03	170,299
2024-05-13	$22.07	$22.07	$22.00	$22.02	$22.02	24,677
2024-05-10	$22.01	$22.05	$22.00	$22.04	$22.04	6,810
2024-05-09	$22.07	$22.14	$22.01	$22.05	$22.05	23,311
2024-05-08	$22.05	$22.14	$22.05	$22.10	$22.10	8,900
2024-05-07	$22.12	$22.22	$22.10	$22.11	$22.11	23,282
2024-05-06	$22.14	$22.15	$22.10	$22.12	$22.12	23,054
2024-05-03	$22.09	$22.10	$22.04	$22.08	$22.08	31,862
2024-05-02	$21.99	$22.06	$21.95	$22.04	$22.04	33,747
2024-05-01	$21.92	$22.06	$21.91	$21.98	$21.98	25,475
2024-04-30	$21.97	$22.09	$21.97	$21.97	$21.97	22,785
2024-04-29	$22.02	$22.07	$21.97	$22.02	$22.02	114,633
2024-04-26	$21.94	$22.02	$21.94	$21.99	$21.99	74,583
2024-04-25	$21.89	$21.98	$21.83	$21.91	$21.91	19,684
2024-04-24	$21.96	$22.00	$21.88	$21.88	$21.88	34,300
2024-04-23	$22.03	$22.18	$21.97	$22.03	$21.92	207,407
2024-04-22	$21.90	$21.97	$21.85	$21.95	$21.84	25,168
2024-04-19	$21.84	$21.90	$21.78	$21.84	$21.73	47,321
2024-04-18	$21.77	$21.85	$21.73	$21.85	$21.85	13,731
2024-04-17	$21.84	$21.88	$21.73	$21.78	$21.78	195,033
2024-04-16	$21.81	$21.87	$21.80	$21.82	$21.82	33,908
2024-04-15	$21.95	$21.97	$21.82	$21.84	$21.84	30,032
2024-04-12	$21.89	$21.94	$21.87	$21.93	$21.93	24,136
2024-04-11	$22.00	$22.06	$21.94	$21.99	$21.99	17,570
2024-04-10	$22.00	$22.05	$21.93	$22.00	$22.00	7,348
2024-04-09	$22.07	$22.07	$21.99	$22.02	$22.02	16,730
2024-04-08	$22.01	$22.01	$21.95	$22.00	$22.00	21,924
2024-04-05	$21.86	$22.01	$21.86	$21.94	$21.94	31,707
2024-04-04	$22.02	$22.05	$21.90	$21.90	$21.90	17,041
2024-04-03	$21.89	$22.01	$21.89	$21.93	$21.93	23,961
2024-04-02	$22.01	$22.13	$21.95	$21.98	$21.98	16,377
2024-04-01	$21.93	$22.03	$21.93	$22.00	$22.00	63,528
2024-03-28	$22.03	$22.06	$21.94	$22.03	$22.03	16,402
2024-03-27	$22.19	$22.19	$21.93	$22.04	$22.04	46,939
2024-03-26	$22.00	$22.16	$21.94	$21.96	$21.96	18,831
2024-03-25	$21.78	$21.98	$21.78	$21.96	$21.96	44,037
2024-03-22	$22.14	$22.25	$21.94	$21.94	$21.94	71,273
2024-03-21	$22.29	$22.30	$22.09	$22.17	$22.06	68,617
2024-03-20	$22.07	$22.18	$22.02	$22.17	$22.06	56,360
2024-03-19	$22.01	$22.10	$22.00	$22.09	$21.97	50,899
2024-03-18	$22.07	$22.07	$21.95	$22.02	$21.91	19,589
2024-03-15	$21.99	$22.05	$21.82	$21.97	$21.86	137,668
2024-03-14	$22.05	$22.08	$21.89	$21.98	$21.87	64,974
2024-03-13	$21.99	$22.09	$21.93	$21.97	$21.86	53,131
2024-03-12	$21.91	$22.09	$21.75	$21.94	$21.83	857,445
2024-03-11	$21.90	$21.92	$21.82	$21.91	$21.80	44,508
2024-03-08	$21.89	$21.97	$21.84	$21.85	$21.74	21,370
2024-03-07	$21.93	$21.94	$21.84	$21.88	$21.77	10,494
2024-03-06	$21.91	$21.96	$21.82	$21.88	$21.77	15,968
2024-03-05	$21.81	$21.98	$21.81	$21.82	$21.71	22,834
2024-03-04	$21.89	$21.91	$21.80	$21.88	$21.77	32,385
2024-03-01	$21.78	$21.99	$21.73	$21.79	$21.79	46,764
2024-02-29	$21.78	$21.85	$21.75	$21.82	$21.82	75,117
2024-02-28	$21.84	$21.98	$21.81	$21.81	$21.81	37,563
2024-02-27	$21.81	$21.91	$21.77	$21.88	$21.88	15,559
2024-02-26	$21.86	$21.96	$21.77	$21.82	$21.82	122,467
2024-02-23	$21.84	$21.91	$21.84	$21.86	$21.86	5,770
2024-02-22	$21.90	$21.99	$21.80	$21.98	$21.87	56,298
2024-02-21	$21.91	$21.95	$21.81	$21.89	$21.79	23,641
2024-02-20	$21.85	$21.95	$21.83	$21.91	$21.81	65,953
2024-02-16	$21.83	$21.90	$21.69	$21.83	$21.83	26,662
2024-02-15	$21.70	$21.85	$21.68	$21.82	$21.82	23,677
2024-02-14	$21.77	$21.95	$21.67	$21.76	$21.76	60,109
2024-02-13	$21.79	$21.84	$21.64	$21.75	$21.75	9,705
2024-02-12	$21.81	$21.88	$21.68	$21.77	$21.77	18,760
2024-02-09	$21.70	$21.95	$21.70	$21.82	$21.82	10,742
2024-02-08	$21.73	$21.87	$21.70	$21.70	$21.70	24,233
2024-02-07	$21.75	$21.85	$21.70	$21.76	$21.76	37,089
2024-02-06	$21.70	$21.87	$21.68	$21.70	$21.70	69,816
2024-02-05	$21.76	$21.81	$21.61	$21.70	$21.70	69,578
2024-02-02	$21.60	$21.89	$21.60	$21.73	$21.73	92,378
2024-02-01	$21.60	$21.77	$21.56	$21.67	$21.67	44,826
2024-01-31	$21.72	$21.82	$21.58	$21.65	$21.65	23,546
2024-01-30	$21.85	$21.85	$21.74	$21.79	$21.79	33,545
2024-01-29	$21.79	$21.82	$21.68	$21.81	$21.81	14,016
2024-01-26	$21.73	$21.83	$21.71	$21.74	$21.74	20,517
2024-01-25	$21.68	$21.79	$21.63	$21.79	$21.79	41,684
2024-01-24	$21.68	$21.85	$21.68	$21.78	$21.68	31,529
2024-01-23	$21.72	$21.80	$21.60	$21.73	$21.63	113,128
2024-01-22	$21.75	$21.82	$21.71	$21.73	$21.63	32,030
2024-01-19	$21.75	$21.76	$21.60	$21.75	$21.65	34,138
2024-01-18	$21.65	$21.72	$21.58	$21.67	$21.57	32,765
2024-01-17	$21.66	$21.72	$21.50	$21.68	$21.58	49,979
2024-01-16	$21.76	$21.76	$21.60	$21.67	$21.57	22,844
2024-01-12	$21.81	$21.82	$21.65	$21.78	$21.78	87,218
2024-01-11	$21.66	$21.79	$21.54	$21.71	$21.71	86,028
2024-01-10	$21.61	$21.80	$21.52	$21.76	$21.76	77,286
2024-01-09	$21.72	$21.72	$21.53	$21.69	$21.69	58,138
2024-01-08	$21.55	$21.74	$21.46	$21.58	$21.58	117,982
2024-01-05	$21.55	$21.58	$21.45	$21.56	$21.56	54,910
2024-01-04	$21.58	$21.58	$21.45	$21.52	$21.52	12,038
2024-01-03	$21.46	$21.60	$21.45	$21.48	$21.48	55,055
2024-01-02	$21.58	$21.66	$21.50	$21.61	$21.61	41,338
2023-12-29	$21.83	$21.83	$21.58	$21.62	$21.62	33,152
2023-12-28	$21.80	$21.85	$21.66	$21.69	$21.69	34,151
2023-12-27	$21.76	$21.77	$21.65	$21.73	$21.73	55,358
2023-12-26	$21.64	$21.72	$21.63	$21.65	$21.65	18,526
2023-12-22	$21.71	$21.85	$21.59	$21.63	$21.63	29,773
2023-12-21	$21.69	$21.84	$21.68	$21.84	$21.69	22,306
2023-12-20	$21.79	$21.84	$21.68	$21.68	$21.53	40,144
2023-12-19	$21.68	$21.80	$21.66	$21.74	$21.59	30,177
2023-12-18	$21.65	$21.73	$21.61	$21.69	$21.54	39,903
2023-12-15	$21.74	$21.82	$21.56	$21.72	$21.57	122,063
2023-12-14	$21.65	$21.84	$21.58	$21.66	$21.51	49,575
2023-12-13	$21.48	$21.59	$21.42	$21.59	$21.44	36,525
2023-12-12	$21.46	$21.53	$21.39	$21.50	$21.35	18,511
2023-12-11	$21.54	$21.57	$21.35	$21.44	$21.29	42,002
2023-12-08	$21.43	$21.52	$21.41	$21.52	$21.37	14,505
2023-12-07	$21.48	$21.53	$21.34	$21.41	$21.27	27,160
2023-12-06	$21.42	$21.54	$21.33	$21.43	$21.28	28,003
2023-12-05	$21.40	$21.57	$21.30	$21.39	$21.25	113,115
2023-12-04	$21.49	$21.58	$21.36	$21.48	$21.33	167,098
2023-12-01	$21.43	$21.56	$21.33	$21.47	$21.32	75,559
2023-11-30	$21.47	$21.49	$21.25	$21.43	$21.28	95,415
2023-11-29	$21.39	$21.46	$21.34	$21.42	$21.28	48,134
2023-11-28	$21.29	$21.37	$21.23	$21.32	$21.18	203,782
2023-11-27	$21.36	$21.39	$21.29	$21.31	$21.17	48,995
2023-11-24	$21.41	$21.43	$21.25	$21.37	$21.22	41,885
2023-11-22	$21.42	$21.49	$21.33	$21.42	$21.17	14,722
2023-11-21	$21.40	$21.44	$21.32	$21.34	$21.09	52,195
2023-11-20	$21.39	$21.49	$21.31	$21.39	$21.14	57,949
2023-11-17	$21.34	$21.39	$21.28	$21.35	$21.09	26,017
2023-11-16	$21.31	$21.41	$21.21	$21.29	$21.04	96,165
2023-11-15	$21.30	$21.34	$21.27	$21.30	$21.05	81,539
2023-11-14	$21.30	$21.36	$21.20	$21.31	$21.06	31,820
2023-11-13	$21.27	$21.29	$21.14	$21.22	$20.97	30,409
2023-11-10	$21.12	$21.27	$21.12	$21.17	$21.17	212,543
2023-11-09	$21.25	$21.30	$21.06	$21.17	$21.17	32,430
2023-11-08	$21.22	$21.31	$21.18	$21.21	$21.21	12,040
2023-11-07	$21.16	$21.34	$21.13	$21.19	$21.19	19,956
2023-11-06	$21.26	$21.36	$21.24	$21.24	$21.24	50,416
2023-11-03	$21.22	$21.38	$21.12	$21.25	$21.25	30,447
2023-11-02	$20.98	$21.20	$20.98	$21.10	$21.10	89,611
2023-11-01	$20.91	$20.95	$20.82	$20.89	$20.89	52,148
2023-10-31	$20.87	$20.99	$20.83	$20.95	$20.95	69,726
2023-10-30	$20.98	$21.01	$20.75	$20.75	$20.75	71,704
2023-10-27	$20.95	$21.01	$20.85	$20.96	$20.96	106,676
2023-10-26	$20.95	$21.00	$20.68	$20.93	$20.93	144,412
2023-10-25	$20.93	$20.94	$20.82	$20.92	$20.92	29,232
2023-10-24	$20.96	$21.04	$20.95	$21.02	$20.91	31,902
2023-10-23	$20.84	$20.98	$20.82	$20.89	$20.78	24,949
2023-10-20	$20.89	$20.96	$20.79	$20.89	$20.78	63,862
2023-10-19	$20.97	$21.03	$20.90	$20.90	$20.79	47,827
2023-10-18	$20.99	$21.12	$20.92	$20.98	$20.87	32,281
2023-10-17	$21.05	$21.15	$20.96	$21.06	$20.95	65,570
2023-10-16	$21.03	$21.11	$20.87	$21.02	$20.91	48,422
2023-10-13	$21.05	$21.10	$20.99	$21.02	$20.91	172,803
2023-10-12	$21.08	$21.12	$21.00	$21.02	$20.91	39,115
2023-10-11	$21.08	$21.17	$20.97	$21.04	$20.93	66,306
2023-10-10	$21.06	$21.10	$20.98	$21.06	$20.95	93,180
2023-10-09	$20.91	$21.06	$20.85	$21.00	$20.89	61,350
2023-10-06	$20.87	$20.99	$20.81	$20.99	$20.88	58,646
2023-10-05	$20.95	$20.96	$20.87	$20.91	$20.80	124,867
2023-10-04	$20.94	$20.98	$20.84	$20.90	$20.90	46,515
2023-10-03	$21.04	$21.05	$20.83	$20.94	$20.94	48,143
2023-10-02	$21.14	$21.18	$21.02	$21.10	$21.10	56,567
2023-09-29	$21.24	$21.33	$21.10	$21.12	$21.12	94,005
2023-09-28	$21.10	$21.18	$21.08	$21.13	$21.13	108,440
2023-09-27	$21.09	$21.15	$21.06	$21.10	$21.10	129,927
2023-09-26	$21.13	$21.15	$21.03	$21.03	$21.03	104,545
2023-09-25	$21.16	$21.19	$21.08	$21.13	$21.13	103,207
2023-09-22	$21.28	$21.33	$21.23	$21.23	$21.12	104,514
2023-09-21	$21.32	$21.34	$21.25	$21.27	$21.16	73,088
2023-09-20	$21.34	$21.40	$21.34	$21.37	$21.26	18,590
2023-09-19	$21.38	$21.39	$21.33	$21.37	$21.26	34,039
2023-09-18	$21.40	$21.41	$21.34	$21.38	$21.27	14,470
2023-09-15	$21.41	$21.41	$21.33	$21.39	$21.28	12,107
2023-09-14	$21.36	$21.40	$21.33	$21.39	$21.28	69,798
2023-09-13	$21.35	$21.38	$21.30	$21.32	$21.21	20,217
2023-09-12	$21.28	$21.36	$21.27	$21.34	$21.23	44,206
2023-09-11	$21.31	$21.33	$21.27	$21.32	$21.21	39,015
2023-09-08	$21.27	$21.34	$21.26	$21.28	$21.17	31,172
2023-09-07	$21.29	$21.34	$21.24	$21.34	$21.23	41,369
2023-09-06	$21.26	$21.32	$21.20	$21.29	$21.18	19,185
2023-09-05	$21.31	$21.31	$21.22	$21.26	$21.15	24,062
2023-09-01	$21.32	$21.36	$21.27	$21.30	$21.30	120,001
2023-08-31	$21.26	$21.33	$21.22	$21.28	$21.28	50,049
2023-08-30	$21.29	$21.33	$21.26	$21.30	$21.30	44,749
2023-08-29	$21.24	$21.32	$21.21	$21.29	$21.29	12,140
2023-08-28	$21.21	$21.28	$21.19	$21.26	$21.26	6,766
2023-08-25	$21.17	$21.20	$21.12	$21.17	$21.17	24,677
2023-08-24	$21.38	$21.38	$21.21	$21.25	$21.14	96,002
2023-08-23	$21.29	$21.32	$21.20	$21.28	$21.17	117,411
2023-08-22	$21.24	$21.29	$21.15	$21.22	$21.11	34,013
2023-08-21	$21.17	$21.20	$21.10	$21.20	$21.09	35,586
2023-08-18	$21.21	$21.21	$21.14	$21.17	$21.06	16,417
2023-08-17	$21.29	$21.29	$21.15	$21.15	$21.04	43,625
2023-08-16	$21.29	$21.34	$21.25	$21.25	$21.14	9,254
2023-08-15	$21.28	$21.32	$21.25	$21.32	$21.21	37,410
2023-08-14	$21.29	$21.36	$21.28	$21.36	$21.25	26,018
2023-08-11	$21.27	$21.34	$21.22	$21.30	$21.19	72,200
2023-08-10	$21.30	$21.31	$21.24	$21.29	$21.18	41,866
2023-08-09	$21.17	$21.22	$21.14	$21.18	$21.07	189,114
2023-08-08	$21.15	$21.22	$21.07	$21.16	$21.05	41,724
2023-08-07	$21.14	$21.18	$21.11	$21.13	$21.02	14,883
2023-08-04	$21.16	$21.18	$21.09	$21.11	$21.00	7,408
2023-08-03	$21.08	$21.18	$20.97	$21.07	$21.07	62,197
2023-08-02	$21.15	$21.20	$21.06	$21.14	$21.14	48,301
2023-08-01	$21.31	$21.33	$21.23	$21.23	$21.23	23,312
2023-07-31	$21.28	$21.39	$21.28	$21.33	$21.33	48,959
2023-07-28	$21.25	$21.37	$21.24	$21.26	$21.26	19,493
2023-07-27	$21.30	$21.64	$21.16	$21.19	$21.19	41,860
2023-07-26	$21.15	$21.29	$21.15	$21.20	$21.20	45,967
2023-07-25	$21.18	$21.28	$21.15	$21.17	$21.17	29,180
2023-07-24	$21.30	$21.35	$21.27	$21.28	$21.17	30,614
2023-07-21	$21.25	$21.32	$21.23	$21.30	$21.19	10,122
2023-07-20	$21.31	$21.31	$21.19	$21.25	$21.15	16,312
2023-07-19	$21.25	$21.29	$21.24	$21.25	$21.15	17,038
2023-07-18	$21.15	$21.25	$21.13	$21.21	$21.11	19,361
2023-07-17	$21.11	$21.22	$21.11	$21.17	$21.07	26,400
2023-07-14	$21.32	$21.32	$21.14	$21.18	$21.08	23,961
2023-07-13	$21.20	$21.37	$21.19	$21.24	$21.14	24,036
2023-07-12	$21.15	$21.19	$21.12	$21.16	$21.06	32,890
2023-07-11	$21.05	$21.12	$21.00	$21.12	$21.02	10,374
2023-07-10	$21.02	$21.03	$20.93	$21.02	$20.92	35,919
2023-07-07	$20.97	$21.08	$20.93	$20.97	$20.87	50,032
2023-07-06	$21.00	$21.02	$20.95	$20.96	$20.86	5,113
2023-07-05	$21.06	$21.10	$20.90	$21.06	$20.95	37,869
2023-07-03	$21.09	$21.12	$20.97	$21.12	$21.02	89,528
2023-06-30	$20.97	$21.08	$20.97	$21.02	$21.02	51,675
2023-06-29	$20.96	$20.97	$20.84	$20.96	$20.96	54,318
2023-06-28	$20.89	$20.90	$20.60	$20.89	$20.89	130,794
2023-06-27	$20.69	$20.82	$20.69	$20.82	$20.82	20,234
2023-06-26	$20.68	$20.73	$20.61	$20.65	$20.65	11,211
2023-06-23	$20.65	$20.78	$20.64	$20.74	$20.64	12,769
2023-06-22	$20.87	$20.89	$20.77	$20.86	$20.76	16,754
2023-06-21	$20.89	$20.90	$20.82	$20.85	$20.75	29,396
2023-06-20	$20.98	$20.98	$20.85	$20.92	$20.81	47,129
2023-06-16	$21.02	$21.02	$20.92	$20.99	$20.89	11,771
2023-06-15	$20.90	$21.01	$20.83	$20.98	$20.88	73,116
2023-06-14	$20.93	$20.96	$20.84	$20.92	$20.82	88,786
2023-06-13	$20.63	$20.96	$20.63	$20.88	$20.88	44,084
2023-06-12	$20.84	$20.88	$20.60	$20.81	$20.81	23,122
2023-06-09	$20.86	$20.88	$20.78	$20.88	$20.88	15,207
2023-06-08	$20.73	$20.80	$20.68	$20.80	$20.80	9,937
2023-06-07	$20.80	$20.80	$20.65	$20.75	$20.75	77,983
2023-06-06	$20.68	$20.74	$20.68	$20.73	$20.73	5,183
2023-06-05	$20.79	$20.79	$20.61	$20.72	$20.72	63,130
2023-06-02	$20.60	$20.75	$20.60	$20.75	$20.75	18,175
2023-06-01	$20.37	$20.50	$20.35	$20.49	$20.49	11,311
2023-05-31	$20.50	$20.52	$20.39	$20.43	$20.43	15,940
2023-05-30	$20.57	$20.60	$20.44	$20.53	$20.53	34,342
2023-05-26	$20.43	$20.54	$20.43	$20.54	$20.54	22,859
2023-05-25	$20.50	$20.50	$20.28	$20.40	$20.40	49,479
2023-05-24	$20.41	$20.41	$20.21	$20.28	$20.28	49,784
2023-05-23	$20.61	$20.64	$20.49	$20.51	$20.51	42,408
2023-05-22	$20.52	$20.58	$20.42	$20.58	$20.58	18,762
2023-05-19	$20.56	$20.56	$20.13	$20.56	$20.56	72,024
2023-05-18	$20.37	$20.41	$20.31	$20.41	$20.41	17,830
2023-05-17	$20.26	$20.39	$20.25	$20.38	$20.38	29,935
2023-05-16	$20.36	$20.38	$20.26	$20.27	$20.27	10,466
2023-05-15	$20.39	$20.42	$20.33	$20.38	$20.38	48,758
2023-05-12	$20.45	$20.45	$20.34	$20.39	$20.39	19,503
2023-05-11	$20.35	$20.38	$20.32	$20.37	$20.37	8,508
2023-05-10	$20.42	$20.43	$20.38	$20.42	$20.42	34,011
2023-05-09	$20.36	$20.42	$20.35	$20.39	$20.39	31,773
2023-05-08	$20.49	$20.49	$20.33	$20.42	$20.42	21,233
2023-05-05	$20.37	$20.46	$20.37	$20.40	$20.40	30,496
2023-05-04	$20.31	$20.37	$20.10	$20.23	$20.23	32,987
2023-05-03	$20.40	$20.47	$20.34	$20.36	$20.36	49,053
2023-05-02	$20.61	$20.64	$20.39	$20.44	$20.44	74,852
2023-05-01	$20.62	$20.64	$20.59	$20.63	$20.63	67,610
2023-04-28	$20.52	$20.63	$20.52	$20.61	$20.61	40,971
2023-04-27	$20.49	$20.63	$20.49	$20.63	$20.63	24,498
2023-04-26	$20.38	$20.55	$20.38	$20.42	$20.42	34,444
2023-04-25	$20.64	$20.64	$20.46	$20.48	$20.48	18,908
2023-04-24	$20.73	$20.73	$20.61	$20.69	$20.69	37,590
2023-04-21	$20.69	$20.73	$20.65	$20.73	$20.63	11,825
2023-04-20	$20.66	$20.77	$20.64	$20.64	$20.54	17,173
2023-04-19	$20.72	$20.80	$20.71	$20.76	$20.66	20,984
2023-04-18	$20.81	$20.82	$20.73	$20.80	$20.70	20,326
2023-04-17	$20.77	$20.81	$20.69	$20.81	$20.71	29,436
2023-04-14	$20.78	$20.83	$20.74	$20.80	$20.80	23,676
2023-04-13	$20.58	$20.78	$20.56	$20.77	$20.77	236,951
2023-04-12	$20.69	$20.69	$20.55	$20.55	$20.55	35,071
2023-04-11	$20.54	$20.66	$20.54	$20.64	$20.64	50,208
2023-04-10	$20.18	$20.55	$20.18	$20.53	$20.53	69,033
2023-04-06	$20.35	$20.51	$20.31	$20.46	$20.46	41,452
2023-04-05	$20.42	$20.57	$20.35	$20.37	$20.37	326,637
2023-04-04	$20.73	$20.73	$20.51	$20.54	$20.54	41,937
2023-04-03	$20.79	$20.79	$20.58	$20.66	$20.66	56,147
2023-03-31	$20.63	$20.77	$20.48	$20.77	$20.77	78,073
2023-03-30	$20.57	$20.64	$20.37	$20.60	$20.60	215,054
2023-03-29	$20.27	$20.45	$20.21	$20.40	$20.40	44,031
2023-03-28	$20.43	$20.43	$20.11	$20.20	$20.20	82,883
2023-03-27	$20.25	$20.25	$20.04	$20.14	$20.14	52,278
2023-03-24	$20.01	$20.20	$20.01	$20.15	$20.05	34,965
2023-03-23	$20.36	$20.47	$20.15	$20.24	$20.14	56,989
2023-03-22	$20.55	$20.55	$20.35	$20.41	$20.31	62,625
2023-03-21	$20.38	$20.58	$20.29	$20.58	$20.48	25,142
2023-03-20	$20.12	$20.29	$20.11	$20.19	$20.09	60,349
2023-03-17	$20.33	$20.43	$20.12	$20.18	$20.08	75,095
2023-03-16	$20.13	$20.52	$20.13	$20.47	$20.37	96,446
2023-03-15	$20.17	$20.30	$20.08	$20.26	$20.16	84,528
2023-03-14	$20.49	$20.60	$20.41	$20.54	$20.44	177,804
2023-03-13	$20.23	$20.45	$20.19	$20.29	$20.19	237,979
2023-03-10	$20.71	$20.80	$20.51	$20.57	$20.47	37,442
2023-03-09	$21.00	$21.13	$20.79	$20.79	$20.69	139,068
2023-03-08	$21.11	$21.15	$21.01	$21.07	$20.97	18,148
2023-03-07	$21.24	$21.25	$21.13	$21.14	$21.04	12,846
2023-03-06	$21.15	$21.29	$21.12	$21.21	$21.11	43,289
2023-03-03	$21.05	$21.19	$21.05	$21.19	$21.08	42,512
2023-03-02	$21.00	$21.04	$20.97	$21.04	$20.94	53,507
2023-03-01	$20.98	$21.03	$20.90	$20.99	$20.89	66,903
2023-02-28	$21.05	$21.07	$20.95	$20.97	$20.86	31,565
2023-02-27	$20.97	$21.07	$20.92	$21.04	$20.94	39,631
2023-02-24	$20.71	$21.03	$20.71	$20.89	$20.79	135,598
2023-02-23	$20.89	$20.95	$20.79	$20.95	$20.84	49,099
2023-02-22	$20.69	$20.77	$20.68	$20.76	$20.66	38,735
2023-02-21	$20.87	$20.92	$20.74	$20.79	$20.59	9,494
2023-02-17	$20.86	$21.01	$20.85	$20.97	$20.77	109,420
2023-02-16	$21.02	$21.03	$20.94	$20.97	$20.77	62,481
2023-02-15	$21.01	$21.08	$20.96	$21.08	$20.88	73,896
2023-02-14	$21.00	$21.03	$20.95	$21.02	$20.82	22,754
2023-02-13	$20.98	$21.03	$20.92	$20.95	$20.75	54,820
2023-02-10	$20.98	$20.98	$20.84	$20.97	$20.77	71,280
2023-02-09	$21.18	$21.22	$21.05	$21.05	$20.85	34,061
2023-02-08	$21.25	$21.25	$21.12	$21.13	$20.93	42,414
2023-02-07	$21.11	$21.31	$21.11	$21.28	$21.07	49,456
2023-02-06	$21.26	$21.26	$21.09	$21.21	$21.00	65,644
2023-02-03	$21.26	$21.32	$21.17	$21.24	$21.03	143,488
2023-02-02	$21.25	$21.35	$21.19	$21.30	$21.09	67,259
2023-02-01	$21.09	$21.14	$21.00	$21.11	$20.91	9,478
2023-01-31	$20.91	$21.06	$20.91	$21.04	$20.84	112,142
2023-01-30	$20.99	$21.02	$20.91	$20.91	$20.71	61,858
2023-01-27	$21.08	$21.08	$20.98	$21.00	$20.79	88,156
2023-01-26	$21.04	$21.07	$20.94	$21.07	$20.87	20,100
2023-01-25	$20.92	$21.01	$20.90	$20.96	$20.75	25,603
2023-01-24	$21.13	$21.13	$21.03	$21.07	$20.77	43,238
2023-01-23	$21.07	$21.14	$21.02	$21.12	$20.82	182,220
2023-01-20	$21.01	$21.09	$20.97	$21.00	$20.70	56,203
2023-01-19	$21.02	$21.05	$20.90	$20.96	$20.66	77,020
2023-01-18	$21.25	$21.25	$21.05	$21.05	$20.75	37,475
2023-01-17	$21.26	$21.26	$21.05	$21.19	$20.88	206,682
2023-01-13	$21.15	$21.27	$21.15	$21.26	$20.95	21,963
2023-01-12	$21.17	$21.22	$21.10	$21.21	$20.90	27,422
2023-01-11	$21.08	$21.16	$21.08	$21.13	$20.83	39,080
2023-01-10	$21.06	$21.08	$21.01	$21.04	$20.74	38,139
2023-01-09	$21.04	$21.06	$20.96	$21.04	$20.74	107,099
2023-01-06	$20.94	$21.00	$20.88	$21.00	$20.70	48,935
2023-01-05	$20.83	$20.88	$20.78	$20.85	$20.54	50,105
2023-01-04	$20.75	$20.80	$20.69	$20.78	$20.48	48,617
2023-01-03	$20.65	$20.75	$20.57	$20.64	$20.34	93,359
2022-12-30	$20.69	$20.70	$20.55	$20.67	$20.37	121,421
2022-12-29	$20.52	$20.68	$20.46	$20.61	$20.31	79,561
2022-12-28	$20.65	$20.71	$20.47	$20.49	$20.19	106,145
2022-12-27	$20.86	$20.91	$20.66	$20.68	$20.38	135,478
2022-12-23	$20.66	$20.84	$20.66	$20.80	$20.50	59,146
2022-12-22	$20.82	$21.01	$20.77	$20.82	$20.41	55,872
2022-12-21	$20.89	$21.10	$20.80	$20.94	$20.53	111,348
2022-12-20	$20.83	$20.89	$20.77	$20.81	$20.40	110,178
2022-12-19	$20.86	$20.87	$20.77	$20.82	$20.41	55,410
2022-12-16	$20.90	$21.10	$20.85	$20.87	$20.46	1,363,495
2022-12-15	$20.94	$21.00	$20.90	$21.00	$20.59	60,526
2022-12-14	$21.17	$21.24	$20.97	$21.07	$20.66	55,442
2022-12-13	$21.12	$21.22	$21.07	$21.18	$20.77	96,691
2022-12-12	$20.97	$21.11	$20.97	$21.04	$20.63	155,663
2022-12-09	$20.87	$21.05	$20.87	$20.99	$20.58	82,802
2022-12-08	$20.92	$20.96	$20.85	$20.95	$20.54	100,230
2022-12-07	$20.81	$20.90	$20.77	$20.85	$20.44	157,521
2022-12-06	$20.94	$20.98	$20.80	$20.86	$20.45	53,802
2022-12-05	$20.96	$21.11	$20.92	$20.98	$20.58	93,542
2022-12-02	$21.09	$21.09	$20.98	$21.04	$20.63	50,763
2022-12-01	$21.12	$21.14	$20.88	$21.07	$20.66	273,521
2022-11-30	$20.86	$21.13	$20.72	$21.07	$20.66	65,756
2022-11-29	$21.15	$21.15	$20.70	$20.88	$20.47	78,397
2022-11-28	$20.88	$21.03	$20.68	$20.73	$20.33	72,101
2022-11-25	$21.02	$21.12	$20.97	$21.00	$20.59	16,987
2022-11-23	$20.91	$21.02	$20.89	$20.99	$20.58	68,346
2022-11-22	$20.91	$21.08	$20.89	$21.01	$20.50	80,086
2022-11-21	$20.84	$20.95	$20.84	$20.90	$20.40	40,747
2022-11-18	$20.88	$20.95	$20.84	$20.89	$20.39	26,028
2022-11-17	$20.75	$20.94	$20.75	$20.86	$20.36	40,222
2022-11-16	$20.83	$20.95	$20.80	$20.86	$20.36	41,183
2022-11-15	$20.97	$20.97	$20.83	$20.93	$20.43	47,178
2022-11-14	$20.84	$20.89	$20.82	$20.82	$20.32	26,824
2022-11-11	$20.83	$20.90	$20.80	$20.90	$20.90	28,442
2022-11-10	$20.58	$20.78	$20.47	$20.78	$20.78	65,835
2022-11-09	$20.73	$20.73	$20.33	$20.45	$20.45	55,437
2022-11-08	$20.88	$20.88	$20.68	$20.73	$20.73	44,691
2022-11-07	$20.78	$20.94	$20.77	$20.88	$20.88	66,182
2022-11-04	$20.82	$20.82	$20.65	$20.78	$20.78	17,592
2022-11-03	$20.65	$20.82	$20.61	$20.71	$20.71	39,648
2022-11-02	$20.93	$21.00	$20.82	$20.89	$20.89	40,154
2022-11-01	$20.86	$21.03	$20.78	$20.95	$20.95	49,707
2022-10-31	$21.04	$21.09	$20.71	$20.91	$20.91	109,878
2022-10-28	$21.00	$21.10	$20.92	$21.07	$21.07	52,989
2022-10-27	$20.78	$20.95	$20.76	$20.87	$20.87	41,603
2022-10-26	$20.59	$20.87	$20.59	$20.70	$20.70	16,464
2022-10-25	$20.60	$20.75	$20.59	$20.75	$20.75	31,187
2022-10-24	$20.79	$20.79	$20.48	$20.59	$20.49	101,694
2022-10-21	$20.56	$20.72	$20.56	$20.69	$20.59	37,014
2022-10-20	$20.78	$20.83	$20.64	$20.70	$20.60	18,589
2022-10-19	$20.66	$20.68	$20.64	$20.67	$20.57	21,243
2022-10-18	$20.77	$20.80	$20.69	$20.72	$20.62	28,613
2022-10-17	$20.49	$20.62	$20.49	$20.62	$20.52	41,137
2022-10-14	$20.50	$20.54	$20.28	$20.44	$20.34	33,559
2022-10-13	$20.08	$20.44	$20.06	$20.43	$20.33	44,357
2022-10-12	$20.30	$20.41	$20.26	$20.33	$20.23	32,681
2022-10-11	$20.24	$20.43	$20.21	$20.28	$20.18	118,266
2022-10-10	$20.41	$20.49	$20.21	$20.23	$20.13	55,214
2022-10-07	$20.56	$20.56	$20.45	$20.51	$20.41	27,239
2022-10-06	$20.61	$20.71	$20.56	$20.61	$20.51	20,175
2022-10-05	$20.52	$20.63	$20.42	$20.61	$20.61	48,798
2022-10-04	$20.32	$20.58	$20.31	$20.55	$20.55	93,139
2022-10-03	$20.11	$20.25	$20.10	$20.17	$20.17	130,104
2022-09-30	$20.03	$20.26	$19.57	$20.12	$20.12	89,809
2022-09-29	$20.11	$20.20	$19.96	$20.04	$20.04	102,580
2022-09-28	$20.05	$20.30	$19.91	$20.14	$20.14	115,871
2022-09-27	$20.26	$20.30	$20.11	$20.14	$20.14	52,941
2022-09-26	$20.23	$20.25	$20.13	$20.17	$20.17	24,537
2022-09-23	$20.36	$20.45	$20.15	$20.34	$20.24	562,634
2022-09-22	$20.45	$20.65	$20.35	$20.61	$20.51	118,667
2022-09-21	$20.59	$20.76	$20.15	$20.31	$20.21	130,770
2022-09-20	$20.64	$20.70	$20.57	$20.67	$20.56	46,691
2022-09-19	$20.57	$20.77	$20.57	$20.75	$20.64	47,586
2022-09-16	$20.53	$20.66	$20.44	$20.60	$20.60	115,855
2022-09-15	$20.73	$20.77	$20.64	$20.65	$20.65	39,322
2022-09-14	$20.67	$20.83	$20.58	$20.70	$20.70	56,153
2022-09-13	$20.84	$20.88	$20.74	$20.74	$20.74	18,145
2022-09-12	$20.99	$21.11	$20.94	$20.96	$20.96	35,941
2022-09-09	$20.84	$21.04	$20.84	$20.92	$20.92	83,999
2022-09-08	$20.62	$20.89	$20.62	$20.86	$20.86	65,596
2022-09-07	$20.55	$20.74	$20.54	$20.72	$20.72	10,840
2022-09-06	$20.51	$20.56	$20.43	$20.56	$20.56	13,907
2022-09-02	$20.56	$20.67	$20.38	$20.46	$20.46	30,518
2022-09-01	$20.42	$20.56	$20.33	$20.56	$20.56	299,120
2022-08-31	$20.52	$20.55	$20.40	$20.43	$20.43	47,760
2022-08-30	$20.71	$20.75	$20.48	$20.51	$20.51	67,685
2022-08-29	$20.64	$20.74	$20.63	$20.71	$20.71	10,982
2022-08-26	$21.01	$21.01	$20.70	$20.71	$20.71	18,271
2022-08-25	$20.86	$20.93	$20.84	$20.92	$20.92	13,461
2022-08-24	$20.92	$20.95	$20.86	$20.93	$20.84	37,611
2022-08-23	$20.87	$20.92	$20.81	$20.87	$20.78	181,906
2022-08-22	$20.84	$20.93	$20.82	$20.82	$20.73	55,535
2022-08-19	$21.09	$21.09	$20.97	$20.97	$20.88	45,515
2022-08-18	$21.13	$21.21	$21.07	$21.19	$21.09	37,340
2022-08-17	$21.18	$21.22	$21.13	$21.17	$21.07	42,205
2022-08-16	$21.30	$21.33	$21.21	$21.27	$21.17	172,901
2022-08-15	$21.21	$21.33	$21.21	$21.29	$21.19	74,238
2022-08-12	$21.28	$21.40	$21.28	$21.37	$21.27	53,331
2022-08-11	$21.31	$21.43	$21.18	$21.18	$21.08	191,548
2022-08-10	$21.12	$21.28	$21.11	$21.23	$21.13	26,113
2022-08-09	$21.12	$21.12	$20.95	$21.03	$20.93	58,946
2022-08-08	$21.18	$21.24	$21.06	$21.11	$21.01	47,749
2022-08-05	$20.97	$21.17	$20.97	$21.16	$21.06	70,557
2022-08-04	$21.02	$21.08	$20.95	$21.01	$20.92	31,449
2022-08-03	$20.89	$21.10	$20.89	$21.02	$20.92	73,289
2022-08-02	$20.67	$20.98	$20.67	$20.89	$20.80	88,686
2022-08-01	$20.78	$20.88	$20.75	$20.79	$20.70	236,147
2022-07-29	$20.80	$20.86	$20.75	$20.80	$20.71	66,904
2022-07-28	$20.63	$20.77	$20.59	$20.75	$20.66	27,874
2022-07-27	$20.54	$20.76	$20.54	$20.70	$20.61	46,483
2022-07-26	$20.48	$20.59	$20.48	$20.55	$20.46	44,455
2022-07-25	$20.61	$20.77	$20.61	$20.65	$20.56	76,382
2022-07-22	$20.78	$20.87	$20.65	$20.77	$20.58	18,181
2022-07-21	$20.72	$20.89	$20.63	$20.85	$20.66	64,284
2022-07-20	$20.62	$20.91	$20.62	$20.77	$20.58	78,707
2022-07-19	$20.43	$20.72	$20.43	$20.70	$20.51	60,817
2022-07-18	$20.53	$20.58	$20.32	$20.34	$20.15	80,095
2022-07-15	$20.31	$20.51	$20.15	$20.51	$20.32	153,832
2022-07-14	$20.16	$20.30	$20.08	$20.30	$20.11	112,479
2022-07-13	$20.13	$20.34	$20.12	$20.31	$20.13	88,107
2022-07-12	$20.28	$20.33	$20.23	$20.30	$20.12	75,912
2022-07-11	$20.28	$20.35	$20.17	$20.29	$20.11	68,452
2022-07-08	$20.25	$20.52	$20.24	$20.39	$20.21	101,938
2022-07-07	$20.03	$20.33	$20.03	$20.30	$20.12	63,270
2022-07-06	$19.83	$19.95	$19.82	$19.91	$19.73	348,283
2022-07-05	$19.82	$19.90	$19.72	$19.86	$19.68	30,115
2022-07-01	$19.86	$19.92	$19.82	$19.90	$19.72	110,858
2022-06-30	$19.84	$19.95	$19.79	$19.90	$19.72	145,364
2022-06-29	$20.10	$20.10	$19.88	$19.90	$19.72	120,816
2022-06-28	$20.42	$20.47	$20.11	$20.13	$19.95	54,788
2022-06-27	$20.44	$20.47	$20.36	$20.38	$20.19	27,955
2022-06-24	$20.30	$20.46	$20.26	$20.37	$20.19	194,778
2022-06-23	$20.26	$20.35	$20.17	$20.34	$20.07	34,585
2022-06-22	$20.30	$20.32	$20.24	$20.24	$19.97	24,901
2022-06-21	$20.52	$20.57	$20.39	$20.39	$20.12	160,996
2022-06-17	$20.31	$20.52	$20.31	$20.42	$20.15	72,153
2022-06-16	$20.47	$20.47	$20.16	$20.25	$19.98	288,505
2022-06-15	$20.57	$20.77	$20.55	$20.67	$20.40	59,038
2022-06-14	$20.31	$20.49	$20.31	$20.46	$20.19	419,291
2022-06-13	$20.61	$20.63	$20.04	$20.34	$20.07	229,724
2022-06-10	$20.85	$20.88	$20.66	$20.78	$20.50	96,181
2022-06-09	$21.07	$21.15	$20.99	$21.01	$20.73	39,482
2022-06-08	$21.21	$21.28	$21.06	$21.09	$20.81	118,514
2022-06-07	$21.22	$21.29	$21.15	$21.24	$20.96	55,443
2022-06-06	$21.32	$21.37	$21.25	$21.29	$21.01	46,594
2022-06-03	$21.45	$21.45	$21.31	$21.31	$21.03	55,532
2022-06-02	$21.37	$21.45	$21.36	$21.44	$21.16	81,257
2022-06-01	$21.36	$21.47	$21.36	$21.43	$21.15	59,186
2022-05-31	$21.32	$21.38	$21.24	$21.35	$21.07	183,624
2022-05-27	$21.29	$21.50	$21.26	$21.44	$21.16	145,463
2022-05-26	$20.99	$21.30	$20.96	$21.23	$20.95	343,128
2022-05-25	$20.69	$20.97	$20.67	$20.93	$20.65	224,391
2022-05-24	$20.53	$20.70	$20.35	$20.69	$20.42	57,704
2022-05-23	$20.69	$20.79	$20.68	$20.76	$20.41	38,373
2022-05-20	$20.71	$20.78	$20.58	$20.65	$20.30	109,380
2022-05-19	$20.49	$20.69	$20.44	$20.66	$20.31	121,895
2022-05-18	$20.75	$20.75	$20.60	$20.63	$20.27	31,108
2022-05-17	$20.85	$20.89	$20.76	$20.81	$20.46	40,882
2022-05-16	$20.81	$20.81	$20.68	$20.71	$20.36	54,287
2022-05-13	$20.82	$20.88	$20.72	$20.80	$20.45	86,872
2022-05-12	$20.71	$20.79	$20.62	$20.70	$20.35	103,888
2022-05-11	$20.93	$21.04	$20.80	$20.82	$20.47	32,829
2022-05-10	$20.94	$21.00	$20.58	$20.90	$20.54	574,740
2022-05-09	$21.01	$21.04	$20.73	$20.73	$20.38	131,736
2022-05-06	$21.15	$21.23	$21.10	$21.19	$20.83	24,835
2022-05-05	$21.44	$21.48	$21.16	$21.23	$20.87	170,904
2022-05-04	$21.38	$21.54	$21.28	$21.49	$21.12	33,662
2022-05-03	$21.24	$21.37	$21.24	$21.35	$20.99	62,399
2022-05-02	$21.22	$21.28	$21.19	$21.25	$20.89	133,203
2022-04-29	$21.37	$21.40	$21.21	$21.25	$20.89	73,965
2022-04-28	$21.33	$21.48	$21.27	$21.44	$21.07	281,882
2022-04-27	$21.46	$21.47	$21.33	$21.34	$20.98	151,249
2022-04-26	$21.49	$21.49	$21.37	$21.41	$21.05	129,014
2022-04-25	$21.50	$21.54	$21.34	$21.54	$21.17	42,094
2022-04-22	$21.70	$21.75	$21.54	$21.56	$21.12	82,399
2022-04-21	$21.85	$21.88	$21.70	$21.77	$21.33	70,647
2022-04-20	$21.73	$21.82	$21.73	$21.78	$21.34	44,352
2022-04-19	$21.64	$21.77	$21.64	$21.73	$21.29	66,507
2022-04-18	$21.64	$21.73	$21.59	$21.68	$21.24	101,625
2022-04-14	$21.72	$21.81	$21.60	$21.67	$21.23	104,969
2022-04-13	$21.59	$21.71	$21.59	$21.69	$21.25	30,908
2022-04-12	$21.63	$21.73	$21.56	$21.63	$21.19	177,024
2022-04-11	$21.71	$21.73	$21.54	$21.55	$21.11	194,641
2022-04-08	$21.75	$21.83	$21.67	$21.72	$21.28	120,625
2022-04-07	$21.81	$21.90	$21.77	$21.84	$21.39	173,042
2022-04-06	$21.92	$21.92	$21.84	$21.87	$21.42	45,352
2022-04-05	$22.08	$22.16	$22.00	$22.02	$21.57	42,962
2022-04-04	$21.99	$22.07	$21.96	$22.07	$21.62	123,846
2022-04-01	$21.98	$21.98	$21.90	$21.92	$21.47	39,564
2022-03-31	$22.02	$22.05	$21.88	$21.92	$21.47	78,121
2022-03-30	$22.10	$22.10	$21.91	$21.94	$21.49	175,004
2022-03-29	$21.89	$22.03	$21.84	$22.03	$21.58	27,203
2022-03-28	$21.70	$21.83	$21.65	$21.83	$21.38	47,651
2022-03-25	$21.75	$21.80	$21.70	$21.75	$21.31	237,847
2022-03-24	$21.72	$21.77	$21.66	$21.76	$21.24	42,128
2022-03-23	$21.75	$21.80	$21.71	$21.73	$21.21	36,083
2022-03-22	$21.80	$21.84	$21.70	$21.82	$21.30	25,471
2022-03-21	$21.78	$21.82	$21.62	$21.72	$21.20	50,128
2022-03-18	$21.66	$21.77	$21.63	$21.72	$21.20	17,893
2022-03-17	$21.55	$21.71	$21.55	$21.69	$21.18	41,948
2022-03-16	$21.37	$21.59	$21.36	$21.54	$21.03	43,372
2022-03-15	$21.06	$21.38	$21.06	$21.27	$20.76	43,154
2022-03-14	$21.25	$21.26	$21.04	$21.08	$20.58	67,829
2022-03-11	$21.39	$21.39	$21.26	$21.28	$20.77	112,143
2022-03-10	$21.37	$21.43	$21.32	$21.35	$20.85	61,766
2022-03-09	$21.38	$21.46	$21.35	$21.45	$20.94	54,067
2022-03-08	$21.39	$21.39	$21.20	$21.27	$20.76	106,875
2022-03-07	$21.36	$21.37	$21.16	$21.21	$20.71	81,474
2022-03-04	$21.49	$21.53	$21.34	$21.34	$20.83	81,501
2022-03-03	$21.69	$21.73	$21.50	$21.55	$21.04	112,331
2022-03-02	$21.52	$21.66	$21.43	$21.60	$21.09	116,597
2022-03-01	$21.58	$21.66	$21.42	$21.45	$20.94	119,956
2022-02-28	$21.48	$21.74	$21.48	$21.58	$21.07	182,996
2022-02-25	$21.65	$21.72	$21.53	$21.63	$21.12	71,746
2022-02-24	$21.22	$21.50	$21.14	$21.49	$20.98	166,073
2022-02-23	$21.47	$21.51	$21.38	$21.47	$20.96	119,620
2022-02-22	$21.40	$21.51	$21.37	$21.37	$20.86	186,002
2022-02-18	$21.55	$21.60	$21.46	$21.52	$20.93	114,937
2022-02-17	$21.59	$21.66	$21.49	$21.56	$20.97	84,281
2022-02-16	$21.45	$21.69	$21.45	$21.64	$21.05	66,871
2022-02-15	$21.64	$21.70	$21.52	$21.59	$21.00	198,068
2022-02-14	$21.46	$21.64	$21.43	$21.58	$20.99	242,968
2022-02-11	$21.76	$21.80	$21.40	$21.56	$20.97	128,749
2022-02-10	$21.81	$21.89	$21.71	$21.79	$21.20	234,210
2022-02-09	$21.75	$21.93	$21.75	$21.83	$21.24	67,253
2022-02-08	$21.76	$21.85	$21.71	$21.78	$21.19	119,573
2022-02-07	$21.84	$21.84	$21.68	$21.72	$21.13	72,106
2022-02-04	$22.03	$22.03	$21.68	$21.77	$21.18	249,699
2022-02-03	$21.94	$21.97	$21.78	$21.78	$21.19	99,378
2022-02-02	$21.91	$21.96	$21.83	$21.87	$21.28	73,313
2022-02-01	$21.83	$21.99	$21.80	$21.87	$21.28	83,084
2022-01-31	$21.66	$21.78	$21.60	$21.78	$21.19	347,119
2022-01-28	$21.71	$21.80	$21.60	$21.75	$21.16	92,567
2022-01-27	$21.87	$21.95	$21.71	$21.75	$21.16	120,285
2022-01-26	$21.97	$21.99	$21.85	$21.89	$21.29	29,961
2022-01-25	$21.84	$21.87	$21.75	$21.82	$21.23	115,200
2022-01-24	$21.97	$21.97	$21.80	$21.95	$21.28	238,444
2022-01-21	$22.10	$22.10	$21.95	$21.97	$21.30	163,674
2022-01-20	$22.24	$22.24	$22.02	$22.03	$21.36	152,420
2022-01-19	$22.09	$22.20	$22.09	$22.16	$21.48	192,440
2022-01-18	$22.20	$22.28	$22.13	$22.16	$21.48	76,966
2022-01-14	$22.17	$22.21	$22.12	$22.21	$21.53	117,269
2022-01-13	$22.22	$22.24	$22.16	$22.17	$21.49	171,900
2022-01-12	$22.23	$22.23	$22.17	$22.23	$21.55	69,191
2022-01-11	$22.07	$22.25	$22.07	$22.19	$21.51	555,728
2022-01-10	$22.08	$22.16	$22.06	$22.10	$21.43	136,574
2022-01-07	$22.24	$22.25	$22.06	$22.16	$21.48	93,168
2022-01-06	$22.15	$22.23	$22.12	$22.22	$21.54	114,635
2022-01-05	$22.22	$22.26	$22.18	$22.19	$21.51	86,257
2022-01-04	$22.23	$22.29	$22.19	$22.26	$21.58	155,380
2022-01-03	$22.29	$22.32	$22.24	$22.30	$21.62	191,763
2021-12-31	$22.27	$22.27	$22.19	$22.27	$21.59	117,999
2021-12-30	$22.30	$22.30	$22.26	$22.26	$21.58	31,255
2021-12-29	$22.27	$22.29	$22.23	$22.25	$21.57	115,812
2021-12-28	$22.30	$22.30	$22.20	$22.24	$21.56	261,315
2021-12-27	$22.18	$22.32	$22.18	$22.24	$21.56	124,750
2021-12-23	$22.29	$22.33	$22.21	$22.26	$21.51	54,525
2021-12-22	$22.21	$22.23	$22.18	$22.22	$21.47	88,293
2021-12-21	$21.91	$22.29	$21.91	$22.18	$21.44	294,066
2021-12-20	$22.00	$22.17	$21.98	$22.11	$21.37	67,118
2021-12-17	$22.12	$22.19	$22.00	$22.10	$21.36	75,436
2021-12-16	$22.17	$22.19	$22.07	$22.10	$21.36	25,486
2021-12-15	$22.13	$22.17	$22.05	$22.17	$21.42	66,540
2021-12-14	$22.15	$22.19	$22.04	$22.10	$21.36	213,809
2021-12-13	$22.19	$22.24	$22.03	$22.10	$21.36	84,883
2021-12-10	$22.21	$22.25	$22.10	$22.10	$21.36	100,567
2021-12-09	$22.24	$22.24	$22.10	$22.17	$21.43	35,218
2021-12-08	$22.20	$22.22	$22.18	$22.22	$21.47	103,875
2021-12-07	$22.12	$22.27	$22.12	$22.22	$21.47	74,926
2021-12-06	$22.00	$22.07	$21.92	$22.05	$21.31	84,366
2021-12-03	$21.95	$22.02	$21.82	$21.95	$21.21	49,732
2021-12-02	$21.81	$21.93	$21.80	$21.90	$21.16	76,944
2021-12-01	$21.83	$21.97	$21.78	$21.81	$21.08	78,068
2021-11-30	$21.80	$21.84	$21.74	$21.79	$21.06	142,321
2021-11-29	$21.78	$21.87	$21.77	$21.79	$21.06	62,839
2021-11-26	$21.90	$21.94	$21.74	$21.78	$21.05	35,892
2021-11-24	$22.06	$22.14	$22.01	$22.01	$21.27	32,543
2021-11-23	$22.12	$22.14	$22.04	$22.09	$21.35	28,032
2021-11-22	$22.23	$22.27	$22.12	$22.18	$21.36	65,233
2021-11-19	$22.20	$22.30	$22.13	$22.18	$21.36	50,303
2021-11-18	$22.25	$22.25	$22.15	$22.18	$21.36	27,919
2021-11-17	$22.15	$22.25	$22.15	$22.20	$21.38	37,973
2021-11-16	$22.32	$22.32	$22.22	$22.25	$21.43	27,917
2021-11-15	$22.39	$22.42	$22.23	$22.24	$21.42	78,684
2021-11-12	$22.34	$22.34	$22.25	$22.25	$21.43	21,107
2021-11-11	$22.34	$23.01	$22.21	$22.33	$21.51	125,744
2021-11-10	$22.34	$22.34	$22.28	$22.29	$21.47	48,711
2021-11-09	$22.29	$22.29	$22.22	$22.27	$21.45	50,408
2021-11-08	$22.15	$22.25	$22.15	$22.25	$21.43	8,269
2021-11-05	$22.22	$22.24	$22.19	$22.24	$21.42	67,610
2021-11-04	$22.20	$22.24	$22.18	$22.21	$21.39	27,206
2021-11-03	$22.18	$22.18	$22.15	$22.17	$21.35	55,880
2021-11-02	$22.11	$22.22	$22.11	$22.19	$21.37	48,228
2021-11-01	$22.22	$22.22	$22.19	$22.20	$21.38	36,265
2021-10-29	$22.19	$22.21	$22.18	$22.20	$21.38	55,382
2021-10-28	$22.29	$22.29	$22.18	$22.21	$21.39	135,350
2021-10-27	$22.26	$22.26	$22.14	$22.18	$21.36	46,236
2021-10-26	$22.13	$22.21	$22.13	$22.20	$21.38	23,601
2021-10-25	$22.22	$22.22	$22.14	$22.18	$21.36	11,914
2021-10-22	$22.34	$22.34	$22.26	$22.31	$21.42	24,956
2021-10-21	$22.30	$22.30	$22.27	$22.28	$21.39	40,305
2021-10-20	$22.30	$22.30	$22.25	$22.29	$21.40	44,773
2021-10-19	$22.28	$22.28	$22.23	$22.27	$21.38	28,182
2021-10-18	$22.27	$22.27	$22.20	$22.26	$21.37	20,816
2021-10-15	$22.22	$22.23	$22.19	$22.23	$21.34	39,717
2021-10-14	$22.20	$22.23	$22.18	$22.23	$21.34	28,616
2021-10-13	$22.18	$22.18	$22.13	$22.14	$21.25	28,760
2021-10-12	$22.12	$22.17	$22.11	$22.11	$21.22	24,069
2021-10-11	$22.12	$22.22	$22.08	$22.13	$21.24	25,852
2021-10-08	$22.13	$22.18	$22.13	$22.17	$21.28	15,178
2021-10-07	$22.14	$22.20	$22.09	$22.19	$21.30	21,653
2021-10-06	$22.15	$22.15	$22.10	$22.13	$21.24	29,598
2021-10-05	$22.19	$22.21	$22.19	$22.20	$21.31	28,666
2021-10-04	$22.15	$22.19	$22.15	$22.18	$21.29	8,650
2021-10-01	$22.23	$22.23	$22.16	$22.22	$21.33	143,700
2021-09-30	$22.26	$22.28	$22.22	$22.23	$21.34	361,139
2021-09-29	$22.36	$22.36	$22.24	$22.26	$21.37	21,690
2021-09-28	$22.36	$22.36	$22.21	$22.26	$21.37	142,197
2021-09-27	$22.30	$22.30	$22.22	$22.29	$21.39	19,469
2021-09-24	$22.29	$22.33	$22.22	$22.30	$21.41	44,428
2021-09-23	$22.35	$22.35	$22.29	$22.34	$21.37	26,262
2021-09-22	$22.25	$22.32	$22.25	$22.31	$21.34	17,110
2021-09-21	$22.31	$22.31	$22.21	$22.27	$21.31	25,794
2021-09-20	$22.30	$22.30	$22.20	$22.27	$21.31	27,310
2021-09-17	$22.40	$22.41	$22.32	$22.33	$21.36	27,125
2021-09-16	$22.33	$22.34	$22.32	$22.33	$21.36	23,496
2021-09-15	$22.30	$22.34	$22.28	$22.31	$21.35	81,302
2021-09-14	$22.27	$22.32	$22.27	$22.30	$21.33	65,024
2021-09-13	$22.22	$22.31	$22.22	$22.31	$21.34	23,174
2021-09-10	$22.24	$22.28	$22.24	$22.27	$21.31	14,345
2021-09-09	$22.20	$22.30	$22.20	$22.29	$21.32	55,575
2021-09-08	$22.24	$22.27	$22.22	$22.25	$21.29	13,888
2021-09-07	$22.25	$22.27	$22.21	$22.26	$21.30	14,205
2021-09-03	$22.26	$22.26	$22.22	$22.26	$21.30	11,872
2021-09-02	$22.26	$22.27	$22.20	$22.24	$21.28	25,233
2021-09-01	$22.20	$22.25	$22.20	$22.24	$21.28	44,595
2021-08-31	$22.20	$22.23	$22.16	$22.23	$21.27	240,604
2021-08-30	$22.19	$22.21	$22.14	$22.20	$21.24	9,151
2021-08-27	$22.08	$22.20	$22.08	$22.20	$21.24	80,427
2021-08-26	$22.15	$22.16	$22.10	$22.14	$21.18	26,485
2021-08-25	$22.06	$22.13	$22.06	$22.12	$21.16	17,531
2021-08-24	$22.13	$22.17	$22.09	$22.15	$21.12	38,651
2021-08-23	$22.07	$22.11	$22.01	$22.08	$21.05	33,459
2021-08-20	$22.09	$22.09	$22.01	$22.03	$21.00	242,470
2021-08-19	$22.03	$22.04	$22.02	$22.04	$21.01	14,539
2021-08-18	$22.01	$22.07	$22.01	$22.06	$21.03	9,083
2021-08-17	$22.04	$22.05	$22.00	$22.04	$21.01	10,494
2021-08-16	$22.09	$22.09	$22.05	$22.06	$21.03	12,880
2021-08-13	$22.10	$22.13	$22.06	$22.12	$21.09	29,985
2021-08-12	$22.06	$22.09	$22.05	$22.08	$21.05	56,159
2021-08-11	$22.10	$22.10	$22.05	$22.07	$21.04	27,097
2021-08-10	$22.04	$22.11	$22.04	$22.06	$21.03	84,872
2021-08-09	$22.10	$22.10	$22.04	$22.06	$21.03	30,736
2021-08-06	$22.10	$22.10	$22.01	$22.09	$21.06	9,355
2021-08-05	$22.07	$22.07	$21.99	$22.07	$21.04	37,870
2021-08-04	$21.96	$22.05	$21.96	$22.03	$21.00	34,700
2021-08-03	$22.05	$22.06	$22.01	$22.05	$21.02	41,672
2021-08-02	$22.05	$22.10	$22.00	$22.06	$21.03	18,684
2021-07-30	$22.04	$22.12	$22.04	$22.11	$21.08	47,782
2021-07-29	$22.10	$22.13	$22.03	$22.13	$21.10	11,939
2021-07-28	$22.08	$22.10	$22.00	$22.09	$21.06	285,333
2021-07-27	$22.22	$22.22	$21.99	$22.10	$21.07	37,753
2021-07-26	$22.14	$22.14	$22.02	$22.09	$21.06	21,616
2021-07-23	$22.08	$22.18	$22.08	$22.17	$21.06	13,015
2021-07-22	$22.18	$22.20	$22.11	$22.16	$21.05	26,965
2021-07-21	$22.10	$22.14	$22.08	$22.13	$21.03	8,308
2021-07-20	$22.03	$22.08	$22.03	$22.08	$20.98	43,423
2021-07-19	$22.17	$22.17	$22.03	$22.04	$20.94	75,709
2021-07-16	$22.24	$22.25	$22.15	$22.16	$21.06	28,789
2021-07-15	$22.26	$22.26	$22.19	$22.20	$21.10	24,732
2021-07-14	$22.23	$22.30	$22.22	$22.27	$21.16	10,112
2021-07-13	$22.29	$22.30	$22.27	$22.29	$21.18	20,643
2021-07-12	$22.25	$22.30	$22.25	$22.30	$21.19	21,162
2021-07-09	$22.35	$22.39	$22.23	$22.25	$21.14	44,128
2021-07-08	$22.27	$22.28	$22.24	$22.25	$21.14	40,679
2021-07-07	$22.30	$22.40	$22.24	$22.29	$21.18	20,278
2021-07-06	$22.36	$22.36	$22.25	$22.36	$21.25	12,921
2021-07-02	$22.45	$22.45	$22.28	$22.32	$21.21	17,550
2021-07-01	$22.27	$22.31	$22.24	$22.31	$21.20	18,007
2021-06-30	$22.21	$22.29	$22.21	$22.27	$21.16	15,832
2021-06-29	$22.26	$22.27	$22.21	$22.26	$21.15	24,144
2021-06-28	$22.24	$22.27	$22.19	$22.24	$21.13	24,664
2021-06-25	$22.23	$22.24	$22.20	$22.21	$21.10	13,859
2021-06-24	$22.21	$22.23	$22.18	$22.21	$21.10	58,210
2021-06-23	$22.24	$22.27	$22.18	$22.26	$21.08	19,802
2021-06-22	$22.17	$22.24	$22.17	$22.23	$21.05	7,560
2021-06-21	$22.20	$22.25	$22.16	$22.20	$21.02	15,019
2021-06-18	$22.25	$22.28	$22.20	$22.23	$21.05	47,479
2021-06-17	$22.27	$22.28	$22.18	$22.20	$21.02	10,381
2021-06-16	$22.16	$22.26	$22.16	$22.25	$21.07	39,928
2021-06-15	$22.21	$22.23	$22.16	$22.20	$21.02	18,253
2021-06-14	$22.14	$22.21	$22.14	$22.19	$21.01	20,911
2021-06-11	$22.19	$22.20	$22.16	$22.19	$21.01	42,500
2021-06-10	$22.16	$22.20	$22.13	$22.16	$20.99	6,137
2021-06-09	$22.14	$22.16	$22.12	$22.15	$20.98	10,806
2021-06-08	$22.14	$22.18	$22.12	$22.14	$20.97	23,357
2021-06-07	$22.09	$22.21	$22.08	$22.14	$20.97	39,265
2021-06-04	$22.16	$22.16	$22.08	$22.10	$20.93	43,172
2021-06-03	$22.07	$22.14	$22.07	$22.11	$20.93	24,571
2021-06-02	$22.06	$22.14	$22.06	$22.12	$20.94	29,978
2021-06-01	$22.02	$22.09	$22.02	$22.08	$20.91	27,937
2021-05-28	$22.08	$22.49	$22.01	$22.07	$20.90	154,721
2021-05-27	$22.07	$22.09	$22.04	$22.07	$20.90	22,275
2021-05-26	$22.05	$22.05	$21.98	$22.02	$20.85	17,134
2021-05-25	$22.00	$22.06	$22.00	$22.05	$20.88	15,738
2021-05-24	$21.97	$22.08	$21.97	$22.00	$20.84	16,976
2021-05-21	$22.09	$22.10	$22.06	$22.09	$20.85	37,495
2021-05-20	$22.05	$22.10	$22.05	$22.08	$20.84	17,061
2021-05-19	$22.04	$22.09	$21.99	$22.06	$20.82	19,175
2021-05-18	$22.15	$22.15	$22.08	$22.08	$20.84	33,527
2021-05-17	$22.12	$22.14	$22.10	$22.13	$20.89	190,947
2021-05-14	$22.13	$22.15	$22.09	$22.14	$20.90	34,057
2021-05-13	$22.13	$22.16	$22.12	$22.13	$20.88	307,218
2021-05-12	$22.16	$22.16	$22.10	$22.12	$20.87	24,659
2021-05-11	$22.14	$22.20	$22.10	$22.14	$20.90	29,780
2021-05-10	$22.11	$22.18	$22.11	$22.17	$20.92	23,436
2021-05-07	$22.15	$22.18	$22.12	$22.18	$20.93	32,471
2021-05-06	$22.11	$22.24	$22.11	$22.18	$20.93	55,291
2021-05-05	$22.14	$22.17	$22.12	$22.15	$20.91	9,714
2021-05-04	$22.14	$22.14	$22.11	$22.12	$20.88	21,670
2021-05-03	$22.14	$22.15	$22.12	$22.14	$20.89	25,435
2021-04-30	$22.15	$22.18	$22.11	$22.15	$20.91	10,463
2021-04-29	$22.16	$22.17	$22.11	$22.16	$20.92	26,623
2021-04-28	$22.15	$22.15	$22.11	$22.12	$20.88	51,243
2021-04-27	$22.15	$22.15	$22.12	$22.14	$20.90	31,387
2021-04-26	$22.10	$22.13	$22.10	$22.13	$20.88	31,822
2021-04-23	$22.16	$22.17	$22.09	$22.17	$20.85	64,923
2021-04-22	$22.11	$22.16	$22.11	$22.14	$20.83	14,309
2021-04-21	$22.14	$22.16	$22.09	$22.11	$20.80	85,527
2021-04-20	$22.14	$22.15	$22.08	$22.08	$20.77	22,092
2021-04-19	$22.16	$22.16	$22.10	$22.13	$20.82	35,496
2021-04-16	$22.11	$22.17	$22.10	$22.11	$20.80	139,843
2021-04-15	$22.15	$22.17	$22.12	$22.16	$20.84	9,835
2021-04-14	$22.13	$22.16	$22.10	$22.15	$20.84	12,372
2021-04-13	$22.15	$22.15	$22.08	$22.14	$20.83	52,224
2021-04-12	$22.16	$22.18	$22.14	$22.17	$20.85	33,534
2021-04-09	$22.18	$22.18	$22.15	$22.17	$20.85	32,421
2021-04-08	$22.17	$22.21	$22.14	$22.20	$20.88	202,106
2021-04-07	$22.15	$22.24	$22.08	$22.12	$20.81	100,734
2021-04-06	$22.15	$22.19	$22.13	$22.19	$20.87	19,372
2021-04-05	$22.10	$22.13	$22.02	$22.13	$20.82	79,246
2021-04-01	$22.08	$22.13	$22.01	$22.12	$20.80	113,763
2021-03-31	$22.04	$22.12	$22.00	$22.12	$20.81	78,175
2021-03-30	$22.01	$22.10	$22.00	$22.04	$20.73	67,473
2021-03-29	$21.98	$22.06	$21.97	$22.06	$20.75	44,756
2021-03-26	$21.95	$22.00	$21.89	$21.99	$20.68	112,196
2021-03-25	$21.94	$21.97	$21.92	$21.97	$20.67	37,389
2021-03-24	$22.03	$22.06	$21.99	$22.03	$20.65	5,845
2021-03-23	$22.01	$22.04	$21.93	$21.98	$20.60	132,581
2021-03-22	$21.99	$22.04	$21.95	$22.02	$20.64	16,829
2021-03-19	$21.93	$22.00	$21.93	$21.98	$20.61	16,049
2021-03-18	$21.90	$21.96	$21.89	$21.89	$20.52	45,048
2021-03-17	$22.02	$22.02	$21.91	$21.98	$20.60	30,651
2021-03-16	$22.01	$22.07	$21.99	$22.03	$20.65	56,904
2021-03-15	$22.03	$22.07	$22.01	$22.04	$20.66	24,154
2021-03-12	$22.05	$22.06	$22.00	$22.05	$20.67	23,252
2021-03-11	$22.01	$22.10	$22.01	$22.10	$20.72	19,279
2021-03-10	$21.99	$22.00	$21.94	$22.00	$20.62	56,666
2021-03-09	$22.04	$22.07	$21.70	$21.99	$20.61	156,795
2021-03-08	$22.03	$22.16	$21.95	$22.16	$20.77	132,229
2021-03-05	$22.04	$22.22	$22.01	$22.06	$20.68	32,037
2021-03-04	$22.26	$22.38	$22.04	$22.16	$20.77	13,655
2021-03-03	$22.01	$22.26	$22.01	$22.26	$20.87	18,803
2021-03-02	$22.03	$22.10	$22.03	$22.09	$20.71	47,796
2021-03-01	$22.07	$22.13	$22.04	$22.13	$20.75	70,057
2021-02-26	$22.06	$22.34	$22.05	$22.28	$20.89	195,064
2021-02-25	$22.09	$22.09	$22.02	$22.05	$20.67	24,549
2021-02-24	$22.07	$22.11	$22.00	$22.06	$20.68	31,536
2021-02-23	$22.03	$22.05	$21.97	$21.99	$20.61	30,640
2021-02-22	$22.07	$22.07	$22.02	$22.05	$20.67	7,833
2021-02-19	$22.16	$22.17	$22.12	$22.14	$20.69	10,385
2021-02-18	$22.16	$22.18	$22.14	$22.16	$20.71	11,412
2021-02-17	$22.15	$22.18	$22.15	$22.15	$20.70	18,573
2021-02-16	$22.11	$22.17	$22.10	$22.15	$20.70	27,677
2021-02-12	$22.11	$22.15	$22.10	$22.12	$20.67	26,609
2021-02-11	$22.10	$22.17	$22.10	$22.17	$20.71	73,163
2021-02-10	$22.13	$22.14	$22.10	$22.11	$20.66	28,497
2021-02-09	$22.13	$22.14	$22.09	$22.12	$20.67	16,156
2021-02-08	$22.04	$22.11	$22.04	$22.08	$20.63	18,445
2021-02-05	$22.06	$22.09	$22.02	$22.05	$20.61	76,912
2021-02-04	$21.89	$22.06	$21.89	$22.02	$20.58	60,092
2021-02-03	$21.97	$21.99	$21.93	$21.93	$20.49	22,503
2021-02-02	$21.88	$21.93	$21.88	$21.92	$20.48	6,671
2021-02-01	$21.88	$21.91	$21.86	$21.88	$20.45	81,729
2021-01-29	$21.87	$21.93	$21.61	$21.70	$20.28	104,798
2021-01-28	$21.89	$21.92	$21.85	$21.86	$20.43	20,865
2021-01-27	$21.90	$21.90	$21.86	$21.89	$20.46	54,214
2021-01-26	$21.98	$21.98	$21.91	$21.94	$20.50	85,679
2021-01-25	$21.93	$21.95	$21.75	$21.81	$20.38	58,543
2021-01-22	$22.02	$22.03	$22.01	$22.02	$20.50	15,283
2021-01-21	$22.07	$22.08	$22.06	$22.06	$20.54	50,720
2021-01-20	$22.05	$22.25	$22.01	$22.09	$20.57	132,201
2021-01-19	$21.98	$22.16	$21.98	$22.00	$20.48	51,255
2021-01-15	$21.99	$22.04	$21.88	$21.88	$20.37	30,546
2021-01-14	$21.96	$21.98	$21.85	$21.85	$20.34	148,893
2021-01-13	$21.95	$21.98	$21.86	$21.90	$20.39	28,305
2021-01-12	$21.98	$21.98	$21.86	$21.93	$20.42	355,546
2021-01-11	$21.92	$21.98	$21.80	$21.80	$20.30	34,350
2021-01-08	$21.94	$22.00	$21.94	$21.95	$20.44	20,800
2021-01-07	$21.91	$21.99	$21.91	$21.97	$20.45	32,718
2021-01-06	$21.84	$21.88	$21.72	$21.72	$20.22	25,538
2021-01-05	$21.87	$21.88	$21.83	$21.87	$20.36	10,764
2021-01-04	$21.88	$21.88	$21.80	$21.80	$20.30	18,011
2020-12-31	$21.82	$21.85	$21.70	$21.82	$20.32	33,060
2020-12-30	$21.84	$21.90	$21.69	$21.69	$20.19	25,449
2020-12-29	$21.84	$21.85	$21.61	$21.83	$20.32	40,507
2020-12-28	$21.79	$21.81	$21.76	$21.80	$20.30	22,064
2020-12-24	$21.78	$21.78	$21.74	$21.75	$20.25	3,525
2020-12-23	$21.71	$21.76	$21.69	$21.75	$20.25	26,119
2020-12-22	$21.61	$21.66	$21.61	$21.63	$20.14	13,754
2020-12-21	$21.59	$21.65	$21.59	$21.59	$20.10	31,047
2020-12-18	$21.76	$21.79	$21.76	$21.76	$20.18	9,591
2020-12-17	$21.74	$21.79	$21.67	$21.67	$20.09	7,433
2020-12-16	$21.78	$21.79	$21.62	$21.62	$20.05	40,956
2020-12-15	$21.71	$21.75	$21.61	$21.74	$20.16	42,194
2020-12-14	$21.74	$21.76	$21.74	$21.75	$20.17	21,065
2020-12-11	$21.76	$21.76	$21.69	$21.73	$20.15	97,351
2020-12-10	$21.73	$21.81	$21.73	$21.76	$20.18	14,229
2020-12-09	$21.67	$21.78	$21.59	$21.65	$20.07	45,047
2020-12-08	$21.79	$21.85	$21.75	$21.79	$20.20	70,108
2020-12-07	$21.75	$21.79	$21.53	$21.62	$20.05	17,053
2020-12-04	$21.71	$21.81	$21.70	$21.78	$20.19	29,916
2020-12-03	$21.68	$21.78	$21.68	$21.73	$20.15	15,496
2020-12-02	$21.62	$21.71	$21.61	$21.61	$20.04	10,175
2020-12-01	$21.55	$21.67	$21.55	$21.63	$20.06	18,195
2020-11-30	$21.52	$21.60	$21.28	$21.51	$19.94	51,765
2020-11-27	$21.60	$21.61	$21.53	$21.54	$19.97	17,655
2020-11-25	$21.56	$21.61	$21.55	$21.56	$19.99	14,097
2020-11-24	$21.55	$21.60	$21.45	$21.45	$19.89	14,214
2020-11-23	$21.40	$21.47	$21.33	$21.47	$19.91	23,087
2020-11-20	$21.43	$21.51	$21.40	$21.40	$19.76	14,332
2020-11-19	$21.45	$21.51	$21.43	$21.51	$19.86	9,635
2020-11-18	$21.53	$21.53	$21.29	$21.46	$19.81	41,762
2020-11-17	$21.43	$21.52	$21.34	$21.49	$19.84	29,299
2020-11-16	$21.19	$21.47	$21.17	$21.40	$19.76	33,640
2020-11-13	$21.30	$21.36	$21.28	$21.36	$19.72	32,174
2020-11-12	$21.41	$21.53	$21.21	$21.23	$19.60	145,882
2020-11-11	$21.61	$21.65	$21.38	$21.48	$19.83	213,105
2020-11-10	$21.59	$21.66	$21.41	$21.61	$19.95	32,103
2020-11-09	$21.48	$21.60	$21.36	$21.59	$19.93	50,282
2020-11-06	$21.31	$21.35	$21.30	$21.34	$19.70	6,832
2020-11-05	$21.26	$21.30	$21.08	$21.29	$19.66	86,672
2020-11-04	$21.07	$21.20	$21.07	$21.20	$19.57	29,470
2020-11-03	$21.00	$21.00	$20.68	$20.91	$19.31	40,933
2020-11-02	$20.79	$20.96	$20.72	$20.92	$19.32	76,986
2020-10-30	$20.94	$20.95	$20.82	$20.86	$19.26	23,436
2020-10-29	$20.90	$20.95	$20.75	$20.91	$19.30	68,721
2020-10-28	$20.94	$20.95	$20.79	$20.83	$19.23	29,725
2020-10-27	$21.02	$21.09	$20.97	$21.04	$19.43	22,592
2020-10-26	$21.18	$21.24	$20.91	$21.16	$19.46	25,424
2020-10-23	$21.16	$21.30	$21.05	$21.26	$19.54	38,484
2020-10-22	$21.21	$21.29	$21.18	$21.25	$19.54	17,191
2020-10-21	$21.26	$21.26	$21.20	$21.23	$19.52	15,827
2020-10-20	$21.10	$21.28	$21.07	$21.25	$19.53	24,395
2020-10-19	$21.06	$21.09	$21.06	$21.06	$19.36	13,175
2020-10-16	$21.03	$21.11	$21.03	$21.08	$19.38	17,016
2020-10-15	$21.00	$21.07	$21.00	$21.03	$19.34	8,831
2020-10-14	$21.03	$21.11	$20.99	$21.07	$19.37	16,188
2020-10-13	$21.05	$21.12	$21.05	$21.10	$19.40	27,387
2020-10-12	$21.08	$21.13	$21.08	$21.10	$19.40	30,237
2020-10-09	$21.02	$21.09	$21.02	$21.08	$19.38	30,397
2020-10-08	$21.00	$21.09	$21.00	$21.04	$19.35	15,281
2020-10-07	$20.89	$21.60	$20.89	$21.48	$19.75	61,753
2020-10-06	$20.89	$20.98	$20.89	$20.95	$19.26	7,814
2020-10-05	$20.77	$20.95	$20.68	$20.95	$19.26	39,445
2020-10-02	$20.70	$20.78	$20.70	$20.76	$19.09	11,032
2020-10-01	$20.74	$20.79	$20.74	$20.77	$19.10	18,712
2020-09-30	$20.66	$20.77	$20.66	$20.77	$19.10	17,329
2020-09-29	$20.65	$20.75	$20.64	$20.64	$18.98	13,620
2020-09-28	$20.62	$21.14	$20.62	$20.71	$19.04	47,703
2020-09-25	$20.62	$20.62	$20.56	$20.59	$18.93	12,773
2020-09-24	$20.67	$21.04	$20.59	$20.61	$18.95	22,733
2020-09-23	$20.76	$20.76	$20.46	$20.69	$19.03	44,896
2020-09-22	$20.80	$20.80	$20.70	$20.70	$19.03	13,752
2020-09-21	$20.98	$20.98	$20.84	$20.85	$19.09	15,160
2020-09-18	$21.03	$21.12	$21.02	$21.05	$19.27	9,885
2020-09-17	$21.08	$21.08	$21.03	$21.03	$19.26	7,499
2020-09-16	$21.07	$21.11	$21.04	$21.09	$19.31	10,594
2020-09-15	$21.03	$21.12	$21.03	$21.12	$19.34	16,217
2020-09-14	$21.02	$21.06	$21.01	$21.04	$19.26	11,736
2020-09-11	$21.06	$21.10	$21.03	$21.05	$19.27	30,643
2020-09-10	$21.09	$21.10	$21.00	$21.07	$19.29	9,861
2020-09-09	$21.05	$21.09	$20.98	$21.02	$19.25	33,695
2020-09-08	$21.14	$21.14	$20.98	$21.00	$19.23	18,787
2020-09-04	$21.31	$21.35	$21.00	$21.08	$19.30	22,539
2020-09-03	$21.15	$21.17	$21.09	$21.12	$19.34	10,223
2020-09-02	$21.14	$21.20	$21.13	$21.17	$19.38	14,924
2020-09-01	$21.12	$21.22	$20.91	$21.13	$19.34	42,319
2020-08-31	$21.18	$21.21	$21.10	$21.19	$19.40	16,959
2020-08-28	$21.10	$21.25	$21.10	$21.16	$19.38	12,954
2020-08-27	$21.08	$21.18	$21.06	$21.10	$19.32	8,541
2020-08-26	$21.14	$21.14	$21.07	$21.10	$19.32	14,530
2020-08-25	$20.97	$21.12	$20.97	$21.12	$19.34	5,161
2020-08-24	$21.13	$21.18	$21.08	$21.15	$19.29	8,072
2020-08-21	$21.06	$21.12	$21.04	$21.12	$19.26	8,571
2020-08-20	$21.13	$21.15	$21.02	$21.06	$19.20	24,107
2020-08-19	$21.04	$21.16	$21.01	$21.10	$19.24	27,821
2020-08-18	$20.14	$21.15	$20.14	$21.07	$19.21	273,507
2020-08-17	$20.98	$21.10	$20.92	$21.10	$19.24	15,427
2020-08-14	$21.02	$21.10	$20.95	$20.95	$19.10	25,097
2020-08-13	$21.16	$21.16	$21.02	$21.13	$19.26	17,064
2020-08-12	$21.09	$21.21	$21.09	$21.13	$19.26	14,714
2020-08-11	$21.13	$21.17	$21.07	$21.12	$19.26	16,147
2020-08-10	$21.15	$21.15	$21.03	$21.09	$19.23	20,902
2020-08-07	$21.04	$21.12	$20.97	$20.97	$19.12	11,744
2020-08-06	$21.04	$21.15	$21.04	$21.07	$19.21	16,945
2020-08-05	$20.98	$21.06	$20.98	$21.02	$19.17	15,597
2020-08-04	$21.06	$21.12	$20.82	$20.86	$19.02	20,846
2020-08-03	$21.03	$21.03	$20.82	$20.83	$18.99	25,760
2020-07-31	$21.00	$21.00	$20.88	$20.88	$19.03	23,701
2020-07-30	$20.96	$21.00	$20.87	$20.91	$19.07	12,569
2020-07-29	$20.80	$21.00	$20.80	$20.95	$19.10	33,184
2020-07-28	$20.73	$20.92	$20.73	$20.92	$19.07	12,574
2020-07-27	$20.98	$21.00	$20.90	$20.96	$19.03	9,915
2020-07-24	$20.84	$20.99	$20.84	$20.97	$19.04	19,549
2020-07-23	$20.95	$20.98	$20.81	$20.92	$19.00	23,364
2020-07-22	$20.79	$20.89	$20.79	$20.87	$18.95	20,766
2020-07-21	$20.80	$21.00	$20.68	$20.79	$18.88	53,741
2020-07-20	$20.52	$20.78	$20.52	$20.76	$18.85	19,247
2020-07-17	$20.59	$20.72	$20.50	$20.63	$18.73	26,281
2020-07-16	$20.44	$20.66	$20.44	$20.55	$18.66	16,441
2020-07-15	$20.38	$20.57	$20.38	$20.47	$18.59	12,623
2020-07-14	$20.41	$20.49	$20.32	$20.43	$18.55	15,859
2020-07-13	$20.31	$20.59	$20.31	$20.42	$18.54	37,326
2020-07-10	$20.41	$20.44	$20.24	$20.32	$18.45	38,583
2020-07-09	$20.63	$20.63	$20.26	$20.26	$18.39	121,421
2020-07-08	$20.43	$20.51	$20.33	$20.46	$18.58	11,585
2020-07-07	$20.32	$20.53	$20.32	$20.45	$18.57	29,622
2020-07-06	$20.43	$20.55	$20.27	$20.43	$18.55	14,633
2020-07-02	$20.18	$20.48	$20.16	$20.40	$18.52	52,354
2020-07-01	$20.20	$20.23	$20.11	$20.23	$18.37	29,177
2020-06-30	$20.12	$20.14	$20.01	$20.13	$18.28	25,428
2020-06-29	$20.28	$20.28	$20.04	$20.04	$18.20	20,923
2020-06-26	$20.24	$20.40	$20.04	$20.14	$18.29	38,746
2020-06-25	$20.25	$20.42	$20.23	$20.37	$18.49	48,628
2020-06-24	$20.38	$20.41	$20.29	$20.31	$18.44	55,908
2020-06-23	$20.59	$20.59	$20.47	$20.56	$18.67	6,851
2020-06-22	$20.50	$20.81	$20.49	$20.64	$18.66	20,652
2020-06-19	$20.61	$20.71	$20.60	$20.63	$18.65	10,536
2020-06-18	$20.74	$20.74	$20.60	$20.72	$18.73	13,901
2020-06-17	$20.86	$20.93	$20.80	$20.90	$18.89	4,934
2020-06-16	$20.81	$20.96	$20.58	$20.84	$18.84	30,690
2020-06-15	$20.23	$20.73	$20.23	$20.73	$18.74	96,040
2020-06-12	$20.35	$20.45	$20.33	$20.38	$18.42	31,241
2020-06-11	$20.62	$20.62	$20.30	$20.30	$18.35	28,139
2020-06-10	$21.02	$21.02	$20.71	$20.76	$18.77	30,275
2020-06-09	$20.93	$20.94	$20.84	$20.88	$18.88	12,856
2020-06-08	$20.91	$21.05	$20.91	$20.96	$18.95	21,279
2020-06-05	$21.06	$21.06	$20.70	$20.79	$18.79	25,925
2020-06-04	$20.80	$20.80	$20.53	$20.72	$18.73	29,346
2020-06-03	$20.52	$20.82	$20.52	$20.77	$18.78	13,061
2020-06-02	$20.61	$20.61	$20.37	$20.50	$18.53	21,938
2020-06-01	$20.28	$20.46	$20.28	$20.45	$18.49	16,340
2020-05-29	$20.37	$20.49	$20.25	$20.32	$18.37	36,981
2020-05-28	$20.34	$20.38	$20.22	$20.33	$18.38	19,819
2020-05-27	$20.17	$20.29	$19.97	$20.20	$18.26	28,330
2020-05-26	$19.99	$20.14	$19.99	$20.07	$18.14	21,123
2020-05-22	$20.19	$20.19	$20.09	$20.14	$18.14	19,751
2020-05-21	$20.04	$20.13	$19.98	$20.07	$18.07	54,359
2020-05-20	$19.91	$20.06	$19.90	$20.03	$18.04	33,560
2020-05-19	$19.91	$19.96	$19.85	$19.92	$17.94	24,069
2020-05-18	$19.75	$19.85	$19.75	$19.84	$17.87	29,959
2020-05-15	$19.75	$19.94	$19.65	$19.77	$17.80	170,354
2020-05-14	$19.74	$19.80	$19.71	$19.77	$17.80	21,096
2020-05-13	$19.88	$19.95	$19.80	$19.80	$17.83	39,269
2020-05-12	$19.88	$19.98	$19.86	$19.93	$17.95	33,849
2020-05-11	$19.81	$19.93	$19.81	$19.86	$17.88	39,524
2020-05-08	$19.82	$19.89	$19.81	$19.85	$17.87	13,062
2020-05-07	$19.98	$19.98	$19.75	$19.90	$17.92	32,041
2020-05-06	$19.87	$19.88	$19.75	$19.84	$17.87	16,757
2020-05-05	$19.61	$19.94	$19.46	$19.75	$17.78	21,760
2020-05-04	$19.65	$19.77	$19.61	$19.75	$17.78	28,787
2020-05-01	$19.56	$19.80	$19.51	$19.77	$17.80	25,250
2020-04-30	$19.85	$19.87	$19.48	$19.87	$17.89	26,902
2020-04-29	$19.65	$19.95	$19.59	$19.76	$17.79	40,721
2020-04-28	$19.75	$19.75	$19.57	$19.67	$17.71	21,081
2020-04-27	$19.73	$19.76	$19.48	$19.66	$17.70	32,367
2020-04-24	$19.73	$19.90	$19.38	$19.79	$17.82	18,373
2020-04-23	$19.78	$20.00	$19.74	$19.76	$17.79	54,690
2020-04-22	$19.90	$19.97	$19.79	$19.95	$17.96	31,706
2020-04-21	$19.75	$20.00	$19.18	$19.96	$17.97	36,187
2020-04-20	$19.73	$20.14	$19.73	$20.07	$17.99	67,263
2020-04-17	$19.86	$21.20	$19.66	$19.66	$17.62	233,307
2020-04-16	$19.94	$20.17	$19.85	$20.10	$18.01	43,320
2020-04-15	$20.16	$20.21	$19.73	$20.10	$18.01	310,764
2020-04-14	$20.15	$20.63	$20.15	$20.54	$18.41	21,939
2020-04-13	$21.00	$21.00	$20.11	$20.27	$18.17	211,967
2020-04-09	$19.09	$20.26	$18.47	$20.08	$18.00	246,022
2020-04-08	$19.10	$19.23	$18.72	$18.86	$16.90	20,745
2020-04-07	$18.56	$19.00	$18.40	$18.82	$16.87	44,591
2020-04-06	$18.19	$19.35	$18.19	$18.51	$16.59	52,192
2020-04-03	$19.04	$19.04	$18.30	$18.37	$16.46	133,519
2020-04-02	$18.42	$19.26	$18.00	$18.96	$16.99	204,828
2020-04-01	$18.70	$19.22	$18.24	$18.49	$16.57	172,447
2020-03-31	$18.00	$19.00	$18.00	$18.67	$16.73	119,105
2020-03-30	$19.60	$19.60	$17.72	$18.06	$16.19	272,607
2020-03-27	$18.61	$19.65	$18.55	$19.35	$17.34	311,315
2020-03-26	$18.11	$19.26	$17.86	$18.74	$16.80	305,681
2020-03-25	$17.08	$18.62	$17.08	$18.30	$16.40	190,801
2020-03-24	$17.57	$17.90	$16.00	$17.20	$15.42	490,191
2020-03-23	$17.20	$18.01	$16.94	$17.37	$15.47	342,131
2020-03-20	$17.72	$18.14	$17.00	$17.41	$15.51	231,110
2020-03-19	$17.76	$18.09	$17.56	$17.71	$15.77	736,942
2020-03-18	$17.24	$18.69	$17.24	$18.28	$16.28	166,910
2020-03-17	$18.80	$18.96	$18.72	$18.72	$16.67	162,660
2020-03-16	$19.35	$19.35	$18.41	$18.48	$16.46	469,758
2020-03-13	$19.31	$21.00	$18.91	$19.23	$17.13	145,215
2020-03-12	$19.30	$19.99	$17.45	$18.84	$16.78	376,702
2020-03-11	$20.05	$20.85	$18.96	$19.64	$17.49	443,564
2020-03-10	$21.15	$21.23	$20.38	$20.67	$18.41	360,677
2020-03-09	$20.59	$21.20	$17.15	$20.53	$18.29	299,551
2020-03-06	$22.07	$22.28	$21.80	$21.91	$19.51	136,026
2020-03-05	$22.38	$22.46	$22.03	$22.17	$19.75	84,920
2020-03-04	$22.56	$22.67	$22.38	$22.43	$19.98	46,710
2020-03-03	$22.55	$22.72	$22.22	$22.22	$19.79	90,093
2020-03-02	$22.45	$22.64	$22.32	$22.53	$20.07	94,639
2020-02-28	$22.57	$22.60	$22.39	$22.45	$20.00	69,802
2020-02-27	$22.82	$22.97	$22.51	$22.61	$20.14	146,054
2020-02-26	$22.97	$22.99	$22.76	$22.87	$20.37	107,445
2020-02-25	$23.06	$23.06	$22.77	$22.79	$20.30	39,145
2020-02-24	$23.19	$23.33	$23.09	$23.10	$20.48	45,788
2020-02-21	$23.31	$23.37	$23.25	$23.29	$20.65	28,168
2020-02-20	$23.29	$23.38	$23.28	$23.35	$20.70	349,027
2020-02-19	$23.37	$23.37	$23.28	$23.35	$20.70	24,786
2020-02-18	$23.34	$23.35	$23.21	$23.34	$20.69	41,655
2020-02-14	$23.35	$23.39	$23.28	$23.39	$20.74	63,463
2020-02-13	$23.17	$23.32	$23.17	$23.32	$20.67	97,537
2020-02-12	$23.26	$23.39	$23.22	$23.22	$20.58	49,998
2020-02-11	$23.22	$23.34	$23.21	$23.26	$20.62	25,902
2020-02-10	$23.10	$23.32	$23.10	$23.22	$20.58	71,533
2020-02-07	$23.24	$23.40	$23.18	$23.36	$20.71	40,326
2020-02-06	$23.23	$23.26	$23.20	$23.24	$20.60	22,522
2020-02-05	$23.18	$23.28	$23.14	$23.25	$20.61	51,002
2020-02-04	$23.20	$23.22	$23.10	$23.21	$20.58	38,663
2020-02-03	$23.14	$23.21	$23.10	$23.18	$20.55	40,986
2020-01-31	$23.19	$23.19	$23.11	$23.13	$20.51	22,163
2020-01-30	$23.21	$23.22	$23.10	$23.17	$20.54	43,722
2020-01-29	$23.26	$23.26	$23.15	$23.22	$20.58	32,599
2020-01-28	$23.28	$23.28	$23.15	$23.21	$20.58	41,652
2020-01-27	$23.24	$23.28	$23.09	$23.15	$20.52	31,160
2020-01-24	$23.35	$23.35	$23.21	$23.24	$20.60	161,236
2020-01-23	$23.25	$23.25	$23.21	$23.24	$20.60	64,848
2020-01-22	$23.12	$23.23	$23.09	$23.22	$20.58	206,285
2020-01-21	$23.42	$23.42	$23.24	$23.29	$20.65	931,904
2020-01-17	$23.37	$23.41	$23.37	$23.39	$20.64	44,357
2020-01-16	$23.38	$23.38	$23.32	$23.35	$20.60	89,673
2020-01-15	$23.34	$23.43	$23.32	$23.38	$20.63	58,245
2020-01-14	$23.38	$23.38	$23.30	$23.33	$20.59	94,093
2020-01-13	$23.35	$23.35	$23.26	$23.35	$20.60	206,628
2020-01-10	$23.29	$23.34	$23.18	$23.30	$20.56	187,401
2020-01-09	$23.21	$23.38	$23.21	$23.38	$20.63	101,641
2020-01-08	$23.17	$23.28	$23.14	$23.24	$20.51	99,802
2020-01-07	$23.20	$23.24	$23.18	$23.22	$20.49	51,621
2020-01-06	$23.25	$23.25	$23.17	$23.20	$20.47	65,076
2020-01-03	$23.19	$23.25	$23.17	$23.23	$20.50	194,069
2020-01-02	$23.25	$23.25	$23.17	$23.19	$20.46	52,776
2019-12-31	$23.18	$23.19	$23.14	$23.17	$20.44	91,562
2019-12-30	$23.30	$23.31	$23.20	$23.23	$20.50	74,395
2019-12-27	$23.28	$23.28	$23.22	$23.25	$20.51	17,736
2019-12-26	$23.29	$23.29	$23.20	$23.27	$20.53	118,152
2019-12-24	$23.15	$23.23	$23.15	$23.22	$20.49	42,408
2019-12-23	$23.23	$23.26	$23.15	$23.17	$20.44	45,544
2019-12-20	$23.20	$23.31	$23.20	$23.29	$20.45	85,351
2019-12-19	$23.26	$23.29	$23.15	$23.26	$20.42	784,333
2019-12-18	$23.21	$23.24	$23.10	$23.19	$20.36	392,076
2019-12-17	$23.07	$23.23	$22.99	$23.13	$20.31	53,911
2019-12-16	$23.00	$23.14	$23.00	$23.10	$20.28	81,262
2019-12-13	$22.97	$23.09	$22.97	$23.09	$20.27	36,910
2019-12-12	$22.97	$23.04	$22.90	$23.03	$20.22	37,886
2019-12-11	$22.96	$23.02	$22.96	$23.01	$20.20	19,422
2019-12-10	$22.93	$23.03	$22.93	$22.94	$20.14	46,994
2019-12-09	$22.95	$23.00	$22.95	$22.97	$20.17	36,662
2019-12-06	$22.88	$22.98	$22.87	$22.98	$20.18	41,987
2019-12-05	$22.86	$22.94	$22.80	$22.92	$20.12	95,294
2019-12-04	$22.71	$22.83	$22.71	$22.83	$20.04	182,391
2019-12-03	$22.91	$22.91	$22.64	$22.66	$19.90	135,371
2019-12-02	$22.90	$22.90	$22.80	$22.83	$20.04	179,880
2019-11-29	$22.89	$22.93	$22.80	$22.93	$20.13	4,115
2019-11-27	$22.85	$22.86	$22.80	$22.80	$20.02	23,560
2019-11-26	$22.77	$22.87	$22.77	$22.78	$20.00	38,187
2019-11-25	$22.77	$22.87	$22.75	$22.75	$19.97	48,130
2019-11-22	$22.78	$22.92	$22.77	$22.78	$19.90	63,813
2019-11-21	$22.79	$22.88	$22.75	$22.82	$19.94	80,420
2019-11-20	$22.81	$22.89	$22.51	$22.85	$19.97	48,930
2019-11-19	$22.88	$22.93	$22.75	$22.93	$20.04	40,850
2019-11-18	$22.90	$22.96	$22.86	$22.87	$19.98	69,547
2019-11-15	$22.94	$23.01	$22.91	$22.94	$20.04	240,665
2019-11-14	$22.97	$23.01	$22.96	$22.96	$20.06	17,155
2019-11-13	$23.03	$23.07	$22.95	$22.95	$20.05	66,862
2019-11-12	$23.06	$23.15	$22.98	$22.98	$20.08	327,762
2019-11-11	$23.03	$23.15	$23.01	$23.10	$20.18	42,104
2019-11-08	$23.09	$23.15	$23.01	$23.15	$20.23	17,653
2019-11-07	$23.02	$23.16	$23.00	$23.16	$20.24	58,492
2019-11-06	$23.01	$23.09	$22.97	$23.06	$20.15	41,213
2019-11-05	$23.00	$23.12	$23.00	$23.00	$20.10	23,907
2019-11-04	$22.98	$23.10	$22.96	$22.98	$20.08	69,235
2019-11-01	$22.90	$23.07	$22.90	$23.00	$20.10	73,518
2019-10-31	$23.15	$23.15	$22.95	$22.95	$20.05	20,624
2019-10-30	$23.05	$23.15	$23.00	$23.00	$20.10	22,028
2019-10-29	$23.05	$23.17	$23.01	$23.01	$20.11	63,063
2019-10-28	$23.01	$23.19	$23.00	$23.01	$20.11	172,025
2019-10-25	$23.18	$23.18	$23.04	$23.04	$20.13	45,197
2019-10-24	$23.07	$23.15	$23.02	$23.13	$20.21	21,765
2019-10-23	$23.18	$23.18	$23.05	$23.10	$20.18	19,132
2019-10-22	$23.15	$23.15	$23.05	$23.13	$20.21	36,779
2019-10-21	$23.13	$23.23	$23.13	$23.17	$20.15	28,780
2019-10-18	$23.10	$23.20	$23.06	$23.13	$20.12	32,412
2019-10-17	$23.15	$23.21	$23.08	$23.14	$20.13	37,622
2019-10-16	$23.12	$23.20	$23.03	$23.15	$20.14	34,018
2019-10-15	$23.01	$23.13	$23.00	$23.12	$20.11	77,265
2019-10-14	$22.94	$23.07	$22.94	$23.07	$20.07	53,297
2019-10-11	$22.93	$23.08	$22.92	$22.98	$19.99	82,426
2019-10-10	$23.02	$23.05	$22.91	$22.99	$20.00	56,313
2019-10-09	$22.95	$23.04	$22.90	$22.98	$19.99	21,527
2019-10-08	$22.86	$22.98	$22.85	$22.98	$19.99	58,206
2019-10-07	$22.85	$22.98	$22.85	$22.88	$19.90	52,244
2019-10-04	$22.86	$22.97	$22.86	$22.97	$19.98	51,947
2019-10-03	$22.92	$22.98	$22.82	$22.85	$19.88	37,161
2019-10-02	$22.93	$23.03	$22.93	$22.98	$19.99	25,275
2019-10-01	$23.01	$23.12	$22.97	$22.97	$19.98	35,965
2019-09-30	$22.90	$23.18	$22.85	$23.01	$20.01	131,516
2019-09-27	$23.12	$23.18	$23.11	$23.12	$20.11	12,055
2019-09-26	$23.15	$23.19	$23.01	$23.02	$20.02	93,964
2019-09-25	$23.10	$23.15	$23.07	$23.09	$20.08	51,540
2019-09-24	$23.18	$23.22	$23.08	$23.09	$20.08	50,788
2019-09-23	$23.20	$23.28	$23.16	$23.23	$20.12	32,158
2019-09-20	$23.21	$23.33	$23.21	$23.32	$20.19	40,222
2019-09-19	$23.20	$23.31	$23.19	$23.21	$20.10	56,286
2019-09-18	$23.23	$23.31	$23.20	$23.29	$20.17	50,204
2019-09-17	$23.21	$23.31	$23.21	$23.23	$20.12	37,483
2019-09-16	$23.26	$23.31	$23.21	$23.23	$20.12	31,625
2019-09-13	$23.15	$23.27	$23.15	$23.23	$20.12	43,816
2019-09-12	$23.22	$23.28	$23.14	$23.16	$20.06	50,372
2019-09-11	$23.14	$23.28	$23.11	$23.13	$20.03	40,193
2019-09-10	$23.09	$23.21	$23.09	$23.10	$20.00	96,037
2019-09-09	$23.11	$23.19	$23.08	$23.10	$20.00	36,894
2019-09-06	$22.99	$23.18	$22.99	$23.05	$19.96	63,342
2019-09-05	$23.10	$23.10	$23.01	$23.03	$19.94	28,667
2019-09-04	$23.09	$23.10	$22.97	$23.05	$19.96	32,661
2019-09-03	$23.05	$23.13	$22.97	$22.97	$19.89	132,582
2019-08-30	$23.16	$23.16	$23.06	$23.13	$20.03	36,913
2019-08-29	$22.98	$23.28	$22.98	$23.10	$20.00	77,744
2019-08-28	$23.08	$23.09	$22.95	$23.01	$19.93	64,676
2019-08-27	$23.20	$23.20	$23.00	$23.00	$19.92	57,309
2019-08-26	$23.16	$23.30	$23.03	$23.25	$20.05	86,905
2019-08-23	$23.18	$23.20	$23.04	$23.06	$19.88	39,790
2019-08-22	$23.09	$23.22	$23.05	$23.15	$19.96	55,651
2019-08-21	$23.03	$23.22	$23.01	$23.18	$19.99	76,905
2019-08-20	$23.02	$23.05	$22.94	$23.01	$19.84	31,738
2019-08-19	$23.10	$23.10	$22.91	$22.91	$19.75	196,653
2019-08-16	$22.90	$23.07	$22.87	$23.00	$19.83	61,046
2019-08-15	$22.92	$23.03	$22.86	$22.96	$19.80	45,972
2019-08-14	$22.90	$23.11	$22.90	$22.92	$19.76	31,105
2019-08-13	$23.01	$23.20	$23.01	$23.17	$19.98	59,030
2019-08-12	$23.00	$23.08	$22.93	$22.96	$19.80	25,814
2019-08-09	$23.00	$23.16	$22.96	$23.07	$19.89	22,873
2019-08-08	$22.94	$23.14	$22.94	$23.06	$19.88	130,019
2019-08-07	$22.97	$23.00	$22.79	$23.00	$19.83	51,930
2019-08-06	$22.90	$23.20	$22.90	$23.13	$19.94	215,947
2019-08-05	$23.01	$23.08	$22.84	$22.97	$19.81	64,589
2019-08-02	$23.26	$23.28	$23.19	$23.22	$20.02	63,790
2019-08-01	$23.32	$23.32	$23.25	$23.25	$20.05	39,520
2019-07-31	$23.32	$23.35	$23.28	$23.32	$20.11	28,175
2019-07-30	$23.26	$23.33	$23.26	$23.28	$20.07	47,050
2019-07-29	$23.23	$23.33	$23.22	$23.31	$20.10	40,565
2019-07-26	$23.37	$23.37	$23.28	$23.31	$20.10	19,063
2019-07-25	$23.32	$23.33	$23.26	$23.32	$20.11	38,158
2019-07-24	$23.27	$23.31	$23.26	$23.28	$20.07	40,997
2019-07-23	$23.29	$23.34	$23.26	$23.30	$20.09	71,443
2019-07-22	$23.25	$23.37	$23.25	$23.35	$20.05	135,182
2019-07-19	$23.31	$23.40	$23.31	$23.34	$20.04	40,499
2019-07-18	$23.38	$23.40	$23.20	$23.27	$19.98	168,807
2019-07-17	$23.32	$23.41	$23.31	$23.39	$20.08	55,218
2019-07-16	$23.29	$23.40	$23.29	$23.39	$20.08	47,940
2019-07-15	$23.44	$23.44	$23.29	$23.37	$20.06	20,588
2019-07-12	$23.35	$23.41	$23.30	$23.40	$20.09	84,010
2019-07-11	$23.35	$23.40	$23.29	$23.38	$20.07	28,737
2019-07-10	$23.38	$23.39	$23.27	$23.35	$20.05	26,099
2019-07-09	$23.27	$23.36	$23.25	$23.36	$20.06	21,277
2019-07-08	$23.27	$23.38	$23.26	$23.32	$20.02	20,591
2019-07-05	$23.23	$23.38	$23.20	$23.25	$19.96	41,238
2019-07-03	$23.33	$23.38	$23.30	$23.38	$20.07	52,803
2019-07-02	$23.36	$23.37	$23.28	$23.33	$20.03	21,401
2019-07-01	$23.46	$23.46	$23.23	$23.36	$20.06	50,247
2019-06-28	$23.17	$23.31	$23.16	$23.31	$20.01	148,077
2019-06-27	$23.28	$23.28	$23.14	$23.18	$19.90	35,442
2019-06-26	$23.32	$23.32	$23.13	$23.25	$19.96	62,832
2019-06-25	$23.35	$23.35	$23.13	$23.18	$19.90	32,653
2019-06-24	$23.29	$23.32	$23.15	$23.24	$19.95	57,074
2019-06-21	$23.40	$23.40	$23.26	$23.26	$19.88	29,221
2019-06-20	$23.48	$23.48	$23.23	$23.41	$20.01	64,471
2019-06-19	$23.39	$23.39	$23.21	$23.35	$19.96	52,182
2019-06-18	$23.36	$23.36	$23.21	$23.27	$19.89	24,828
2019-06-17	$23.36	$23.36	$23.20	$23.24	$19.87	27,051
2019-06-14	$23.29	$23.29	$23.17	$23.27	$19.89	44,266
2019-06-13	$23.18	$23.32	$23.18	$23.27	$19.89	47,102
2019-06-12	$23.27	$23.30	$23.20	$23.25	$19.88	42,971
2019-06-11	$23.23	$23.33	$23.18	$23.25	$19.88	104,059
2019-06-10	$23.26	$23.31	$23.14	$23.29	$19.91	69,597
2019-06-07	$23.09	$23.25	$23.09	$23.15	$19.79	24,117
2019-06-06	$23.16	$23.19	$23.06	$23.19	$19.82	28,859
2019-06-05	$23.05	$23.15	$23.02	$23.08	$19.73	50,850
2019-06-04	$23.23	$23.23	$23.04	$23.15	$19.79	41,047
2019-06-03	$23.10	$23.13	$23.02	$23.05	$19.70	81,713
2019-05-31	$23.19	$23.19	$23.01	$23.09	$19.74	29,361
2019-05-30	$23.23	$23.23	$23.11	$23.13	$19.77	21,140
2019-05-29	$23.24	$23.24	$23.09	$23.09	$19.74	65,451
2019-05-28	$23.35	$23.35	$23.14	$23.14	$19.78	48,249
2019-05-24	$23.41	$23.45	$23.30	$23.36	$19.88	43,401
2019-05-23	$23.34	$23.47	$23.19	$23.24	$19.78	220,868
2019-05-22	$23.47	$23.53	$23.43	$23.47	$19.97	18,885
2019-05-21	$23.47	$23.53	$23.30	$23.40	$19.91	229,909
2019-05-20	$23.43	$23.56	$23.43	$23.46	$19.96	26,202
2019-05-17	$23.60	$23.62	$23.42	$23.53	$20.02	47,823
2019-05-16	$23.42	$23.56	$23.41	$23.50	$20.00	54,505
2019-05-15	$23.40	$23.48	$23.35	$23.45	$19.96	132,501
2019-05-14	$23.32	$23.43	$23.32	$23.41	$19.92	72,371
2019-05-13	$23.46	$23.47	$23.23	$23.24	$19.78	114,715
2019-05-10	$23.52	$23.59	$23.44	$23.58	$20.07	22,690
2019-05-09	$23.52	$23.61	$23.42	$23.43	$19.94	86,817
2019-05-08	$23.42	$23.65	$23.42	$23.57	$20.06	94,725
2019-05-07	$23.51	$23.58	$23.40	$23.51	$20.01	136,243
2019-05-06	$23.55	$23.65	$23.54	$23.62	$20.10	36,512
2019-05-03	$23.64	$23.73	$23.60	$23.68	$20.15	180,690
2019-05-02	$23.52	$23.71	$23.51	$23.65	$20.13	79,339
2019-05-01	$23.61	$23.67	$23.57	$23.63	$20.11	53,233
2019-04-30	$23.52	$23.63	$23.51	$23.59	$20.08	49,492
2019-04-29	$23.60	$23.65	$23.50	$23.65	$20.13	102,317
2019-04-26	$23.46	$23.61	$23.45	$23.56	$20.05	31,146
2019-04-25	$23.53	$23.65	$23.50	$23.50	$20.00	76,629
2019-04-24	$23.59	$23.69	$23.51	$23.51	$20.01	42,864
2019-04-23	$23.64	$23.70	$23.51	$23.63	$20.11	89,203
2019-04-22	$23.60	$23.73	$23.55	$23.69	$20.07	46,882
2019-04-18	$23.73	$23.73	$23.58	$23.67	$20.05	32,274
2019-04-17	$23.69	$23.73	$23.66	$23.73	$20.10	39,990
2019-04-16	$23.72	$23.73	$23.59	$23.73	$20.10	86,285
2019-04-15	$23.60	$23.74	$23.58	$23.73	$20.10	53,234
2019-04-12	$23.57	$23.74	$23.52	$23.59	$19.98	92,569
2019-04-11	$23.50	$23.61	$23.50	$23.59	$19.98	105,908
2019-04-10	$23.57	$23.61	$23.55	$23.61	$20.00	25,683
2019-04-09	$23.49	$23.59	$23.49	$23.55	$19.95	25,147
2019-04-08	$23.58	$23.59	$23.46	$23.52	$19.93	36,868
2019-04-05	$23.61	$23.61	$23.45	$23.55	$19.95	59,693
2019-04-04	$23.51	$23.60	$23.51	$23.57	$19.97	32,758
2019-04-03	$23.48	$23.56	$23.48	$23.55	$19.95	50,869
2019-04-02	$23.47	$23.51	$23.40	$23.48	$19.89	54,020
2019-04-01	$23.21	$23.50	$23.21	$23.43	$19.85	89,832
2019-03-29	$23.38	$23.47	$23.16	$23.25	$19.70	364,261
2019-03-28	$23.43	$23.50	$23.40	$23.47	$19.88	74,192
2019-03-27	$23.40	$23.45	$23.31	$23.42	$19.84	48,429
2019-03-26	$23.42	$23.49	$23.29	$23.37	$19.80	48,280
2019-03-25	$23.48	$23.54	$23.42	$23.49	$19.81	65,053
2019-03-22	$23.53	$23.53	$23.46	$23.50	$19.82	154,831
2019-03-21	$23.58	$23.58	$23.51	$23.57	$19.87	69,209
2019-03-20	$23.57	$23.65	$23.47	$23.53	$19.84	44,474
2019-03-19	$23.64	$23.72	$23.50	$23.55	$19.85	54,818
2019-03-18	$23.58	$23.58	$23.41	$23.54	$19.85	27,405
2019-03-15	$23.58	$23.59	$23.35	$23.49	$19.81	99,653
2019-03-14	$23.43	$23.58	$23.42	$23.58	$19.88	56,661
2019-03-13	$23.51	$23.60	$23.47	$23.47	$19.79	171,096
2019-03-12	$23.46	$23.57	$23.40	$23.54	$19.85	70,048
2019-03-11	$23.40	$23.45	$23.34	$23.45	$19.77	63,589
2019-03-08	$23.40	$23.47	$23.26	$23.33	$19.67	91,334
2019-03-07	$23.53	$23.53	$23.40	$23.42	$19.75	55,751
2019-03-06	$23.40	$23.58	$23.40	$23.50	$19.82	52,564
2019-03-05	$23.40	$23.52	$23.40	$23.44	$19.76	55,667
2019-03-04	$23.59	$23.60	$23.45	$23.50	$19.82	52,023
2019-03-01	$23.40	$23.52	$23.40	$23.52	$19.83	85,093
2019-02-28	$23.43	$23.50	$23.39	$23.42	$19.75	48,773
2019-02-27	$23.34	$23.45	$23.34	$23.43	$19.76	55,457
2019-02-26	$23.39	$23.49	$23.39	$23.41	$19.74	71,101
2019-02-25	$23.44	$23.45	$23.35	$23.35	$19.69	92,498
2019-02-22	$23.34	$23.47	$23.33	$23.38	$19.71	63,690
2019-02-21	$23.30	$23.38	$23.27	$23.34	$19.68	150,793
2019-02-20	$23.30	$23.38	$23.30	$23.31	$19.65	66,650
2019-02-19	$23.49	$23.49	$23.26	$23.34	$19.68	48,753
2019-02-15	$23.47	$23.49	$23.38	$23.43	$19.66	25,732
2019-02-14	$23.44	$23.44	$23.33	$23.36	$19.60	50,712
2019-02-13	$23.38	$23.49	$23.34	$23.37	$19.61	72,247
2019-02-12	$23.33	$23.38	$23.31	$23.35	$19.60	130,738
2019-02-11	$23.29	$23.36	$23.25	$23.29	$19.55	131,555
2019-02-08	$23.31	$23.35	$23.22	$23.26	$19.52	63,617
2019-02-07	$23.19	$23.45	$23.19	$23.26	$19.52	129,752
2019-02-06	$23.33	$23.42	$23.30	$23.35	$19.60	40,114
2019-02-05	$23.31	$23.46	$23.10	$23.33	$19.58	85,361
2019-02-04	$23.29	$23.38	$23.24	$23.38	$19.62	28,010
2019-02-01	$23.20	$23.27	$23.17	$23.21	$19.48	87,587
2019-01-31	$23.05	$23.28	$23.05	$23.16	$19.44	83,107
2019-01-30	$23.11	$23.24	$23.10	$23.14	$19.42	55,153
2019-01-29	$23.20	$23.23	$23.06	$23.10	$19.39	88,859
2019-01-28	$23.18	$23.24	$23.10	$23.20	$19.47	79,690
2019-01-25	$23.20	$23.20	$23.09	$23.14	$19.42	71,970
2019-01-24	$23.24	$23.24	$23.05	$23.13	$19.41	58,400
2019-01-23	$23.17	$23.26	$23.08	$23.09	$19.38	51,054
2019-01-22	$23.26	$23.26	$23.07	$23.12	$19.40	57,223
2019-01-18	$23.24	$23.30	$23.14	$23.20	$19.38	145,571
2019-01-17	$23.03	$23.27	$23.03	$23.24	$19.41	140,202
2019-01-16	$23.04	$23.36	$23.04	$23.26	$19.43	56,060
2019-01-15	$23.01	$23.23	$23.00	$23.01	$19.22	49,111
2019-01-14	$23.20	$23.22	$23.03	$23.20	$19.38	46,608
2019-01-11	$23.27	$23.27	$23.09	$23.09	$19.29	334,878
2019-01-10	$23.00	$23.24	$23.00	$23.22	$19.39	75,030
2019-01-09	$23.15	$23.36	$22.99	$23.04	$19.24	131,134
2019-01-08	$23.11	$23.11	$22.84	$23.08	$19.28	80,294
2019-01-07	$23.03	$23.07	$22.68	$23.07	$19.27	58,215
2019-01-04	$22.48	$22.85	$22.47	$22.85	$19.09	143,326
2019-01-03	$22.40	$22.50	$22.33	$22.35	$18.67	142,626
2019-01-02	$22.46	$22.50	$22.05	$22.43	$18.74	216,944
2018-12-31	$22.59	$22.59	$22.18	$22.42	$18.73	156,265
2018-12-28	$22.34	$22.57	$22.07	$22.44	$18.74	510,018
2018-12-27	$22.13	$22.59	$21.86	$22.16	$18.51	339,013
2018-12-26	$21.92	$22.63	$21.10	$22.29	$18.62	467,437
2018-12-24	$22.45	$22.50	$22.14	$22.19	$18.53	259,263
2018-12-21	$22.71	$22.85	$22.50	$22.54	$18.73	538,946
2018-12-20	$22.91	$22.95	$22.45	$22.70	$18.86	471,166
2018-12-19	$23.28	$23.28	$22.72	$22.85	$18.98	1,468,918
2018-12-18	$23.00	$23.23	$22.97	$23.16	$19.24	367,580
2018-12-17	$23.34	$23.34	$23.07	$23.10	$19.19	163,071
2018-12-14	$23.30	$23.40	$23.25	$23.30	$19.36	476,816
2018-12-13	$23.35	$23.50	$23.29	$23.30	$19.36	131,946
2018-12-12	$23.46	$23.47	$23.25	$23.42	$19.46	348,592
2018-12-11	$23.53	$23.53	$23.22	$23.34	$19.39	314,151
2018-12-10	$23.28	$23.37	$23.14	$23.30	$19.36	566,752
2018-12-07	$23.54	$23.54	$23.22	$23.22	$19.29	121,553
2018-12-06	$23.30	$23.42	$23.16	$23.39	$19.43	258,868
2018-12-04	$23.50	$23.60	$23.32	$23.45	$19.48	116,798
2018-12-03	$23.90	$23.90	$23.51	$23.57	$19.56	148,415
2018-11-30	$23.42	$23.54	$23.33	$23.46	$19.47	85,482
2018-11-29	$23.68	$23.68	$23.38	$23.42	$19.44	53,000
2018-11-28	$23.39	$23.61	$23.33	$23.50	$19.50	264,305
2018-11-27	$23.39	$23.44	$23.27	$23.44	$19.45	152,846
2018-11-26	$23.44	$23.44	$23.32	$23.32	$19.35	72,041
2018-11-23	$23.35	$23.35	$23.27	$23.32	$19.35	17,765
2018-11-21	$23.25	$23.39	$23.25	$23.37	$19.39	102,362
2018-11-20	$23.40	$23.48	$23.14	$23.20	$19.25	260,519
2018-11-19	$23.56	$23.58	$23.46	$23.52	$19.42	56,194
2018-11-16	$23.59	$23.63	$23.51	$23.56	$19.46	82,957
2018-11-15	$23.59	$23.73	$23.54	$23.71	$19.58	78,233
2018-11-14	$23.78	$23.78	$23.64	$23.69	$19.56	50,876
2018-11-13	$23.70	$23.89	$23.70	$23.70	$19.57	122,344
2018-11-12	$23.81	$23.85	$23.72	$23.75	$19.61	102,216
2018-11-09	$24.05	$24.05	$23.81	$23.88	$19.72	149,397
2018-11-08	$23.89	$23.98	$23.88	$23.93	$19.76	51,929
2018-11-07	$23.86	$23.97	$23.86	$23.96	$19.79	92,067
2018-11-06	$23.82	$23.87	$23.82	$23.85	$19.69	37,849
2018-11-05	$23.94	$23.99	$23.75	$23.85	$19.69	50,906
2018-11-02	$23.80	$23.86	$23.71	$23.77	$19.63	103,184
2018-11-01	$23.76	$23.83	$23.71	$23.80	$19.65	158,417
2018-10-31	$23.67	$23.79	$23.67	$23.71	$19.58	43,315
2018-10-30	$23.52	$23.81	$23.52	$23.70	$19.57	80,017
2018-10-29	$23.66	$23.77	$23.65	$23.67	$19.55	202,301
2018-10-26	$23.82	$23.82	$23.63	$23.65	$19.53	105,872
2018-10-25	$23.89	$23.89	$23.78	$23.84	$19.69	112,461
2018-10-24	$24.01	$24.01	$23.78	$23.80	$19.65	115,460
2018-10-23	$24.13	$24.13	$23.81	$23.93	$19.76	154,359
2018-10-22	$24.06	$24.09	$24.03	$24.05	$19.77	64,986
2018-10-19	$24.18	$24.18	$24.03	$24.03	$19.75	94,061
2018-10-18	$24.12	$24.12	$24.04	$24.05	$19.77	122,344
2018-10-17	$24.25	$24.25	$24.03	$24.10	$19.81	179,290
2018-10-16	$24.07	$24.13	$24.05	$24.13	$19.83	121,507
2018-10-15	$24.20	$24.23	$24.03	$24.05	$19.77	96,987
2018-10-12	$24.05	$24.13	$24.03	$24.09	$19.80	163,379
2018-10-11	$24.13	$24.13	$24.01	$24.02	$19.74	104,167
2018-10-10	$24.10	$24.13	$24.01	$24.01	$19.74	94,460
2018-10-09	$24.34	$24.34	$24.10	$24.14	$19.84	170,081
2018-10-08	$24.37	$24.37	$24.14	$24.16	$19.86	82,853
2018-10-05	$24.19	$24.20	$24.12	$24.15	$19.85	136,122
2018-10-04	$24.25	$24.25	$24.15	$24.18	$19.88	139,956
2018-10-03	$24.20	$24.31	$24.20	$24.26	$19.94	130,546
2018-10-02	$24.18	$24.28	$24.18	$24.22	$19.91	86,160
2018-10-01	$24.24	$24.35	$24.20	$24.24	$19.92	61,943
2018-09-28	$24.36	$24.36	$24.16	$24.21	$19.90	146,642
2018-09-27	$24.23	$24.23	$24.15	$24.21	$19.90	42,506
2018-09-26	$24.19	$24.23	$24.13	$24.17	$19.87	176,233
2018-09-25	$24.15	$24.24	$24.14	$24.15	$19.85	208,286
2018-09-24	$24.29	$24.29	$24.21	$24.25	$19.84	265,364
2018-09-21	$24.31	$24.31	$24.24	$24.25	$19.84	109,490
2018-09-20	$24.26	$24.31	$24.18	$24.24	$19.83	101,284
2018-09-19	$24.28	$24.36	$24.17	$24.23	$19.83	148,391
2018-09-18	$24.42	$24.42	$24.15	$24.24	$19.83	100,109
2018-09-17	$24.09	$24.30	$24.09	$24.24	$19.83	54,659
2018-09-14	$24.30	$24.30	$24.20	$24.24	$19.83	41,300
2018-09-13	$24.20	$24.25	$24.16	$24.24	$19.83	62,017
2018-09-12	$24.19	$24.20	$24.14	$24.20	$19.80	95,038
2018-09-11	$24.15	$24.19	$24.12	$24.18	$19.79	76,441
2018-09-10	$24.10	$24.15	$24.09	$24.13	$19.74	80,901
2018-09-07	$24.08	$24.12	$24.07	$24.10	$19.72	160,271
2018-09-06	$24.07	$24.10	$24.03	$24.06	$19.69	195,920
2018-09-05	$24.11	$24.11	$24.04	$24.06	$19.69	101,832
2018-09-04	$24.11	$24.12	$24.03	$24.12	$19.74	68,077
2018-08-31	$24.12	$24.14	$24.06	$24.07	$19.70	88,143
2018-08-30	$24.14	$24.14	$24.06	$24.06	$19.69	159,197
2018-08-29	$24.14	$24.14	$24.07	$24.10	$19.72	51,461
2018-08-28	$24.12	$24.12	$24.07	$24.09	$19.71	41,739
2018-08-27	$24.04	$24.11	$24.00	$24.10	$19.72	87,524
2018-08-24	$24.04	$24.05	$24.00	$24.05	$19.68	35,849
2018-08-23	$24.00	$24.08	$24.00	$24.02	$19.65	60,919
2018-08-22	$24.07	$24.20	$24.02	$24.02	$19.65	61,753
2018-08-21	$24.07	$24.09	$23.99	$24.06	$19.69	77,815
2018-08-20	$24.18	$24.18	$24.05	$24.09	$19.63	119,408
2018-08-17	$24.18	$24.18	$24.04	$24.07	$19.61	39,975
2018-08-16	$24.06	$24.15	$24.06	$24.10	$19.63	29,027
2018-08-15	$24.12	$24.14	$24.04	$24.06	$19.60	50,676
2018-08-14	$24.07	$24.17	$24.03	$24.12	$19.65	60,862
2018-08-13	$24.10	$24.13	$24.07	$24.08	$19.62	48,059
2018-08-10	$24.01	$24.15	$24.01	$24.07	$19.61	57,627
2018-08-09	$24.16	$24.18	$24.11	$24.11	$19.64	79,725
2018-08-08	$24.24	$24.24	$24.12	$24.18	$19.70	156,272
2018-08-07	$24.14	$24.23	$24.14	$24.18	$19.70	51,498
2018-08-06	$24.14	$24.18	$24.09	$24.16	$19.69	135,084
2018-08-03	$24.15	$24.18	$24.10	$24.14	$19.67	49,307
2018-08-02	$24.08	$24.17	$24.08	$24.11	$19.64	49,160
2018-08-01	$24.20	$24.20	$24.08	$24.09	$19.63	36,561
2018-07-31	$24.13	$24.13	$24.06	$24.08	$19.62	32,414
2018-07-30	$24.11	$24.13	$24.03	$24.06	$19.60	56,497
2018-07-27	$24.10	$24.16	$24.04	$24.09	$19.63	42,366
2018-07-26	$24.13	$24.13	$24.01	$24.08	$19.62	57,435
2018-07-25	$23.98	$24.08	$23.93	$24.02	$19.57	148,078
2018-07-24	$24.03	$24.11	$23.98	$24.01	$19.56	105,917
2018-07-23	$24.10	$24.11	$24.04	$24.11	$19.56	29,213
2018-07-20	$24.16	$24.16	$24.02	$24.09	$19.54	261,856
2018-07-19	$24.12	$24.12	$24.01	$24.04	$19.50	34,201
2018-07-18	$24.12	$24.12	$24.04	$24.08	$19.54	29,020
2018-07-17	$24.00	$24.09	$24.00	$24.06	$19.52	57,424
2018-07-16	$24.00	$24.07	$24.00	$24.04	$19.50	32,697
2018-07-13	$24.05	$24.06	$24.00	$24.05	$19.51	25,512
2018-07-12	$23.98	$24.05	$23.95	$24.02	$19.49	55,074
2018-07-11	$23.98	$24.09	$23.97	$24.01	$19.48	44,002
2018-07-10	$24.05	$24.05	$23.96	$23.96	$19.44	71,144
2018-07-09	$24.00	$24.04	$23.97	$24.03	$19.50	149,056
2018-07-06	$23.94	$23.98	$23.93	$23.95	$19.43	56,877
2018-07-05	$23.94	$23.94	$23.87	$23.94	$19.42	77,165
2018-07-03	$23.88	$23.94	$23.84	$23.88	$19.37	38,422
2018-07-02	$23.90	$23.94	$23.73	$23.85	$19.35	170,985
2018-06-29	$23.95	$23.99	$23.88	$23.92	$19.41	125,136
2018-06-28	$23.98	$23.98	$23.87	$23.90	$19.39	89,894
2018-06-27	$23.97	$23.98	$23.94	$23.94	$19.42	170,967
2018-06-26	$23.96	$24.00	$23.95	$23.99	$19.46	51,958
2018-06-25	$24.05	$24.06	$23.96	$23.99	$19.46	118,793
2018-06-22	$24.18	$24.18	$24.12	$24.13	$19.50	31,259
2018-06-21	$24.23	$24.40	$24.11	$24.14	$19.50	202,770
2018-06-20	$24.20	$24.22	$24.12	$24.21	$19.56	59,971
2018-06-19	$24.19	$24.21	$24.13	$24.18	$19.54	68,572
2018-06-18	$24.16	$24.19	$24.14	$24.17	$19.53	167,866
2018-06-15	$24.28	$24.28	$24.13	$24.16	$19.52	81,020
2018-06-14	$24.16	$24.23	$24.15	$24.22	$19.57	79,279
2018-06-13	$24.16	$24.19	$24.13	$24.14	$19.50	34,965
2018-06-12	$24.14	$24.15	$24.05	$24.14	$19.50	774,807
2018-06-11	$24.13	$24.13	$24.03	$24.10	$19.47	188,156
2018-06-08	$24.16	$24.16	$23.99	$24.03	$19.42	109,032
2018-06-07	$24.14	$24.14	$24.00	$24.08	$19.46	77,598
2018-06-06	$24.14	$24.14	$24.01	$24.05	$19.43	75,437
2018-06-05	$24.18	$24.18	$23.96	$24.03	$19.42	43,662
2018-06-04	$24.30	$24.30	$23.94	$24.01	$19.40	64,329
2018-06-01	$23.98	$24.19	$23.92	$24.19	$19.54	152,507
2018-05-31	$24.04	$24.04	$23.92	$23.98	$19.37	26,345
2018-05-30	$23.81	$23.93	$23.81	$23.92	$19.33	89,715
2018-05-29	$24.01	$24.01	$23.81	$23.81	$19.24	106,439
2018-05-25	$24.05	$24.07	$23.96	$23.97	$19.37	102,478
2018-05-24	$24.10	$24.14	$24.00	$24.10	$19.47	93,033
2018-05-23	$24.15	$24.17	$24.04	$24.10	$19.47	142,473
2018-05-22	$24.14	$24.22	$24.07	$24.10	$19.47	79,287
2018-05-21	$24.14	$24.16	$24.08	$24.14	$19.43	293,521
2018-05-18	$24.14	$24.14	$24.08	$24.10	$19.40	95,951
2018-05-17	$24.12	$24.14	$24.08	$24.13	$19.42	70,643
2018-05-16	$24.16	$24.16	$24.03	$24.13	$19.42	82,168
2018-05-15	$24.18	$24.20	$24.06	$24.06	$19.36	45,375
2018-05-14	$24.16	$24.23	$24.05	$24.11	$19.40	50,753
2018-05-11	$24.24	$24.24	$24.10	$24.12	$19.41	54,670
2018-05-10	$24.22	$24.22	$24.12	$24.14	$19.43	71,667
2018-05-09	$24.20	$24.23	$24.08	$24.19	$19.47	103,578
2018-05-08	$24.12	$24.19	$24.09	$24.12	$19.41	97,252
2018-05-07	$24.06	$24.16	$24.06	$24.12	$19.41	91,477
2018-05-04	$24.02	$24.13	$23.97	$24.09	$19.39	66,978
2018-05-03	$24.20	$24.20	$23.98	$24.04	$19.35	45,639
2018-05-02	$24.08	$24.11	$23.99	$24.02	$19.33	90,161
2018-05-01	$24.02	$24.05	$23.97	$24.04	$19.35	168,340
2018-04-30	$24.00	$24.09	$23.96	$23.96	$19.28	74,756
2018-04-27	$24.02	$24.04	$23.96	$24.04	$19.35	21,664
2018-04-26	$24.04	$24.10	$23.93	$24.02	$19.33	34,783
2018-04-25	$23.97	$24.08	$23.96	$24.02	$19.33	355,729
2018-04-24	$24.07	$24.18	$23.96	$23.96	$19.28	110,229
2018-04-23	$24.11	$24.19	$24.08	$24.13	$19.34	48,556
2018-04-20	$24.24	$24.24	$24.11	$24.13	$19.34	96,385
2018-04-19	$24.15	$24.19	$24.11	$24.18	$19.38	108,448
2018-04-18	$24.24	$24.24	$24.15	$24.17	$19.37	86,219
2018-04-17	$24.22	$24.23	$24.14	$24.15	$19.36	177,249
2018-04-16	$24.16	$24.18	$24.11	$24.16	$19.37	175,249
2018-04-13	$24.14	$24.18	$24.10	$24.13	$19.34	41,397
2018-04-12	$24.09	$24.14	$24.05	$24.14	$19.35	215,222
2018-04-11	$24.07	$24.08	$24.02	$24.05	$19.28	51,872
2018-04-10	$23.98	$24.04	$23.92	$24.04	$19.27	44,564
2018-04-09	$23.99	$24.00	$23.90	$24.00	$19.24	1,290,072
2018-04-06	$24.02	$24.02	$23.85	$23.91	$19.17	167,144
2018-04-05	$23.96	$24.00	$23.87	$23.97	$19.21	156,600
2018-04-04	$23.87	$23.99	$23.86	$23.92	$19.17	36,553
2018-04-03	$23.98	$23.98	$23.86	$23.92	$19.17	201,030
2018-04-02	$24.02	$24.02	$23.85	$23.90	$19.16	191,872
2018-03-29	$23.93	$23.96	$23.84	$23.90	$19.16	77,021
2018-03-28	$23.88	$23.93	$23.79	$23.93	$19.18	66,151
2018-03-27	$23.92	$23.95	$23.82	$23.82	$19.09	33,090
2018-03-26	$23.90	$23.92	$23.85	$23.92	$19.17	38,159
2018-03-23	$23.93	$23.98	$23.77	$23.80	$19.08	75,696
2018-03-22	$23.90	$24.04	$23.84	$23.86	$19.13	118,478
2018-03-21	$24.02	$24.02	$23.93	$23.97	$19.21	36,516
2018-03-20	$24.05	$24.05	$23.90	$23.93	$19.18	32,466
2018-03-19	$24.07	$24.09	$23.96	$24.05	$19.20	46,741
2018-03-16	$24.12	$24.12	$24.03	$24.03	$19.19	23,871
2018-03-15	$24.01	$24.12	$24.01	$24.09	$19.23	25,694
2018-03-14	$24.07	$24.12	$24.04	$24.04	$19.19	18,725
2018-03-13	$24.17	$24.17	$24.01	$24.04	$19.19	62,148
2018-03-12	$24.13	$24.13	$24.05	$24.10	$19.24	37,391
2018-03-09	$24.05	$24.16	$24.01	$24.13	$19.27	63,257
2018-03-08	$24.06	$24.06	$23.97	$24.05	$19.20	34,232
2018-03-07	$24.08	$24.09	$23.96	$24.03	$19.19	38,659
2018-03-06	$24.09	$24.09	$24.00	$24.06	$19.21	228,862
2018-03-05	$24.07	$24.07	$23.95	$24.02	$19.18	29,444
2018-03-02	$23.95	$24.09	$23.87	$24.00	$19.16	45,993
2018-03-01	$24.09	$24.09	$23.96	$23.98	$19.15	40,729
2018-02-28	$24.07	$24.15	$24.04	$24.09	$19.23	108,094
2018-02-27	$24.11	$24.13	$24.02	$24.12	$19.26	90,633
2018-02-26	$23.97	$24.11	$23.97	$24.06	$19.21	66,886
2018-02-23	$23.93	$24.05	$23.87	$24.02	$19.18	59,847
2018-02-22	$24.06	$24.11	$23.80	$23.85	$19.04	81,578
2018-02-21	$24.06	$24.13	$23.96	$24.06	$19.21	111,170
2018-02-20	$24.32	$24.32	$23.99	$24.02	$19.18	47,380
2018-02-16	$24.20	$24.20	$24.04	$24.18	$19.23	41,503
2018-02-15	$24.00	$24.12	$23.97	$24.12	$19.19	22,021
2018-02-14	$23.86	$24.00	$23.86	$24.00	$19.09	54,764
2018-02-13	$23.94	$23.94	$23.83	$23.88	$19.00	26,299
2018-02-12	$23.64	$23.94	$23.60	$23.82	$18.95	69,266
2018-02-09	$24.03	$24.09	$23.49	$23.74	$18.88	80,108
2018-02-08	$23.92	$23.99	$23.85	$23.90	$19.01	32,495
2018-02-07	$24.13	$24.13	$23.99	$24.02	$19.11	49,634
2018-02-06	$23.95	$24.16	$23.87	$24.12	$19.19	118,915
2018-02-05	$24.24	$24.24	$23.80	$23.93	$19.04	96,843
2018-02-02	$24.16	$24.25	$24.07	$24.08	$19.15	55,132
2018-02-01	$24.12	$24.29	$24.12	$24.20	$19.25	37,158
2018-01-31	$24.29	$24.29	$24.17	$24.23	$19.27	79,138
2018-01-30	$24.25	$24.26	$24.16	$24.17	$19.23	74,701
2018-01-29	$24.34	$24.34	$24.20	$24.20	$19.25	1,246,228
2018-01-26	$24.27	$24.29	$24.22	$24.26	$19.30	50,619
2018-01-25	$24.30	$24.30	$24.18	$24.20	$19.25	45,682
2018-01-24	$24.26	$24.30	$24.16	$24.21	$19.26	87,791
2018-01-23	$24.28	$24.28	$24.15	$24.22	$19.27	66,558
2018-01-22	$24.38	$24.38	$24.25	$24.27	$19.23	42,272
2018-01-19	$24.23	$24.28	$24.23	$24.27	$19.23	74,606
2018-01-18	$24.33	$24.33	$24.20	$24.22	$19.19	62,852
2018-01-17	$24.30	$24.30	$24.19	$24.24	$19.21	42,192
2018-01-16	$24.19	$24.25	$24.16	$24.18	$19.16	98,565
2018-01-12	$24.28	$24.28	$24.13	$24.16	$19.15	121,221
2018-01-11	$24.12	$24.24	$24.12	$24.18	$19.16	23,396
2018-01-10	$24.36	$24.36	$24.12	$24.12	$19.12	212,539
2018-01-09	$24.21	$24.26	$24.18	$24.24	$19.21	127,277
2018-01-08	$24.44	$24.44	$24.23	$24.25	$19.22	156,147
2018-01-05	$24.72	$24.72	$24.18	$24.23	$19.20	213,040
2018-01-04	$24.34	$26.50	$24.26	$24.33	$19.28	288,366
2018-01-03	$24.20	$26.52	$24.12	$24.24	$19.21	403,901
2018-01-02	$24.15	$24.26	$24.09	$24.10	$19.10	62,892
2017-12-29	$24.07	$24.17	$24.04	$24.16	$19.15	30,052
2017-12-28	$24.20	$24.29	$24.11	$24.12	$19.12	34,973
2017-12-27	$24.18	$24.18	$24.07	$24.10	$19.10	44,064
2017-12-26	$24.20	$24.20	$24.09	$24.13	$19.12	29,128
2017-12-22	$24.19	$24.27	$24.18	$24.20	$19.10	18,310
2017-12-21	$24.32	$24.32	$24.15	$24.16	$19.07	50,774
2017-12-20	$24.24	$24.32	$24.14	$24.25	$19.14	58,619
2017-12-19	$24.26	$24.27	$24.11	$24.22	$19.11	53,667
2017-12-18	$24.26	$24.26	$24.12	$24.16	$19.07	53,780
2017-12-15	$24.21	$24.21	$24.08	$24.13	$19.04	36,251
2017-12-14	$24.30	$24.30	$24.08	$24.12	$19.04	57,182
2017-12-13	$24.14	$24.18	$24.08	$24.08	$19.00	103,017
2017-12-12	$24.14	$24.20	$24.12	$24.16	$19.07	43,410
2017-12-11	$24.11	$24.22	$24.11	$24.15	$19.06	26,606
2017-12-08	$24.14	$24.24	$24.12	$24.12	$19.04	44,307
2017-12-07	$24.12	$24.30	$24.12	$24.12	$19.04	28,093
2017-12-06	$24.14	$24.28	$24.12	$24.12	$19.04	51,765
2017-12-05	$24.17	$24.29	$24.13	$24.13	$19.04	72,633
2017-12-04	$24.10	$24.16	$24.09	$24.12	$19.04	30,575
2017-12-01	$24.13	$24.15	$24.03	$24.08	$19.00	18,007
2017-11-30	$24.01	$24.19	$24.01	$24.12	$19.04	26,652
2017-11-29	$24.24	$24.24	$24.01	$24.11	$19.03	36,271
2017-11-28	$24.06	$24.30	$24.03	$24.03	$18.96	37,378
2017-11-27	$24.12	$24.19	$24.03	$24.09	$19.01	44,977
2017-11-24	$24.14	$24.16	$24.09	$24.10	$19.02	2,689
2017-11-22	$24.30	$24.30	$24.06	$24.06	$18.99	74,733
2017-11-21	$24.11	$24.14	$23.97	$24.10	$19.02	30,281
2017-11-20	$24.14	$24.26	$24.10	$24.16	$19.00	37,495
2017-11-17	$24.27	$24.29	$24.10	$24.18	$19.01	61,410
2017-11-16	$24.21	$24.21	$24.03	$24.19	$19.02	314,822
2017-11-15	$24.05	$24.12	$23.98	$24.04	$18.90	70,073
2017-11-14	$24.08	$24.12	$24.01	$24.05	$18.91	39,667
2017-11-13	$24.01	$24.16	$24.01	$24.08	$18.93	23,147
2017-11-10	$24.05	$24.12	$24.04	$24.07	$18.92	24,579
2017-11-09	$24.07	$24.24	$24.00	$24.00	$18.87	30,551
2017-11-08	$24.22	$24.22	$24.10	$24.13	$18.97	66,777
2017-11-07	$24.18	$24.35	$24.12	$24.22	$19.04	421,980
2017-11-06	$24.37	$24.37	$24.17	$24.22	$19.04	134,695
2017-11-03	$24.32	$24.32	$24.20	$24.24	$19.06	17,490
2017-11-02	$24.32	$24.32	$24.20	$24.21	$19.03	42,573
2017-11-01	$24.20	$24.28	$24.08	$24.27	$19.08	52,726
2017-10-31	$24.19	$24.21	$24.15	$24.19	$19.02	17,468
2017-10-30	$24.18	$24.21	$24.14	$24.20	$19.03	13,606
2017-10-27	$24.15	$24.30	$24.07	$24.18	$19.01	22,902
2017-10-26	$24.30	$24.30	$24.17	$24.24	$19.06	14,588
2017-10-25	$24.41	$24.41	$24.13	$24.21	$19.03	45,665
2017-10-24	$24.27	$24.36	$24.14	$24.18	$19.01	48,973
2017-10-23	$24.25	$24.37	$24.24	$24.24	$18.98	10,557
2017-10-20	$24.23	$24.30	$24.23	$24.29	$19.01	6,270
2017-10-19	$24.21	$24.33	$24.21	$24.28	$19.01	21,252
2017-10-18	$24.40	$24.40	$24.20	$24.30	$19.02	32,672
2017-10-17	$24.20	$24.27	$24.16	$24.26	$18.99	11,188
2017-10-16	$24.18	$24.20	$24.16	$24.20	$18.95	16,336
2017-10-13	$24.20	$24.29	$24.17	$24.18	$18.93	25,238
2017-10-12	$24.36	$24.36	$24.21	$24.22	$18.96	25,600
2017-10-11	$24.21	$24.32	$24.19	$24.24	$18.98	21,444
2017-10-10	$24.23	$24.32	$24.12	$24.20	$18.95	26,719
2017-10-09	$24.10	$24.31	$24.10	$24.17	$18.92	22,711
2017-10-06	$24.19	$24.27	$24.14	$24.17	$18.92	24,934
2017-10-05	$24.14	$24.27	$24.14	$24.19	$18.94	28,572
2017-10-04	$24.18	$24.18	$24.10	$24.14	$18.90	8,066
2017-10-03	$24.10	$24.18	$24.10	$24.15	$18.91	25,383
2017-10-02	$24.08	$24.17	$24.05	$24.15	$18.91	27,428
2017-09-29	$24.11	$24.17	$24.00	$24.13	$18.89	45,656
2017-09-28	$24.09	$24.18	$24.02	$24.17	$18.92	24,206
2017-09-27	$24.03	$24.11	$23.96	$24.05	$18.83	13,555
2017-09-26	$24.01	$24.07	$23.98	$23.98	$18.77	7,615
2017-09-25	$24.16	$24.16	$24.00	$24.08	$18.77	17,368
2017-09-22	$24.18	$24.19	$24.10	$24.14	$18.82	14,855
2017-09-21	$24.16	$24.23	$24.10	$24.18	$18.85	11,920
2017-09-20	$24.25	$24.25	$24.13	$24.18	$18.85	21,825
2017-09-19	$24.02	$24.20	$24.01	$24.17	$18.84	35,757
2017-09-18	$24.11	$24.11	$24.03	$24.03	$18.73	13,213
2017-09-15	$23.96	$24.10	$23.94	$24.10	$18.79	33,685
2017-09-14	$23.99	$24.03	$23.98	$24.03	$18.73	4,523
2017-09-13	$24.00	$24.05	$23.94	$23.98	$18.69	9,481
2017-09-12	$23.97	$23.99	$23.97	$23.97	$18.68	5,170
2017-09-11	$23.91	$24.00	$23.91	$23.94	$18.66	2,746
2017-09-08	$23.99	$23.99	$23.95	$23.98	$18.69	8,837
2017-09-07	$23.97	$24.00	$23.95	$24.00	$18.71	15,992
2017-09-06	$23.89	$23.94	$23.88	$23.91	$18.64	8,589
2017-09-05	$23.90	$23.96	$23.87	$23.95	$18.67	12,018
2017-09-01	$23.94	$23.96	$23.89	$23.93	$18.65	11,416
2017-08-31	$23.90	$23.94	$23.86	$23.90	$18.63	11,110
2017-08-30	$23.83	$23.91	$23.82	$23.85	$18.59	14,350
2017-08-29	$23.91	$23.94	$23.76	$23.94	$18.66	6,572
2017-08-28	$23.91	$23.97	$23.90	$23.95	$18.67	5,901
2017-08-25	$23.95	$24.00	$23.90	$23.92	$18.64	24,226
2017-08-24	$23.85	$23.95	$23.85	$23.90	$18.63	31,967
2017-08-23	$23.81	$23.88	$23.81	$23.85	$18.59	55,040
2017-08-22	$23.98	$23.98	$23.87	$23.93	$18.65	18,422
2017-08-21	$24.00	$24.00	$23.92	$23.96	$18.67	18,226
2017-08-18	$24.00	$24.07	$24.00	$24.00	$18.64	10,480
2017-08-17	$24.20	$24.20	$24.00	$24.00	$18.64	14,058
2017-08-16	$24.05	$24.14	$24.04	$24.10	$18.71	6,983
2017-08-15	$24.11	$24.15	$24.05	$24.09	$18.71	10,174
2017-08-14	$23.98	$24.12	$23.96	$24.06	$18.68	25,514
2017-08-11	$23.93	$24.01	$23.93	$23.99	$18.63	22,571
2017-08-10	$24.08	$24.08	$23.93	$23.94	$18.59	22,805
2017-08-09	$24.12	$24.15	$22.99	$24.02	$18.65	487,022
2017-08-08	$24.15	$24.22	$24.12	$24.12	$18.73	32,623
2017-08-07	$24.33	$24.33	$24.14	$24.15	$18.75	13,071
2017-08-04	$24.18	$24.22	$24.15	$24.17	$18.77	13,309
2017-08-03	$24.18	$24.24	$24.18	$24.21	$18.80	16,524
2017-08-02	$24.14	$24.28	$24.14	$24.18	$18.78	15,702
2017-08-01	$24.12	$24.19	$24.12	$24.17	$18.77	8,495
2017-07-31	$24.16	$24.18	$24.11	$24.12	$18.73	26,842
2017-07-28	$24.10	$24.24	$24.10	$24.13	$18.74	26,765
2017-07-27	$24.14	$24.19	$24.09	$24.16	$18.76	9,890
2017-07-26	$24.11	$24.17	$24.10	$24.16	$18.76	10,671
2017-07-25	$24.10	$24.18	$24.08	$24.16	$18.76	15,774
2017-07-24	$24.10	$24.27	$24.08	$24.09	$18.71	27,325
2017-07-21	$24.22	$24.24	$24.15	$24.22	$18.74	18,290
2017-07-20	$24.25	$24.25	$24.12	$24.19	$18.71	14,503
2017-07-19	$24.25	$24.25	$24.13	$24.15	$18.68	32,398
2017-07-18	$24.25	$24.25	$24.12	$24.17	$18.70	10,102
2017-07-17	$24.04	$24.20	$24.04	$24.12	$18.66	14,401
2017-07-14	$24.25	$24.25	$24.06	$24.12	$18.66	5,544
2017-07-13	$24.12	$24.18	$24.10	$24.12	$18.66	15,000
2017-07-12	$24.03	$24.13	$24.03	$24.07	$18.62	10,095
2017-07-11	$24.06	$24.12	$24.06	$24.11	$18.65	15,938
2017-07-10	$24.04	$24.17	$24.04	$24.05	$18.60	18,178
2017-07-07	$24.10	$24.21	$24.04	$24.05	$18.60	35,122
2017-07-06	$24.25	$24.25	$24.02	$24.02	$18.58	11,904
2017-07-05	$24.12	$24.12	$24.05	$24.07	$18.62	13,949
2017-07-03	$24.03	$24.12	$24.01	$24.06	$18.61	9,762
2017-06-30	$24.01	$24.10	$24.00	$24.04	$18.60	12,983
2017-06-29	$24.05	$24.15	$23.95	$24.01	$18.57	25,435
2017-06-28	$23.95	$24.14	$23.94	$24.10	$18.64	31,851
2017-06-27	$23.99	$24.15	$23.95	$23.95	$18.53	26,587
2017-06-26	$24.02	$24.07	$23.98	$24.04	$18.60	26,834
2017-06-23	$24.15	$24.15	$24.11	$24.13	$18.59	11,026
2017-06-22	$24.14	$24.14	$24.06	$24.09	$18.56	23,294
2017-06-21	$24.16	$24.18	$24.04	$24.06	$18.54	14,683
2017-06-20	$24.13	$24.20	$24.10	$24.14	$18.60	10,843
2017-06-19	$24.33	$24.33	$24.05	$24.08	$18.55	23,444
2017-06-16	$24.19	$24.19	$24.04	$24.17	$18.62	18,105
2017-06-15	$24.21	$24.22	$24.09	$24.16	$18.62	13,729
2017-06-14	$24.16	$24.22	$24.08	$24.15	$18.61	11,621
2017-06-13	$24.30	$24.30	$24.06	$24.07	$18.55	17,723
2017-06-12	$24.09	$24.09	$24.00	$24.02	$18.51	6,634
2017-06-09	$24.08	$24.20	$24.08	$24.11	$18.58	11,965
2017-06-08	$24.07	$24.19	$24.07	$24.13	$18.59	16,551
2017-06-07	$24.25	$24.25	$24.10	$24.11	$18.58	16,990
2017-06-06	$24.10	$24.18	$24.10	$24.14	$18.60	8,649
2017-06-05	$24.18	$24.18	$24.10	$24.14	$18.60	7,516
2017-06-02	$24.11	$24.13	$24.07	$24.10	$18.57	4,431
2017-06-01	$24.06	$24.17	$24.00	$24.14	$18.60	5,237
2017-05-31	$23.97	$24.03	$23.97	$24.01	$18.50	3,923
2017-05-30	$24.01	$24.05	$23.95	$23.98	$18.48	29,047
2017-05-26	$24.13	$24.13	$24.04	$24.04	$18.52	7,064
2017-05-25	$24.11	$24.16	$24.03	$24.03	$18.52	11,262
2017-05-24	$24.01	$24.12	$24.01	$24.11	$18.58	6,191
2017-05-23	$24.01	$24.13	$24.00	$24.06	$18.54	14,636
2017-05-22	$24.11	$24.11	$24.03	$24.08	$18.55	19,733
2017-05-19	$24.06	$24.18	$24.06	$24.13	$18.52	10,518
2017-05-18	$23.99	$24.12	$23.99	$24.03	$18.44	18,974
2017-05-17	$24.22	$24.22	$24.01	$24.01	$18.43	15,893
2017-05-16	$24.15	$24.20	$24.13	$24.13	$18.52	12,698
2017-05-15	$24.14	$24.19	$24.09	$24.19	$18.57	16,241
2017-05-12	$24.00	$24.11	$24.00	$24.07	$18.47	13,959
2017-05-11	$24.08	$24.20	$24.07	$24.18	$18.56	26,529
2017-05-10	$24.16	$24.17	$24.05	$24.06	$18.47	42,550
2017-05-09	$24.14	$24.14	$24.00	$24.09	$18.49	21,595
2017-05-08	$24.02	$24.13	$24.00	$24.06	$18.47	50,859
2017-05-05	$24.02	$24.09	$23.90	$24.01	$18.43	49,006
2017-05-04	$24.06	$24.07	$23.99	$24.02	$18.44	31,945
2017-05-03	$24.05	$24.08	$23.99	$24.05	$18.46	10,982
2017-05-02	$23.89	$24.05	$23.86	$23.99	$18.41	16,326
2017-05-01	$24.00	$24.00	$23.88	$23.98	$18.40	25,180
2017-04-28	$23.96	$23.98	$23.90	$23.90	$18.34	11,270
2017-04-27	$23.92	$24.00	$23.91	$23.92	$18.36	11,062
2017-04-26	$24.00	$24.00	$23.91	$23.92	$18.36	41,046
2017-04-25	$23.97	$24.00	$23.92	$23.99	$18.41	28,331
2017-04-24	$24.00	$24.00	$23.85	$23.93	$18.37	13,800
2017-04-21	$23.90	$24.00	$23.85	$23.95	$18.31	19,839
2017-04-20	$23.96	$24.08	$23.91	$23.91	$18.27	40,866
2017-04-19	$23.89	$23.96	$23.89	$23.93	$18.29	20,804
2017-04-18	$23.86	$23.98	$23.83	$23.93	$18.29	11,892
2017-04-17	$23.97	$24.00	$23.94	$23.97	$18.32	14,983
2017-04-13	$24.02	$24.02	$23.90	$23.95	$18.31	19,645
2017-04-12	$23.98	$24.08	$23.82	$23.85	$18.23	75,443
2017-04-11	$23.99	$23.99	$23.80	$23.81	$18.20	61,066
2017-04-10	$23.98	$24.00	$23.98	$23.99	$18.34	2,896
2017-04-07	$24.00	$24.00	$23.98	$23.98	$18.33	8,121
2017-04-06	$24.08	$24.08	$23.90	$24.01	$18.35	4,443
2017-04-05	$23.96	$23.96	$23.86	$23.93	$18.29	17,386
2017-04-04	$23.83	$23.95	$23.82	$23.84	$18.22	12,439
2017-04-03	$24.00	$24.00	$23.81	$23.82	$18.21	31,466
2017-03-31	$23.87	$23.95	$23.87	$23.95	$18.31	16,989
2017-03-30	$23.90	$23.93	$23.82	$23.85	$18.23	23,455
2017-03-29	$23.81	$23.89	$23.73	$23.84	$18.22	10,406
2017-03-28	$23.69	$23.81	$23.69	$23.76	$18.16	10,610
2017-03-27	$23.70	$23.91	$23.70	$23.74	$18.14	30,136
2017-03-24	$23.86	$23.96	$23.85	$23.89	$18.18	20,802
2017-03-23	$23.88	$23.90	$23.87	$23.87	$18.17	31,045
2017-03-22	$23.92	$23.92	$23.88	$23.90	$18.19	26,967
2017-03-21	$23.99	$24.02	$23.90	$23.94	$18.22	32,595
2017-03-20	$23.96	$24.05	$23.96	$23.97	$18.24	30,644
2017-03-17	$24.20	$24.20	$23.99	$24.02	$18.28	19,517
2017-03-16	$24.09	$24.09	$24.00	$24.01	$18.27	76,060
2017-03-15	$24.00	$24.03	$23.95	$24.02	$18.28	55,696
2017-03-14	$23.92	$23.96	$23.87	$23.92	$18.21	8,737
2017-03-13	$24.11	$24.11	$23.85	$23.90	$18.19	52,761
2017-03-10	$24.00	$24.00	$23.95	$23.99	$18.26	20,214
2017-03-09	$24.00	$24.04	$23.99	$24.02	$18.28	26,757
2017-03-08	$23.99	$24.09	$23.99	$24.05	$18.30	21,205
2017-03-07	$23.99	$24.17	$23.99	$23.99	$18.26	32,578
2017-03-06	$24.25	$24.25	$24.00	$24.10	$18.34	33,798
2017-03-03	$24.16	$24.22	$24.07	$24.09	$18.33	97,598
2017-03-02	$24.14	$24.20	$24.07	$24.16	$18.39	16,937
2017-03-01	$24.01	$24.16	$24.01	$24.14	$18.37	10,883
2017-02-28	$24.01	$24.05	$23.92	$24.03	$18.29	30,142
2017-02-27	$23.95	$24.06	$23.95	$23.98	$18.25	14,173
2017-02-24	$24.00	$24.02	$23.93	$23.93	$18.21	36,877
2017-02-23	$23.99	$24.05	$23.98	$24.00	$18.27	39,995
2017-02-22	$23.95	$23.99	$23.95	$23.97	$18.25	32,923
2017-02-21	$23.93	$24.02	$23.93	$23.98	$18.25	42,930
2017-02-17	$23.91	$23.94	$23.87	$23.91	$18.20	24,288
2017-02-16	$24.00	$24.16	$23.99	$24.01	$18.19	59,155
2017-02-15	$24.09	$24.16	$24.03	$24.09	$18.25	39,108
2017-02-14	$24.19	$24.19	$24.00	$24.07	$18.24	31,124
2017-02-13	$24.04	$24.04	$23.98	$24.02	$18.20	16,426
2017-02-10	$23.97	$24.04	$23.90	$23.92	$18.12	46,486
2017-02-09	$24.17	$24.17	$23.93	$23.93	$18.13	22,296
2017-02-08	$23.98	$24.05	$23.90	$23.90	$18.11	48,739
2017-02-07	$24.00	$24.04	$23.95	$23.95	$18.14	45,303
2017-02-06	$23.90	$24.19	$23.90	$23.95	$18.14	23,596
2017-02-03	$23.97	$23.99	$23.95	$23.99	$18.18	25,825
2017-02-02	$23.93	$24.00	$23.93	$23.98	$18.17	47,490
2017-02-01	$23.98	$24.01	$23.90	$23.95	$18.14	50,320
2017-01-31	$23.95	$23.97	$23.90	$23.93	$18.13	446,404
2017-01-30	$24.04	$24.04	$23.90	$23.95	$18.14	12,917
2017-01-27	$23.94	$23.97	$23.92	$23.94	$18.14	8,158
2017-01-26	$23.94	$23.99	$23.94	$23.95	$18.14	11,170
2017-01-25	$23.94	$24.00	$23.93	$24.00	$18.18	26,781
2017-01-24	$23.90	$23.94	$23.85	$23.93	$18.13	10,944
2017-01-23	$23.98	$23.98	$23.81	$23.81	$18.04	23,184
2017-01-20	$24.02	$24.03	$23.90	$24.00	$18.10	24,064
2017-01-19	$24.12	$24.12	$23.94	$23.97	$18.08	8,004
2017-01-18	$23.86	$23.98	$23.84	$23.95	$18.06	3,362
2017-01-17	$23.86	$23.98	$23.80	$23.83	$17.97	9,715
2017-01-13	$23.82	$24.02	$23.82	$24.01	$18.11	22,178
2017-01-12	$24.10	$24.10	$23.80	$24.00	$18.10	109,566
2017-01-11	$24.58	$24.74	$24.00	$24.00	$18.10	88,308
2017-01-10	$24.51	$24.98	$24.15	$24.33	$18.35	130,764
2017-01-09	$24.25	$24.41	$24.11	$24.41	$18.41	9,433
2017-01-06	$24.24	$24.24	$24.03	$24.15	$18.21	15,015
2017-01-05	$24.27	$24.28	$23.97	$24.21	$18.26	39,133
2017-01-04	$23.99	$24.09	$23.90	$24.08	$18.16	27,302
2017-01-03	$23.88	$23.96	$23.84	$23.91	$18.03	8,834
2016-12-30	$23.88	$23.97	$23.75	$23.88	$18.01	16,050
2016-12-29	$24.01	$24.02	$23.87	$23.90	$18.02	30,509
2016-12-28	$23.99	$23.99	$23.76	$23.76	$17.92	16,603
2016-12-27	$24.15	$24.15	$23.70	$23.84	$17.98	7,379
2016-12-23	$26.10	$26.10	$23.83	$23.98	$18.08	18,676
2016-12-22	$24.17	$24.25	$23.91	$24.16	$18.13	31,022
2016-12-21	$24.12	$24.17	$23.83	$24.14	$18.11	42,852
2016-12-20	$24.05	$24.21	$24.05	$24.21	$18.17	14,362
2016-12-19	$24.25	$24.36	$24.10	$24.11	$18.09	29,269
2016-12-16	$24.00	$24.12	$23.74	$24.12	$18.10	26,248
2016-12-15	$23.85	$24.10	$23.85	$24.08	$18.07	81,858
2016-12-14	$23.87	$24.07	$23.85	$23.92	$17.95	23,611
2016-12-13	$23.75	$23.96	$23.75	$23.93	$17.96	16,175
2016-12-12	$23.96	$23.98	$23.76	$23.88	$17.92	6,634
2016-12-09	$23.92	$23.94	$23.81	$23.92	$17.95	14,187
2016-12-08	$23.85	$23.95	$23.75	$23.81	$17.87	36,679
2016-12-07	$23.92	$24.00	$23.69	$23.74	$17.81	25,093
2016-12-06	$23.33	$23.87	$23.33	$23.84	$17.89	21,232
2016-12-05	$23.93	$23.93	$23.50	$23.55	$17.67	36,235
2016-12-02	$23.53	$23.71	$23.52	$23.55	$17.67	6,108
2016-12-01	$23.49	$23.50	$23.41	$23.50	$17.63	22,600
2016-11-30	$23.48	$23.49	$23.37	$23.37	$17.54	10,000
2016-11-29	$23.42	$23.49	$23.37	$23.41	$17.57	4,499
2016-11-28	$23.33	$23.48	$23.33	$23.48	$17.62	2,791
2016-11-25	$23.50	$23.50	$23.30	$23.34	$17.51	1,124
2016-11-23	$23.33	$23.34	$23.33	$23.34	$17.51	445
2016-11-22	$23.20	$23.29	$23.20	$23.29	$17.48	401
2016-11-21	$23.00	$23.20	$23.00	$23.20	$17.41	1,669
2016-11-18	$23.26	$23.42	$23.26	$23.35	$17.43	4,147
2016-11-17	$23.20	$23.20	$23.20	$23.20	$17.32	43
2016-11-16	$23.20	$23.20	$23.20	$23.20	$17.32	5,000
2016-11-15	$23.37	$23.37	$23.37	$23.37	$17.45	615
2016-11-14	$22.99	$23.43	$22.99	$23.10	$17.24	1,686
2016-11-11	$23.06	$23.09	$23.06	$23.09	$17.24	757
2016-11-10	$23.33	$23.33	$23.19	$23.19	$17.31	658
2016-11-09	$23.19	$23.19	$23.19	$23.19	$17.31	25
2016-11-08	$23.19	$23.19	$23.19	$23.19	$17.31	495
2016-11-07	$23.19	$23.19	$23.19	$23.19	$17.31	0
2016-11-04	$23.19	$23.19	$23.19	$23.19	$17.31	58
2016-11-03	$23.32	$23.32	$23.19	$23.19	$17.31	627
2016-11-02	$23.39	$23.39	$23.39	$23.39	$17.46	92
2016-11-01	$23.39	$23.66	$23.39	$23.39	$17.46	2,011
2016-10-31	$23.43	$23.43	$23.41	$23.41	$17.48	779
2016-10-28	$23.53	$23.53	$23.52	$23.52	$17.56	2,251
2016-10-27	$23.63	$23.63	$23.63	$23.63	$17.64	210
2016-10-26	$23.68	$23.68	$23.44	$23.65	$17.66	3,308
2016-10-25	$23.92	$23.92	$23.92	$23.92	$17.85	461
2016-10-24	$23.68	$23.75	$23.65	$23.75	$17.73	932
2016-10-21	$23.62	$23.79	$23.62	$23.68	$17.60	2,752
2016-10-20	$23.70	$23.70	$23.70	$23.70	$17.61	417
2016-10-19	$23.71	$23.94	$23.62	$23.94	$17.79	1,816
2016-10-18	$23.54	$23.54	$23.54	$23.54	$17.49	0
2016-10-17	$23.52	$23.54	$23.52	$23.54	$17.49	926
2016-10-14	$23.61	$23.61	$23.61	$23.61	$17.54	3,624
2016-10-13	$23.65	$23.65	$23.65	$23.65	$17.57	1
2016-10-12	$23.50	$23.69	$23.50	$23.65	$17.57	4,771
2016-10-11	$23.83	$23.83	$23.51	$23.52	$17.47	1,328
2016-10-10	$23.43	$23.43	$23.43	$23.43	$17.41	2
2016-10-07	$23.43	$23.43	$23.43	$23.43	$17.41	0
2016-10-06	$23.43	$23.43	$23.43	$23.43	$17.41	301
2016-10-05	$23.74	$23.74	$23.60	$23.61	$17.54	1,792
2016-10-04	$23.55	$23.55	$23.55	$23.55	$17.50	4,534
2016-10-03	$23.28	$23.49	$23.28	$23.48	$17.45	592
2016-09-30	$23.62	$23.62	$23.62	$23.62	$17.55	594
2016-09-29	$23.45	$23.45	$23.45	$23.45	$17.43	107
2016-09-28	$23.29	$23.29	$23.29	$23.29	$17.31	10
2016-09-27	$23.30	$23.32	$23.21	$23.29	$17.31	2,696
2016-09-26	$23.33	$23.33	$23.17	$23.17	$17.21	1,451
2016-09-23	$23.25	$23.25	$23.25	$23.25	$17.20	8
2016-09-22	$23.25	$23.25	$23.25	$23.25	$17.20	103
2016-09-21	$23.25	$23.25	$23.25	$23.25	$17.20	365
2016-09-20	$23.26	$23.44	$23.25	$23.25	$17.20	1,840
2016-09-19	$23.36	$23.36	$23.20	$23.20	$17.16	1,253
2016-09-16	$23.14	$23.20	$23.14	$23.20	$17.16	380
2016-09-15	$23.30	$23.36	$23.30	$23.36	$17.28	6,666
2016-09-14	$23.28	$23.28	$23.28	$23.28	$17.22	0
2016-09-13	$23.28	$23.28	$23.28	$23.28	$17.22	235
2016-09-12	$23.43	$23.43	$23.43	$23.43	$17.33	116
2016-09-09	$23.43	$23.43	$23.43	$23.43	$17.33	3
2016-09-08	$23.26	$23.43	$23.26	$23.43	$17.33	2,561
2016-09-07	$23.25	$23.25	$23.22	$23.22	$17.18	691
2016-09-06	$23.37	$23.37	$23.36	$23.36	$17.28	1,363
2016-09-02	$23.44	$23.48	$23.44	$23.48	$17.37	1,601
2016-09-01	$23.38	$23.38	$23.38	$23.38	$17.29	317
2016-08-31	$23.38	$23.38	$23.38	$23.38	$17.29	21
2016-08-30	$23.52	$23.52	$23.30	$23.38	$17.29	795
2016-08-29	$23.32	$23.36	$23.28	$23.28	$17.22	3,457
2016-08-26	$23.33	$23.33	$23.33	$23.33	$17.26	6,047
2016-08-25	$23.25	$23.28	$23.12	$23.13	$17.11	3,763
2016-08-24	$23.29	$23.29	$23.29	$23.29	$17.23	5
2016-08-23	$23.29	$23.29	$23.29	$23.29	$17.23	866
2016-08-22	$23.09	$23.09	$23.09	$23.09	$17.08	27
2016-08-19	$23.19	$23.19	$23.19	$23.19	$17.08	6
2016-08-18	$23.12	$23.19	$23.12	$23.19	$17.08	524
2016-08-17	$23.18	$23.18	$23.18	$23.18	$17.08	563
2016-08-16	$23.14	$23.14	$23.13	$23.13	$17.04	3,161
2016-08-15	$23.09	$23.09	$23.09	$23.09	$17.01	902
2016-08-12	$23.32	$23.32	$23.32	$23.32	$17.17	501
2016-08-11	$23.05	$23.23	$23.05	$23.23	$17.11	3,224
2016-08-10	$22.98	$22.98	$22.98	$22.98	$16.92	52
2016-08-09	$22.98	$22.98	$22.98	$22.98	$16.92	5
2016-08-08	$22.98	$22.98	$22.98	$22.98	$16.92	111
2016-08-05	$23.01	$23.01	$23.01	$23.01	$16.95	51
2016-08-04	$23.01	$23.01	$23.01	$23.01	$16.95	50
2016-08-03	$23.01	$23.01	$23.01	$23.01	$16.95	67
2016-08-02	$22.90	$23.04	$22.90	$23.01	$16.95	4,020
2016-08-01	$22.84	$22.86	$22.77	$22.86	$16.84	5,707
2016-07-29	$22.93	$22.93	$22.93	$22.93	$16.89	151
2016-07-28	$23.07	$23.07	$22.83	$22.83	$16.81	553
2016-07-27	$22.89	$23.00	$22.88	$23.00	$16.94	1,309
2016-07-26	$22.96	$22.96	$22.96	$22.96	$16.91	1
2016-07-25	$23.11	$23.11	$22.96	$22.96	$16.91	886
2016-07-22	$23.10	$23.10	$23.05	$23.05	$16.90	1,891
2016-07-21	$23.19	$23.19	$23.19	$23.19	$17.01	1,133
2016-07-20	$23.18	$23.18	$23.18	$23.18	$17.00	50
2016-07-19	$23.18	$23.18	$23.18	$23.18	$17.00	381
2016-07-18	$23.04	$23.05	$22.91	$22.91	$16.80	1,156
2016-07-15	$23.04	$23.04	$23.04	$23.04	$16.89	4
2016-07-14	$23.00	$23.08	$23.00	$23.04	$16.89	2,704
2016-07-13	$22.99	$22.99	$22.99	$22.99	$16.86	131
2016-07-12	$23.04	$23.04	$23.04	$23.04	$16.89	270
2016-07-11	$22.80	$23.02	$22.77	$23.01	$16.87	6,555
2016-07-08	$22.75	$22.91	$22.74	$22.91	$16.80	2,117
2016-07-07	$22.58	$22.68	$22.58	$22.64	$16.60	2,384
2016-07-06	$22.61	$22.64	$22.60	$22.64	$16.60	912
2016-07-05	$22.74	$22.74	$22.74	$22.74	$16.68	326
2016-07-01	$22.61	$22.61	$22.61	$22.61	$16.58	41
2016-06-30	$22.69	$22.69	$22.55	$22.61	$16.58	2,894
2016-06-29	$22.67	$22.67	$22.42	$22.42	$16.44	9,148
2016-06-28	$22.25	$22.38	$22.22	$22.37	$16.40	4,375
2016-06-27	$22.38	$22.38	$22.17	$22.17	$16.26	2,990
2016-06-24	$22.61	$22.61	$22.31	$22.31	$16.36	4,359
2016-06-23	$22.65	$22.81	$22.65	$22.74	$16.68	6,450
2016-06-22	$22.62	$22.62	$22.62	$22.62	$16.59	241
2016-06-21	$22.67	$22.71	$22.53	$22.57	$16.55	5,502
2016-06-20	$22.56	$22.56	$22.56	$22.56	$16.54	105
2016-06-17	$22.49	$22.66	$22.48	$22.66	$16.54	16,582
2016-06-16	$22.55	$22.55	$22.55	$22.55	$16.46	1,271
2016-06-15	$22.67	$22.67	$22.67	$22.67	$16.55	13
2016-06-14	$22.67	$22.68	$22.66	$22.67	$16.55	4,770
2016-06-13	$22.67	$22.67	$22.67	$22.67	$16.55	707
2016-06-10	$22.70	$22.78	$22.70	$22.72	$16.59	5,875
2016-06-09	$22.68	$22.68	$22.68	$22.68	$16.56	48
2016-06-08	$22.68	$22.68	$22.68	$22.68	$16.56	405
2016-06-07	$22.61	$22.76	$22.61	$22.76	$16.62	823
2016-06-06	$22.61	$22.61	$22.55	$22.56	$16.47	7,635
2016-06-03	$22.56	$22.56	$22.55	$22.55	$16.46	3,121
2016-06-02	$22.59	$22.69	$22.58	$22.58	$16.49	502
2016-06-01	$22.59	$22.59	$22.59	$22.59	$16.49	25
2016-05-31	$22.59	$22.59	$22.59	$22.59	$16.49	66
2016-05-27	$22.53	$22.59	$22.53	$22.59	$16.49	1,486
2016-05-26	$22.50	$22.59	$22.50	$22.59	$16.49	4,477
2016-05-25	$22.38	$22.57	$22.38	$22.45	$16.39	2,902
2016-05-24	$22.44	$22.44	$22.44	$22.44	$16.38	352
2016-05-23	$22.24	$22.38	$22.22	$22.23	$16.23	3,454
2016-05-20	$22.40	$22.44	$22.38	$22.44	$16.31	10,909
2016-05-19	$22.54	$22.54	$22.54	$22.54	$16.39	840
2016-05-18	$22.30	$22.51	$22.30	$22.51	$16.36	23,255
2016-05-17	$22.37	$22.37	$22.37	$22.37	$16.26	30,300
2016-05-16	$22.49	$22.50	$22.49	$22.49	$16.35	1,137
2016-05-13	$22.36	$22.36	$22.36	$22.36	$16.26	4
2016-05-12	$22.47	$22.47	$22.36	$22.36	$16.26	1,950
2016-05-11	$22.36	$22.36	$22.36	$22.36	$16.25	447
2016-05-10	$22.20	$22.24	$22.20	$22.24	$16.17	5,556
2016-05-09	$22.23	$22.23	$22.23	$22.23	$16.16	61
2016-05-06	$22.23	$22.23	$22.23	$22.23	$16.16	146
2016-05-05	$22.36	$22.43	$22.33	$22.33	$16.23	3,217
2016-05-04	$22.41	$22.41	$22.41	$22.41	$16.29	0
2016-05-03	$22.41	$22.41	$22.41	$22.41	$16.29	0
2016-05-02	$22.41	$22.42	$22.30	$22.41	$16.29	3,236
2016-04-29	$22.46	$22.46	$22.32	$22.32	$16.23	877
2016-04-28	$22.42	$22.44	$22.42	$22.44	$16.31	866
2016-04-27	$22.42	$22.47	$22.33	$22.47	$16.34	3,700
2016-04-26	$21.91	$21.91	$21.91	$21.91	$15.92	0
2016-04-25	$21.91	$21.91	$21.91	$21.91	$15.92	2
2016-04-22	$22.30	$22.30	$22.00	$22.00	$15.92	2,876
2016-04-21	$22.38	$22.42	$22.30	$22.30	$16.14	548
2016-04-20	$22.22	$22.23	$22.22	$22.23	$16.09	2,511
2016-04-19	$22.02	$22.02	$22.02	$22.02	$15.94	150
2016-04-18	$22.00	$22.05	$22.00	$22.05	$15.96	1,215
2016-04-15	$22.05	$22.05	$21.80	$22.05	$15.96	803
2016-04-14	$21.99	$22.06	$21.99	$22.05	$15.96	2,032
2016-04-13	$21.43	$21.98	$21.43	$21.97	$15.90	969
2016-04-12	$21.25	$21.92	$21.25	$21.92	$15.87	400
2016-04-11	$21.73	$21.76	$21.15	$21.76	$15.75	802
2016-04-08	$21.69	$21.77	$21.36	$21.36	$15.46	852
2016-04-07	$21.72	$21.72	$21.72	$21.72	$15.72	73
2016-04-06	$21.62	$21.73	$21.49	$21.72	$15.72	1,134
2016-04-05	$21.65	$21.65	$21.65	$21.65	$15.67	1
2016-04-04	$21.70	$21.70	$21.65	$21.65	$15.67	819
2016-04-01	$21.73	$21.73	$21.73	$21.73	$15.73	26
2016-03-31	$21.55	$21.75	$20.81	$21.73	$15.73	3,152
2016-03-30	$21.55	$21.60	$21.52	$21.52	$15.58	719
2016-03-29	$22.23	$22.23	$21.45	$21.53	$15.59	4,443
2016-03-28	$21.53	$21.53	$21.53	$21.53	$15.58	156
2016-03-24	$21.00	$21.76	$21.00	$21.76	$15.75	3,224
2016-03-23	$21.80	$21.80	$21.80	$21.80	$15.78	502
2016-03-22	$21.76	$21.89	$21.52	$21.89	$15.85	5,883
2016-03-21	$21.93	$21.93	$21.93	$21.93	$15.87	0
2016-03-18	$21.75	$21.93	$21.58	$21.93	$15.81	1,100
2016-03-17	$21.71	$21.71	$21.71	$21.71	$15.65	124
2016-03-16	$21.80	$21.80	$21.71	$21.71	$15.65	301
2016-03-15	$21.70	$21.70	$21.70	$21.70	$15.64	108
2016-03-14	$21.64	$21.70	$21.64	$21.70	$15.64	601
2016-03-11	$21.60	$21.60	$21.60	$21.60	$15.57	0
2016-03-10	$21.60	$21.60	$21.60	$21.60	$15.57	102
2016-03-09	$21.75	$21.86	$21.72	$21.79	$15.71	1,215
2016-03-08	$21.60	$21.61	$21.59	$21.60	$15.57	35,510
2016-03-07	$21.52	$21.72	$21.52	$21.63	$15.59	12,879
2016-03-04	$21.67	$21.67	$21.67	$21.67	$15.62	235
2016-03-03	$21.47	$21.51	$21.46	$21.50	$15.50	22,303
2016-03-02	$21.46	$21.52	$21.46	$21.50	$15.50	834
2016-03-01	$21.29	$21.30	$21.28	$21.30	$15.36	940
2016-02-29	$21.19	$21.19	$21.19	$21.19	$15.28	58
2016-02-26	$20.72	$21.19	$20.72	$21.19	$15.28	1,671
2016-02-25	$20.92	$20.92	$20.92	$20.92	$15.08	147
2016-02-24	$20.80	$20.88	$20.79	$20.88	$15.05	4,133
2016-02-23	$20.94	$20.94	$20.94	$20.94	$15.10	50
2016-02-22	$21.03	$21.03	$20.88	$20.94	$15.10	2,926
2016-02-19	$20.66	$21.00	$20.66	$20.93	$15.03	1,380
2016-02-18	$20.88	$21.00	$20.79	$20.98	$15.06	4,208
2016-02-17	$19.99	$20.89	$19.92	$20.09	$14.42	5,215
2016-02-16	$20.70	$20.72	$20.60	$20.72	$14.87	1,437
2016-02-12	$20.71	$20.73	$20.43	$20.72	$14.87	19,441
2016-02-11	$20.45	$20.51	$19.87	$20.45	$14.68	8,400
2016-02-10	$20.78	$20.78	$20.74	$20.74	$14.89	737
2016-02-09	$20.75	$20.91	$20.61	$20.71	$14.86	9,842
2016-02-08	$20.67	$20.67	$20.67	$20.67	$14.84	323
2016-02-05	$21.07	$21.09	$21.07	$21.08	$15.13	3,214
2016-02-04	$20.93	$20.93	$20.93	$20.93	$15.02	365
2016-02-03	$20.98	$20.98	$20.98	$20.98	$15.06	999
2016-02-02	$21.07	$21.13	$21.02	$21.04	$15.10	7,781
2016-02-01	$21.15	$21.15	$21.05	$21.07	$15.13	3,712
2016-01-29	$21.12	$21.24	$21.12	$21.24	$15.25	763
2016-01-28	$21.05	$21.29	$21.05	$21.23	$15.24	4,182
2016-01-27	$21.09	$21.14	$21.09	$21.14	$15.17	1,160
2016-01-26	$21.10	$21.10	$21.07	$21.09	$15.14	12,343
2016-01-25	$21.10	$21.10	$21.10	$21.10	$15.15	52
2016-01-22	$21.19	$21.30	$21.17	$21.19	$15.15	1,706
2016-01-21	$20.96	$21.05	$20.79	$21.05	$15.05	15,963
2016-01-20	$21.20	$21.20	$20.82	$20.86	$14.91	6,812
2016-01-19	$21.30	$21.43	$21.26	$21.26	$15.20	13,536
2016-01-15	$21.28	$21.28	$21.26	$21.26	$15.20	656
2016-01-14	$21.66	$21.73	$21.46	$21.73	$15.54	10,884
2016-01-13	$21.78	$22.10	$21.45	$21.60	$15.44	15,735
2016-01-12	$21.72	$21.76	$21.44	$21.75	$15.55	13,379
2016-01-11	$21.79	$21.79	$21.60	$21.61	$15.45	6,920
2016-01-08	$21.72	$21.83	$21.68	$21.74	$15.54	12,765
2016-01-07	$21.73	$22.19	$21.63	$21.70	$15.51	54,977
2016-01-06	$21.67	$21.96	$21.67	$21.81	$15.59	4,616
2016-01-05	$21.91	$21.92	$21.65	$21.65	$15.48	2,295
2016-01-04	$21.44	$22.05	$21.34	$22.05	$15.76	2,005
2015-12-31	$21.93	$22.05	$21.80	$21.92	$15.67	5,898
2015-12-30	$21.94	$21.95	$21.91	$21.91	$15.66	18,035
2015-12-29	$21.73	$22.15	$21.60	$21.90	$15.66	16,950
2015-12-28	$21.86	$22.02	$21.84	$21.85	$15.62	4,270
2015-12-24	$21.77	$21.98	$21.77	$21.87	$15.64	23,983
2015-12-23	$21.89	$22.00	$21.55	$21.85	$15.62	34,071
2015-12-22	$21.66	$21.82	$21.66	$21.82	$15.60	4,134
2015-12-21	$21.73	$21.81	$21.50	$21.71	$15.52	23,295
2015-12-18	$21.76	$22.00	$21.61	$21.80	$15.52	14,927
2015-12-17	$21.65	$21.98	$21.65	$21.82	$15.54	2,098
2015-12-16	$21.91	$22.07	$21.66	$22.07	$15.72	5,857
2015-12-15	$21.84	$21.98	$21.77	$21.98	$15.65	7,428
2015-12-14	$21.78	$21.89	$21.33	$21.84	$15.55	27,929
2015-12-11	$21.87	$21.90	$21.60	$21.68	$15.44	50,070
2015-12-10	$22.07	$22.13	$21.98	$22.08	$15.72	1,760
2015-12-09	$22.15	$22.31	$22.06	$22.15	$15.77	25,580
2015-12-08	$22.13	$22.20	$22.06	$22.09	$15.73	16,165
2015-12-07	$22.23	$22.28	$22.14	$22.19	$15.81	13,389
2015-12-04	$22.29	$22.51	$22.29	$22.33	$15.90	13,681
2015-12-03	$22.42	$22.45	$22.37	$22.40	$15.95	23,318
2015-12-02	$22.40	$22.44	$22.35	$22.38	$15.94	37,070
2015-12-01	$22.37	$22.37	$22.37	$22.37	$15.93	1,048
2015-11-30	$22.61	$22.61	$22.27	$22.56	$16.06	1,270
2015-11-27	$22.34	$22.35	$22.23	$22.34	$15.91	1,240
2015-11-25	$22.41	$22.44	$22.38	$22.39	$15.94	2,125
2015-11-24	$22.38	$22.44	$22.35	$22.44	$15.98	6,031
2015-11-23	$22.52	$22.52	$22.45	$22.48	$16.01	1,714
2015-11-20	$22.56	$22.76	$22.51	$22.53	$15.98	8,451
2015-11-19	$22.87	$22.87	$22.87	$22.87	$16.23	253
2015-11-18	$22.64	$22.75	$22.64	$22.75	$16.14	1,513
2015-11-17	$22.73	$22.79	$22.73	$22.77	$16.16	975
2015-11-16	$22.52	$22.75	$22.52	$22.68	$16.09	2,253
2015-11-13	$22.63	$22.63	$22.61	$22.61	$16.04	4,711
2015-11-12	$22.71	$22.87	$22.66	$22.70	$16.10	3,298
2015-11-11	$22.89	$22.89	$22.89	$22.89	$16.24	0
2015-11-10	$22.94	$22.94	$22.89	$22.89	$16.24	1,397
2015-11-09	$22.87	$22.97	$22.80	$22.81	$16.18	4,438
2015-11-06	$23.05	$23.11	$22.96	$22.98	$16.30	919
2015-11-05	$23.16	$23.16	$23.00	$23.04	$16.35	2,101
2015-11-04	$23.18	$23.18	$22.88	$22.93	$16.27	4,398
2015-11-03	$22.96	$23.15	$22.96	$23.15	$16.43	4,282
2015-11-02	$22.96	$23.27	$22.96	$22.99	$16.31	17,723
2015-10-30	$22.90	$22.90	$22.90	$22.90	$16.25	265
2015-10-29	$22.71	$22.98	$22.71	$22.98	$16.30	952
2015-10-28	$22.80	$22.93	$22.80	$22.93	$16.27	410
2015-10-27	$22.74	$22.75	$22.69	$22.74	$16.13	8,300
2015-10-26	$22.79	$22.86	$22.79	$22.86	$16.22	637
2015-10-23	$22.82	$23.14	$22.80	$22.80	$16.12	37,187
2015-10-22	$22.87	$22.88	$22.73	$22.73	$16.07	1,688
2015-10-21	$22.96	$22.96	$22.68	$22.68	$16.04	897
2015-10-20	$22.94	$22.96	$22.89	$22.89	$16.19	2,254
2015-10-19	$22.82	$22.82	$22.64	$22.78	$16.11	1,173
2015-10-16	$22.79	$22.88	$22.77	$22.88	$16.18	3,014
2015-10-15	$22.75	$22.83	$22.70	$22.83	$16.14	15,284
2015-10-14	$22.63	$22.64	$22.54	$22.64	$16.01	5,276
2015-10-13	$22.83	$22.83	$22.63	$22.81	$16.13	5,007
2015-10-12	$22.81	$22.95	$22.63	$22.79	$16.12	1,645
2015-10-09	$22.95	$22.95	$22.64	$22.64	$16.01	1,096
2015-10-08	$22.74	$22.85	$22.56	$22.85	$16.16	1,413
2015-10-07	$22.60	$22.86	$22.60	$22.68	$16.04	3,776
2015-10-06	$22.67	$22.67	$22.58	$22.58	$15.97	788
2015-10-05	$22.51	$22.68	$22.51	$22.68	$16.04	3,067
2015-10-02	$22.45	$22.45	$22.30	$22.31	$15.78	873
2015-10-01	$22.58	$22.73	$22.26	$22.31	$15.78	16,457
2015-09-30	$22.56	$22.64	$22.42	$22.55	$15.95	4,780
2015-09-29	$22.48	$22.53	$22.28	$22.51	$15.92	10,954
2015-09-28	$22.59	$22.59	$22.36	$22.49	$15.90	10,017
2015-09-25	$22.84	$22.84	$22.76	$22.76	$16.09	4,309
2015-09-24	$22.82	$22.84	$22.73	$22.84	$16.15	8,086
2015-09-23	$22.90	$22.96	$22.87	$22.89	$16.19	8,380
2015-09-22	$23.00	$23.01	$22.76	$22.80	$16.12	9,235
2015-09-21	$23.00	$23.03	$23.00	$23.03	$16.29	1,763
2015-09-18	$23.15	$23.16	$23.09	$23.16	$16.32	1,150
2015-09-17	$23.15	$23.22	$23.00	$23.00	$16.21	282,989
2015-09-16	$23.20	$23.23	$23.13	$23.23	$16.37	4,159
2015-09-15	$23.05	$23.25	$23.05	$23.25	$16.38	3,159
2015-09-14	$23.10	$23.10	$23.10	$23.10	$16.27	476
2015-09-11	$23.13	$23.13	$23.13	$23.13	$16.30	257
2015-09-10	$23.22	$23.22	$23.15	$23.15	$16.31	501
2015-09-09	$23.20	$23.20	$23.03	$23.04	$16.24	1,533
2015-09-08	$23.12	$23.27	$23.12	$23.26	$16.39	704
2015-09-04	$23.18	$23.18	$23.10	$23.10	$16.28	908
2015-09-03	$23.18	$23.20	$23.18	$23.20	$16.35	598
2015-09-02	$23.03	$23.14	$23.01	$23.14	$16.30	2,817
2015-09-01	$22.87	$23.04	$22.86	$22.88	$16.12	3,575
2015-08-31	$22.93	$23.12	$22.93	$22.98	$16.19	7,757
2015-08-28	$22.99	$23.22	$22.99	$23.01	$16.21	3,527

WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD) Exchange: NASDAQ

$22.55 ($0.07) 0.31%

WisdomTree Interest Rate Hedged High Yield Bond Fund - Daily Information

Invest in WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)

Get up to $250 in Bitcoin for funding an account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)