Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP) Stock

Data as of Aug. 21, 2025

$21.25 ($-0.02) -0.09%

Cohen & Steers Ltd Duration Preferred and Income Fund Inc - Daily Information

Click for more stock information on Cohen & Steers Ltd Duration Preferred and Income Fund Inc.

Daily Information	Data
Date	Aug. 21, 2025
Open	$21.30
Previous Close	$21.25
High	$21.30
Low	$21.23
Adjusted Open	$21.30
Previous Adjusted Close	$21.25
Adjusted High	$21.30
Adjusted Low	$21.23

About Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP)

No Description Available

Invest in Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP)

Diversify your asset portfolio by buying gold.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-21	$21.30	$21.30	$21.23	$21.25	$21.25	41,731
2025-08-20	$21.36	$21.36	$21.16	$21.27	$21.27	62,334
2025-08-19	$21.34	$21.36	$21.30	$21.33	$21.33	36,280
2025-08-18	$21.21	$21.33	$21.21	$21.29	$21.29	53,638
2025-08-15	$21.14	$21.25	$21.14	$21.18	$21.18	85,193
2025-08-14	$21.53	$21.53	$20.93	$21.12	$21.12	222,898
2025-08-13	$21.46	$21.55	$21.46	$21.53	$21.53	63,877
2025-08-12	$21.44	$21.48	$21.37	$21.40	$21.40	62,640
2025-08-11	$21.58	$21.60	$21.46	$21.49	$21.36	81,389
2025-08-08	$21.48	$21.59	$21.47	$21.52	$21.39	54,272
2025-08-07	$21.52	$21.55	$21.43	$21.46	$21.33	52,901
2025-08-06	$21.47	$21.50	$21.46	$21.47	$21.34	43,223
2025-08-05	$21.37	$21.42	$21.30	$21.41	$21.28	44,056
2025-08-04	$21.40	$21.40	$21.33	$21.38	$21.25	46,195
2025-08-01	$21.48	$21.49	$21.27	$21.35	$21.22	62,082
2025-07-31	$21.34	$21.45	$21.27	$21.45	$21.32	81,073
2025-07-30	$21.16	$21.28	$21.10	$21.28	$21.15	46,294
2025-07-29	$21.14	$21.21	$21.10	$21.14	$21.01	44,735
2025-07-28	$21.15	$21.21	$21.01	$21.07	$20.94	60,317
2025-07-25	$20.90	$21.14	$20.90	$21.11	$20.98	102,690
2025-07-24	$20.82	$20.98	$20.80	$20.85	$20.72	76,152
2025-07-23	$20.90	$21.00	$20.82	$20.83	$20.70	87,224
2025-07-22	$20.92	$20.98	$20.90	$20.94	$20.81	65,408
2025-07-21	$20.95	$21.03	$20.88	$20.89	$20.76	136,350
2025-07-18	$21.28	$21.28	$20.79	$20.79	$20.79	147,149
2025-07-17	$21.21	$21.28	$21.19	$21.24	$21.24	54,562
2025-07-16	$21.22	$21.28	$21.17	$21.19	$21.19	56,516
2025-07-15	$21.30	$21.30	$21.17	$21.19	$21.19	58,852
2025-07-14	$21.30	$21.43	$21.30	$21.37	$21.24	86,255
2025-07-11	$21.29	$21.30	$21.16	$21.25	$21.12	39,483
2025-07-10	$21.32	$21.35	$21.25	$21.29	$21.16	48,033
2025-07-09	$21.27	$21.37	$21.19	$21.29	$21.16	63,196
2025-07-08	$21.14	$21.20	$21.10	$21.16	$21.03	55,892
2025-07-07	$21.11	$21.20	$21.01	$21.14	$21.01	57,244
2025-07-03	$21.20	$21.23	$21.09	$21.21	$21.08	41,566
2025-07-02	$21.08	$21.25	$21.07	$21.24	$21.11	64,420
2025-07-01	$20.86	$21.10	$20.85	$21.08	$20.95	67,454
2025-06-30	$20.97	$21.07	$20.92	$20.98	$20.85	86,179
2025-06-27	$20.80	$20.91	$20.80	$20.89	$20.76	63,876
2025-06-26	$20.79	$20.85	$20.70	$20.81	$20.68	72,183
2025-06-25	$20.72	$20.80	$20.72	$20.78	$20.65	48,587
2025-06-24	$20.73	$20.83	$20.73	$20.80	$20.67	38,888
2025-06-23	$20.70	$20.74	$20.65	$20.72	$20.59	38,321
2025-06-20	$20.64	$20.70	$20.60	$20.70	$20.57	43,838
2025-06-18	$20.66	$20.70	$20.58	$20.60	$20.47	41,698
2025-06-17	$20.74	$20.74	$20.57	$20.62	$20.49	35,627
2025-06-16	$20.72	$20.75	$20.62	$20.67	$20.54	47,049
2025-06-13	$20.60	$20.70	$20.49	$20.60	$20.47	67,669
2025-06-12	$20.67	$20.78	$20.58	$20.68	$20.55	53,136
2025-06-11	$20.66	$20.80	$20.62	$20.67	$20.54	57,324
2025-06-10	$20.56	$20.65	$20.56	$20.57	$20.44	71,339
2025-06-09	$20.63	$20.72	$20.63	$20.69	$20.43	43,460
2025-06-06	$20.69	$20.73	$20.55	$20.61	$20.35	68,711
2025-06-05	$20.65	$20.72	$20.61	$20.64	$20.38	33,401
2025-06-04	$20.53	$20.65	$20.50	$20.57	$20.31	48,939
2025-06-03	$20.40	$20.57	$20.40	$20.53	$20.27	60,409
2025-06-02	$20.37	$20.49	$20.32	$20.43	$20.18	58,248
2025-05-30	$20.42	$20.44	$20.25	$20.44	$20.19	63,543
2025-05-29	$20.28	$20.56	$20.22	$20.25	$20.00	79,052
2025-05-28	$20.34	$20.35	$20.21	$20.29	$20.04	40,115
2025-05-27	$20.28	$20.38	$20.23	$20.27	$20.02	47,583
2025-05-23	$20.16	$20.26	$20.12	$20.17	$19.92	39,068
2025-05-22	$20.17	$20.31	$20.16	$20.22	$19.97	42,501
2025-05-21	$20.36	$20.40	$20.12	$20.16	$19.91	89,670
2025-05-20	$20.31	$20.41	$20.28	$20.39	$20.14	44,607
2025-05-19	$20.08	$20.35	$20.08	$20.29	$20.04	47,654
2025-05-16	$20.37	$20.37	$20.20	$20.24	$19.99	45,500
2025-05-15	$20.15	$20.30	$20.13	$20.26	$20.01	59,973
2025-05-14	$20.18	$20.23	$20.11	$20.17	$19.92	65,738
2025-05-13	$20.15	$20.27	$20.14	$20.23	$19.98	112,433
2025-05-12	$20.32	$20.32	$20.15	$20.26	$19.88	43,813
2025-05-09	$20.06	$20.16	$20.01	$20.11	$20.11	47,494
2025-05-08	$20.02	$20.12	$19.97	$19.98	$19.98	43,574
2025-05-07	$20.06	$20.08	$19.95	$20.00	$20.00	36,399
2025-05-06	$19.87	$20.06	$19.85	$20.00	$20.00	55,529
2025-05-05	$19.96	$20.07	$19.82	$20.00	$20.00	36,267
2025-05-02	$20.02	$20.06	$19.90	$20.02	$20.02	37,144
2025-05-01	$19.88	$20.05	$19.70	$19.98	$19.98	182,693
2025-04-30	$19.72	$19.83	$19.43	$19.75	$19.75	82,434
2025-04-29	$19.69	$19.80	$19.65	$19.74	$19.74	53,578
2025-04-28	$19.70	$19.88	$19.60	$19.66	$19.66	40,403
2025-04-25	$19.61	$19.75	$19.47	$19.70	$19.70	32,788
2025-04-24	$19.52	$19.67	$19.46	$19.54	$19.54	70,195
2025-04-23	$19.52	$19.70	$19.36	$19.47	$19.47	83,310
2025-04-22	$19.32	$19.35	$19.19	$19.31	$19.31	45,073
2025-04-21	$19.22	$19.30	$19.12	$19.15	$19.15	50,997
2025-04-17	$19.28	$19.36	$19.23	$19.26	$19.26	26,811
2025-04-16	$19.13	$19.31	$19.11	$19.16	$19.16	66,466
2025-04-15	$18.95	$19.22	$18.93	$19.12	$19.12	62,017
2025-04-14	$18.89	$19.05	$18.84	$18.90	$18.90	63,364
2025-04-11	$18.99	$18.99	$18.68	$18.83	$18.83	74,072
2025-04-10	$19.38	$19.42	$18.74	$18.86	$18.86	99,196
2025-04-09	$18.50	$19.54	$18.38	$19.40	$19.40	171,657
2025-04-08	$18.65	$19.00	$18.59	$18.64	$18.64	235,655
2025-04-07	$18.78	$18.92	$18.49	$18.53	$18.40	202,531
2025-04-04	$19.99	$20.00	$18.58	$19.04	$18.91	467,628
2025-04-03	$20.20	$20.30	$20.00	$20.05	$19.91	69,288
2025-04-02	$20.41	$20.47	$20.35	$20.45	$20.31	43,139
2025-04-01	$20.34	$20.50	$20.23	$20.41	$20.27	71,848
2025-03-31	$20.25	$20.47	$20.25	$20.36	$20.22	203,470
2025-03-28	$20.43	$20.43	$20.34	$20.39	$20.25	59,092
2025-03-27	$20.40	$20.43	$20.34	$20.40	$20.26	72,732
2025-03-26	$20.50	$20.52	$20.41	$20.43	$20.29	45,341
2025-03-25	$20.38	$20.50	$20.38	$20.49	$20.35	72,350
2025-03-24	$20.46	$20.49	$20.34	$20.38	$20.24	73,625
2025-03-21	$20.47	$20.47	$20.36	$20.40	$20.26	50,682
2025-03-20	$20.34	$20.46	$20.34	$20.42	$20.28	50,045
2025-03-19	$20.37	$20.48	$20.35	$20.38	$20.24	61,617
2025-03-18	$20.32	$20.37	$20.29	$20.34	$20.20	32,669
2025-03-17	$20.20	$20.34	$20.12	$20.33	$20.19	65,311
2025-03-14	$20.33	$20.35	$20.17	$20.20	$20.06	67,809
2025-03-13	$20.30	$20.42	$20.09	$20.22	$20.08	92,109
2025-03-12	$20.39	$20.46	$20.28	$20.34	$20.20	65,059
2025-03-11	$20.43	$20.50	$20.25	$20.38	$20.24	63,874
2025-03-10	$20.62	$20.65	$20.56	$20.60	$20.33	39,866
2025-03-07	$20.64	$20.70	$20.53	$20.66	$20.38	50,106
2025-03-06	$20.86	$20.88	$20.57	$20.63	$20.36	78,540
2025-03-05	$20.84	$20.94	$20.71	$20.89	$20.61	44,734
2025-03-04	$20.95	$20.99	$20.71	$20.81	$20.53	55,044
2025-03-03	$21.01	$21.14	$20.87	$20.98	$20.70	94,401
2025-02-28	$20.87	$21.00	$20.81	$20.98	$20.70	54,790
2025-02-27	$20.98	$21.03	$20.79	$20.81	$20.53	47,005
2025-02-26	$20.86	$20.93	$20.79	$20.92	$20.64	89,343
2025-02-25	$20.81	$20.93	$20.79	$20.85	$20.57	31,405
2025-02-24	$20.87	$20.87	$20.80	$20.81	$20.53	42,538
2025-02-21	$21.01	$21.01	$20.87	$20.87	$20.59	34,778
2025-02-20	$21.06	$21.06	$20.92	$20.99	$20.71	61,558
2025-02-19	$20.95	$21.05	$20.95	$20.97	$20.69	34,850
2025-02-18	$20.94	$21.00	$20.88	$20.97	$20.69	64,997
2025-02-14	$20.83	$20.96	$20.83	$20.90	$20.62	47,410
2025-02-13	$20.79	$20.91	$20.79	$20.87	$20.59	54,855
2025-02-12	$20.82	$20.90	$20.69	$20.78	$20.50	75,473
2025-02-11	$20.76	$20.92	$20.73	$20.90	$20.62	48,790
2025-02-10	$20.94	$20.94	$20.81	$20.91	$20.50	78,779
2025-02-07	$20.95	$21.12	$20.85	$20.94	$20.53	73,794
2025-02-06	$21.08	$21.18	$20.92	$20.96	$20.55	70,462
2025-02-05	$20.93	$21.11	$20.88	$21.07	$20.66	71,773
2025-02-04	$20.78	$20.91	$20.77	$20.88	$20.47	55,905
2025-02-03	$20.64	$20.79	$20.61	$20.75	$20.35	77,000
2025-01-31	$20.80	$20.96	$20.73	$20.77	$20.37	116,671
2025-01-30	$20.72	$20.85	$20.72	$20.76	$20.36	83,120
2025-01-29	$20.75	$20.76	$20.55	$20.61	$20.21	82,324
2025-01-28	$20.58	$20.70	$20.54	$20.68	$20.28	71,062
2025-01-27	$20.60	$20.72	$20.50	$20.60	$20.20	65,950
2025-01-24	$20.61	$20.69	$20.45	$20.61	$20.21	85,659
2025-01-23	$20.50	$20.60	$20.41	$20.56	$20.16	86,282
2025-01-22	$20.59	$20.63	$20.40	$20.50	$20.10	89,871
2025-01-21	$20.47	$20.61	$20.40	$20.54	$20.14	70,431
2025-01-17	$20.39	$20.49	$20.31	$20.40	$20.40	111,972
2025-01-16	$20.33	$20.45	$20.11	$20.38	$20.38	118,936
2025-01-15	$20.25	$20.45	$20.15	$20.38	$20.38	123,640
2025-01-14	$20.01	$20.12	$19.96	$20.09	$20.09	72,639
2025-01-13	$20.10	$20.23	$20.02	$20.08	$19.95	80,038
2025-01-10	$20.27	$20.30	$20.10	$20.15	$20.02	64,523
2025-01-08	$20.26	$20.38	$20.12	$20.35	$20.35	48,027
2025-01-07	$20.41	$20.46	$20.23	$20.26	$20.26	98,167
2025-01-06	$20.65	$20.66	$20.42	$20.45	$20.45	100,109
2025-01-03	$20.38	$20.63	$20.36	$20.61	$20.61	55,245
2025-01-02	$20.32	$20.46	$20.19	$20.39	$20.39	101,117
2024-12-31	$20.17	$20.26	$20.05	$20.20	$20.20	262,465
2024-12-30	$20.03	$20.26	$20.02	$20.17	$20.17	139,416
2024-12-27	$20.37	$20.47	$20.21	$20.25	$20.25	82,945
2024-12-26	$20.50	$20.50	$20.40	$20.47	$20.47	72,788
2024-12-24	$20.41	$20.50	$20.41	$20.45	$20.45	27,648
2024-12-23	$20.49	$20.56	$20.41	$20.47	$20.47	79,296
2024-12-20	$20.17	$20.49	$20.17	$20.42	$20.42	78,040
2024-12-19	$20.30	$20.42	$20.12	$20.25	$20.25	122,920
2024-12-18	$20.73	$20.87	$20.22	$20.30	$20.30	130,841
2024-12-17	$20.89	$21.15	$20.67	$20.75	$20.75	131,819
2024-12-16	$20.97	$21.04	$20.88	$20.96	$20.96	130,793
2024-12-13	$20.84	$21.00	$20.80	$20.85	$20.85	107,448
2024-12-12	$20.93	$20.99	$20.82	$20.83	$20.83	90,381
2024-12-11	$21.25	$21.25	$20.90	$21.02	$21.02	124,741
2024-12-10	$21.15	$21.16	$21.01	$21.14	$21.14	84,264
2024-12-09	$21.28	$21.32	$21.20	$21.22	$21.09	75,444
2024-12-06	$21.35	$21.44	$21.16	$21.24	$21.11	69,994
2024-12-05	$21.45	$21.50	$21.32	$21.36	$21.23	49,752
2024-12-04	$21.30	$21.47	$21.16	$21.40	$21.27	65,068
2024-12-03	$21.22	$21.37	$21.06	$21.29	$21.16	51,666
2024-12-02	$21.05	$21.34	$21.01	$21.31	$21.18	84,475
2024-11-29	$21.00	$21.07	$20.88	$21.05	$20.92	43,632
2024-11-27	$20.87	$20.95	$20.81	$20.94	$20.81	65,956
2024-11-26	$20.95	$20.99	$20.75	$20.82	$20.69	61,994
2024-11-25	$21.09	$21.15	$20.92	$20.97	$20.84	63,071
2024-11-22	$20.96	$21.08	$20.94	$20.96	$20.83	47,843
2024-11-21	$20.91	$21.13	$20.89	$21.01	$20.88	68,366
2024-11-20	$20.87	$21.00	$20.86	$20.90	$20.77	46,199
2024-11-19	$20.92	$21.04	$20.80	$20.94	$20.81	33,667
2024-11-18	$20.85	$20.99	$20.83	$20.93	$20.80	50,635
2024-11-15	$21.02	$21.02	$20.77	$20.88	$20.75	61,968
2024-11-14	$21.11	$21.29	$20.96	$21.03	$20.90	54,850
2024-11-13	$21.34	$21.39	$21.07	$21.11	$20.98	56,772
2024-11-12	$21.46	$21.54	$21.19	$21.32	$21.19	77,589
2024-11-11	$21.57	$21.70	$21.52	$21.59	$21.33	70,469
2024-11-08	$21.21	$21.68	$21.21	$21.62	$21.36	53,820
2024-11-07	$20.99	$21.30	$20.97	$21.18	$20.92	60,378
2024-11-06	$21.02	$21.30	$20.85	$21.04	$20.78	73,860
2024-11-05	$20.94	$21.06	$20.82	$20.97	$20.71	32,122
2024-11-04	$20.93	$21.08	$20.77	$20.97	$20.71	56,951
2024-11-01	$20.99	$21.09	$20.88	$20.89	$20.63	82,406
2024-10-31	$21.01	$21.08	$20.88	$20.92	$20.66	59,526
2024-10-30	$20.88	$21.03	$20.88	$20.96	$20.70	57,000
2024-10-29	$20.99	$21.07	$20.85	$20.88	$20.62	61,521
2024-10-28	$21.14	$21.16	$21.00	$21.03	$20.77	55,125
2024-10-25	$21.23	$21.27	$21.08	$21.13	$20.87	44,121
2024-10-24	$21.17	$21.21	$21.09	$21.13	$20.87	54,764
2024-10-23	$21.28	$21.33	$21.11	$21.13	$20.87	35,522
2024-10-22	$21.25	$21.40	$21.21	$21.34	$21.08	68,380
2024-10-21	$21.32	$21.40	$21.21	$21.28	$21.02	70,061
2024-10-18	$21.56	$21.56	$21.36	$21.36	$21.10	69,938
2024-10-17	$21.73	$21.79	$21.50	$21.56	$21.30	82,498
2024-10-16	$21.72	$21.77	$21.62	$21.74	$21.47	64,147
2024-10-15	$21.77	$21.81	$21.57	$21.67	$21.41	72,198
2024-10-14	$21.60	$21.84	$21.56	$21.84	$21.44	91,654
2024-10-11	$21.50	$21.60	$21.50	$21.60	$21.21	73,357
2024-10-10	$21.53	$21.64	$21.41	$21.48	$21.09	48,737
2024-10-09	$21.70	$21.74	$21.50	$21.54	$21.15	57,838
2024-10-08	$21.50	$21.80	$21.44	$21.79	$21.39	72,386
2024-10-07	$21.73	$21.78	$21.53	$21.55	$21.16	67,348
2024-10-04	$21.67	$21.80	$21.60	$21.74	$21.35	68,139
2024-10-03	$21.71	$21.74	$21.58	$21.65	$21.26	50,770
2024-10-02	$21.81	$21.87	$21.72	$21.79	$21.39	46,574
2024-10-01	$21.87	$21.87	$21.69	$21.81	$21.41	145,291
2024-09-30	$21.55	$21.80	$21.54	$21.75	$21.35	143,507
2024-09-27	$21.42	$21.54	$21.35	$21.50	$21.11	48,804
2024-09-26	$21.55	$21.67	$21.26	$21.30	$20.91	114,165
2024-09-25	$21.52	$21.54	$21.34	$21.42	$21.03	77,168
2024-09-24	$21.38	$21.48	$21.33	$21.47	$21.08	64,119
2024-09-23	$21.18	$21.36	$21.07	$21.34	$20.95	116,061
2024-09-20	$21.18	$21.22	$21.07	$21.17	$20.79	81,601
2024-09-19	$20.98	$21.27	$20.89	$21.17	$20.79	115,549
2024-09-18	$20.97	$20.99	$20.83	$20.94	$20.56	77,881
2024-09-17	$20.90	$20.96	$20.78	$20.84	$20.46	80,648
2024-09-16	$20.62	$20.85	$20.55	$20.85	$20.47	108,182
2024-09-13	$20.51	$20.60	$20.48	$20.58	$20.21	85,803
2024-09-12	$20.39	$20.44	$20.32	$20.43	$20.06	53,404
2024-09-11	$20.36	$20.37	$20.29	$20.36	$19.99	61,719
2024-09-10	$20.39	$20.39	$20.26	$20.31	$19.94	35,807
2024-09-09	$20.46	$20.47	$20.34	$20.47	$19.97	56,070
2024-09-06	$20.56	$20.59	$20.29	$20.32	$19.82	65,664
2024-09-05	$20.50	$20.55	$20.40	$20.49	$19.99	54,869
2024-09-04	$20.45	$20.47	$20.41	$20.46	$19.96	58,442
2024-09-03	$20.36	$20.48	$20.32	$20.45	$19.95	73,660
2024-08-30	$20.32	$20.38	$20.25	$20.37	$20.37	73,568
2024-08-29	$20.24	$20.35	$20.10	$20.25	$20.25	113,978
2024-08-28	$20.32	$20.39	$20.19	$20.24	$20.24	78,634
2024-08-27	$20.27	$20.30	$20.18	$20.29	$20.29	73,886
2024-08-26	$20.36	$20.36	$20.14	$20.22	$20.22	63,931
2024-08-23	$20.10	$20.26	$20.05	$20.23	$20.23	88,615
2024-08-22	$20.05	$20.07	$19.93	$20.02	$20.02	67,369
2024-08-21	$20.01	$20.04	$19.97	$20.03	$20.03	71,224
2024-08-20	$20.00	$20.03	$19.91	$20.00	$20.00	88,769
2024-08-19	$19.91	$19.97	$19.77	$19.92	$19.92	75,059
2024-08-16	$19.72	$19.89	$19.72	$19.87	$19.87	56,928
2024-08-15	$19.68	$19.76	$19.61	$19.68	$19.68	98,414
2024-08-14	$19.63	$19.69	$19.55	$19.57	$19.57	67,894
2024-08-13	$19.68	$19.71	$19.54	$19.60	$19.60	129,658
2024-08-12	$19.75	$19.87	$19.63	$19.70	$19.57	139,232
2024-08-09	$19.68	$19.80	$19.68	$19.72	$19.59	57,404
2024-08-08	$19.73	$19.83	$19.64	$19.72	$19.59	72,883
2024-08-07	$19.65	$19.83	$19.65	$19.70	$19.57	78,146
2024-08-06	$19.52	$19.65	$19.48	$19.64	$19.64	54,650
2024-08-05	$19.64	$19.68	$19.37	$19.52	$19.52	91,331
2024-08-02	$19.99	$19.99	$19.79	$19.91	$19.91	69,388
2024-08-01	$19.95	$20.05	$19.89	$19.99	$19.99	95,846
2024-07-31	$20.03	$20.03	$19.91	$20.00	$20.00	68,471
2024-07-30	$19.82	$19.90	$19.77	$19.85	$19.85	49,886
2024-07-29	$19.76	$19.83	$19.73	$19.75	$19.75	40,113
2024-07-26	$19.94	$19.94	$19.73	$19.73	$19.73	86,735
2024-07-25	$19.65	$19.82	$19.65	$19.75	$19.75	73,221
2024-07-24	$19.69	$19.76	$19.58	$19.62	$19.62	133,201
2024-07-23	$20.05	$20.15	$19.65	$19.72	$19.72	376,644
2024-07-22	$19.97	$20.05	$19.94	$20.04	$20.04	75,506
2024-07-19	$20.04	$20.09	$19.96	$20.02	$20.02	52,276
2024-07-18	$20.03	$20.14	$19.94	$20.11	$20.11	50,824
2024-07-17	$20.11	$20.18	$20.02	$20.04	$20.04	60,402
2024-07-16	$20.22	$20.22	$20.05	$20.15	$20.15	113,201
2024-07-15	$20.35	$20.35	$20.09	$20.15	$20.02	114,518
2024-07-12	$20.42	$20.45	$20.30	$20.38	$20.25	65,032
2024-07-11	$20.15	$20.44	$20.13	$20.43	$20.30	120,784
2024-07-10	$20.01	$20.20	$20.00	$20.15	$20.02	108,567
2024-07-09	$20.13	$20.16	$20.05	$20.07	$19.94	56,939
2024-07-08	$20.04	$20.14	$19.95	$20.07	$19.94	86,163
2024-07-05	$20.09	$20.12	$19.95	$20.10	$19.97	47,654
2024-07-03	$20.00	$20.07	$19.95	$20.07	$19.94	43,569
2024-07-02	$19.94	$20.00	$19.88	$19.97	$19.84	89,258
2024-07-01	$19.95	$19.99	$19.83	$19.89	$19.76	66,193
2024-06-28	$19.85	$19.92	$19.73	$19.90	$19.77	93,099
2024-06-27	$19.68	$19.78	$19.61	$19.75	$19.62	58,728
2024-06-26	$19.62	$19.68	$19.56	$19.65	$19.52	44,775
2024-06-25	$19.62	$19.67	$19.54	$19.62	$19.49	47,123
2024-06-24	$19.56	$19.67	$19.56	$19.62	$19.49	28,856
2024-06-21	$19.64	$19.64	$19.51	$19.59	$19.46	77,639
2024-06-20	$19.66	$19.66	$19.53	$19.56	$19.43	60,916
2024-06-18	$19.68	$19.74	$19.58	$19.61	$19.48	70,475
2024-06-17	$19.67	$19.71	$19.62	$19.63	$19.50	30,821
2024-06-14	$19.80	$19.80	$19.66	$19.76	$19.63	61,110
2024-06-13	$19.73	$19.78	$19.69	$19.77	$19.64	36,454
2024-06-12	$19.80	$19.86	$19.65	$19.73	$19.60	110,021
2024-06-11	$19.78	$19.81	$19.69	$19.74	$19.61	37,650
2024-06-10	$19.87	$19.91	$19.79	$19.84	$19.58	62,254
2024-06-07	$19.81	$19.93	$19.81	$19.91	$19.65	30,492
2024-06-06	$19.85	$19.94	$19.80	$19.88	$19.62	75,624
2024-06-05	$19.87	$19.99	$19.80	$19.91	$19.65	35,881
2024-06-04	$19.78	$20.00	$19.78	$19.86	$19.60	46,165
2024-06-03	$19.87	$19.95	$19.76	$19.85	$19.59	70,662
2024-05-31	$19.94	$19.94	$19.79	$19.94	$19.68	63,628
2024-05-30	$19.46	$19.88	$19.46	$19.85	$19.59	75,505
2024-05-29	$19.65	$19.65	$19.46	$19.50	$19.25	48,037
2024-05-28	$19.82	$19.84	$19.68	$19.68	$19.42	31,369
2024-05-24	$19.70	$19.78	$19.60	$19.78	$19.52	34,973
2024-05-23	$19.83	$19.83	$19.54	$19.60	$19.35	56,138
2024-05-22	$19.75	$19.84	$19.70	$19.74	$19.48	70,455
2024-05-21	$19.80	$19.80	$19.70	$19.79	$19.53	55,378
2024-05-20	$19.72	$19.79	$19.65	$19.72	$19.46	54,758
2024-05-17	$19.72	$19.79	$19.63	$19.63	$19.37	38,850
2024-05-16	$19.64	$19.69	$19.52	$19.68	$19.42	73,402
2024-05-15	$19.68	$19.68	$19.55	$19.68	$19.42	60,361
2024-05-14	$19.59	$19.59	$19.46	$19.52	$19.27	41,403
2024-05-13	$19.56	$19.67	$19.54	$19.65	$19.27	40,492
2024-05-10	$19.58	$19.65	$19.51	$19.54	$19.16	53,599
2024-05-09	$19.60	$19.70	$19.55	$19.59	$19.21	85,431
2024-05-08	$19.89	$19.95	$19.54	$19.59	$19.21	140,785
2024-05-07	$19.94	$20.02	$19.87	$19.90	$19.51	48,519
2024-05-06	$19.87	$19.87	$19.75	$19.83	$19.44	63,021
2024-05-03	$19.65	$20.01	$19.65	$19.80	$19.41	177,561
2024-05-02	$19.56	$19.59	$19.47	$19.56	$19.18	69,521
2024-05-01	$19.34	$19.58	$19.33	$19.51	$19.13	92,885
2024-04-30	$19.29	$19.38	$19.23	$19.25	$18.87	54,121
2024-04-29	$19.32	$19.39	$19.23	$19.28	$18.90	43,079
2024-04-26	$19.28	$19.35	$19.27	$19.31	$18.93	29,863
2024-04-25	$19.17	$19.19	$19.05	$19.19	$18.81	51,682
2024-04-24	$19.34	$19.39	$19.17	$19.28	$18.90	36,346
2024-04-23	$19.15	$19.36	$19.13	$19.34	$18.96	53,804
2024-04-22	$19.08	$19.17	$19.05	$19.15	$18.77	55,503
2024-04-19	$18.93	$19.08	$18.93	$19.07	$18.70	51,369
2024-04-18	$19.01	$19.04	$18.95	$18.96	$18.59	63,145
2024-04-17	$19.00	$19.07	$18.93	$19.03	$18.66	65,165
2024-04-16	$18.97	$19.01	$18.81	$18.93	$18.56	116,341
2024-04-15	$19.27	$19.30	$19.00	$19.04	$18.67	99,675
2024-04-12	$19.48	$19.52	$19.29	$19.30	$19.30	55,787
2024-04-11	$19.54	$19.64	$19.42	$19.53	$19.53	75,831
2024-04-10	$19.66	$19.72	$19.46	$19.50	$19.50	68,067
2024-04-09	$19.75	$19.81	$19.71	$19.78	$19.78	55,245
2024-04-08	$19.84	$20.00	$19.73	$19.82	$19.69	58,621
2024-04-05	$19.90	$19.97	$19.85	$19.86	$19.73	58,348
2024-04-04	$20.06	$20.14	$19.83	$19.88	$19.75	93,773
2024-04-03	$19.96	$20.14	$19.96	$20.14	$20.01	48,212
2024-04-02	$20.06	$20.10	$19.95	$20.02	$19.89	54,848
2024-04-01	$20.14	$20.19	$20.05	$20.14	$20.01	43,224
2024-03-28	$20.09	$20.25	$19.99	$20.08	$19.95	153,512
2024-03-27	$19.90	$20.00	$19.89	$20.00	$19.87	84,479
2024-03-26	$19.89	$19.93	$19.84	$19.91	$19.91	46,603
2024-03-25	$20.07	$20.07	$19.78	$19.79	$19.79	72,337
2024-03-22	$19.96	$20.05	$19.94	$20.00	$20.00	50,062
2024-03-21	$19.91	$19.96	$19.87	$19.91	$19.91	66,535
2024-03-20	$19.87	$19.94	$19.73	$19.93	$19.93	66,800
2024-03-19	$19.76	$19.87	$19.76	$19.81	$19.81	91,170
2024-03-18	$19.74	$19.80	$19.70	$19.80	$19.80	62,696
2024-03-15	$19.72	$19.87	$19.72	$19.74	$19.74	82,880
2024-03-14	$20.00	$20.05	$19.76	$19.82	$19.82	90,422
2024-03-13	$20.09	$20.15	$19.96	$20.01	$20.01	102,658
2024-03-12	$20.10	$20.15	$20.07	$20.07	$20.07	113,459
2024-03-11	$20.29	$20.29	$20.21	$20.25	$20.12	73,959
2024-03-08	$20.21	$20.30	$20.16	$20.28	$20.15	99,195
2024-03-07	$20.11	$20.18	$20.08	$20.14	$20.01	46,403
2024-03-06	$20.11	$20.14	$20.02	$20.05	$19.92	43,773
2024-03-05	$20.16	$20.21	$20.00	$20.04	$19.91	122,188
2024-03-04	$20.01	$20.11	$20.01	$20.08	$19.95	88,715
2024-03-01	$19.99	$20.12	$19.98	$20.08	$19.95	117,307
2024-02-29	$20.05	$20.09	$19.95	$19.98	$19.85	102,462
2024-02-28	$19.85	$20.00	$19.85	$19.92	$19.79	94,608
2024-02-27	$19.87	$20.10	$19.80	$19.93	$19.80	207,949
2024-02-26	$19.53	$19.99	$19.34	$19.88	$19.75	410,666
2024-02-23	$19.36	$19.51	$19.34	$19.47	$19.47	99,288
2024-02-22	$19.42	$19.50	$19.29	$19.29	$19.29	79,860
2024-02-21	$19.31	$19.45	$19.30	$19.32	$19.32	66,749
2024-02-20	$19.30	$19.35	$19.25	$19.33	$19.33	107,273
2024-02-16	$19.36	$19.47	$19.32	$19.33	$19.33	124,122
2024-02-15	$19.42	$19.45	$19.26	$19.45	$19.45	65,690
2024-02-14	$19.18	$19.36	$19.18	$19.34	$19.34	97,472
2024-02-13	$19.30	$19.34	$19.10	$19.16	$19.16	116,407
2024-02-12	$19.34	$19.49	$19.29	$19.48	$19.35	96,706
2024-02-09	$19.24	$19.33	$19.21	$19.31	$19.18	82,515
2024-02-08	$19.34	$19.34	$19.20	$19.24	$19.11	127,536
2024-02-07	$19.31	$19.35	$19.20	$19.35	$19.22	128,302
2024-02-06	$19.16	$19.30	$19.16	$19.30	$19.30	54,194
2024-02-05	$19.20	$19.26	$19.15	$19.15	$19.15	43,688
2024-02-02	$19.21	$19.31	$19.14	$19.25	$19.25	99,305
2024-02-01	$19.23	$19.38	$19.23	$19.36	$19.36	110,620
2024-01-31	$19.25	$19.30	$19.16	$19.22	$19.22	102,103
2024-01-30	$19.08	$19.21	$19.05	$19.20	$19.20	82,092
2024-01-29	$18.89	$19.17	$18.89	$19.14	$19.14	117,701
2024-01-26	$18.93	$18.94	$18.88	$18.92	$18.92	101,498
2024-01-25	$18.90	$18.92	$18.85	$18.87	$18.87	77,425
2024-01-24	$18.92	$18.92	$18.78	$18.81	$18.81	68,703
2024-01-23	$18.87	$18.90	$18.79	$18.83	$18.83	144,938
2024-01-22	$18.73	$18.85	$18.70	$18.84	$18.84	91,008
2024-01-19	$18.61	$18.70	$18.57	$18.66	$18.66	86,237
2024-01-18	$18.66	$18.76	$18.55	$18.65	$18.65	94,562
2024-01-17	$18.79	$18.86	$18.52	$18.67	$18.67	70,733
2024-01-16	$18.95	$18.99	$18.77	$18.82	$18.82	77,755
2024-01-12	$19.05	$19.13	$19.04	$19.06	$18.93	56,647
2024-01-11	$19.15	$19.15	$18.92	$19.01	$18.88	109,648
2024-01-10	$18.88	$19.13	$18.80	$19.11	$18.98	111,789
2024-01-09	$18.93	$18.93	$18.83	$18.89	$18.76	63,099
2024-01-08	$18.80	$18.91	$18.77	$18.87	$18.74	90,504
2024-01-05	$18.68	$18.84	$18.65	$18.76	$18.63	51,328
2024-01-04	$18.53	$18.74	$18.53	$18.67	$18.54	100,198
2024-01-03	$18.55	$18.68	$18.45	$18.68	$18.55	94,369
2024-01-02	$18.46	$18.60	$18.45	$18.60	$18.60	126,583
2023-12-29	$18.56	$18.67	$18.38	$18.43	$18.43	288,106
2023-12-28	$18.62	$18.73	$18.58	$18.65	$18.65	154,557
2023-12-27	$18.65	$18.80	$18.59	$18.62	$18.62	183,157
2023-12-26	$18.71	$18.86	$18.56	$18.58	$18.58	140,511
2023-12-22	$18.75	$19.02	$18.64	$18.71	$18.71	149,688
2023-12-21	$19.01	$19.05	$18.73	$18.75	$18.75	165,464
2023-12-20	$19.11	$19.30	$18.88	$18.91	$18.91	212,884
2023-12-19	$19.00	$19.40	$19.00	$19.23	$19.23	217,963
2023-12-18	$19.09	$19.10	$18.90	$19.02	$19.02	132,233
2023-12-15	$19.07	$19.18	$18.97	$19.17	$19.17	126,090
2023-12-14	$18.62	$19.09	$18.51	$19.02	$19.02	204,609
2023-12-13	$18.21	$18.58	$18.21	$18.54	$18.54	243,875
2023-12-12	$18.31	$18.32	$18.08	$18.16	$18.16	158,452
2023-12-11	$18.43	$18.44	$18.31	$18.40	$18.27	103,054
2023-12-08	$18.40	$18.45	$18.29	$18.43	$18.30	84,081
2023-12-07	$18.58	$18.59	$18.42	$18.45	$18.32	78,860
2023-12-06	$18.79	$18.80	$18.44	$18.51	$18.38	146,081
2023-12-05	$18.60	$18.79	$18.60	$18.68	$18.55	150,391
2023-12-04	$18.64	$18.91	$18.51	$18.52	$18.39	184,117
2023-12-01	$18.34	$18.77	$18.33	$18.74	$18.61	123,961
2023-11-30	$18.16	$18.45	$18.11	$18.33	$18.20	118,528
2023-11-29	$18.19	$18.24	$17.98	$18.11	$17.98	173,087
2023-11-28	$18.22	$18.22	$17.93	$18.18	$18.05	141,758
2023-11-27	$18.30	$18.41	$18.16	$18.22	$18.09	104,591
2023-11-24	$18.25	$18.35	$18.22	$18.35	$18.22	43,069
2023-11-22	$18.17	$18.22	$18.00	$18.22	$18.09	67,656
2023-11-21	$18.00	$18.15	$17.95	$18.07	$17.94	216,029
2023-11-20	$17.77	$17.91	$17.69	$17.86	$17.73	61,336
2023-11-17	$17.75	$17.81	$17.67	$17.74	$17.61	132,150
2023-11-16	$17.68	$17.83	$17.68	$17.80	$17.67	106,633
2023-11-15	$17.70	$17.77	$17.59	$17.74	$17.61	100,128
2023-11-14	$17.50	$17.82	$17.50	$17.68	$17.55	163,707
2023-11-13	$17.45	$17.54	$17.42	$17.50	$17.25	34,323
2023-11-10	$17.38	$17.50	$17.30	$17.50	$17.25	91,512
2023-11-09	$17.53	$17.53	$17.18	$17.26	$17.01	70,584
2023-11-08	$17.48	$17.55	$17.34	$17.44	$17.19	115,532
2023-11-07	$17.33	$17.49	$17.33	$17.40	$17.15	71,406
2023-11-06	$17.64	$17.64	$17.30	$17.39	$17.14	55,533
2023-11-03	$17.51	$17.67	$17.51	$17.63	$17.37	131,351
2023-11-02	$17.02	$17.49	$17.02	$17.40	$17.15	92,507
2023-11-01	$16.63	$17.03	$16.63	$16.96	$16.71	69,674
2023-10-31	$16.65	$16.71	$16.56	$16.66	$16.42	93,765
2023-10-30	$16.42	$16.58	$16.42	$16.57	$16.33	90,052
2023-10-27	$16.64	$16.66	$16.43	$16.46	$16.22	67,509
2023-10-26	$16.50	$16.66	$16.46	$16.54	$16.30	116,508
2023-10-25	$16.62	$16.62	$16.47	$16.58	$16.34	80,913
2023-10-24	$16.55	$16.67	$16.51	$16.57	$16.33	64,920
2023-10-23	$16.51	$16.66	$16.47	$16.49	$16.25	80,611
2023-10-20	$16.66	$16.79	$16.63	$16.64	$16.40	81,625
2023-10-19	$16.77	$16.85	$16.65	$16.65	$16.41	70,239
2023-10-18	$16.85	$16.86	$16.71	$16.73	$16.49	67,319
2023-10-17	$16.84	$16.93	$16.78	$16.87	$16.63	109,466
2023-10-16	$16.75	$16.88	$16.75	$16.88	$16.64	42,130
2023-10-13	$16.82	$16.88	$16.70	$16.78	$16.54	91,296
2023-10-12	$16.85	$16.85	$16.70	$16.73	$16.49	114,250
2023-10-11	$17.13	$17.13	$16.76	$16.84	$16.60	172,228
2023-10-10	$16.91	$17.03	$16.81	$17.01	$16.76	104,369
2023-10-09	$16.93	$17.02	$16.78	$16.98	$16.61	63,031
2023-10-06	$16.83	$16.90	$16.72	$16.85	$16.48	122,803
2023-10-05	$17.16	$17.16	$16.87	$16.90	$16.53	76,227
2023-10-04	$16.78	$17.10	$16.78	$17.08	$16.70	138,785
2023-10-03	$16.95	$16.95	$16.70	$16.80	$16.43	56,121
2023-10-02	$17.07	$17.09	$16.83	$16.95	$16.58	107,274
2023-09-29	$17.03	$17.13	$17.01	$17.07	$16.69	129,608
2023-09-28	$17.04	$17.05	$16.93	$17.00	$16.63	78,495
2023-09-27	$17.00	$17.11	$16.93	$16.97	$16.60	110,863
2023-09-26	$17.08	$17.11	$16.93	$16.98	$16.61	101,898
2023-09-25	$17.02	$17.17	$17.01	$17.05	$16.67	61,426
2023-09-22	$17.17	$17.24	$17.11	$17.20	$16.82	127,736
2023-09-21	$17.15	$17.20	$17.05	$17.07	$16.69	74,134
2023-09-20	$17.24	$17.31	$17.21	$17.24	$16.86	64,493
2023-09-19	$17.21	$17.27	$17.15	$17.20	$16.82	77,435
2023-09-18	$17.20	$17.27	$17.16	$17.20	$16.82	132,311
2023-09-15	$17.31	$17.38	$17.22	$17.25	$17.25	68,808
2023-09-14	$17.36	$17.44	$17.32	$17.33	$17.33	62,856
2023-09-13	$17.36	$17.45	$17.32	$17.36	$17.36	67,368
2023-09-12	$17.49	$17.52	$17.36	$17.39	$17.39	92,360
2023-09-11	$17.74	$17.74	$17.60	$17.61	$17.48	42,525
2023-09-08	$17.71	$17.76	$17.68	$17.71	$17.58	32,719
2023-09-07	$17.65	$17.77	$17.61	$17.77	$17.64	87,497
2023-09-06	$17.60	$17.75	$17.60	$17.63	$17.50	36,034
2023-09-05	$17.74	$17.77	$17.66	$17.68	$17.55	59,102
2023-09-01	$17.98	$17.98	$17.72	$17.73	$17.60	73,249
2023-08-31	$17.92	$17.92	$17.78	$17.82	$17.69	58,122
2023-08-30	$17.81	$17.83	$17.75	$17.80	$17.80	56,453
2023-08-29	$17.72	$17.89	$17.72	$17.81	$17.81	65,330
2023-08-28	$17.85	$17.90	$17.76	$17.77	$17.77	71,327
2023-08-25	$17.81	$17.85	$17.74	$17.81	$17.81	62,233
2023-08-24	$17.84	$17.92	$17.72	$17.72	$17.72	60,335
2023-08-23	$17.79	$17.89	$17.73	$17.89	$17.89	78,613
2023-08-22	$17.78	$17.80	$17.70	$17.72	$17.72	50,291
2023-08-21	$17.84	$17.89	$17.69	$17.72	$17.72	82,264
2023-08-18	$17.84	$17.94	$17.82	$17.84	$17.84	72,160
2023-08-17	$17.88	$17.92	$17.77	$17.85	$17.85	67,872
2023-08-16	$18.01	$18.10	$17.88	$17.90	$17.90	92,663
2023-08-15	$18.28	$18.35	$18.02	$18.04	$18.04	84,507
2023-08-14	$18.36	$18.44	$18.34	$18.41	$18.28	60,753
2023-08-11	$18.29	$18.44	$18.29	$18.39	$18.26	61,296
2023-08-10	$18.35	$18.40	$18.25	$18.29	$18.16	72,723
2023-08-09	$18.32	$18.35	$18.20	$18.33	$18.20	85,225
2023-08-08	$18.27	$18.30	$18.22	$18.29	$18.16	41,685
2023-08-07	$18.24	$18.35	$18.14	$18.31	$18.18	64,298
2023-08-04	$18.23	$18.30	$18.16	$18.24	$18.11	100,224
2023-08-03	$18.20	$18.25	$18.16	$18.23	$18.10	44,078
2023-08-02	$18.28	$18.30	$18.18	$18.29	$18.16	59,520
2023-08-01	$18.36	$18.45	$18.31	$18.32	$18.19	93,363
2023-07-31	$18.34	$18.46	$18.27	$18.36	$18.23	99,513
2023-07-28	$18.15	$18.35	$18.13	$18.31	$18.18	95,168
2023-07-27	$18.29	$18.29	$18.08	$18.10	$17.97	103,013
2023-07-26	$18.24	$18.27	$18.18	$18.23	$18.10	74,428
2023-07-25	$18.13	$18.26	$18.07	$18.21	$18.08	87,068
2023-07-24	$18.14	$18.16	$18.06	$18.13	$18.00	123,811
2023-07-21	$18.03	$18.07	$17.87	$17.97	$17.84	363,747
2023-07-20	$18.06	$18.11	$17.88	$17.93	$17.80	83,905
2023-07-19	$17.99	$18.14	$17.87	$18.10	$17.97	117,795
2023-07-18	$17.83	$17.98	$17.79	$17.88	$17.75	128,022
2023-07-17	$17.99	$18.07	$17.74	$17.79	$17.66	147,118
2023-07-14	$18.11	$18.12	$17.93	$18.01	$17.88	79,470
2023-07-13	$18.15	$18.20	$18.08	$18.08	$17.95	83,012
2023-07-12	$18.07	$18.22	$18.05	$18.10	$17.97	136,642
2023-07-11	$18.09	$18.13	$18.01	$18.06	$17.93	89,892
2023-07-10	$18.13	$18.20	$18.01	$18.10	$17.84	123,641
2023-07-07	$17.98	$18.18	$17.94	$18.04	$17.78	88,208
2023-07-06	$18.30	$18.31	$17.97	$17.99	$17.73	83,845
2023-07-05	$18.46	$18.52	$18.37	$18.38	$18.12	54,871
2023-07-03	$18.25	$18.49	$18.20	$18.40	$18.14	48,559
2023-06-30	$18.13	$18.30	$18.02	$18.20	$17.94	91,696
2023-06-29	$18.15	$18.20	$17.98	$17.98	$17.72	102,279
2023-06-28	$18.22	$18.30	$18.15	$18.24	$17.98	72,032
2023-06-27	$18.11	$18.26	$18.11	$18.13	$17.87	118,884
2023-06-26	$17.98	$18.19	$17.98	$18.11	$17.85	92,295
2023-06-23	$17.98	$18.09	$17.90	$17.98	$17.72	110,150
2023-06-22	$17.97	$18.10	$17.94	$17.98	$17.72	113,201
2023-06-21	$18.05	$18.06	$17.96	$17.96	$17.70	95,387
2023-06-20	$18.39	$18.39	$18.07	$18.15	$17.89	139,145
2023-06-16	$18.50	$18.54	$18.28	$18.30	$18.04	81,398
2023-06-15	$18.18	$18.63	$18.17	$18.50	$18.23	163,423
2023-06-14	$18.22	$18.23	$18.10	$18.16	$17.90	115,157
2023-06-13	$18.23	$18.25	$18.07	$18.15	$17.89	119,472
2023-06-12	$18.41	$18.44	$18.20	$18.32	$17.92	106,906
2023-06-09	$18.28	$18.35	$18.18	$18.33	$17.93	83,227
2023-06-08	$18.08	$18.22	$18.00	$18.17	$17.78	62,868
2023-06-07	$17.99	$18.16	$17.93	$18.00	$17.61	63,224
2023-06-06	$17.82	$17.96	$17.76	$17.96	$17.57	83,809
2023-06-05	$17.85	$17.90	$17.66	$17.70	$17.32	82,600
2023-06-02	$17.69	$17.81	$17.69	$17.81	$17.42	60,658
2023-06-01	$17.42	$17.79	$17.41	$17.65	$17.27	91,219
2023-05-31	$17.39	$17.46	$17.31	$17.41	$17.03	70,312
2023-05-30	$17.26	$17.37	$17.20	$17.37	$16.99	85,235
2023-05-26	$17.17	$17.28	$17.09	$17.26	$16.89	64,942
2023-05-25	$17.08	$17.15	$16.96	$17.11	$16.74	72,126
2023-05-24	$17.11	$17.15	$17.05	$17.07	$16.70	91,354
2023-05-23	$17.18	$17.24	$17.02	$17.09	$16.72	171,630
2023-05-22	$17.13	$17.30	$17.06	$17.15	$16.78	148,672
2023-05-19	$16.96	$17.08	$16.93	$16.98	$16.61	68,304
2023-05-18	$16.83	$16.96	$16.75	$16.93	$16.56	88,355
2023-05-17	$16.43	$16.86	$16.38	$16.79	$16.43	89,503
2023-05-16	$16.42	$16.43	$16.32	$16.33	$15.98	75,412
2023-05-15	$16.28	$16.45	$16.28	$16.42	$16.06	95,971
2023-05-12	$16.36	$16.36	$16.16	$16.23	$16.23	68,394
2023-05-11	$16.36	$16.37	$16.24	$16.35	$16.35	73,830
2023-05-10	$16.71	$16.71	$16.47	$16.47	$16.47	84,754
2023-05-09	$16.77	$16.77	$16.62	$16.65	$16.65	72,573
2023-05-08	$17.00	$17.01	$16.85	$16.85	$16.85	74,315
2023-05-05	$16.88	$17.00	$16.83	$16.98	$16.98	144,511
2023-05-04	$17.02	$17.02	$16.73	$16.76	$16.76	111,391
2023-05-03	$17.35	$17.37	$17.05	$17.08	$17.08	107,311
2023-05-02	$17.44	$17.55	$17.20	$17.21	$17.21	124,751
2023-05-01	$17.64	$17.64	$17.47	$17.48	$17.48	61,300
2023-04-28	$17.50	$17.67	$17.45	$17.60	$17.60	48,913
2023-04-27	$17.41	$17.43	$17.33	$17.38	$17.38	89,178
2023-04-26	$17.37	$17.45	$17.32	$17.37	$17.37	91,673
2023-04-25	$17.50	$17.55	$17.40	$17.41	$17.41	58,013
2023-04-24	$17.65	$17.67	$17.48	$17.53	$17.53	62,268
2023-04-21	$17.62	$17.66	$17.54	$17.56	$17.56	38,529
2023-04-20	$17.56	$17.72	$17.55	$17.65	$17.65	48,335
2023-04-19	$17.71	$17.75	$17.54	$17.54	$17.54	61,522
2023-04-18	$17.71	$17.95	$17.70	$17.75	$17.75	96,591
2023-04-17	$17.68	$17.70	$17.60	$17.67	$17.67	88,237
2023-04-14	$17.63	$17.75	$17.52	$17.56	$17.56	68,210
2023-04-13	$17.76	$17.85	$17.57	$17.70	$17.70	100,876
2023-04-12	$17.60	$17.74	$17.55	$17.58	$17.58	98,320
2023-04-11	$17.65	$17.71	$17.51	$17.54	$17.54	104,950
2023-04-10	$17.75	$17.76	$17.54	$17.59	$17.46	129,056
2023-04-06	$17.72	$17.79	$17.61	$17.72	$17.72	90,293
2023-04-05	$17.55	$17.75	$17.46	$17.72	$17.72	69,902
2023-04-04	$17.96	$18.13	$17.56	$17.65	$17.65	64,464
2023-04-03	$17.97	$18.10	$17.77	$17.84	$17.84	102,165
2023-03-31	$17.60	$18.12	$17.58	$17.84	$17.84	250,027
2023-03-30	$17.43	$17.56	$17.37	$17.40	$17.40	108,270
2023-03-29	$17.34	$17.40	$17.25	$17.30	$17.30	102,746
2023-03-28	$17.10	$17.19	$17.03	$17.09	$17.09	116,432
2023-03-27	$17.17	$17.34	$16.93	$17.11	$17.11	143,141
2023-03-24	$17.38	$17.38	$17.05	$17.07	$17.07	93,882
2023-03-23	$17.55	$17.64	$17.31	$17.38	$17.38	68,385
2023-03-22	$17.40	$17.62	$17.36	$17.43	$17.43	113,901
2023-03-21	$17.15	$17.52	$17.15	$17.36	$17.36	134,306
2023-03-20	$17.94	$17.99	$16.97	$17.04	$17.04	275,744
2023-03-17	$18.44	$18.54	$17.95	$17.96	$17.96	51,340
2023-03-16	$18.10	$18.50	$17.94	$18.50	$18.50	124,216
2023-03-15	$18.38	$18.43	$18.11	$18.16	$18.16	143,191
2023-03-14	$18.71	$18.88	$18.43	$18.59	$18.59	185,153
2023-03-13	$19.38	$19.38	$18.55	$18.58	$18.45	195,581
2023-03-10	$20.07	$20.07	$19.51	$19.52	$19.38	86,356
2023-03-09	$20.35	$20.40	$20.02	$20.04	$19.90	44,231
2023-03-08	$20.43	$20.43	$20.26	$20.26	$20.11	57,378
2023-03-07	$20.34	$20.44	$20.18	$20.39	$20.24	218,486
2023-03-06	$20.01	$20.32	$19.93	$20.30	$20.15	149,407
2023-03-03	$19.95	$20.03	$19.90	$19.97	$19.83	109,235
2023-03-02	$20.12	$20.21	$19.87	$19.91	$19.77	104,683
2023-03-01	$20.21	$20.26	$20.09	$20.15	$20.00	90,804
2023-02-28	$20.09	$20.21	$20.04	$20.14	$19.99	69,709
2023-02-27	$19.97	$20.05	$19.97	$20.02	$19.88	56,321
2023-02-24	$19.93	$19.93	$19.77	$19.87	$19.73	85,239
2023-02-23	$20.11	$20.11	$19.90	$20.00	$19.86	88,279
2023-02-22	$20.09	$20.10	$19.98	$19.98	$19.84	101,915
2023-02-21	$20.37	$20.40	$19.99	$20.03	$19.89	135,051
2023-02-17	$20.60	$20.65	$20.35	$20.37	$20.22	102,785
2023-02-16	$20.80	$20.84	$20.62	$20.64	$20.49	73,634
2023-02-15	$20.88	$20.96	$20.86	$20.94	$20.79	44,918
2023-02-14	$21.02	$21.06	$20.88	$20.95	$20.80	44,102
2023-02-13	$21.24	$21.26	$21.12	$21.15	$20.86	43,172
2023-02-10	$21.17	$21.26	$21.14	$21.18	$20.89	35,135
2023-02-09	$21.33	$21.35	$21.12	$21.14	$20.85	67,449
2023-02-08	$21.26	$21.37	$21.21	$21.24	$20.95	47,762
2023-02-07	$21.16	$21.32	$21.14	$21.24	$20.95	66,969
2023-02-06	$21.18	$21.20	$20.99	$21.16	$20.87	85,738
2023-02-03	$21.37	$21.42	$21.16	$21.19	$20.90	90,593
2023-02-02	$21.42	$21.50	$21.37	$21.40	$21.11	129,818
2023-02-01	$21.11	$21.34	$21.09	$21.33	$21.04	104,031
2023-01-31	$21.00	$21.19	$21.00	$21.11	$20.82	81,636
2023-01-30	$20.76	$20.96	$20.61	$20.96	$20.68	74,360
2023-01-27	$20.65	$20.82	$20.65	$20.76	$20.48	80,738
2023-01-26	$20.67	$20.67	$20.46	$20.61	$20.33	82,422
2023-01-25	$20.57	$20.69	$20.45	$20.52	$20.24	145,503
2023-01-24	$20.59	$20.65	$20.44	$20.57	$20.29	93,370
2023-01-23	$20.36	$20.53	$20.33	$20.53	$20.25	72,644
2023-01-20	$20.28	$20.43	$20.21	$20.36	$20.08	101,557
2023-01-19	$20.26	$20.33	$20.10	$20.22	$19.95	78,453
2023-01-18	$20.31	$20.57	$20.21	$20.27	$20.00	161,463
2023-01-17	$20.05	$20.22	$20.05	$20.20	$19.93	83,776
2023-01-13	$20.11	$20.24	$20.11	$20.16	$19.75	100,595
2023-01-12	$20.00	$20.26	$19.92	$20.23	$19.82	82,410
2023-01-11	$19.77	$19.94	$19.70	$19.92	$19.52	67,066
2023-01-10	$19.55	$19.73	$19.48	$19.70	$19.30	71,060
2023-01-09	$19.54	$19.68	$19.47	$19.52	$19.13	65,170
2023-01-06	$19.40	$19.61	$19.40	$19.54	$19.15	92,433
2023-01-05	$19.42	$19.42	$19.22	$19.34	$18.95	158,889
2023-01-04	$19.31	$19.58	$19.27	$19.54	$19.15	49,067
2023-01-03	$19.10	$19.34	$19.00	$19.26	$18.87	120,217
2022-12-30	$18.71	$19.17	$18.71	$19.02	$18.64	392,042
2022-12-29	$18.55	$18.79	$18.50	$18.71	$18.33	418,182
2022-12-28	$18.79	$18.93	$18.52	$18.58	$18.21	161,247
2022-12-27	$18.97	$18.97	$18.68	$18.73	$18.35	125,377
2022-12-23	$18.99	$19.12	$18.91	$18.97	$18.59	105,944
2022-12-22	$18.85	$19.01	$18.78	$18.96	$18.58	116,593
2022-12-21	$19.03	$19.05	$18.85	$18.89	$18.51	157,980
2022-12-20	$18.95	$19.06	$18.88	$19.01	$18.63	112,302
2022-12-19	$18.98	$19.04	$18.91	$18.97	$18.59	153,829
2022-12-16	$19.01	$19.10	$18.96	$19.03	$18.65	196,416
2022-12-15	$19.03	$19.07	$18.96	$19.03	$18.65	239,018
2022-12-14	$18.97	$19.12	$18.87	$19.05	$18.67	189,523
2022-12-13	$19.22	$19.23	$18.92	$19.01	$18.63	146,499
2022-12-12	$18.85	$19.01	$18.79	$19.01	$18.50	204,596
2022-12-09	$19.04	$19.08	$18.75	$18.78	$18.27	135,355
2022-12-08	$19.42	$19.42	$19.04	$19.07	$18.55	169,402
2022-12-07	$19.20	$19.33	$19.12	$19.27	$18.75	94,598
2022-12-06	$19.15	$19.29	$19.03	$19.11	$18.59	75,387
2022-12-05	$19.40	$19.42	$19.03	$19.04	$18.53	69,759
2022-12-02	$19.47	$19.60	$19.27	$19.45	$18.92	149,716
2022-12-01	$19.32	$19.65	$19.31	$19.49	$18.96	146,134
2022-11-30	$19.08	$19.27	$19.01	$19.26	$18.74	148,888
2022-11-29	$19.18	$19.20	$18.90	$19.01	$18.50	113,883
2022-11-28	$18.93	$19.20	$18.88	$19.14	$18.62	225,061
2022-11-25	$19.01	$19.14	$18.94	$18.94	$18.94	40,536
2022-11-23	$19.08	$19.22	$19.03	$19.09	$19.09	104,717
2022-11-22	$19.12	$19.18	$18.90	$19.15	$19.15	178,135
2022-11-21	$18.85	$19.04	$18.78	$19.03	$19.03	129,430
2022-11-18	$18.75	$18.84	$18.69	$18.77	$18.77	135,816
2022-11-17	$18.64	$18.74	$18.47	$18.70	$18.70	141,670
2022-11-16	$18.78	$18.88	$18.64	$18.70	$18.70	130,254
2022-11-15	$18.79	$19.00	$18.75	$18.87	$18.87	147,898
2022-11-14	$19.01	$19.02	$18.68	$18.72	$18.59	137,292
2022-11-11	$19.10	$19.15	$18.84	$18.93	$18.80	149,450
2022-11-10	$19.12	$19.21	$18.97	$19.09	$18.95	171,585
2022-11-09	$18.96	$18.96	$18.74	$18.77	$18.64	77,677
2022-11-08	$18.99	$19.26	$18.90	$18.98	$18.85	83,210
2022-11-07	$18.85	$19.04	$18.79	$18.89	$18.76	93,480
2022-11-04	$19.05	$19.11	$18.77	$18.86	$18.73	84,821
2022-11-03	$19.12	$19.17	$18.87	$19.02	$18.88	81,315
2022-11-02	$19.06	$19.35	$18.96	$19.24	$19.10	117,511
2022-11-01	$19.15	$19.26	$19.04	$19.10	$18.96	90,142
2022-10-31	$19.05	$19.14	$18.86	$19.03	$18.89	74,892
2022-10-28	$18.87	$19.08	$18.71	$18.99	$18.86	114,344
2022-10-27	$18.80	$18.98	$18.65	$18.78	$18.78	115,199
2022-10-26	$18.64	$19.05	$18.59	$18.77	$18.77	89,101
2022-10-25	$18.43	$18.74	$18.43	$18.59	$18.59	81,884
2022-10-24	$18.12	$18.43	$18.12	$18.34	$18.34	69,809
2022-10-21	$17.93	$18.24	$17.88	$18.11	$18.11	82,068
2022-10-20	$17.85	$18.09	$17.80	$18.02	$18.02	95,520
2022-10-19	$17.91	$18.02	$17.72	$17.78	$17.78	65,564
2022-10-18	$18.30	$18.33	$17.92	$17.99	$17.99	81,321
2022-10-17	$18.48	$18.57	$18.10	$18.22	$18.22	106,445
2022-10-14	$18.44	$18.44	$18.18	$18.37	$18.37	60,422
2022-10-13	$18.02	$18.45	$17.99	$18.36	$18.36	50,276
2022-10-12	$18.19	$18.35	$18.14	$18.32	$18.32	57,232
2022-10-11	$18.00	$18.36	$17.86	$18.28	$18.28	154,143
2022-10-10	$18.10	$18.21	$18.00	$18.00	$17.87	66,497
2022-10-07	$18.65	$18.68	$18.00	$18.07	$17.94	136,286
2022-10-06	$18.81	$18.88	$18.63	$18.68	$18.68	79,069
2022-10-05	$18.68	$18.77	$18.50	$18.70	$18.70	77,155
2022-10-04	$18.78	$18.96	$18.62	$18.80	$18.80	119,109
2022-10-03	$18.22	$18.62	$18.22	$18.51	$18.51	112,473
2022-09-30	$18.25	$18.36	$18.03	$18.10	$18.10	101,924
2022-09-29	$18.70	$18.70	$18.09	$18.20	$18.20	143,525
2022-09-28	$18.52	$18.77	$18.41	$18.71	$18.71	64,029
2022-09-27	$18.58	$18.59	$18.30	$18.43	$18.43	103,419
2022-09-26	$18.62	$18.81	$18.40	$18.49	$18.49	67,704
2022-09-23	$18.91	$19.07	$18.54	$18.65	$18.65	130,025
2022-09-22	$19.39	$19.39	$18.95	$19.00	$19.00	71,551
2022-09-21	$19.70	$19.91	$19.29	$19.34	$19.34	121,583
2022-09-20	$19.80	$19.83	$19.61	$19.69	$19.69	38,080
2022-09-19	$19.68	$19.85	$19.68	$19.82	$19.82	43,062
2022-09-16	$19.83	$19.89	$19.67	$19.77	$19.77	67,145
2022-09-15	$19.92	$20.03	$19.81	$19.90	$19.90	46,902
2022-09-14	$20.04	$20.15	$19.82	$20.00	$20.00	69,279
2022-09-13	$19.79	$20.06	$19.67	$19.91	$19.91	54,442
2022-09-12	$20.04	$20.19	$19.95	$19.96	$19.83	42,240
2022-09-09	$20.04	$20.11	$19.91	$19.97	$19.84	53,975
2022-09-08	$19.90	$20.10	$19.90	$19.98	$19.85	48,551
2022-09-07	$20.05	$20.15	$19.85	$19.87	$19.74	54,000
2022-09-06	$20.15	$20.15	$19.89	$19.97	$19.84	47,145
2022-09-02	$19.96	$20.24	$19.96	$20.04	$19.91	59,182
2022-09-01	$20.26	$20.26	$19.85	$19.95	$19.82	81,574
2022-08-31	$20.36	$20.55	$20.20	$20.21	$20.07	53,002
2022-08-30	$20.52	$20.58	$20.20	$20.30	$20.16	54,468
2022-08-29	$20.42	$20.48	$20.34	$20.39	$20.25	41,419
2022-08-26	$20.66	$20.68	$20.34	$20.39	$20.25	68,427
2022-08-25	$21.10	$21.10	$20.55	$20.60	$20.46	67,318
2022-08-24	$21.08	$21.31	$20.85	$20.92	$20.78	42,848
2022-08-23	$20.90	$21.23	$20.83	$21.11	$20.97	48,044
2022-08-22	$21.12	$21.19	$20.91	$21.01	$20.87	27,973
2022-08-19	$21.31	$21.54	$21.03	$21.15	$21.01	57,434
2022-08-18	$21.60	$21.60	$21.30	$21.32	$21.18	21,867
2022-08-17	$21.76	$21.82	$21.18	$21.57	$21.42	70,460
2022-08-16	$21.85	$21.90	$21.76	$21.77	$21.62	34,985
2022-08-15	$21.92	$22.08	$21.80	$21.90	$21.62	85,671
2022-08-12	$21.74	$21.92	$21.65	$21.87	$21.59	30,072
2022-08-11	$21.60	$21.80	$21.59	$21.64	$21.36	38,132
2022-08-10	$21.50	$21.73	$21.36	$21.59	$21.31	73,648
2022-08-09	$21.26	$21.48	$21.02	$21.48	$21.20	50,825
2022-08-08	$21.10	$21.28	$21.09	$21.19	$20.92	29,416
2022-08-05	$21.14	$21.20	$20.90	$21.02	$20.75	64,007
2022-08-04	$21.28	$21.44	$21.02	$21.22	$20.95	123,207
2022-08-03	$21.27	$21.44	$21.26	$21.28	$21.01	45,528
2022-08-02	$21.76	$21.76	$21.15	$21.26	$20.99	101,599
2022-08-01	$21.68	$21.82	$21.60	$21.74	$21.46	155,584
2022-07-29	$21.20	$21.54	$21.20	$21.53	$21.25	51,252
2022-07-28	$20.71	$21.15	$20.58	$21.06	$20.79	45,915
2022-07-27	$20.55	$20.75	$20.50	$20.71	$20.44	42,419
2022-07-26	$20.36	$20.40	$20.27	$20.40	$20.13	50,183
2022-07-25	$20.34	$20.38	$20.20	$20.29	$20.03	81,387
2022-07-22	$20.31	$20.37	$20.18	$20.19	$19.93	53,059
2022-07-21	$20.09	$20.33	$20.01	$20.31	$20.05	64,438
2022-07-20	$19.95	$20.10	$19.79	$20.07	$19.81	39,149
2022-07-19	$19.64	$19.91	$19.58	$19.90	$19.64	68,891
2022-07-18	$20.00	$20.00	$19.39	$19.53	$19.28	92,848
2022-07-15	$19.97	$19.97	$19.70	$19.91	$19.65	320,655
2022-07-14	$19.89	$19.89	$19.67	$19.84	$19.58	49,455
2022-07-13	$19.77	$19.97	$19.69	$19.93	$19.67	76,082
2022-07-12	$19.90	$19.99	$19.80	$19.86	$19.60	75,481
2022-07-11	$19.88	$20.05	$19.85	$19.97	$19.58	123,602
2022-07-08	$19.70	$19.88	$19.67	$19.88	$19.49	42,434
2022-07-07	$19.70	$19.75	$19.65	$19.68	$19.30	52,903
2022-07-06	$19.80	$19.86	$19.64	$19.69	$19.31	81,809
2022-07-05	$19.74	$19.76	$19.56	$19.76	$19.37	65,992
2022-07-01	$19.71	$19.87	$19.68	$19.77	$19.38	70,494
2022-06-30	$19.58	$19.80	$19.45	$19.79	$19.40	211,868
2022-06-29	$19.24	$19.60	$19.24	$19.55	$19.17	147,280
2022-06-28	$19.20	$19.36	$19.14	$19.21	$18.83	129,790
2022-06-27	$19.25	$19.25	$19.03	$19.07	$18.70	79,899
2022-06-24	$19.13	$19.27	$19.05	$19.20	$19.20	111,601
2022-06-23	$18.98	$19.13	$18.92	$19.05	$19.05	100,354
2022-06-22	$18.82	$19.08	$18.82	$18.92	$18.92	91,269
2022-06-21	$19.09	$19.18	$18.87	$18.90	$18.90	224,185
2022-06-17	$19.23	$19.27	$18.89	$18.94	$18.94	117,403
2022-06-16	$19.69	$19.80	$19.00	$19.06	$19.06	183,104
2022-06-15	$19.92	$20.05	$19.80	$19.88	$19.88	278,288
2022-06-14	$19.88	$20.03	$19.83	$19.92	$19.92	83,180
2022-06-13	$20.40	$20.40	$19.85	$19.92	$19.79	89,630
2022-06-10	$20.76	$20.84	$20.55	$20.60	$20.46	62,849
2022-06-09	$21.20	$21.20	$20.85	$20.94	$20.80	75,447
2022-06-08	$21.11	$21.20	$20.99	$21.20	$21.06	78,481
2022-06-07	$20.77	$21.13	$20.77	$21.09	$20.95	64,562
2022-06-06	$20.89	$20.91	$20.70	$20.80	$20.66	38,869
2022-06-03	$20.94	$20.96	$20.70	$20.72	$20.58	76,496
2022-06-02	$21.10	$21.17	$20.98	$21.12	$20.98	47,646
2022-06-01	$21.06	$21.19	$20.89	$21.00	$20.86	86,017
2022-05-31	$21.17	$21.20	$20.93	$20.97	$20.83	56,524
2022-05-27	$20.96	$21.28	$20.89	$21.18	$21.04	96,823
2022-05-26	$20.60	$20.97	$20.52	$20.84	$20.70	173,109
2022-05-25	$20.44	$20.75	$20.34	$20.65	$20.51	87,355
2022-05-24	$20.50	$20.50	$20.09	$20.39	$20.25	119,536
2022-05-23	$20.43	$20.56	$20.29	$20.50	$20.36	53,201
2022-05-20	$20.52	$20.57	$20.33	$20.44	$20.30	65,349
2022-05-19	$20.30	$20.59	$20.30	$20.49	$20.35	51,319
2022-05-18	$20.49	$20.60	$20.37	$20.44	$20.30	70,801
2022-05-17	$20.58	$20.69	$20.52	$20.53	$20.39	48,841
2022-05-16	$20.69	$20.74	$20.46	$20.46	$20.32	76,881
2022-05-13	$20.40	$20.71	$20.40	$20.63	$20.49	77,651
2022-05-12	$20.30	$20.62	$20.24	$20.38	$20.24	116,265
2022-05-11	$20.40	$20.66	$20.36	$20.47	$20.33	48,037
2022-05-10	$20.81	$21.08	$20.49	$20.53	$20.39	107,948
2022-05-09	$21.00	$21.08	$20.80	$20.82	$20.54	70,795
2022-05-06	$21.03	$21.18	$20.94	$21.10	$20.82	55,641
2022-05-05	$21.25	$21.33	$21.00	$21.03	$20.75	50,596
2022-05-04	$21.23	$21.47	$21.03	$21.40	$21.12	85,624
2022-05-03	$21.13	$21.34	$21.10	$21.30	$21.02	60,664
2022-05-02	$21.27	$21.32	$21.00	$21.14	$20.86	109,313
2022-04-29	$21.65	$21.65	$21.40	$21.41	$21.13	49,939
2022-04-28	$21.72	$21.72	$21.47	$21.65	$21.36	41,108
2022-04-27	$21.70	$21.80	$21.60	$21.64	$21.35	151,111
2022-04-26	$21.55	$21.76	$21.54	$21.56	$21.27	34,850
2022-04-25	$21.51	$21.70	$21.46	$21.66	$21.37	59,249
2022-04-22	$21.59	$21.74	$21.59	$21.73	$21.44	87,498
2022-04-21	$21.83	$21.83	$21.61	$21.67	$21.38	60,226
2022-04-20	$21.64	$21.75	$21.56	$21.73	$21.44	65,873
2022-04-19	$21.43	$21.61	$21.43	$21.60	$21.31	74,004
2022-04-18	$21.52	$21.69	$21.47	$21.49	$21.21	71,559
2022-04-14	$21.76	$21.86	$21.56	$21.56	$21.27	48,383
2022-04-13	$21.83	$22.02	$21.76	$21.80	$21.51	105,153
2022-04-12	$21.95	$22.16	$21.82	$21.89	$21.60	94,973
2022-04-11	$22.45	$22.45	$21.96	$21.96	$21.54	120,239
2022-04-08	$22.54	$22.63	$22.40	$22.45	$22.02	50,957
2022-04-07	$22.42	$22.68	$22.38	$22.47	$22.04	65,302
2022-04-06	$22.79	$22.92	$22.46	$22.50	$22.07	66,524
2022-04-05	$23.22	$23.28	$22.79	$22.83	$22.39	57,088
2022-04-04	$23.12	$23.29	$23.11	$23.24	$22.79	59,479
2022-04-01	$22.92	$23.10	$22.92	$23.08	$22.64	56,331
2022-03-31	$22.78	$22.99	$22.75	$22.92	$22.48	96,506
2022-03-30	$22.50	$22.90	$22.50	$22.74	$22.30	61,384
2022-03-29	$22.14	$22.58	$22.14	$22.55	$22.12	87,501
2022-03-28	$22.10	$22.12	$22.00	$22.10	$21.67	56,223
2022-03-25	$22.08	$22.10	$22.01	$22.05	$21.63	60,714
2022-03-24	$22.04	$22.12	$22.00	$22.07	$21.64	73,428
2022-03-23	$22.04	$22.14	$21.97	$22.04	$21.62	80,299
2022-03-22	$22.00	$22.16	$21.95	$22.06	$21.63	77,817
2022-03-21	$22.01	$22.14	$21.98	$22.06	$21.63	110,730
2022-03-18	$22.03	$22.22	$22.03	$22.08	$21.65	38,417
2022-03-17	$21.87	$22.15	$21.87	$22.06	$21.63	62,282
2022-03-16	$21.71	$22.00	$21.67	$21.90	$21.48	51,926
2022-03-15	$21.33	$21.63	$21.33	$21.63	$21.21	73,972
2022-03-14	$22.04	$22.04	$21.26	$21.42	$20.88	121,822
2022-03-11	$22.33	$22.36	$22.07	$22.11	$21.55	51,256
2022-03-10	$22.14	$22.30	$22.04	$22.21	$21.65	53,035
2022-03-09	$22.31	$22.39	$22.11	$22.20	$21.64	56,548
2022-03-08	$22.00	$22.29	$22.00	$22.19	$21.63	81,288
2022-03-07	$22.49	$22.55	$22.05	$22.05	$21.49	71,566
2022-03-04	$22.59	$22.71	$22.53	$22.61	$22.04	37,292
2022-03-03	$22.68	$22.80	$22.65	$22.73	$22.15	48,350
2022-03-02	$22.54	$22.66	$22.48	$22.65	$22.08	61,159
2022-03-01	$22.41	$22.56	$22.41	$22.45	$21.88	69,281
2022-02-28	$22.40	$22.65	$22.36	$22.44	$21.87	55,744
2022-02-25	$22.27	$22.55	$22.24	$22.52	$21.95	59,649
2022-02-24	$22.00	$22.29	$21.91	$22.27	$21.71	192,921
2022-02-23	$22.38	$22.48	$22.23	$22.30	$21.73	61,087
2022-02-22	$22.51	$22.62	$22.37	$22.37	$21.80	82,504
2022-02-18	$22.60	$22.79	$22.60	$22.63	$22.06	38,046
2022-02-17	$22.75	$23.03	$22.65	$22.66	$22.09	60,943
2022-02-16	$22.76	$22.92	$22.73	$22.87	$22.29	63,409
2022-02-15	$22.73	$22.92	$22.55	$22.80	$22.22	113,321
2022-02-14	$22.90	$22.99	$22.75	$22.80	$22.09	89,387
2022-02-11	$23.23	$23.23	$22.90	$22.95	$22.24	80,400
2022-02-10	$23.35	$23.47	$23.14	$23.25	$22.53	108,904
2022-02-09	$23.81	$23.84	$23.40	$23.44	$22.71	121,584
2022-02-08	$23.89	$23.89	$23.58	$23.62	$22.89	68,996
2022-02-07	$24.03	$24.15	$23.88	$23.94	$23.20	49,002
2022-02-04	$24.25	$24.42	$24.03	$24.07	$23.32	46,233
2022-02-03	$24.49	$24.70	$24.36	$24.37	$23.61	53,466
2022-02-02	$24.84	$24.96	$24.66	$24.74	$23.97	71,760
2022-02-01	$24.87	$25.00	$24.58	$24.84	$24.07	81,993
2022-01-31	$24.48	$24.94	$24.46	$24.92	$24.15	110,464
2022-01-28	$24.46	$24.61	$24.16	$24.47	$23.71	86,034
2022-01-27	$24.64	$24.83	$24.37	$24.38	$23.62	64,477
2022-01-26	$24.77	$24.91	$24.48	$24.48	$23.72	59,516
2022-01-25	$23.76	$24.95	$23.76	$24.61	$23.84	545,108
2022-01-24	$24.31	$24.44	$23.23	$24.02	$23.27	236,985
2022-01-21	$25.03	$25.22	$24.49	$24.49	$23.73	90,616
2022-01-20	$25.15	$25.46	$25.00	$25.03	$24.25	66,290
2022-01-19	$25.20	$25.35	$25.08	$25.08	$24.30	65,301
2022-01-18	$26.05	$26.14	$25.16	$25.23	$24.45	204,009
2022-01-14	$26.41	$26.77	$25.98	$26.00	$25.19	48,390
2022-01-13	$26.53	$26.84	$26.40	$26.42	$25.60	32,384
2022-01-12	$26.63	$26.72	$26.46	$26.61	$25.78	44,813
2022-01-11	$26.49	$26.69	$26.37	$26.63	$25.80	31,054
2022-01-10	$26.45	$26.88	$26.44	$26.70	$25.74	74,596
2022-01-07	$26.37	$26.70	$26.25	$26.60	$25.64	94,228
2022-01-06	$25.99	$26.29	$25.73	$26.15	$25.21	67,834
2022-01-05	$26.16	$26.17	$25.75	$25.78	$24.85	76,079
2022-01-04	$26.34	$26.40	$26.14	$26.18	$25.24	28,867
2022-01-03	$26.42	$26.60	$26.26	$26.30	$25.35	72,290
2021-12-31	$26.60	$26.60	$26.34	$26.48	$25.53	21,404
2021-12-30	$26.69	$26.75	$26.27	$26.54	$25.59	41,473
2021-12-29	$26.60	$26.71	$26.49	$26.60	$25.64	35,385
2021-12-28	$26.67	$26.69	$26.55	$26.60	$25.64	27,019
2021-12-27	$25.88	$26.84	$25.83	$26.70	$25.74	109,582
2021-12-23	$26.28	$26.45	$26.25	$26.25	$24.93	40,814
2021-12-22	$26.47	$26.47	$26.21	$26.27	$24.95	25,342
2021-12-21	$25.94	$26.56	$25.78	$26.56	$25.23	106,037
2021-12-20	$25.97	$25.97	$25.73	$25.91	$24.61	75,109
2021-12-17	$26.24	$26.29	$25.92	$25.99	$24.69	82,633
2021-12-16	$26.76	$26.90	$26.38	$26.41	$25.08	76,617
2021-12-15	$26.55	$26.87	$26.55	$26.78	$25.44	51,383
2021-12-14	$26.48	$26.75	$26.48	$26.60	$25.26	27,411
2021-12-13	$26.90	$26.90	$26.64	$26.73	$25.25	30,843
2021-12-10	$26.73	$26.95	$26.61	$26.91	$25.42	70,363
2021-12-09	$27.03	$27.03	$26.61	$26.70	$25.22	37,316
2021-12-08	$26.86	$26.94	$26.59	$26.79	$25.31	28,551
2021-12-07	$26.85	$26.93	$26.71	$26.89	$25.40	23,216
2021-12-06	$26.60	$26.73	$26.56	$26.70	$25.22	297,294
2021-12-03	$26.78	$26.82	$26.52	$26.55	$25.08	29,826
2021-12-02	$26.62	$26.73	$26.55	$26.72	$25.24	39,677
2021-12-01	$26.81	$26.99	$26.54	$26.54	$25.07	35,263
2021-11-30	$26.81	$26.92	$26.62	$26.75	$25.27	28,756
2021-11-29	$26.68	$26.78	$26.52	$26.78	$25.30	40,454
2021-11-26	$26.59	$26.71	$26.51	$26.66	$25.19	19,956
2021-11-24	$26.54	$26.73	$26.54	$26.71	$25.23	22,776
2021-11-23	$26.54	$26.65	$26.49	$26.60	$25.13	17,163
2021-11-22	$26.69	$26.70	$26.41	$26.51	$25.04	42,088
2021-11-19	$26.78	$26.85	$26.50	$26.61	$25.14	29,398
2021-11-18	$26.93	$26.95	$26.74	$26.83	$25.35	32,237
2021-11-17	$26.90	$27.03	$26.86	$26.97	$25.48	29,088
2021-11-16	$26.92	$27.04	$26.86	$26.99	$25.50	39,405
2021-11-15	$27.22	$27.25	$27.01	$27.05	$25.42	23,832
2021-11-12	$27.13	$27.33	$27.13	$27.21	$25.57	21,851
2021-11-11	$27.23	$27.35	$27.10	$27.15	$25.51	17,538
2021-11-10	$27.36	$27.36	$27.22	$27.24	$25.60	23,792
2021-11-09	$27.34	$27.39	$27.29	$27.37	$25.72	16,614
2021-11-08	$27.16	$27.39	$27.16	$27.24	$25.60	35,593
2021-11-05	$27.33	$27.38	$27.19	$27.21	$25.57	16,768
2021-11-04	$27.29	$27.33	$27.25	$27.31	$25.66	28,012
2021-11-03	$27.39	$27.47	$27.31	$27.31	$25.66	26,330
2021-11-02	$27.46	$27.46	$27.33	$27.36	$25.71	36,513
2021-11-01	$27.45	$27.46	$27.37	$27.39	$25.74	27,914
2021-10-29	$27.58	$27.61	$27.40	$27.47	$25.81	23,700
2021-10-28	$27.42	$27.50	$27.35	$27.44	$25.79	21,195
2021-10-27	$27.39	$27.50	$27.31	$27.36	$25.71	41,153
2021-10-26	$27.38	$27.47	$27.31	$27.31	$25.66	15,862
2021-10-25	$27.45	$27.50	$27.33	$27.33	$25.68	30,397
2021-10-22	$27.35	$27.50	$27.32	$27.47	$25.81	36,022
2021-10-21	$27.38	$27.45	$27.31	$27.31	$25.66	22,297
2021-10-20	$27.30	$27.42	$27.30	$27.31	$25.66	20,954
2021-10-19	$27.39	$27.45	$27.16	$27.26	$25.62	31,023
2021-10-18	$27.33	$27.44	$27.26	$27.39	$25.74	29,733
2021-10-15	$27.48	$27.50	$27.26	$27.26	$25.62	27,420
2021-10-14	$27.55	$27.60	$27.33	$27.46	$25.81	40,008
2021-10-13	$27.47	$27.69	$27.45	$27.52	$25.86	26,385
2021-10-12	$27.42	$27.70	$27.26	$27.40	$25.75	33,948
2021-10-11	$27.61	$27.61	$27.41	$27.50	$25.71	24,423
2021-10-08	$27.65	$27.69	$27.50	$27.57	$25.77	33,700
2021-10-07	$27.53	$27.70	$27.45	$27.59	$25.79	19,479
2021-10-06	$27.40	$27.61	$27.40	$27.56	$25.76	34,600
2021-10-05	$27.35	$27.58	$27.35	$27.55	$25.76	23,770
2021-10-04	$27.31	$27.49	$27.24	$27.39	$25.61	22,197
2021-10-01	$27.30	$27.47	$27.28	$27.40	$25.62	26,448
2021-09-30	$27.30	$27.40	$27.25	$27.28	$25.50	50,366
2021-09-29	$27.03	$27.25	$27.03	$27.20	$25.43	24,644
2021-09-28	$27.05	$27.09	$26.90	$27.01	$25.25	47,822
2021-09-27	$27.18	$27.23	$27.01	$27.12	$25.35	26,119
2021-09-24	$27.21	$27.31	$27.16	$27.18	$25.41	26,261
2021-09-23	$27.40	$27.40	$27.05	$27.20	$25.43	33,908
2021-09-22	$27.26	$27.33	$27.12	$27.25	$25.47	32,998
2021-09-21	$27.01	$27.24	$27.01	$27.22	$25.45	24,955
2021-09-20	$27.05	$27.12	$26.90	$26.99	$25.23	49,010
2021-09-17	$27.14	$27.24	$27.00	$27.08	$25.32	34,396
2021-09-16	$27.15	$27.15	$27.07	$27.13	$25.36	28,860
2021-09-15	$27.11	$27.34	$27.06	$27.22	$25.45	53,562
2021-09-14	$27.13	$27.41	$26.97	$27.22	$25.45	59,405
2021-09-13	$27.12	$27.24	$27.04	$27.16	$25.26	40,289
2021-09-10	$27.08	$27.12	$27.02	$27.09	$25.19	14,120
2021-09-09	$26.95	$27.03	$26.88	$26.98	$25.09	16,680
2021-09-08	$27.20	$27.25	$26.86	$26.96	$25.07	54,002
2021-09-07	$27.09	$27.21	$27.09	$27.20	$25.30	20,395
2021-09-03	$27.15	$27.20	$27.02	$27.12	$25.22	30,401
2021-09-02	$27.34	$27.34	$27.16	$27.25	$25.34	22,503
2021-09-01	$27.04	$27.29	$26.86	$27.25	$25.34	48,247
2021-08-31	$26.89	$27.00	$26.80	$26.99	$25.10	24,358
2021-08-30	$26.78	$26.79	$26.70	$26.79	$24.91	24,128
2021-08-27	$26.67	$26.81	$26.61	$26.71	$24.84	35,476
2021-08-26	$26.64	$26.75	$26.64	$26.73	$24.86	30,833
2021-08-25	$26.75	$26.81	$26.65	$26.70	$24.83	35,257
2021-08-24	$26.70	$26.93	$26.64	$26.74	$24.87	38,705
2021-08-23	$27.08	$27.17	$26.69	$26.81	$24.93	53,661
2021-08-20	$27.02	$27.06	$26.98	$27.02	$25.13	14,261
2021-08-19	$26.90	$27.10	$26.86	$27.01	$25.12	18,792
2021-08-18	$27.10	$27.40	$27.03	$27.05	$25.16	31,727
2021-08-17	$27.01	$27.40	$27.00	$27.20	$25.30	31,118
2021-08-16	$27.15	$27.35	$27.15	$27.21	$25.17	36,182
2021-08-13	$27.33	$27.34	$27.15	$27.19	$25.15	20,501
2021-08-12	$27.31	$27.38	$27.18	$27.24	$25.20	28,699
2021-08-11	$27.35	$27.38	$27.28	$27.29	$25.25	17,249
2021-08-10	$27.30	$27.45	$27.30	$27.30	$25.26	19,197
2021-08-09	$27.30	$27.43	$27.24	$27.35	$25.30	19,834
2021-08-06	$27.25	$27.32	$27.22	$27.30	$25.26	13,449
2021-08-05	$27.29	$27.39	$27.15	$27.19	$25.15	50,473
2021-08-04	$27.49	$27.69	$27.22	$27.25	$25.21	46,560
2021-08-03	$27.70	$27.70	$27.45	$27.45	$25.39	35,912
2021-08-02	$27.44	$27.75	$27.43	$27.69	$25.62	44,872
2021-07-30	$27.37	$27.44	$27.30	$27.43	$25.38	36,496
2021-07-29	$27.38	$27.49	$27.30	$27.32	$25.27	24,365
2021-07-28	$27.50	$27.51	$27.32	$27.32	$25.27	43,288
2021-07-27	$27.27	$27.44	$27.20	$27.44	$25.38	33,854
2021-07-26	$27.24	$27.29	$27.06	$27.27	$25.23	28,018
2021-07-23	$26.96	$27.25	$26.96	$27.20	$25.16	21,552
2021-07-22	$26.94	$27.19	$26.94	$27.03	$25.01	18,915
2021-07-21	$26.93	$27.02	$26.78	$26.90	$24.89	20,038
2021-07-20	$26.77	$26.86	$26.71	$26.80	$24.79	17,283
2021-07-19	$26.98	$27.21	$26.56	$26.60	$24.61	41,474
2021-07-16	$26.98	$27.23	$26.98	$27.15	$25.12	25,141
2021-07-15	$27.08	$27.10	$27.00	$27.04	$25.01	26,591
2021-07-14	$27.51	$27.51	$27.03	$27.13	$25.10	43,127
2021-07-13	$27.45	$27.56	$27.40	$27.50	$25.44	44,926
2021-07-12	$27.40	$27.50	$27.23	$27.50	$25.31	44,830
2021-07-09	$27.31	$27.39	$27.25	$27.39	$25.21	30,143
2021-07-08	$27.44	$27.44	$27.13	$27.22	$25.05	53,991
2021-07-07	$27.55	$27.60	$27.35	$27.40	$25.22	40,264
2021-07-06	$27.51	$27.55	$27.35	$27.48	$25.29	14,825
2021-07-02	$27.53	$27.59	$27.39	$27.56	$25.36	28,475
2021-07-01	$27.55	$27.58	$27.40	$27.40	$25.22	39,896
2021-06-30	$27.40	$27.59	$27.27	$27.39	$25.21	55,250
2021-06-29	$27.17	$27.38	$27.09	$27.29	$25.12	50,607
2021-06-28	$27.23	$27.36	$27.08	$27.20	$25.03	50,181
2021-06-25	$27.31	$27.35	$27.14	$27.24	$25.07	23,683
2021-06-24	$26.97	$27.33	$26.95	$27.24	$25.07	32,012
2021-06-23	$26.93	$27.10	$26.87	$27.02	$24.87	19,596
2021-06-22	$26.83	$26.95	$26.73	$26.95	$24.80	22,784
2021-06-21	$26.73	$26.85	$26.64	$26.84	$24.70	20,197
2021-06-18	$26.53	$26.80	$26.48	$26.77	$24.64	23,418
2021-06-17	$26.45	$26.63	$26.45	$26.54	$24.43	17,777
2021-06-16	$26.58	$26.78	$26.45	$26.47	$24.36	30,624
2021-06-15	$26.79	$26.80	$26.45	$26.56	$24.44	59,318
2021-06-14	$26.94	$26.94	$26.52	$26.61	$24.36	85,213
2021-06-11	$26.78	$26.94	$26.66	$26.73	$24.46	57,861
2021-06-10	$26.86	$26.93	$26.45	$26.60	$24.35	52,785
2021-06-09	$26.88	$26.92	$26.77	$26.85	$24.58	50,957
2021-06-08	$26.68	$27.06	$26.56	$26.68	$24.42	101,833
2021-06-07	$26.60	$26.70	$26.51	$26.56	$24.31	31,979
2021-06-04	$26.58	$26.60	$26.50	$26.60	$24.35	32,676
2021-06-03	$26.54	$26.57	$26.35	$26.47	$24.23	24,745
2021-06-02	$26.50	$26.58	$26.33	$26.58	$24.33	37,146
2021-06-01	$26.86	$26.90	$26.45	$26.51	$24.27	86,763
2021-05-28	$26.69	$26.80	$26.61	$26.77	$24.51	27,490
2021-05-27	$26.47	$26.68	$26.36	$26.68	$24.42	60,078
2021-05-26	$26.50	$26.52	$26.44	$26.50	$24.26	49,913
2021-05-25	$26.55	$26.55	$26.38	$26.45	$24.21	18,708
2021-05-24	$26.35	$26.54	$26.35	$26.46	$24.22	24,653
2021-05-21	$26.27	$26.39	$26.25	$26.34	$24.11	23,421
2021-05-20	$26.08	$26.30	$26.08	$26.27	$24.05	58,494
2021-05-19	$25.80	$26.14	$25.79	$26.13	$23.91	42,317
2021-05-18	$26.26	$26.33	$25.92	$26.08	$23.87	69,290
2021-05-17	$26.12	$26.33	$26.05	$26.18	$23.97	39,065
2021-05-14	$26.25	$26.39	$26.12	$26.24	$24.02	22,039
2021-05-13	$26.12	$26.45	$26.12	$26.22	$24.00	38,049
2021-05-12	$26.64	$26.81	$26.00	$26.08	$23.87	39,119
2021-05-11	$26.65	$26.86	$26.50	$26.71	$24.45	39,525
2021-05-10	$27.29	$27.29	$26.98	$27.00	$24.58	29,284
2021-05-07	$27.05	$27.23	$26.95	$27.00	$24.58	36,401
2021-05-06	$27.35	$27.35	$26.94	$27.07	$24.65	32,241
2021-05-05	$27.67	$27.73	$27.22	$27.35	$24.90	66,300
2021-05-04	$27.27	$27.74	$27.21	$27.72	$25.24	70,507
2021-05-03	$27.23	$27.50	$27.20	$27.50	$25.04	59,724
2021-04-30	$27.07	$27.29	$27.06	$27.21	$24.78	52,751
2021-04-29	$26.85	$27.07	$26.79	$27.07	$24.65	44,888
2021-04-28	$26.81	$26.94	$26.74	$26.85	$24.45	52,502
2021-04-27	$26.81	$26.87	$26.51	$26.84	$24.44	25,081
2021-04-26	$26.84	$26.89	$26.74	$26.86	$24.46	40,570
2021-04-23	$26.56	$26.83	$26.40	$26.81	$24.41	43,411
2021-04-22	$26.71	$26.73	$26.33	$26.46	$24.09	46,657
2021-04-21	$26.54	$26.74	$26.41	$26.63	$24.25	39,947
2021-04-20	$26.57	$26.62	$26.40	$26.44	$24.07	48,339
2021-04-19	$26.58	$26.65	$26.46	$26.48	$24.11	28,369
2021-04-16	$26.65	$26.73	$26.54	$26.68	$24.29	51,040
2021-04-15	$26.71	$26.71	$26.58	$26.65	$24.27	26,908
2021-04-14	$26.67	$26.75	$26.61	$26.71	$24.32	31,361
2021-04-13	$26.65	$26.75	$26.59	$26.67	$24.28	30,164
2021-04-12	$26.85	$26.85	$26.44	$26.75	$24.23	47,787
2021-04-09	$26.58	$26.74	$26.52	$26.71	$24.19	46,548
2021-04-08	$26.45	$26.70	$26.43	$26.63	$24.12	71,221
2021-04-07	$26.42	$26.42	$26.32	$26.38	$23.89	26,992
2021-04-06	$26.17	$26.34	$26.17	$26.28	$23.80	44,273
2021-04-05	$26.30	$26.35	$26.21	$26.25	$23.77	55,554
2021-04-01	$26.15	$26.19	$26.05	$26.18	$23.71	51,809
2021-03-31	$25.85	$26.14	$25.81	$26.12	$23.66	48,877
2021-03-30	$25.69	$25.85	$25.69	$25.84	$23.40	35,382
2021-03-29	$25.45	$25.71	$25.45	$25.69	$23.27	33,673
2021-03-26	$25.38	$25.53	$25.37	$25.45	$23.05	26,931
2021-03-25	$25.51	$25.60	$25.29	$25.38	$22.99	45,307
2021-03-24	$25.52	$25.69	$25.52	$25.56	$23.15	62,143
2021-03-23	$25.50	$25.52	$25.40	$25.43	$23.03	34,475
2021-03-22	$25.36	$25.48	$25.36	$25.45	$23.05	50,385
2021-03-19	$25.43	$25.49	$25.29	$25.36	$22.97	77,625
2021-03-18	$25.35	$25.47	$25.24	$25.28	$22.90	29,254
2021-03-17	$25.36	$25.48	$25.27	$25.35	$22.96	42,551
2021-03-16	$25.27	$25.40	$25.23	$25.35	$22.96	43,019
2021-03-15	$25.33	$25.51	$25.31	$25.40	$22.87	64,078
2021-03-12	$25.50	$25.54	$25.31	$25.42	$22.89	52,778
2021-03-11	$25.31	$25.65	$25.31	$25.42	$22.89	55,455
2021-03-10	$25.34	$25.46	$25.28	$25.29	$22.78	65,883
2021-03-09	$25.28	$25.38	$25.26	$25.34	$22.82	49,530
2021-03-08	$25.30	$25.30	$25.02	$25.03	$22.54	89,650
2021-03-05	$25.36	$25.36	$25.05	$25.16	$22.66	26,781
2021-03-04	$25.33	$25.33	$25.04	$25.19	$22.69	49,956
2021-03-03	$25.37	$25.37	$25.12	$25.31	$22.79	28,015
2021-03-02	$25.17	$25.35	$25.11	$25.28	$22.77	38,249
2021-03-01	$24.97	$25.20	$24.81	$25.17	$22.67	87,134
2021-02-26	$24.98	$25.15	$24.74	$24.83	$22.36	45,517
2021-02-25	$25.18	$25.28	$24.76	$24.80	$22.33	85,965
2021-02-24	$25.19	$25.43	$25.10	$25.20	$22.69	53,325
2021-02-23	$25.27	$25.43	$25.13	$25.19	$22.69	34,874
2021-02-22	$25.44	$25.44	$25.27	$25.30	$22.78	39,352
2021-02-19	$25.49	$25.54	$25.20	$25.47	$22.94	44,222
2021-02-18	$25.39	$25.39	$25.30	$25.35	$22.83	29,486
2021-02-17	$25.39	$25.40	$25.22	$25.30	$22.78	38,585
2021-02-16	$25.53	$25.63	$25.35	$25.40	$22.87	96,779
2021-02-12	$25.65	$25.73	$25.48	$25.65	$23.10	38,871
2021-02-11	$25.73	$25.84	$25.40	$25.64	$23.09	83,331
2021-02-10	$26.06	$26.06	$25.62	$25.72	$23.16	88,292
2021-02-09	$26.12	$26.20	$25.95	$25.96	$23.38	72,990
2021-02-08	$26.44	$26.44	$26.20	$26.29	$23.55	43,103
2021-02-05	$26.39	$26.44	$26.31	$26.44	$23.68	32,884
2021-02-04	$26.23	$26.45	$26.11	$26.37	$23.61	44,492
2021-02-03	$26.02	$26.09	$25.91	$26.05	$23.33	17,040
2021-02-02	$25.98	$26.09	$25.75	$25.85	$23.15	26,771
2021-02-01	$25.75	$26.15	$25.65	$25.95	$23.24	60,737
2021-01-29	$25.89	$25.92	$25.62	$25.75	$23.06	49,834
2021-01-28	$25.77	$25.94	$25.74	$25.90	$23.20	24,913
2021-01-27	$25.78	$25.92	$25.57	$25.70	$23.02	45,620
2021-01-26	$25.90	$25.94	$25.70	$25.72	$23.04	34,957
2021-01-25	$25.80	$25.93	$25.64	$25.85	$23.15	36,491
2021-01-22	$25.80	$25.88	$25.69	$25.81	$23.12	31,489
2021-01-21	$25.78	$25.95	$25.58	$25.80	$23.11	80,429
2021-01-20	$25.50	$25.73	$25.50	$25.63	$22.96	37,818
2021-01-19	$25.37	$25.57	$25.37	$25.45	$22.79	24,761
2021-01-15	$25.16	$25.42	$25.16	$25.31	$22.67	29,299
2021-01-14	$25.35	$25.48	$25.10	$25.11	$22.49	125,232
2021-01-13	$25.26	$25.61	$25.26	$25.40	$22.75	82,040
2021-01-12	$25.52	$25.66	$25.18	$25.27	$22.63	57,296
2021-01-11	$25.69	$25.85	$25.69	$25.80	$22.98	27,444
2021-01-08	$25.62	$25.90	$25.55	$25.77	$22.95	42,076
2021-01-07	$25.91	$26.06	$25.26	$25.55	$22.76	117,199
2021-01-06	$26.25	$26.35	$25.89	$25.92	$23.08	86,387
2021-01-05	$26.37	$26.41	$26.23	$26.35	$23.47	27,397
2021-01-04	$26.55	$26.58	$26.23	$26.43	$23.54	85,391
2020-12-31	$26.36	$26.60	$26.36	$26.60	$23.69	77,565
2020-12-30	$26.09	$26.28	$26.03	$26.22	$23.35	50,379
2020-12-29	$26.11	$26.11	$25.96	$26.11	$23.25	94,457
2020-12-28	$26.10	$26.15	$25.87	$26.04	$23.19	37,954
2020-12-24	$25.99	$26.05	$25.86	$26.03	$23.18	20,933
2020-12-23	$25.66	$26.00	$25.59	$25.90	$23.07	48,020
2020-12-22	$25.85	$25.95	$25.62	$25.66	$22.85	70,366
2020-12-21	$25.69	$25.92	$25.63	$25.85	$23.02	64,890
2020-12-18	$25.95	$25.95	$25.66	$25.70	$22.89	114,048
2020-12-17	$25.72	$25.97	$25.61	$25.96	$23.12	24,640
2020-12-16	$25.45	$25.69	$25.45	$25.65	$22.84	38,125
2020-12-15	$25.77	$25.77	$25.43	$25.50	$22.71	45,211
2020-12-14	$25.82	$25.89	$25.75	$25.85	$22.89	95,932
2020-12-11	$25.35	$25.63	$25.30	$25.63	$22.70	34,505
2020-12-10	$25.42	$25.42	$25.22	$25.38	$22.48	73,575
2020-12-09	$25.19	$25.36	$25.14	$25.30	$22.41	47,576
2020-12-08	$25.08	$25.21	$25.02	$25.11	$22.24	38,271
2020-12-07	$25.26	$25.29	$24.99	$25.08	$22.21	72,695
2020-12-04	$25.30	$25.42	$25.22	$25.34	$22.44	34,117
2020-12-03	$25.28	$25.30	$25.15	$25.30	$22.41	41,876
2020-12-02	$25.25	$25.32	$25.12	$25.17	$22.29	48,153
2020-12-01	$25.10	$25.52	$25.10	$25.36	$22.46	67,592
2020-11-30	$25.00	$25.24	$24.97	$25.18	$22.30	67,194
2020-11-27	$24.80	$25.00	$24.78	$24.95	$22.10	22,496
2020-11-25	$24.68	$24.82	$24.68	$24.82	$21.98	40,481
2020-11-24	$24.78	$24.78	$24.68	$24.73	$21.90	39,445
2020-11-23	$24.72	$24.73	$24.43	$24.66	$21.84	55,418
2020-11-20	$24.60	$24.72	$24.59	$24.60	$21.79	26,673
2020-11-19	$24.84	$24.84	$24.60	$24.62	$21.80	44,274
2020-11-18	$24.80	$24.85	$24.69	$24.74	$21.91	30,423
2020-11-17	$24.64	$24.77	$24.64	$24.68	$21.86	33,103
2020-11-16	$24.67	$24.91	$24.67	$24.83	$21.86	51,010
2020-11-13	$24.63	$24.66	$24.52	$24.65	$21.70	32,086
2020-11-12	$24.53	$24.57	$24.37	$24.50	$21.57	69,093
2020-11-11	$24.65	$24.69	$24.55	$24.62	$21.68	40,437
2020-11-10	$24.46	$24.60	$24.37	$24.60	$21.66	42,886
2020-11-09	$24.38	$24.43	$24.30	$24.35	$21.44	47,282
2020-11-06	$24.07	$24.13	$23.94	$24.13	$21.25	41,409
2020-11-05	$23.94	$24.09	$23.79	$24.09	$21.21	51,971
2020-11-04	$23.70	$23.79	$23.65	$23.76	$20.92	40,222
2020-11-03	$23.51	$23.69	$23.42	$23.60	$20.78	44,838
2020-11-02	$23.40	$23.49	$23.30	$23.48	$20.68	71,555
2020-10-30	$23.27	$23.31	$23.04	$23.24	$20.46	89,592
2020-10-29	$23.15	$23.30	$23.15	$23.26	$20.48	39,807
2020-10-28	$23.27	$23.34	$23.11	$23.18	$20.41	59,638
2020-10-27	$23.30	$23.44	$23.28	$23.40	$20.60	39,145
2020-10-26	$23.42	$23.47	$23.25	$23.26	$20.48	34,013
2020-10-23	$23.45	$23.49	$23.38	$23.49	$20.68	33,234
2020-10-22	$23.39	$23.49	$23.26	$23.38	$20.59	58,259
2020-10-21	$23.46	$23.59	$23.35	$23.43	$20.63	93,882
2020-10-20	$23.58	$23.74	$23.46	$23.64	$20.82	40,191
2020-10-19	$23.68	$23.77	$23.49	$23.49	$20.68	46,903
2020-10-16	$23.62	$23.72	$23.53	$23.63	$20.81	38,834
2020-10-15	$23.66	$23.71	$23.55	$23.62	$20.80	39,086
2020-10-14	$23.70	$23.87	$23.65	$23.76	$20.92	57,681
2020-10-13	$23.75	$23.82	$23.61	$23.78	$20.94	64,301
2020-10-12	$23.86	$23.95	$23.75	$23.87	$20.89	53,859
2020-10-09	$23.94	$23.94	$23.74	$23.85	$20.88	41,812
2020-10-08	$23.84	$23.90	$23.70	$23.90	$20.92	31,704
2020-10-07	$23.64	$23.72	$23.56	$23.72	$20.76	41,114
2020-10-06	$23.49	$23.60	$23.37	$23.50	$20.57	99,608
2020-10-05	$23.40	$23.45	$23.33	$23.41	$20.49	57,960
2020-10-02	$23.27	$23.43	$23.22	$23.30	$20.39	72,218
2020-10-01	$23.43	$23.49	$23.22	$23.45	$20.53	128,065
2020-09-30	$23.25	$23.39	$23.17	$23.37	$20.46	167,738
2020-09-29	$23.13	$23.16	$23.03	$23.14	$20.25	66,494
2020-09-28	$23.33	$23.36	$23.03	$23.13	$20.25	110,282
2020-09-25	$23.35	$23.44	$23.06	$23.17	$20.28	100,428
2020-09-24	$23.74	$23.77	$23.36	$23.43	$20.51	52,137
2020-09-23	$24.01	$24.11	$23.75	$23.84	$20.87	54,170
2020-09-22	$24.30	$24.30	$24.05	$24.09	$21.09	74,699
2020-09-21	$24.17	$24.39	$24.10	$24.30	$21.27	61,959
2020-09-18	$24.50	$24.59	$24.26	$24.38	$21.34	60,422
2020-09-17	$24.35	$24.47	$24.29	$24.40	$21.36	35,068
2020-09-16	$24.40	$24.44	$24.30	$24.42	$21.37	33,920
2020-09-15	$24.20	$24.45	$24.17	$24.34	$21.30	63,419
2020-09-14	$24.39	$24.39	$24.15	$24.26	$21.11	68,427
2020-09-11	$23.96	$24.17	$23.96	$24.14	$21.01	64,541
2020-09-10	$24.00	$24.23	$24.00	$24.03	$20.91	54,493
2020-09-09	$23.89	$24.13	$23.86	$24.08	$20.95	44,126
2020-09-08	$23.76	$23.96	$23.61	$23.89	$20.79	84,249
2020-09-04	$23.90	$24.00	$23.64	$23.87	$20.77	40,306
2020-09-03	$23.93	$23.94	$23.60	$23.85	$20.75	83,362
2020-09-02	$24.01	$24.06	$23.82	$23.96	$20.85	47,815
2020-09-01	$23.79	$24.06	$23.79	$23.99	$20.88	68,990
2020-08-31	$23.90	$23.90	$23.72	$23.83	$20.74	55,347
2020-08-28	$24.10	$24.11	$23.93	$23.93	$20.82	55,907
2020-08-27	$24.25	$24.25	$23.96	$24.08	$20.95	65,083
2020-08-26	$24.00	$24.19	$23.95	$24.13	$21.00	69,900
2020-08-25	$23.70	$24.04	$23.66	$23.93	$20.82	69,592
2020-08-24	$23.88	$23.99	$23.76	$23.77	$20.68	60,002
2020-08-21	$23.80	$23.89	$23.77	$23.87	$20.77	37,822
2020-08-20	$23.70	$23.93	$23.66	$23.93	$20.82	96,529
2020-08-19	$23.68	$23.82	$23.64	$23.70	$20.62	93,299
2020-08-18	$23.46	$23.65	$23.46	$23.65	$20.58	62,354
2020-08-17	$23.73	$23.84	$23.61	$23.65	$20.46	101,076
2020-08-14	$23.87	$23.95	$23.71	$23.76	$20.55	76,403
2020-08-13	$24.05	$24.07	$23.81	$23.87	$20.65	47,431
2020-08-12	$23.90	$24.15	$23.85	$23.93	$20.70	77,992
2020-08-11	$24.11	$24.20	$23.83	$23.93	$20.70	60,463
2020-08-10	$23.96	$24.27	$23.96	$24.17	$20.91	57,461
2020-08-07	$24.10	$24.10	$23.96	$23.96	$20.72	23,534
2020-08-06	$23.75	$24.09	$23.75	$24.07	$20.82	64,052
2020-08-05	$23.77	$23.85	$23.76	$23.83	$20.61	24,298
2020-08-04	$23.99	$23.99	$23.72	$23.79	$20.58	39,103
2020-08-03	$23.82	$24.02	$23.81	$23.96	$20.72	98,509
2020-07-31	$23.74	$23.93	$23.66	$23.88	$20.65	159,002
2020-07-30	$23.40	$23.62	$23.30	$23.60	$20.41	52,939
2020-07-29	$23.03	$23.50	$23.03	$23.50	$20.33	82,929
2020-07-28	$22.96	$23.12	$22.84	$23.08	$19.96	64,940
2020-07-27	$22.88	$23.00	$22.80	$22.91	$19.82	92,789
2020-07-24	$22.76	$22.92	$22.67	$22.89	$19.80	96,594
2020-07-23	$22.70	$22.94	$22.68	$22.73	$19.66	220,891
2020-07-22	$22.82	$22.90	$22.66	$22.74	$19.67	76,927
2020-07-21	$22.60	$22.78	$22.60	$22.72	$19.65	73,367
2020-07-20	$22.69	$22.75	$22.52	$22.60	$19.55	55,985
2020-07-17	$22.70	$22.73	$22.58	$22.67	$19.61	35,915
2020-07-16	$22.55	$22.72	$22.31	$22.65	$19.59	48,619
2020-07-15	$22.69	$22.75	$22.50	$22.65	$19.59	98,363
2020-07-14	$22.34	$22.69	$22.29	$22.63	$19.57	78,655
2020-07-13	$22.50	$22.70	$22.33	$22.43	$19.28	62,922
2020-07-10	$22.40	$22.58	$22.35	$22.49	$19.33	67,195
2020-07-09	$22.52	$22.68	$22.26	$22.53	$19.36	42,213
2020-07-08	$22.78	$22.88	$22.56	$22.62	$19.44	53,346
2020-07-07	$22.68	$22.98	$22.65	$22.65	$19.47	55,531
2020-07-06	$22.98	$23.20	$22.82	$22.82	$19.61	42,762
2020-07-02	$22.88	$23.12	$22.79	$22.95	$19.73	82,964
2020-07-01	$22.61	$22.84	$22.58	$22.75	$19.55	96,801
2020-06-30	$22.35	$22.63	$22.26	$22.51	$19.35	156,046
2020-06-29	$22.06	$22.25	$21.86	$22.22	$19.10	86,046
2020-06-26	$22.30	$22.38	$21.95	$21.97	$18.88	58,455
2020-06-25	$22.51	$22.74	$22.39	$22.40	$19.25	102,032
2020-06-24	$22.76	$22.99	$22.40	$22.57	$19.40	89,318
2020-06-23	$23.20	$23.24	$22.87	$22.89	$19.67	71,460
2020-06-22	$22.94	$23.23	$22.94	$23.17	$19.91	46,334
2020-06-19	$23.11	$23.11	$22.88	$22.96	$19.73	34,109
2020-06-18	$23.03	$23.16	$22.89	$22.96	$19.73	25,541
2020-06-17	$23.05	$23.14	$22.97	$23.06	$19.82	24,200
2020-06-16	$23.49	$23.49	$22.86	$23.12	$19.87	57,776
2020-06-15	$22.70	$23.06	$22.52	$22.92	$19.57	26,760
2020-06-12	$23.00	$23.04	$22.61	$22.73	$19.41	46,593
2020-06-11	$23.25	$23.25	$22.30	$22.53	$19.23	74,867
2020-06-10	$23.55	$23.59	$23.35	$23.58	$20.13	49,438
2020-06-09	$23.54	$23.76	$23.34	$23.34	$19.93	53,101
2020-06-08	$23.60	$23.79	$23.43	$23.73	$20.26	83,425
2020-06-05	$23.80	$23.91	$23.36	$23.43	$20.00	80,826
2020-06-04	$24.13	$24.13	$23.24	$23.50	$20.06	105,308
2020-06-03	$24.00	$24.23	$23.89	$24.18	$20.64	72,297
2020-06-02	$23.50	$24.03	$23.38	$24.00	$20.49	61,875
2020-06-01	$23.28	$23.65	$23.27	$23.54	$20.10	64,978
2020-05-29	$23.47	$23.81	$23.16	$23.51	$20.07	100,922
2020-05-28	$22.98	$23.48	$22.85	$23.31	$19.90	89,513
2020-05-27	$23.00	$23.00	$22.71	$22.82	$19.48	36,283
2020-05-26	$23.00	$23.00	$22.76	$22.79	$19.46	36,511
2020-05-22	$22.65	$22.76	$22.38	$22.76	$19.43	38,222
2020-05-21	$22.50	$22.74	$22.50	$22.55	$19.25	31,435
2020-05-20	$22.47	$22.68	$22.41	$22.52	$19.23	31,219
2020-05-19	$22.44	$22.58	$22.31	$22.36	$19.09	32,885
2020-05-18	$21.67	$22.65	$21.67	$22.61	$19.30	80,924
2020-05-15	$21.19	$21.49	$21.08	$21.42	$18.29	28,088
2020-05-14	$21.22	$21.30	$20.89	$21.24	$18.13	62,012
2020-05-13	$22.12	$22.19	$21.31	$21.38	$18.25	66,951
2020-05-12	$22.39	$22.43	$22.15	$22.17	$18.93	33,227
2020-05-11	$22.29	$22.54	$22.27	$22.42	$19.01	44,988
2020-05-08	$22.53	$22.53	$22.21	$22.39	$18.98	54,159
2020-05-07	$22.88	$22.88	$22.22	$22.36	$18.96	81,930
2020-05-06	$22.74	$22.97	$22.45	$22.57	$19.13	74,196
2020-05-05	$22.77	$22.98	$22.67	$22.83	$19.35	54,707
2020-05-04	$22.69	$22.98	$22.58	$22.73	$19.27	36,160
2020-05-01	$23.31	$23.44	$22.77	$23.04	$19.53	53,305
2020-04-30	$23.49	$23.64	$23.13	$23.45	$19.88	84,545
2020-04-29	$22.50	$23.64	$22.50	$23.63	$20.03	129,764
2020-04-28	$22.79	$23.09	$22.39	$22.41	$19.00	70,565
2020-04-27	$22.72	$22.93	$22.58	$22.74	$19.28	61,540
2020-04-24	$21.91	$22.71	$21.83	$22.71	$19.25	99,839
2020-04-23	$21.99	$22.20	$21.71	$21.82	$18.50	38,284
2020-04-22	$21.64	$22.45	$21.56	$21.81	$18.49	53,974
2020-04-21	$22.30	$22.30	$21.17	$21.61	$18.32	93,492
2020-04-20	$22.20	$22.55	$21.89	$22.45	$19.03	126,660
2020-04-17	$22.16	$22.44	$21.81	$22.29	$18.90	135,008
2020-04-16	$21.59	$22.10	$21.26	$21.94	$18.60	101,518
2020-04-15	$21.01	$21.66	$20.91	$21.49	$18.22	60,498
2020-04-14	$21.70	$21.70	$21.16	$21.30	$18.06	113,082
2020-04-13	$21.84	$22.34	$20.70	$21.31	$17.93	118,726
2020-04-09	$21.93	$22.61	$21.67	$22.10	$18.60	165,904
2020-04-08	$21.56	$21.90	$21.14	$21.61	$18.19	121,110
2020-04-07	$20.85	$21.69	$20.65	$21.14	$17.79	154,133
2020-04-06	$19.45	$20.19	$18.75	$20.19	$16.99	200,946
2020-04-03	$18.67	$19.60	$18.08	$18.50	$15.57	141,931
2020-04-02	$18.77	$19.51	$18.33	$18.92	$15.92	114,633
2020-04-01	$19.34	$20.21	$18.81	$18.95	$15.95	141,134
2020-03-31	$21.00	$21.06	$20.12	$20.55	$17.30	348,226
2020-03-30	$19.90	$21.44	$19.65	$21.30	$17.93	170,538
2020-03-27	$20.50	$20.50	$19.68	$20.06	$16.88	225,187
2020-03-26	$19.30	$21.84	$19.30	$20.90	$17.59	274,725
2020-03-25	$17.85	$20.35	$17.64	$19.27	$16.22	234,644
2020-03-24	$16.98	$18.49	$16.02	$17.77	$14.96	253,234
2020-03-23	$16.14	$16.79	$14.00	$16.20	$13.63	507,411
2020-03-20	$17.41	$19.00	$17.02	$17.04	$14.34	251,307
2020-03-19	$13.90	$18.86	$13.84	$16.96	$14.27	392,812
2020-03-18	$18.26	$18.70	$12.20	$13.77	$11.59	411,440
2020-03-17	$19.45	$20.36	$18.36	$20.04	$16.87	185,378
2020-03-16	$19.50	$20.25	$19.22	$20.07	$16.76	203,982
2020-03-13	$21.97	$22.65	$21.05	$21.61	$18.05	219,229
2020-03-12	$20.00	$21.26	$19.00	$20.51	$17.13	284,354
2020-03-11	$23.82	$23.88	$22.68	$22.87	$19.10	153,443
2020-03-10	$24.50	$24.62	$23.50	$24.02	$20.06	190,716
2020-03-09	$24.49	$24.69	$24.00	$24.06	$20.09	140,069
2020-03-06	$25.11	$25.36	$24.59	$25.34	$21.16	99,912
2020-03-05	$26.00	$26.09	$25.36	$25.61	$21.39	115,292
2020-03-04	$25.99	$26.71	$25.88	$26.36	$22.01	137,172
2020-03-03	$25.89	$26.17	$25.30	$25.60	$21.38	139,874
2020-03-02	$24.77	$25.86	$24.65	$25.80	$21.55	193,851
2020-02-28	$25.00	$25.25	$24.35	$24.50	$20.46	276,831
2020-02-27	$25.76	$25.84	$24.57	$25.41	$21.22	210,489
2020-02-26	$25.81	$26.34	$25.81	$26.00	$21.71	185,653
2020-02-25	$26.72	$26.72	$25.55	$25.75	$21.50	144,366
2020-02-24	$27.15	$27.23	$26.65	$26.70	$22.30	110,003
2020-02-21	$27.40	$27.47	$27.23	$27.24	$22.75	60,647
2020-02-20	$27.57	$27.59	$27.35	$27.39	$22.87	60,591
2020-02-19	$27.55	$27.58	$27.47	$27.53	$22.99	49,409
2020-02-18	$27.54	$27.60	$27.45	$27.50	$22.97	48,993
2020-02-14	$27.50	$27.60	$27.36	$27.51	$22.97	69,784
2020-02-13	$27.22	$27.48	$27.18	$27.47	$22.94	76,907
2020-02-12	$27.31	$27.31	$27.13	$27.19	$22.71	42,277
2020-02-11	$27.52	$27.57	$27.11	$27.19	$22.71	77,186
2020-02-10	$27.55	$27.64	$27.43	$27.64	$22.95	61,464
2020-02-07	$27.44	$27.68	$27.32	$27.47	$22.81	62,007
2020-02-06	$27.10	$27.40	$27.03	$27.40	$22.75	60,240
2020-02-05	$26.90	$27.09	$26.90	$27.09	$22.49	77,687
2020-02-04	$26.73	$26.90	$26.73	$26.85	$22.29	39,918
2020-02-03	$26.68	$26.77	$26.58	$26.71	$22.18	81,691
2020-01-31	$26.87	$26.99	$26.72	$26.74	$22.20	83,438
2020-01-30	$26.77	$27.08	$26.65	$26.76	$22.22	73,989
2020-01-29	$26.70	$26.92	$26.60	$26.80	$22.25	54,268
2020-01-28	$26.48	$26.67	$26.46	$26.66	$22.14	46,451
2020-01-27	$26.58	$26.63	$26.43	$26.48	$21.99	44,807
2020-01-24	$26.69	$26.70	$26.47	$26.67	$22.15	82,315
2020-01-23	$26.60	$26.67	$26.56	$26.57	$22.06	90,059
2020-01-22	$26.50	$26.68	$26.50	$26.66	$22.14	57,103
2020-01-21	$26.42	$26.50	$26.36	$26.50	$22.00	33,548
2020-01-17	$26.44	$26.51	$26.30	$26.31	$21.85	86,503
2020-01-16	$26.34	$26.46	$26.26	$26.43	$21.95	34,311
2020-01-15	$26.30	$26.41	$26.28	$26.34	$21.87	68,065
2020-01-14	$26.35	$26.45	$26.23	$26.34	$21.87	81,648
2020-01-13	$26.55	$26.56	$26.33	$26.49	$21.87	65,573
2020-01-10	$26.46	$26.48	$26.30	$26.42	$21.81	55,872
2020-01-09	$26.45	$26.52	$26.37	$26.44	$21.83	63,663
2020-01-08	$26.22	$26.54	$26.17	$26.35	$21.75	98,863
2020-01-07	$26.19	$26.30	$26.10	$26.22	$21.64	74,064
2020-01-06	$26.14	$26.21	$26.06	$26.10	$21.54	86,096
2020-01-03	$26.18	$26.24	$26.16	$26.18	$21.61	84,266
2020-01-02	$26.29	$26.29	$26.16	$26.23	$21.65	106,216
2019-12-31	$26.25	$26.32	$26.12	$26.22	$21.64	92,224
2019-12-30	$26.69	$26.69	$26.13	$26.25	$21.67	126,803
2019-12-27	$26.73	$26.74	$26.59	$26.70	$22.04	60,074
2019-12-26	$26.84	$26.87	$26.52	$26.70	$22.04	48,183
2019-12-24	$27.03	$27.03	$26.77	$26.88	$22.19	25,907
2019-12-23	$26.57	$27.03	$26.34	$27.03	$22.31	108,606
2019-12-20	$26.25	$26.58	$26.25	$26.58	$21.94	62,908
2019-12-19	$26.25	$26.75	$26.16	$26.27	$21.68	105,957
2019-12-18	$26.22	$26.22	$26.10	$26.15	$21.59	69,318
2019-12-17	$26.49	$26.57	$26.17	$26.22	$21.64	70,312
2019-12-16	$26.51	$26.65	$26.40	$26.61	$21.84	40,845
2019-12-13	$26.22	$26.40	$26.22	$26.31	$21.59	46,631
2019-12-12	$26.60	$26.61	$26.07	$26.37	$21.64	103,967
2019-12-11	$26.72	$26.80	$26.51	$26.60	$21.83	46,401
2019-12-10	$27.02	$27.07	$26.61	$26.67	$21.88	61,403
2019-12-09	$26.82	$27.14	$26.78	$27.09	$22.23	65,200
2019-12-06	$26.67	$26.96	$26.57	$26.82	$22.01	64,350
2019-12-05	$26.59	$26.81	$26.23	$26.65	$21.87	88,448
2019-12-04	$26.50	$26.69	$26.41	$26.63	$21.85	77,789
2019-12-03	$26.33	$26.63	$26.24	$26.48	$21.73	117,071
2019-12-02	$26.35	$26.49	$26.19	$26.39	$21.66	62,402
2019-11-29	$26.09	$26.32	$26.05	$26.32	$21.60	21,674
2019-11-27	$26.32	$26.37	$25.93	$26.09	$21.41	72,179
2019-11-26	$26.23	$26.49	$26.17	$26.20	$21.50	74,471
2019-11-25	$26.07	$26.23	$26.05	$26.19	$21.49	61,805
2019-11-22	$25.90	$26.08	$25.81	$25.98	$21.32	51,072
2019-11-21	$26.28	$26.37	$25.80	$25.87	$21.23	50,986
2019-11-20	$26.44	$26.46	$26.08	$26.25	$21.54	95,226
2019-11-19	$26.08	$26.47	$26.06	$26.37	$21.64	85,795
2019-11-18	$25.81	$26.20	$25.80	$26.20	$21.50	75,133
2019-11-15	$25.88	$26.11	$25.75	$25.80	$21.17	37,213
2019-11-14	$25.79	$26.14	$25.74	$25.95	$21.29	86,003
2019-11-13	$25.66	$25.80	$25.61	$25.80	$21.17	25,133
2019-11-12	$25.66	$25.99	$25.58	$25.58	$20.99	76,243
2019-11-11	$25.60	$25.93	$25.52	$25.76	$21.01	57,044
2019-11-08	$25.50	$25.70	$25.48	$25.60	$20.88	52,245
2019-11-07	$25.55	$25.64	$25.41	$25.52	$20.81	85,879
2019-11-06	$25.70	$25.82	$25.64	$25.68	$20.94	43,467
2019-11-05	$25.86	$25.93	$25.68	$25.73	$20.99	57,075
2019-11-04	$25.87	$25.95	$25.78	$25.87	$21.10	38,128
2019-11-01	$25.92	$26.00	$25.82	$25.97	$21.18	74,472
2019-10-31	$25.69	$25.98	$25.68	$25.89	$21.12	62,094
2019-10-30	$25.75	$26.00	$25.64	$25.69	$20.95	89,748
2019-10-29	$25.80	$25.88	$25.70	$25.82	$21.06	28,396
2019-10-28	$25.65	$25.79	$25.64	$25.78	$21.03	40,300
2019-10-25	$25.66	$25.78	$25.57	$25.60	$20.88	52,439
2019-10-24	$25.58	$25.75	$25.55	$25.65	$20.92	67,298
2019-10-23	$25.55	$25.63	$25.47	$25.55	$20.84	44,975
2019-10-22	$25.45	$25.59	$25.45	$25.57	$20.86	42,369
2019-10-21	$25.64	$25.69	$25.40	$25.44	$20.75	74,893
2019-10-18	$25.51	$25.68	$25.50	$25.63	$20.90	50,977
2019-10-17	$25.54	$25.74	$25.38	$25.46	$20.77	75,422
2019-10-16	$25.38	$25.63	$25.38	$25.43	$20.74	60,952
2019-10-15	$25.32	$25.54	$25.32	$25.43	$20.74	34,829
2019-10-14	$25.46	$25.54	$25.33	$25.50	$20.67	72,217
2019-10-11	$25.46	$25.63	$25.34	$25.38	$20.57	66,654
2019-10-10	$25.48	$25.49	$25.36	$25.43	$20.61	17,188
2019-10-09	$25.36	$25.51	$25.30	$25.42	$20.61	42,227
2019-10-08	$25.33	$25.34	$25.11	$25.28	$20.49	48,165
2019-10-07	$25.65	$25.68	$25.24	$25.28	$20.49	85,540
2019-10-04	$25.63	$25.71	$25.56	$25.64	$20.78	27,705
2019-10-03	$25.54	$25.73	$25.51	$25.59	$20.74	44,135
2019-10-02	$25.65	$25.68	$25.31	$25.49	$20.66	76,993
2019-10-01	$25.66	$25.79	$25.62	$25.69	$20.83	53,264
2019-09-30	$25.71	$25.79	$25.55	$25.58	$20.74	129,476
2019-09-27	$25.41	$25.59	$25.32	$25.58	$20.74	27,203
2019-09-26	$25.35	$25.51	$25.34	$25.39	$20.58	44,295
2019-09-25	$25.49	$25.57	$25.38	$25.39	$20.58	61,951
2019-09-24	$25.72	$25.72	$25.43	$25.63	$20.78	37,620
2019-09-23	$25.72	$25.72	$25.55	$25.65	$20.79	35,705
2019-09-20	$25.74	$25.74	$25.49	$25.62	$20.77	59,069
2019-09-19	$25.53	$25.65	$25.45	$25.65	$20.79	79,283
2019-09-18	$25.59	$25.70	$25.44	$25.54	$20.70	67,432
2019-09-17	$25.42	$25.59	$25.42	$25.58	$20.74	89,867
2019-09-16	$25.41	$25.55	$25.41	$25.55	$20.59	54,803
2019-09-13	$25.54	$25.55	$25.26	$25.36	$20.43	73,194
2019-09-12	$25.45	$25.57	$25.42	$25.47	$20.52	76,174
2019-09-11	$25.56	$25.59	$25.38	$25.41	$20.47	59,593
2019-09-10	$25.58	$25.60	$25.51	$25.60	$20.63	47,702
2019-09-09	$25.51	$25.60	$25.50	$25.60	$20.63	61,932
2019-09-06	$25.52	$25.52	$25.24	$25.48	$20.53	65,279
2019-09-05	$25.50	$25.56	$25.33	$25.44	$20.50	67,424
2019-09-04	$25.45	$25.59	$25.35	$25.47	$20.52	59,335
2019-09-03	$25.45	$25.45	$25.26	$25.35	$20.42	68,248
2019-08-30	$25.39	$25.44	$25.28	$25.31	$20.39	35,007
2019-08-29	$25.40	$25.40	$25.26	$25.38	$20.45	49,294
2019-08-28	$25.30	$25.44	$25.16	$25.28	$20.37	49,916
2019-08-27	$25.10	$25.32	$25.10	$25.21	$20.31	66,660
2019-08-26	$25.09	$25.15	$25.01	$25.03	$20.17	21,728
2019-08-23	$24.98	$25.07	$24.84	$25.02	$20.16	28,153
2019-08-22	$25.04	$25.14	$24.94	$25.02	$20.16	32,259
2019-08-21	$24.92	$25.15	$24.90	$25.02	$20.16	64,197
2019-08-20	$24.87	$24.97	$24.81	$24.92	$20.08	51,026
2019-08-19	$25.18	$25.25	$25.01	$25.03	$20.04	68,378
2019-08-16	$24.70	$24.95	$24.70	$24.92	$19.95	55,724
2019-08-15	$24.93	$24.96	$24.57	$24.79	$19.85	50,211
2019-08-14	$25.09	$25.15	$24.91	$24.92	$19.95	48,384
2019-08-13	$25.17	$25.31	$24.95	$25.22	$20.19	80,344
2019-08-12	$25.06	$25.31	$25.03	$25.09	$20.09	51,308
2019-08-09	$24.91	$25.19	$24.91	$25.17	$20.15	32,101
2019-08-08	$24.63	$24.96	$24.63	$24.91	$19.95	61,164
2019-08-07	$24.59	$24.70	$24.43	$24.62	$19.71	80,449
2019-08-06	$24.68	$24.83	$24.66	$24.68	$19.76	50,706
2019-08-05	$25.30	$25.30	$24.55	$24.58	$19.68	116,427
2019-08-02	$25.40	$25.44	$25.25	$25.40	$20.34	38,520
2019-08-01	$25.25	$25.55	$25.20	$25.36	$20.31	73,287
2019-07-31	$25.34	$25.39	$25.18	$25.28	$20.24	64,197
2019-07-30	$25.14	$25.29	$25.08	$25.29	$20.25	53,940
2019-07-29	$25.00	$25.19	$24.96	$25.19	$20.17	60,449
2019-07-26	$25.07	$25.10	$24.96	$25.02	$20.03	58,286
2019-07-25	$25.13	$25.21	$25.01	$25.07	$20.07	59,709
2019-07-24	$25.10	$25.14	$25.01	$25.11	$20.11	46,499
2019-07-23	$25.03	$25.09	$24.92	$25.09	$20.09	48,279
2019-07-22	$24.95	$25.01	$24.82	$25.01	$20.03	55,412
2019-07-19	$24.99	$25.00	$24.80	$24.92	$19.95	69,373
2019-07-18	$25.21	$25.21	$24.91	$24.99	$20.01	95,418
2019-07-17	$25.25	$25.25	$25.06	$25.17	$20.15	65,465
2019-07-16	$25.35	$25.39	$25.14	$25.20	$20.18	40,940
2019-07-15	$25.61	$25.61	$25.26	$25.42	$20.23	50,670
2019-07-12	$25.50	$25.50	$25.33	$25.46	$20.26	64,382
2019-07-11	$25.15	$25.43	$25.15	$25.42	$20.23	73,226
2019-07-10	$25.10	$25.28	$25.06	$25.26	$20.10	78,496
2019-07-09	$25.05	$25.12	$24.99	$25.05	$19.93	69,307
2019-07-08	$25.00	$25.03	$24.84	$25.03	$19.92	49,568
2019-07-05	$24.90	$25.01	$24.86	$24.95	$19.85	29,781
2019-07-03	$25.00	$25.03	$24.78	$24.85	$19.78	39,211
2019-07-02	$24.99	$24.99	$24.76	$24.87	$19.79	46,050
2019-07-01	$24.81	$25.00	$24.65	$24.92	$19.83	70,546
2019-06-28	$24.93	$24.93	$24.69	$24.89	$19.81	100,668
2019-06-27	$24.89	$24.90	$24.74	$24.90	$19.81	50,801
2019-06-26	$24.73	$24.90	$24.62	$24.83	$19.76	116,856
2019-06-25	$24.69	$24.82	$24.55	$24.55	$19.54	64,362
2019-06-24	$24.69	$24.70	$24.56	$24.70	$19.66	63,800
2019-06-21	$24.61	$24.66	$24.51	$24.57	$19.55	57,531
2019-06-20	$24.70	$24.77	$24.37	$24.63	$19.60	78,068
2019-06-19	$24.44	$24.63	$24.33	$24.63	$19.60	93,961
2019-06-18	$24.87	$24.87	$24.48	$24.55	$19.54	82,391
2019-06-17	$24.97	$24.97	$24.73	$24.90	$19.69	86,114
2019-06-14	$24.83	$24.90	$24.74	$24.90	$19.69	70,653
2019-06-13	$24.65	$24.80	$24.62	$24.72	$19.55	62,385
2019-06-12	$24.73	$24.77	$24.60	$24.61	$19.46	52,350
2019-06-11	$24.70	$24.79	$24.53	$24.79	$19.60	57,445
2019-06-10	$24.69	$24.69	$24.53	$24.58	$19.44	42,028
2019-06-07	$24.44	$24.59	$24.37	$24.59	$19.44	46,180
2019-06-06	$24.05	$24.37	$24.01	$24.37	$19.27	64,897
2019-06-05	$23.74	$24.00	$23.56	$24.00	$18.98	67,435
2019-06-04	$23.64	$23.71	$23.56	$23.66	$18.71	55,396
2019-06-03	$23.62	$23.68	$23.48	$23.52	$18.60	66,587
2019-05-31	$23.99	$24.13	$23.48	$23.48	$18.57	102,573
2019-05-30	$23.95	$24.13	$23.95	$24.13	$19.08	36,999
2019-05-29	$24.19	$24.19	$23.96	$24.01	$18.99	45,634
2019-05-28	$24.05	$24.22	$23.99	$24.15	$19.10	43,462
2019-05-24	$24.15	$24.15	$23.91	$24.04	$19.01	32,844
2019-05-23	$23.98	$24.10	$23.86	$24.01	$18.99	42,864
2019-05-22	$24.21	$24.30	$24.04	$24.04	$19.01	43,925
2019-05-21	$24.00	$24.21	$23.96	$24.13	$19.08	72,336
2019-05-20	$24.00	$24.09	$23.96	$24.00	$18.98	32,164
2019-05-17	$24.10	$24.18	$24.00	$24.00	$18.98	22,980
2019-05-16	$23.96	$24.18	$23.95	$24.12	$19.07	46,461
2019-05-15	$23.75	$24.11	$23.72	$23.99	$18.97	59,361
2019-05-14	$23.80	$23.93	$23.79	$23.87	$18.88	45,243
2019-05-13	$24.06	$24.10	$23.83	$23.92	$18.79	97,351
2019-05-10	$24.04	$24.12	$24.02	$24.08	$18.92	28,611
2019-05-09	$24.19	$24.19	$24.01	$24.06	$18.90	41,064
2019-05-08	$24.04	$24.25	$24.04	$24.24	$19.04	55,730
2019-05-07	$24.36	$24.36	$24.10	$24.14	$18.96	58,282
2019-05-06	$24.29	$24.52	$24.29	$24.43	$19.19	31,868
2019-05-03	$24.31	$24.49	$24.31	$24.42	$19.18	40,857
2019-05-02	$24.20	$24.38	$24.16	$24.32	$19.11	42,583
2019-05-01	$24.15	$24.43	$24.15	$24.28	$19.07	79,079
2019-04-30	$24.07	$24.17	$24.05	$24.15	$18.97	48,226
2019-04-29	$24.03	$24.17	$24.01	$24.07	$18.91	30,673
2019-04-26	$24.10	$24.24	$24.01	$24.01	$18.86	53,980
2019-04-25	$24.35	$24.35	$24.09	$24.11	$18.94	43,693
2019-04-24	$24.17	$24.33	$24.14	$24.30	$19.09	41,760
2019-04-23	$23.96	$24.21	$23.94	$24.21	$19.02	83,359
2019-04-22	$23.99	$24.01	$23.87	$23.94	$18.81	72,848
2019-04-18	$23.86	$23.95	$23.80	$23.88	$18.76	43,147
2019-04-17	$24.07	$24.10	$23.90	$23.90	$18.78	70,091
2019-04-16	$24.18	$24.18	$24.02	$24.11	$18.94	57,091
2019-04-15	$24.13	$24.24	$24.04	$24.24	$18.92	75,985
2019-04-12	$24.14	$24.14	$24.01	$24.12	$18.83	80,499
2019-04-11	$24.10	$24.18	$24.06	$24.08	$18.80	91,016
2019-04-10	$24.03	$24.29	$24.03	$24.18	$18.87	67,401
2019-04-09	$24.20	$24.26	$24.04	$24.06	$18.78	43,730
2019-04-08	$24.10	$24.32	$24.10	$24.24	$18.92	53,676
2019-04-05	$24.07	$24.25	$24.07	$24.21	$18.90	69,207
2019-04-04	$24.36	$24.36	$24.00	$24.10	$18.81	63,655
2019-04-03	$24.18	$24.35	$24.09	$24.34	$19.00	66,355
2019-04-02	$23.95	$24.18	$23.95	$24.09	$18.80	49,812
2019-04-01	$23.80	$24.09	$23.77	$23.97	$18.71	88,287
2019-03-29	$23.82	$23.89	$23.65	$23.67	$18.48	115,723
2019-03-28	$23.83	$23.83	$23.60	$23.68	$18.48	64,483
2019-03-27	$23.70	$23.83	$23.60	$23.75	$18.54	84,162
2019-03-26	$23.71	$23.77	$23.70	$23.74	$18.53	71,001
2019-03-25	$23.81	$23.94	$23.71	$23.71	$18.51	47,431
2019-03-22	$23.96	$24.03	$23.86	$23.90	$18.66	48,480
2019-03-21	$24.00	$24.03	$23.79	$23.96	$18.70	86,619
2019-03-20	$23.72	$24.00	$23.57	$24.00	$18.73	104,561
2019-03-19	$23.74	$23.74	$23.54	$23.71	$18.51	90,083
2019-03-18	$23.69	$23.85	$23.69	$23.85	$18.49	37,900
2019-03-15	$23.78	$23.79	$23.64	$23.69	$18.37	73,184
2019-03-14	$23.95	$23.95	$23.66	$23.75	$18.42	69,823
2019-03-13	$23.83	$23.93	$23.83	$23.90	$18.53	39,969
2019-03-12	$23.81	$23.90	$23.73	$23.75	$18.42	55,859
2019-03-11	$23.78	$23.87	$23.68	$23.77	$18.43	54,764
2019-03-08	$23.58	$23.83	$23.58	$23.78	$18.44	47,615
2019-03-07	$23.65	$23.73	$23.57	$23.66	$18.35	109,724
2019-03-06	$23.75	$23.75	$23.55	$23.65	$18.34	103,832
2019-03-05	$23.62	$23.75	$23.55	$23.71	$18.39	100,367
2019-03-04	$23.65	$23.69	$23.51	$23.55	$18.26	47,294
2019-03-01	$23.55	$23.71	$23.53	$23.66	$18.35	76,241
2019-02-28	$23.54	$23.59	$23.46	$23.55	$18.26	46,988
2019-02-27	$23.42	$23.56	$23.31	$23.53	$18.25	75,975
2019-02-26	$23.30	$23.47	$23.23	$23.42	$18.16	78,306
2019-02-25	$23.50	$23.51	$23.17	$23.29	$18.06	130,326
2019-02-22	$23.50	$23.60	$23.40	$23.53	$18.25	53,589
2019-02-21	$23.53	$23.55	$23.42	$23.48	$18.21	39,144
2019-02-20	$23.54	$23.60	$23.48	$23.53	$18.25	60,031
2019-02-19	$23.47	$23.75	$23.39	$23.70	$18.38	72,972
2019-02-15	$23.31	$23.49	$23.31	$23.49	$18.22	52,981
2019-02-14	$23.45	$23.62	$23.28	$23.28	$18.05	64,483
2019-02-13	$23.45	$23.62	$23.42	$23.46	$18.19	68,872
2019-02-12	$23.62	$23.75	$23.47	$23.53	$18.25	66,165
2019-02-11	$23.62	$23.80	$23.60	$23.78	$18.32	73,485
2019-02-08	$23.44	$23.70	$23.44	$23.67	$18.23	48,889
2019-02-07	$23.61	$23.61	$23.44	$23.44	$18.06	42,985
2019-02-06	$23.32	$23.70	$23.32	$23.66	$18.23	86,216
2019-02-05	$23.65	$23.71	$23.34	$23.37	$18.00	69,570
2019-02-04	$23.53	$23.75	$23.49	$23.64	$18.21	69,840
2019-02-01	$23.37	$23.68	$23.37	$23.58	$18.17	66,168
2019-01-31	$23.41	$23.60	$23.38	$23.45	$18.06	99,906
2019-01-30	$23.17	$23.43	$23.10	$23.43	$18.05	59,245
2019-01-29	$23.03	$23.21	$23.01	$23.17	$17.85	85,220
2019-01-28	$23.00	$23.18	$22.94	$23.17	$17.85	87,187
2019-01-25	$23.20	$23.20	$23.03	$23.11	$17.80	159,034
2019-01-24	$23.08	$23.20	$23.02	$23.13	$17.82	96,255
2019-01-23	$23.03	$23.15	$22.96	$22.97	$17.70	78,257
2019-01-22	$22.81	$23.06	$22.81	$22.96	$17.69	191,131
2019-01-18	$22.71	$22.93	$22.66	$22.81	$17.57	108,720
2019-01-17	$22.64	$22.89	$22.55	$22.75	$17.53	88,329
2019-01-16	$22.50	$22.65	$22.37	$22.64	$17.44	61,443
2019-01-15	$22.26	$22.50	$22.23	$22.50	$17.33	178,890
2019-01-14	$22.33	$22.51	$22.20	$22.36	$17.11	130,219
2019-01-11	$22.18	$22.49	$22.18	$22.28	$17.05	212,581
2019-01-10	$22.37	$22.41	$22.21	$22.23	$17.01	143,590
2019-01-09	$22.55	$22.63	$22.42	$22.43	$17.16	104,276
2019-01-08	$22.73	$22.82	$22.41	$22.61	$17.30	108,918
2019-01-07	$22.47	$22.74	$22.36	$22.73	$17.39	147,477
2019-01-04	$22.15	$22.25	$22.10	$22.25	$17.02	142,424
2019-01-03	$22.18	$22.25	$21.98	$22.19	$16.98	118,801
2019-01-02	$21.73	$22.29	$21.68	$22.20	$16.98	183,625
2018-12-31	$21.60	$21.83	$21.60	$21.81	$16.69	407,106
2018-12-28	$21.31	$21.69	$21.15	$21.63	$16.55	343,743
2018-12-27	$21.20	$21.40	$21.10	$21.25	$16.26	369,852
2018-12-26	$20.70	$21.59	$20.59	$21.31	$16.30	480,881
2018-12-24	$19.84	$20.61	$19.65	$20.48	$15.67	590,979
2018-12-21	$19.88	$19.90	$19.51	$19.65	$15.03	408,815
2018-12-20	$20.08	$20.20	$19.29	$19.90	$15.22	405,217
2018-12-19	$20.33	$20.55	$20.19	$20.22	$15.47	312,496
2018-12-18	$20.77	$20.78	$20.32	$20.41	$15.61	203,062
2018-12-17	$21.23	$21.23	$20.60	$20.77	$15.77	256,002
2018-12-14	$21.25	$21.40	$21.22	$21.40	$16.25	160,576
2018-12-13	$21.28	$21.35	$21.08	$21.27	$16.15	187,673
2018-12-12	$21.50	$21.54	$21.18	$21.25	$16.13	208,293
2018-12-11	$21.69	$21.76	$21.45	$21.46	$16.29	187,651
2018-12-10	$21.75	$21.81	$21.52	$21.65	$16.44	153,509
2018-12-07	$21.67	$21.68	$21.45	$21.68	$16.46	180,273
2018-12-06	$21.90	$22.13	$21.48	$21.62	$16.42	195,104
2018-12-04	$22.23	$22.33	$21.86	$21.96	$16.67	101,039
2018-12-03	$22.18	$22.44	$22.11	$22.26	$16.90	115,349
2018-11-30	$21.99	$22.15	$21.88	$22.04	$16.73	85,982
2018-11-29	$22.05	$22.09	$21.92	$21.95	$16.67	106,510
2018-11-28	$22.05	$22.10	$21.94	$22.00	$16.70	126,303
2018-11-27	$21.92	$22.20	$21.74	$22.17	$16.83	200,109
2018-11-26	$22.17	$22.23	$21.92	$22.05	$16.74	111,941
2018-11-23	$22.06	$22.12	$22.01	$22.04	$16.73	20,378
2018-11-21	$21.95	$22.17	$21.86	$22.06	$16.75	82,878
2018-11-20	$22.15	$22.24	$21.86	$21.90	$16.63	142,062
2018-11-19	$22.30	$22.38	$22.20	$22.22	$16.87	129,344
2018-11-16	$22.63	$22.63	$22.34	$22.40	$17.01	68,058
2018-11-15	$22.79	$22.79	$22.56	$22.61	$17.17	61,408
2018-11-14	$22.85	$22.93	$22.62	$22.80	$17.31	57,474
2018-11-13	$22.80	$22.88	$22.78	$22.79	$17.30	58,066
2018-11-12	$23.00	$23.10	$22.89	$22.98	$17.33	47,590
2018-11-09	$23.12	$23.20	$22.91	$22.91	$17.28	46,811
2018-11-08	$23.06	$23.21	$23.06	$23.11	$17.43	76,582
2018-11-07	$23.06	$23.26	$23.02	$23.13	$17.44	81,154
2018-11-06	$23.14	$23.16	$23.00	$23.03	$17.37	74,011
2018-11-05	$23.12	$23.26	$22.96	$23.11	$17.43	92,078
2018-11-02	$23.23	$23.29	$23.01	$23.09	$17.41	78,549
2018-11-01	$22.80	$23.20	$22.80	$23.18	$17.48	96,187
2018-10-31	$22.85	$22.89	$22.71	$22.76	$17.16	69,663
2018-10-30	$22.74	$22.88	$22.66	$22.73	$17.14	183,703
2018-10-29	$23.00	$23.07	$22.85	$22.90	$17.27	101,395
2018-10-26	$22.90	$22.96	$22.79	$22.89	$17.26	105,452
2018-10-25	$22.85	$22.90	$22.79	$22.89	$17.26	114,946
2018-10-24	$22.94	$22.95	$22.65	$22.71	$17.13	95,415
2018-10-23	$22.66	$22.89	$22.52	$22.88	$17.25	111,885
2018-10-22	$22.65	$22.73	$22.59	$22.67	$17.10	106,715
2018-10-19	$22.75	$22.84	$22.55	$22.57	$17.02	88,303
2018-10-18	$22.89	$22.98	$22.68	$22.71	$17.13	184,989
2018-10-17	$23.10	$23.14	$22.93	$22.94	$17.30	145,986
2018-10-16	$22.90	$23.10	$22.86	$23.10	$17.42	115,780
2018-10-15	$22.90	$23.02	$22.90	$23.00	$17.23	86,474
2018-10-12	$22.87	$23.00	$22.77	$22.88	$17.14	133,736
2018-10-11	$22.80	$22.93	$22.71	$22.77	$17.06	117,972
2018-10-10	$22.92	$22.96	$22.67	$22.77	$17.06	127,783
2018-10-09	$23.21	$23.24	$22.96	$23.03	$17.25	179,785
2018-10-08	$23.24	$23.39	$23.10	$23.19	$17.37	94,426
2018-10-05	$23.25	$23.38	$23.10	$23.21	$17.39	88,564
2018-10-04	$23.58	$23.58	$23.25	$23.34	$17.48	116,931
2018-10-03	$23.86	$23.90	$23.51	$23.54	$17.63	110,009
2018-10-02	$23.69	$23.86	$23.69	$23.86	$17.87	66,851
2018-10-01	$23.81	$23.86	$23.75	$23.78	$17.81	111,424
2018-09-28	$23.77	$23.87	$23.77	$23.81	$17.83	96,076
2018-09-27	$23.72	$23.82	$23.60	$23.71	$17.76	71,750
2018-09-26	$23.72	$23.80	$23.68	$23.72	$17.77	76,348
2018-09-25	$23.83	$23.89	$23.59	$23.68	$17.74	126,856
2018-09-24	$23.82	$23.93	$23.77	$23.83	$17.85	104,324
2018-09-21	$24.00	$24.08	$23.91	$23.99	$17.97	83,186
2018-09-20	$24.14	$24.18	$23.86	$23.97	$17.95	84,195
2018-09-19	$24.19	$24.28	$23.87	$24.09	$18.04	156,119
2018-09-18	$24.28	$24.35	$24.17	$24.19	$18.12	69,392
2018-09-17	$24.52	$24.59	$24.33	$24.39	$18.15	60,222
2018-09-14	$24.68	$24.68	$24.44	$24.51	$18.24	61,255
2018-09-13	$24.80	$24.81	$24.62	$24.66	$18.35	63,987
2018-09-12	$24.62	$24.88	$24.62	$24.65	$18.35	73,001
2018-09-11	$24.60	$24.62	$24.55	$24.58	$18.29	37,809
2018-09-10	$24.40	$24.57	$24.40	$24.55	$18.27	67,323
2018-09-07	$24.41	$24.46	$24.35	$24.38	$18.14	57,196
2018-09-06	$24.51	$24.59	$24.29	$24.38	$18.14	145,242
2018-09-05	$24.94	$24.94	$24.54	$24.54	$18.26	70,110
2018-09-04	$24.58	$24.87	$24.50	$24.85	$18.49	75,229
2018-08-31	$24.80	$24.84	$24.63	$24.63	$18.33	86,988
2018-08-30	$24.90	$24.98	$24.68	$24.78	$18.44	96,952
2018-08-29	$25.00	$25.01	$24.90	$24.90	$18.53	40,188
2018-08-28	$24.95	$25.08	$24.95	$24.95	$18.57	46,392
2018-08-27	$24.93	$25.04	$24.92	$24.92	$18.55	43,269
2018-08-24	$24.94	$24.99	$24.91	$24.92	$18.55	47,452
2018-08-23	$24.91	$24.95	$24.90	$24.90	$18.53	29,383
2018-08-22	$24.80	$24.90	$24.74	$24.85	$18.49	51,661
2018-08-21	$24.80	$24.85	$24.74	$24.78	$18.44	55,033
2018-08-20	$24.79	$24.91	$24.79	$24.88	$18.40	57,123
2018-08-17	$24.75	$24.87	$24.75	$24.76	$18.31	59,272
2018-08-16	$24.90	$24.95	$24.72	$24.72	$18.28	56,960
2018-08-15	$24.78	$24.90	$24.77	$24.83	$18.36	57,027
2018-08-14	$24.83	$24.85	$24.73	$24.83	$18.36	46,996
2018-08-13	$24.89	$24.98	$24.76	$24.77	$18.32	63,445
2018-08-10	$24.94	$24.97	$24.85	$24.89	$18.41	38,686
2018-08-09	$24.75	$24.94	$24.75	$24.91	$18.42	63,156
2018-08-08	$24.80	$24.91	$24.75	$24.75	$18.30	61,043
2018-08-07	$24.90	$24.95	$24.76	$24.79	$18.33	83,645
2018-08-06	$24.97	$25.06	$24.85	$24.93	$18.44	80,003
2018-08-03	$25.02	$25.09	$24.85	$24.93	$18.44	109,964
2018-08-02	$25.00	$25.04	$24.96	$25.02	$18.50	41,057
2018-08-01	$25.02	$25.16	$24.93	$24.98	$18.47	61,499
2018-07-31	$24.91	$25.08	$24.90	$25.00	$18.49	54,574
2018-07-30	$24.94	$25.00	$24.90	$24.94	$18.45	53,247
2018-07-27	$25.00	$25.06	$24.90	$24.91	$18.42	53,058
2018-07-26	$25.13	$25.18	$24.97	$25.01	$18.50	122,960
2018-07-25	$25.18	$25.21	$25.10	$25.12	$18.58	65,660
2018-07-24	$25.45	$25.50	$25.14	$25.18	$18.62	77,133
2018-07-23	$25.30	$25.48	$25.27	$25.41	$18.79	57,331
2018-07-20	$25.24	$25.40	$25.20	$25.36	$18.76	89,914
2018-07-19	$25.17	$25.30	$25.17	$25.22	$18.65	28,068
2018-07-18	$25.20	$25.32	$25.17	$25.17	$18.62	35,519
2018-07-17	$25.07	$25.34	$25.07	$25.23	$18.66	41,469
2018-07-16	$25.15	$25.35	$25.10	$25.21	$18.53	54,321
2018-07-13	$25.14	$25.18	$25.12	$25.15	$18.49	44,996
2018-07-12	$25.26	$25.28	$25.22	$25.23	$18.54	36,317
2018-07-11	$25.19	$25.28	$25.14	$25.17	$18.50	71,019
2018-07-10	$25.16	$25.28	$25.12	$25.19	$18.52	53,516
2018-07-09	$25.25	$25.34	$25.14	$25.14	$18.48	44,958
2018-07-06	$25.38	$25.44	$25.23	$25.23	$18.54	69,894
2018-07-05	$25.46	$25.48	$25.34	$25.38	$18.66	43,881
2018-07-03	$25.52	$25.53	$25.38	$25.41	$18.68	22,358
2018-07-02	$25.48	$25.59	$25.48	$25.53	$18.77	57,954
2018-06-29	$25.61	$25.61	$25.48	$25.57	$18.79	52,300
2018-06-28	$25.45	$25.52	$25.37	$25.48	$18.73	131,698
2018-06-27	$25.39	$25.53	$25.39	$25.50	$18.74	51,714
2018-06-26	$25.36	$25.45	$25.32	$25.45	$18.71	26,649
2018-06-25	$25.30	$25.43	$25.28	$25.41	$18.68	54,194
2018-06-22	$25.24	$25.43	$25.24	$25.37	$18.65	52,869
2018-06-21	$25.06	$25.19	$25.06	$25.19	$18.52	55,772
2018-06-20	$25.37	$25.37	$25.06	$25.07	$18.43	99,290
2018-06-19	$25.12	$25.32	$25.05	$25.32	$18.61	46,198
2018-06-18	$25.43	$25.48	$25.30	$25.32	$18.50	39,543
2018-06-15	$25.28	$25.42	$25.25	$25.37	$18.53	31,850
2018-06-14	$25.75	$25.75	$25.25	$25.29	$18.48	67,590
2018-06-13	$25.51	$25.65	$25.44	$25.62	$18.72	72,996
2018-06-12	$25.44	$25.64	$25.44	$25.61	$18.71	26,434
2018-06-11	$25.64	$25.78	$25.49	$25.50	$18.63	51,118
2018-06-08	$25.80	$25.89	$25.61	$25.64	$18.73	41,163
2018-06-07	$25.54	$25.84	$25.45	$25.81	$18.86	85,488
2018-06-06	$25.30	$25.45	$25.26	$25.42	$18.57	47,187
2018-06-05	$25.38	$25.38	$25.18	$25.24	$18.44	54,284
2018-06-04	$25.23	$25.30	$25.18	$25.25	$18.45	78,321
2018-06-01	$25.21	$25.32	$25.10	$25.31	$18.49	52,166
2018-05-31	$25.10	$25.13	$24.93	$25.08	$18.32	149,696
2018-05-30	$25.00	$25.15	$24.96	$25.05	$18.30	60,679
2018-05-29	$25.07	$25.08	$24.95	$24.95	$18.23	67,416
2018-05-25	$25.32	$25.33	$25.05	$25.09	$18.33	131,191
2018-05-24	$25.42	$25.42	$25.27	$25.32	$18.50	39,041
2018-05-23	$25.44	$25.44	$25.30	$25.37	$18.53	46,485
2018-05-22	$25.35	$25.37	$25.27	$25.36	$18.53	37,396
2018-05-21	$25.21	$25.31	$25.13	$25.31	$18.49	40,503
2018-05-18	$25.44	$25.46	$25.15	$25.18	$18.39	105,071
2018-05-17	$25.56	$25.60	$25.37	$25.39	$18.55	70,919
2018-05-16	$25.54	$25.65	$25.54	$25.61	$18.71	44,202
2018-05-15	$25.61	$25.62	$25.53	$25.62	$18.72	37,468
2018-05-14	$25.84	$25.84	$25.71	$25.78	$18.72	42,342
2018-05-11	$25.70	$25.80	$25.65	$25.80	$18.73	56,116
2018-05-10	$25.76	$25.87	$25.60	$25.65	$18.62	54,065
2018-05-09	$25.85	$25.87	$25.74	$25.76	$18.70	45,675
2018-05-08	$25.81	$25.90	$25.80	$25.89	$18.80	32,089
2018-05-07	$25.90	$25.90	$25.83	$25.86	$18.78	46,119
2018-05-04	$25.80	$25.96	$25.76	$25.90	$18.81	35,359
2018-05-03	$25.80	$25.93	$25.79	$25.86	$18.78	43,923
2018-05-02	$25.92	$25.99	$25.84	$25.92	$18.82	42,465
2018-05-01	$25.73	$25.97	$25.68	$25.93	$18.83	75,582
2018-04-30	$25.53	$25.78	$25.53	$25.78	$18.72	62,736
2018-04-27	$25.56	$25.64	$25.44	$25.45	$18.48	60,200
2018-04-26	$25.54	$25.63	$25.50	$25.58	$18.57	84,366
2018-04-25	$25.43	$25.50	$25.36	$25.48	$18.50	53,736
2018-04-24	$25.39	$25.53	$25.34	$25.42	$18.46	43,128
2018-04-23	$25.50	$25.55	$25.40	$25.40	$18.44	42,122
2018-04-20	$25.56	$25.61	$25.50	$25.50	$18.52	46,484
2018-04-19	$25.51	$25.59	$25.48	$25.56	$18.56	49,311
2018-04-18	$25.52	$25.64	$25.50	$25.51	$18.52	89,701
2018-04-17	$25.81	$25.81	$25.46	$25.59	$18.58	109,959
2018-04-16	$25.72	$25.95	$25.65	$25.91	$18.70	92,059
2018-04-13	$25.42	$25.64	$25.38	$25.62	$18.49	87,484
2018-04-12	$25.44	$25.47	$25.35	$25.42	$18.35	60,548
2018-04-11	$25.42	$25.49	$25.28	$25.36	$18.30	76,756
2018-04-10	$25.73	$25.73	$25.36	$25.36	$18.30	118,519
2018-04-09	$25.47	$25.74	$25.42	$25.60	$18.48	152,696
2018-04-06	$25.59	$25.60	$25.48	$25.54	$18.43	38,686
2018-04-05	$25.60	$25.60	$25.45	$25.57	$18.45	46,678
2018-04-04	$25.45	$25.57	$25.36	$25.52	$18.42	57,869
2018-04-03	$25.58	$25.58	$25.45	$25.51	$18.41	70,086
2018-04-02	$25.66	$25.66	$25.47	$25.50	$18.40	63,563
2018-03-29	$25.41	$25.68	$25.41	$25.52	$18.42	117,450
2018-03-28	$25.47	$25.52	$25.33	$25.42	$18.35	47,092
2018-03-27	$25.34	$25.48	$25.30	$25.47	$18.38	71,585
2018-03-26	$25.52	$25.53	$25.31	$25.33	$18.28	54,643
2018-03-23	$25.28	$25.44	$25.27	$25.31	$18.27	76,710
2018-03-22	$25.22	$25.25	$25.10	$25.25	$18.22	68,959
2018-03-21	$25.21	$25.23	$25.09	$25.22	$18.20	60,632
2018-03-20	$25.31	$25.36	$25.10	$25.14	$18.14	63,884
2018-03-19	$25.58	$25.65	$25.44	$25.46	$18.26	62,912
2018-03-16	$25.65	$25.68	$25.53	$25.62	$18.38	68,742
2018-03-15	$25.75	$25.75	$25.63	$25.64	$18.39	57,735
2018-03-14	$25.53	$25.64	$25.47	$25.63	$18.38	69,086
2018-03-13	$25.39	$25.49	$25.38	$25.44	$18.25	40,806
2018-03-12	$25.37	$25.40	$25.25	$25.40	$18.22	45,440
2018-03-09	$25.29	$25.46	$25.26	$25.26	$18.12	64,699
2018-03-08	$25.16	$25.31	$25.15	$25.15	$18.04	70,741
2018-03-07	$25.18	$25.28	$25.02	$25.16	$18.05	61,673
2018-03-06	$25.20	$25.27	$25.12	$25.26	$18.12	57,493
2018-03-05	$25.04	$25.17	$25.02	$25.08	$17.99	83,112
2018-03-02	$25.00	$25.15	$24.94	$25.13	$18.02	43,125
2018-03-01	$25.08	$25.17	$24.98	$25.01	$17.94	177,817
2018-02-28	$25.24	$25.38	$25.12	$25.14	$18.03	69,573
2018-02-27	$25.28	$25.38	$25.22	$25.22	$18.09	38,050
2018-02-26	$25.35	$25.41	$25.24	$25.28	$18.13	71,150
2018-02-23	$25.23	$25.27	$24.94	$25.15	$18.04	224,020
2018-02-22	$25.20	$25.24	$25.17	$25.17	$18.05	57,002
2018-02-21	$25.24	$25.28	$25.17	$25.18	$18.06	49,577
2018-02-20	$25.17	$25.28	$25.15	$25.19	$18.07	59,363
2018-02-16	$25.10	$25.25	$25.02	$25.12	$18.02	54,004
2018-02-15	$25.30	$25.40	$25.03	$25.14	$18.03	72,586
2018-02-14	$25.47	$25.57	$25.13	$25.37	$18.20	71,189
2018-02-13	$25.55	$25.55	$25.36	$25.49	$18.28	73,331
2018-02-12	$25.47	$25.70	$25.18	$25.66	$18.29	71,843
2018-02-09	$25.46	$25.51	$24.88	$25.51	$18.19	118,529
2018-02-08	$25.53	$25.68	$25.42	$25.42	$18.12	57,405
2018-02-07	$25.77	$25.86	$25.61	$25.68	$18.31	70,740
2018-02-06	$25.08	$25.79	$24.90	$25.78	$18.38	80,031
2018-02-05	$25.38	$25.67	$25.00	$25.28	$18.02	76,391
2018-02-02	$25.65	$25.72	$25.56	$25.58	$18.24	73,556
2018-02-01	$25.80	$25.96	$25.62	$25.80	$18.39	96,060
2018-01-31	$25.50	$25.89	$25.50	$25.81	$18.40	212,255
2018-01-30	$24.97	$25.37	$24.85	$25.31	$18.04	151,739
2018-01-29	$25.18	$25.25	$25.01	$25.11	$17.90	240,798
2018-01-26	$25.90	$25.96	$25.26	$25.37	$18.09	190,090
2018-01-25	$26.03	$26.07	$25.79	$25.82	$18.41	76,945
2018-01-24	$25.87	$26.11	$25.84	$26.01	$18.54	128,500
2018-01-23	$25.81	$25.96	$25.81	$25.92	$18.48	81,132
2018-01-22	$25.85	$25.91	$25.76	$25.89	$18.46	94,080
2018-01-19	$25.85	$25.91	$25.73	$25.78	$18.38	110,967
2018-01-18	$25.97	$25.99	$25.80	$25.85	$18.43	110,450
2018-01-17	$26.24	$26.28	$26.03	$26.04	$18.56	92,114
2018-01-16	$26.45	$26.53	$26.11	$26.11	$18.61	104,816
2018-01-12	$26.41	$26.59	$26.41	$26.49	$18.77	49,104
2018-01-11	$26.39	$26.65	$26.37	$26.60	$18.85	78,466
2018-01-10	$26.26	$26.42	$26.20	$26.40	$18.71	103,737
2018-01-09	$26.28	$26.44	$26.25	$26.33	$18.66	56,470
2018-01-08	$26.40	$26.48	$26.20	$26.22	$18.58	121,208
2018-01-05	$26.40	$26.46	$26.32	$26.43	$18.73	42,522
2018-01-04	$26.06	$26.45	$26.06	$26.40	$18.71	73,271
2018-01-03	$26.15	$26.15	$26.00	$26.10	$18.50	54,261
2018-01-02	$26.08	$26.15	$26.00	$26.02	$18.44	103,718
2017-12-29	$26.05	$26.11	$25.98	$26.07	$18.47	47,309
2017-12-28	$26.10	$26.10	$25.94	$26.00	$18.43	63,962
2017-12-27	$26.07	$26.17	$26.07	$26.13	$18.45	29,183
2017-12-26	$25.98	$26.13	$25.98	$26.12	$18.44	68,455
2017-12-22	$26.03	$26.14	$26.03	$26.11	$18.43	56,011
2017-12-21	$26.22	$26.22	$25.90	$26.03	$18.38	130,255
2017-12-20	$26.11	$26.25	$26.11	$26.19	$18.49	71,117
2017-12-19	$26.20	$26.20	$25.98	$26.06	$18.40	61,034
2017-12-18	$26.26	$26.42	$26.22	$26.28	$18.44	115,727
2017-12-15	$26.12	$26.32	$26.12	$26.27	$18.43	72,783
2017-12-14	$26.07	$26.25	$26.06	$26.17	$18.36	69,858
2017-12-13	$25.92	$26.17	$25.92	$26.09	$18.31	83,134
2017-12-12	$25.92	$26.07	$25.92	$26.04	$18.27	102,940
2017-12-11	$26.01	$26.08	$25.95	$25.96	$18.22	101,825
2017-12-08	$26.19	$26.21	$25.98	$26.09	$18.31	150,483
2017-12-07	$26.39	$26.39	$26.17	$26.19	$18.38	113,683
2017-12-06	$26.22	$26.26	$26.11	$26.22	$18.40	106,846
2017-12-05	$26.26	$26.30	$26.08	$26.16	$18.36	66,160
2017-12-04	$26.41	$26.49	$26.17	$26.27	$18.43	130,274
2017-12-01	$26.22	$26.40	$26.19	$26.37	$18.51	45,179
2017-11-30	$26.37	$26.49	$26.18	$26.29	$18.45	73,255
2017-11-29	$26.37	$26.37	$26.14	$26.35	$18.49	44,317
2017-11-28	$26.21	$26.31	$26.21	$26.27	$18.43	46,616
2017-11-27	$26.19	$26.23	$26.17	$26.21	$18.39	59,651
2017-11-24	$26.19	$26.23	$26.10	$26.18	$18.37	16,470
2017-11-22	$26.04	$26.17	$26.02	$26.16	$18.36	60,793
2017-11-21	$26.12	$26.17	$26.01	$26.02	$18.26	44,748
2017-11-20	$26.07	$26.18	$26.05	$26.05	$18.28	59,826
2017-11-17	$26.00	$26.13	$25.97	$26.05	$18.28	41,191
2017-11-16	$25.95	$26.08	$25.88	$25.99	$18.24	95,781
2017-11-15	$25.70	$26.04	$25.65	$25.91	$18.18	70,971
2017-11-14	$26.40	$26.42	$25.87	$25.87	$18.15	82,498
2017-11-13	$26.45	$26.60	$26.42	$26.42	$18.43	82,411
2017-11-10	$26.41	$26.52	$26.35	$26.47	$18.46	29,491
2017-11-09	$26.53	$26.64	$26.36	$26.44	$18.44	90,986
2017-11-08	$26.61	$26.69	$26.56	$26.61	$18.56	45,136
2017-11-07	$26.63	$26.66	$26.54	$26.58	$18.54	94,355
2017-11-06	$26.70	$26.76	$26.53	$26.66	$18.60	68,724
2017-11-03	$26.36	$26.79	$26.31	$26.72	$18.64	135,094
2017-11-02	$26.50	$26.50	$26.33	$26.37	$18.39	98,452
2017-11-01	$26.57	$26.63	$26.42	$26.50	$18.48	90,015
2017-10-31	$26.50	$26.57	$26.49	$26.53	$18.51	59,555
2017-10-30	$26.47	$26.61	$26.47	$26.51	$18.49	45,487
2017-10-27	$26.62	$26.70	$26.48	$26.48	$18.47	58,197
2017-10-26	$26.57	$26.59	$26.51	$26.56	$18.53	47,456
2017-10-25	$26.73	$26.76	$26.46	$26.51	$18.49	87,177
2017-10-24	$26.76	$26.84	$26.74	$26.80	$18.69	49,645
2017-10-23	$26.77	$26.87	$26.73	$26.79	$18.69	30,133
2017-10-20	$26.74	$26.80	$26.67	$26.77	$18.67	33,060
2017-10-19	$26.77	$26.82	$26.65	$26.78	$18.68	65,546
2017-10-18	$26.81	$26.89	$26.75	$26.77	$18.67	49,352
2017-10-17	$26.83	$26.87	$26.72	$26.82	$18.71	63,184
2017-10-16	$26.91	$27.02	$26.90	$27.00	$18.72	21,654
2017-10-13	$26.87	$26.99	$26.79	$26.93	$18.68	65,772
2017-10-12	$26.83	$26.96	$26.82	$26.83	$18.61	35,756
2017-10-11	$26.87	$26.96	$26.81	$26.92	$18.67	73,112
2017-10-10	$26.88	$27.05	$26.87	$26.94	$18.68	96,155
2017-10-09	$27.08	$27.08	$26.90	$26.93	$18.68	62,483
2017-10-06	$26.94	$27.13	$26.85	$27.05	$18.76	41,719
2017-10-05	$26.85	$27.09	$26.83	$27.00	$18.72	63,006
2017-10-04	$27.00	$27.00	$26.85	$26.90	$18.66	35,499
2017-10-03	$26.86	$27.04	$26.86	$26.98	$18.71	47,287
2017-10-02	$26.83	$27.04	$26.78	$27.01	$18.73	70,555
2017-09-29	$26.73	$26.85	$26.65	$26.79	$18.58	62,885
2017-09-28	$26.51	$26.76	$26.51	$26.71	$18.52	35,931
2017-09-27	$26.70	$26.75	$26.55	$26.55	$18.41	62,793
2017-09-26	$26.91	$26.91	$26.68	$26.70	$18.52	145,156
2017-09-25	$26.98	$27.06	$26.85	$26.91	$18.66	60,388
2017-09-22	$26.88	$27.20	$26.83	$26.94	$18.68	90,797
2017-09-21	$27.09	$27.22	$26.90	$26.90	$18.66	89,444
2017-09-20	$26.97	$27.25	$26.89	$27.19	$18.86	81,814
2017-09-19	$26.85	$26.99	$26.78	$26.97	$18.70	60,457
2017-09-18	$26.90	$26.97	$26.80	$26.90	$18.55	79,526
2017-09-15	$26.75	$26.90	$26.75	$26.82	$18.49	42,445
2017-09-14	$26.74	$26.88	$26.71	$26.80	$18.48	40,686
2017-09-13	$26.93	$26.93	$26.75	$26.78	$18.47	48,229
2017-09-12	$26.95	$26.96	$26.70	$26.90	$18.55	51,218
2017-09-11	$26.67	$26.97	$26.59	$26.94	$18.58	87,961
2017-09-08	$26.53	$26.66	$26.46	$26.63	$18.36	74,984
2017-09-07	$26.67	$26.67	$26.53	$26.59	$18.33	43,233
2017-09-06	$26.56	$26.65	$26.47	$26.57	$18.32	43,873
2017-09-05	$26.68	$26.73	$26.55	$26.59	$18.33	55,002
2017-09-01	$26.65	$26.84	$26.53	$26.70	$18.41	131,275
2017-08-31	$26.41	$26.65	$26.36	$26.62	$18.35	121,548
2017-08-30	$26.26	$26.40	$26.23	$26.36	$18.18	42,842
2017-08-29	$26.24	$26.29	$26.14	$26.23	$18.09	65,883
2017-08-28	$26.15	$26.33	$26.15	$26.24	$18.09	68,984
2017-08-25	$26.39	$26.40	$26.12	$26.18	$18.05	106,663
2017-08-24	$26.40	$26.44	$26.30	$26.30	$18.13	84,427
2017-08-23	$26.31	$26.40	$26.30	$26.32	$18.15	83,115
2017-08-22	$26.27	$26.39	$26.22	$26.31	$18.14	85,977
2017-08-21	$26.22	$26.29	$26.01	$26.21	$18.07	69,585
2017-08-18	$26.06	$26.24	$25.78	$26.17	$18.04	136,912
2017-08-17	$26.32	$26.32	$25.85	$26.01	$17.93	149,053
2017-08-16	$26.19	$26.32	$26.17	$26.31	$18.14	78,450
2017-08-15	$26.18	$26.29	$26.06	$26.13	$18.02	87,623
2017-08-14	$26.48	$26.59	$26.38	$26.40	$18.10	66,899
2017-08-11	$25.78	$26.46	$25.75	$26.34	$18.05	189,647
2017-08-10	$26.70	$26.70	$26.01	$26.02	$17.83	116,655
2017-08-09	$26.85	$26.95	$26.76	$26.78	$18.36	40,751
2017-08-08	$27.06	$27.06	$26.89	$26.95	$18.47	39,238
2017-08-07	$26.95	$27.07	$26.92	$27.01	$18.51	52,959
2017-08-04	$26.92	$27.05	$26.91	$27.00	$18.51	51,071
2017-08-03	$26.96	$27.07	$26.92	$27.00	$18.51	54,297
2017-08-02	$26.89	$26.96	$26.80	$26.96	$18.48	55,664
2017-08-01	$26.91	$27.03	$26.80	$26.84	$18.40	97,198
2017-07-31	$26.75	$26.94	$26.74	$26.78	$18.36	102,571
2017-07-28	$26.58	$26.75	$26.56	$26.74	$18.33	83,003
2017-07-27	$26.70	$26.73	$26.62	$26.72	$18.31	47,169
2017-07-26	$26.53	$26.75	$26.53	$26.71	$18.31	94,246
2017-07-25	$26.70	$26.72	$26.52	$26.59	$18.23	128,220
2017-07-24	$26.72	$26.72	$26.65	$26.71	$18.31	71,551
2017-07-21	$26.65	$26.75	$26.53	$26.74	$18.33	51,934
2017-07-20	$26.62	$26.73	$26.60	$26.61	$18.24	38,630
2017-07-19	$26.75	$26.77	$26.57	$26.77	$18.35	90,927
2017-07-18	$26.48	$26.70	$26.47	$26.70	$18.30	86,186
2017-07-17	$26.88	$26.88	$26.52	$26.60	$18.13	76,575
2017-07-14	$26.53	$26.86	$26.53	$26.86	$18.30	42,525
2017-07-13	$26.60	$26.60	$26.50	$26.51	$18.07	34,286
2017-07-12	$26.72	$26.74	$26.51	$26.59	$18.12	63,841
2017-07-11	$26.73	$26.73	$26.52	$26.66	$18.17	49,571
2017-07-10	$26.71	$26.72	$26.58	$26.70	$18.19	39,116
2017-07-07	$26.53	$26.75	$26.53	$26.65	$18.16	65,348
2017-07-06	$26.62	$26.76	$26.47	$26.47	$18.04	85,299
2017-07-05	$26.87	$26.90	$26.71	$26.82	$18.28	54,900
2017-07-03	$26.76	$26.95	$26.70	$26.86	$18.30	64,929
2017-06-30	$26.61	$26.80	$26.61	$26.72	$18.21	70,569
2017-06-29	$26.55	$26.63	$26.42	$26.56	$18.10	44,131
2017-06-28	$26.30	$26.59	$26.30	$26.59	$18.12	37,973
2017-06-27	$26.30	$26.44	$26.21	$26.27	$17.90	45,122
2017-06-26	$26.53	$26.53	$26.28	$26.29	$17.92	48,317
2017-06-23	$26.32	$26.45	$26.28	$26.41	$18.00	35,611
2017-06-22	$26.28	$26.64	$26.20	$26.22	$17.87	88,585
2017-06-21	$26.37	$26.38	$26.22	$26.28	$17.91	73,605
2017-06-20	$26.34	$26.43	$26.26	$26.31	$17.93	73,374
2017-06-19	$26.51	$26.69	$26.51	$26.69	$18.08	35,864
2017-06-16	$26.41	$26.66	$26.41	$26.48	$17.94	38,140
2017-06-15	$26.32	$26.51	$26.32	$26.46	$17.92	65,556
2017-06-14	$26.36	$26.48	$26.27	$26.42	$17.90	46,446
2017-06-13	$26.44	$26.44	$26.22	$26.33	$17.84	46,949
2017-06-12	$26.37	$26.49	$26.31	$26.39	$17.88	44,995
2017-06-09	$26.40	$26.46	$26.32	$26.42	$17.90	46,764
2017-06-08	$26.35	$26.35	$26.23	$26.26	$17.79	27,190
2017-06-07	$26.52	$26.57	$26.24	$26.35	$17.85	75,329
2017-06-06	$26.56	$26.59	$26.42	$26.50	$17.95	65,384
2017-06-05	$26.55	$26.60	$26.44	$26.60	$18.02	60,428
2017-06-02	$26.39	$26.56	$26.30	$26.52	$17.97	54,583
2017-06-01	$26.44	$26.45	$26.21	$26.36	$17.86	87,495
2017-05-31	$26.28	$26.41	$26.17	$26.41	$17.89	47,494
2017-05-30	$26.10	$26.25	$26.07	$26.24	$17.78	43,100
2017-05-26	$26.15	$26.24	$26.08	$26.08	$17.67	75,698
2017-05-25	$26.22	$26.30	$26.10	$26.10	$17.68	51,391
2017-05-24	$26.31	$26.33	$26.16	$26.18	$17.74	43,166
2017-05-23	$26.32	$26.33	$26.19	$26.24	$17.78	41,064
2017-05-22	$26.48	$26.48	$26.19	$26.22	$17.76	35,504
2017-05-19	$26.34	$26.39	$26.21	$26.24	$17.78	53,807
2017-05-18	$26.19	$26.56	$26.05	$26.21	$17.76	60,209
2017-05-17	$26.07	$26.22	$26.01	$26.19	$17.74	46,940
2017-05-16	$26.00	$26.12	$25.98	$26.11	$17.69	43,961
2017-05-15	$26.31	$26.31	$26.07	$26.16	$17.62	44,553
2017-05-12	$26.32	$26.38	$26.07	$26.07	$17.56	66,569
2017-05-11	$26.46	$26.49	$26.34	$26.38	$17.76	46,768
2017-05-10	$26.14	$26.59	$26.14	$26.50	$17.85	117,187
2017-05-09	$26.12	$26.24	$26.06	$26.20	$17.64	44,262
2017-05-08	$26.14	$26.14	$26.05	$26.14	$17.60	41,064
2017-05-05	$26.04	$26.19	$25.99	$26.09	$17.57	58,869
2017-05-04	$26.04	$26.07	$25.85	$26.00	$17.51	36,277
2017-05-03	$26.18	$26.18	$25.88	$25.93	$17.46	84,680
2017-05-02	$26.09	$26.20	$26.07	$26.10	$17.58	81,474
2017-05-01	$25.91	$26.08	$25.91	$26.08	$17.56	58,227
2017-04-28	$25.93	$26.04	$25.85	$26.03	$17.53	42,206
2017-04-27	$25.90	$25.96	$25.82	$25.88	$17.43	33,637
2017-04-26	$25.94	$25.98	$25.84	$25.90	$17.44	61,941
2017-04-25	$25.85	$26.02	$25.85	$25.89	$17.43	75,345
2017-04-24	$25.81	$25.93	$25.75	$25.81	$17.38	62,561
2017-04-21	$25.79	$25.90	$25.67	$25.90	$17.44	45,225
2017-04-20	$25.62	$25.71	$25.60	$25.68	$17.29	40,541
2017-04-19	$25.69	$25.69	$25.57	$25.59	$17.23	31,347
2017-04-18	$25.84	$25.84	$25.52	$25.62	$17.25	81,746
2017-04-17	$25.70	$25.91	$25.58	$25.91	$17.34	49,348
2017-04-13	$25.84	$25.90	$25.56	$25.63	$17.15	75,035
2017-04-12	$25.68	$25.88	$25.65	$25.83	$17.29	64,605
2017-04-11	$25.71	$25.73	$25.56	$25.73	$17.22	47,870
2017-04-10	$25.72	$25.75	$25.59	$25.67	$17.18	47,143
2017-04-07	$25.62	$25.74	$25.55	$25.67	$17.18	57,646
2017-04-06	$25.53	$25.68	$25.38	$25.64	$17.16	59,339
2017-04-05	$25.52	$25.53	$25.27	$25.28	$16.92	77,691
2017-04-04	$25.44	$25.51	$25.36	$25.51	$17.07	51,319
2017-04-03	$25.27	$25.42	$25.22	$25.42	$17.01	96,741
2017-03-31	$25.38	$25.47	$25.23	$25.35	$16.97	76,183
2017-03-30	$25.34	$25.59	$25.21	$25.33	$16.95	115,718
2017-03-29	$25.29	$25.34	$25.21	$25.33	$16.95	60,248
2017-03-28	$25.20	$25.33	$25.03	$25.25	$16.90	102,713
2017-03-27	$25.26	$25.30	$25.12	$25.12	$16.81	45,570
2017-03-24	$25.28	$25.41	$25.24	$25.34	$16.96	55,201
2017-03-23	$25.30	$25.47	$25.23	$25.23	$16.89	64,700
2017-03-22	$25.37	$25.39	$25.18	$25.33	$16.95	61,514
2017-03-21	$25.60	$25.64	$25.29	$25.37	$16.98	88,020
2017-03-20	$25.66	$25.82	$25.64	$25.73	$17.12	45,624
2017-03-17	$25.71	$25.80	$25.62	$25.63	$17.05	56,553
2017-03-16	$25.51	$25.74	$25.40	$25.67	$17.08	35,285
2017-03-15	$25.28	$25.50	$25.17	$25.50	$16.96	96,789
2017-03-14	$25.16	$25.22	$25.12	$25.16	$16.74	43,351
2017-03-13	$25.29	$25.35	$25.19	$25.27	$16.81	39,349
2017-03-10	$24.93	$25.33	$24.93	$25.29	$16.82	141,744
2017-03-09	$25.22	$25.23	$24.66	$24.78	$16.48	191,293
2017-03-08	$25.35	$25.64	$25.18	$25.22	$16.78	97,555
2017-03-07	$25.60	$25.60	$25.33	$25.35	$16.86	94,409
2017-03-06	$25.60	$25.68	$25.42	$25.56	$17.00	72,918
2017-03-03	$25.68	$25.89	$25.62	$25.67	$17.08	100,061
2017-03-02	$25.84	$26.05	$25.69	$25.69	$17.09	65,718
2017-03-01	$25.63	$25.86	$25.49	$25.85	$17.20	128,032
2017-02-28	$25.72	$25.80	$25.50	$25.67	$17.08	106,348
2017-02-27	$25.46	$25.73	$25.45	$25.68	$17.08	67,197
2017-02-24	$25.37	$25.60	$25.29	$25.60	$17.03	69,094
2017-02-23	$25.25	$25.38	$25.12	$25.30	$16.83	73,731
2017-02-22	$25.25	$25.34	$25.12	$25.23	$16.78	77,971
2017-02-21	$25.13	$25.30	$25.13	$25.25	$16.80	52,878
2017-02-17	$25.23	$25.25	$25.04	$25.25	$16.80	58,119
2017-02-16	$25.17	$25.22	$25.08	$25.16	$16.74	65,950
2017-02-15	$25.20	$25.20	$25.04	$25.07	$16.68	73,300
2017-02-14	$25.36	$25.36	$25.09	$25.17	$16.74	83,700
2017-02-13	$25.53	$25.53	$25.36	$25.46	$16.83	81,622
2017-02-10	$25.38	$25.49	$25.36	$25.45	$16.83	40,065
2017-02-09	$25.38	$25.46	$25.31	$25.33	$16.75	67,647
2017-02-08	$25.36	$25.49	$25.35	$25.45	$16.83	60,272
2017-02-07	$25.24	$25.45	$25.24	$25.36	$16.77	56,526
2017-02-06	$25.23	$25.33	$25.21	$25.33	$16.75	44,795
2017-02-03	$25.27	$25.56	$25.27	$25.28	$16.71	90,293
2017-02-02	$25.35	$25.35	$25.17	$25.29	$16.72	48,241
2017-02-01	$25.30	$25.36	$25.15	$25.26	$16.70	102,689
2017-01-31	$25.37	$25.39	$25.10	$25.18	$16.65	121,629
2017-01-30	$25.12	$25.32	$25.05	$25.27	$16.71	93,443
2017-01-27	$25.18	$25.18	$25.00	$25.05	$16.56	54,858
2017-01-26	$25.07	$25.20	$25.00	$25.13	$16.61	100,872
2017-01-25	$24.94	$25.04	$24.80	$24.95	$16.50	102,952
2017-01-24	$25.29	$25.29	$24.85	$24.90	$16.46	87,070
2017-01-23	$24.95	$25.08	$24.78	$25.04	$16.55	79,869
2017-01-20	$24.73	$24.78	$24.65	$24.75	$16.36	57,325
2017-01-19	$24.81	$24.81	$24.51	$24.65	$16.30	66,739
2017-01-18	$24.98	$24.98	$24.60	$24.74	$16.36	76,051
2017-01-17	$25.12	$25.12	$24.83	$24.87	$16.44	50,826
2017-01-13	$24.93	$25.19	$24.91	$25.19	$16.55	56,645
2017-01-12	$25.18	$25.18	$24.84	$24.93	$16.38	72,203
2017-01-11	$24.96	$25.17	$24.88	$25.11	$16.50	99,793
2017-01-10	$24.82	$24.96	$24.77	$24.96	$16.40	59,906
2017-01-09	$24.63	$24.91	$24.60	$24.78	$16.28	58,553
2017-01-06	$24.69	$24.82	$24.47	$24.47	$16.08	55,513
2017-01-05	$24.79	$24.79	$24.54	$24.57	$16.14	52,184
2017-01-04	$24.82	$24.83	$24.52	$24.70	$16.23	139,395
2017-01-03	$24.50	$24.89	$24.00	$24.67	$16.21	129,712
2016-12-30	$24.41	$24.63	$24.30	$24.54	$16.12	116,076
2016-12-29	$24.18	$24.41	$24.18	$24.32	$15.98	71,889
2016-12-28	$24.27	$24.30	$24.10	$24.13	$15.85	69,671
2016-12-27	$24.21	$24.28	$24.17	$24.17	$15.87	53,827
2016-12-23	$24.00	$24.20	$23.99	$24.15	$15.86	92,361
2016-12-22	$23.96	$24.00	$23.89	$23.98	$15.75	67,634
2016-12-21	$23.76	$23.99	$23.76	$23.96	$15.74	74,337
2016-12-20	$23.83	$23.84	$23.73	$23.78	$15.62	76,239
2016-12-19	$23.78	$23.88	$23.70	$23.73	$15.58	96,023
2016-12-16	$23.52	$23.74	$23.52	$23.71	$15.57	61,539
2016-12-15	$23.47	$23.67	$23.46	$23.51	$15.44	115,153
2016-12-14	$23.73	$23.73	$23.46	$23.52	$15.45	126,563
2016-12-13	$23.83	$23.93	$23.59	$23.60	$15.50	162,197
2016-12-12	$23.96	$23.97	$23.67	$23.82	$15.64	110,092
2016-12-09	$23.98	$24.00	$23.80	$23.98	$15.75	102,965
2016-12-08	$23.85	$24.19	$23.85	$24.12	$15.74	127,515
2016-12-07	$24.13	$24.14	$23.96	$23.96	$15.63	98,297
2016-12-06	$23.95	$24.09	$23.86	$24.07	$15.71	124,949
2016-12-05	$23.83	$23.86	$23.71	$23.85	$15.56	106,646
2016-12-02	$23.37	$23.71	$23.31	$23.71	$15.47	103,113
2016-12-01	$23.18	$23.37	$23.12	$23.30	$15.20	81,711
2016-11-30	$23.41	$23.51	$23.02	$23.24	$15.16	181,533
2016-11-29	$23.60	$23.78	$23.51	$23.61	$15.41	137,426
2016-11-28	$23.81	$23.85	$23.70	$23.80	$15.53	90,532
2016-11-25	$23.63	$23.90	$23.60	$23.77	$15.51	18,750
2016-11-23	$23.70	$23.78	$23.38	$23.78	$15.52	86,570
2016-11-22	$23.46	$24.02	$23.43	$23.93	$15.61	135,190
2016-11-21	$23.18	$23.45	$23.17	$23.41	$15.28	85,626
2016-11-18	$23.18	$23.36	$22.95	$23.02	$15.02	142,834
2016-11-17	$23.78	$23.86	$22.96	$23.15	$15.11	268,725
2016-11-16	$23.47	$23.77	$23.42	$23.69	$15.46	91,205
2016-11-15	$22.82	$23.72	$22.82	$23.70	$15.36	151,828
2016-11-14	$23.35	$23.35	$22.40	$22.76	$14.75	236,833
2016-11-11	$23.38	$23.43	$23.10	$23.28	$15.09	165,832
2016-11-10	$23.78	$23.79	$23.14	$23.43	$15.19	195,427
2016-11-09	$23.82	$24.06	$23.50	$23.76	$15.40	218,809
2016-11-08	$23.90	$24.25	$23.82	$24.21	$15.69	53,683
2016-11-07	$24.12	$24.23	$24.00	$24.00	$15.56	127,691
2016-11-04	$23.67	$24.03	$23.65	$24.00	$15.56	123,880
2016-11-03	$24.16	$24.19	$23.61	$23.61	$15.30	205,026
2016-11-02	$24.58	$24.58	$24.20	$24.20	$15.69	74,753
2016-11-01	$24.66	$24.66	$24.45	$24.63	$15.97	63,569
2016-10-31	$24.50	$24.66	$24.41	$24.66	$15.99	65,335
2016-10-28	$24.52	$24.57	$24.37	$24.42	$15.83	67,173
2016-10-27	$24.53	$24.60	$24.41	$24.42	$15.83	66,811
2016-10-26	$24.74	$24.76	$24.51	$24.55	$15.91	78,045
2016-10-25	$24.84	$24.87	$24.70	$24.71	$16.02	49,789
2016-10-24	$24.79	$24.86	$24.69	$24.80	$16.08	65,225
2016-10-21	$24.64	$24.78	$24.61	$24.68	$16.00	68,422
2016-10-20	$24.80	$24.80	$24.47	$24.62	$15.96	111,298
2016-10-19	$24.63	$24.86	$24.60	$24.84	$16.10	82,640
2016-10-18	$24.54	$24.70	$24.45	$24.57	$15.93	72,716
2016-10-17	$24.59	$24.65	$24.50	$24.56	$15.82	63,334
2016-10-14	$24.62	$24.73	$24.53	$24.53	$15.80	81,592
2016-10-13	$24.47	$24.65	$24.44	$24.61	$15.85	44,674
2016-10-12	$24.55	$24.63	$24.38	$24.59	$15.84	63,728
2016-10-11	$24.83	$24.85	$24.38	$24.60	$15.85	110,277
2016-10-10	$24.87	$25.08	$24.71	$24.93	$16.06	71,481
2016-10-07	$24.73	$24.91	$24.69	$24.71	$15.92	61,305
2016-10-06	$25.00	$25.00	$24.62	$24.63	$15.87	121,794
2016-10-05	$25.06	$25.16	$24.89	$24.92	$16.05	127,223
2016-10-04	$25.20	$25.28	$24.91	$24.93	$16.06	62,704
2016-10-03	$25.17	$25.33	$25.13	$25.22	$16.25	60,434
2016-09-30	$25.15	$25.25	$25.07	$25.13	$16.19	158,274
2016-09-29	$25.59	$25.59	$25.00	$25.01	$16.11	144,291
2016-09-28	$25.59	$25.59	$25.37	$25.51	$16.43	66,756
2016-09-27	$25.35	$25.56	$25.23	$25.46	$16.40	104,972
2016-09-26	$25.55	$25.60	$25.34	$25.41	$16.37	130,861
2016-09-23	$25.60	$25.67	$25.54	$25.59	$16.48	71,816
2016-09-22	$25.54	$25.82	$25.51	$25.53	$16.45	88,641
2016-09-21	$25.30	$25.52	$25.09	$25.52	$16.44	114,643
2016-09-20	$25.18	$25.25	$25.07	$25.25	$16.26	55,570
2016-09-19	$25.11	$25.23	$24.95	$25.23	$16.15	54,095
2016-09-16	$24.88	$25.04	$24.80	$25.00	$16.00	86,187
2016-09-15	$25.01	$25.22	$24.52	$24.77	$15.86	177,698
2016-09-14	$25.31	$25.31	$25.02	$25.02	$16.02	106,052
2016-09-13	$25.60	$25.60	$25.02	$25.19	$16.13	94,233
2016-09-12	$25.20	$25.65	$25.20	$25.64	$16.41	83,415
2016-09-09	$25.68	$25.70	$25.20	$25.24	$16.16	133,752
2016-09-08	$25.71	$25.88	$25.71	$25.73	$16.47	71,116
2016-09-07	$25.60	$25.88	$25.60	$25.88	$16.57	98,463
2016-09-06	$25.70	$25.74	$25.50	$25.50	$16.32	62,367
2016-09-02	$25.71	$25.82	$25.59	$25.73	$16.47	49,902
2016-09-01	$25.75	$25.85	$25.61	$25.66	$16.43	80,269
2016-08-31	$25.58	$25.90	$25.54	$25.69	$16.45	80,161
2016-08-30	$25.54	$25.60	$25.51	$25.51	$16.33	53,948
2016-08-29	$25.47	$25.59	$25.38	$25.59	$16.38	52,850
2016-08-26	$25.39	$25.50	$25.30	$25.44	$16.29	69,705
2016-08-25	$25.23	$25.39	$25.14	$25.31	$16.20	47,485
2016-08-24	$25.11	$25.27	$25.06	$25.18	$16.12	66,492
2016-08-23	$25.15	$25.27	$25.06	$25.11	$16.08	69,466
2016-08-22	$25.43	$25.50	$25.13	$25.18	$16.12	89,458
2016-08-19	$25.40	$25.43	$25.26	$25.35	$16.23	42,031
2016-08-18	$25.39	$25.40	$25.14	$25.35	$16.23	65,710
2016-08-17	$25.26	$25.48	$25.25	$25.48	$16.21	58,067
2016-08-16	$25.18	$25.33	$24.94	$25.31	$16.10	118,046
2016-08-15	$25.17	$25.24	$25.13	$25.18	$16.02	98,517
2016-08-12	$25.40	$25.40	$25.06	$25.06	$15.95	97,042
2016-08-11	$25.46	$25.59	$25.34	$25.36	$16.14	125,546
2016-08-10	$25.38	$25.58	$25.38	$25.41	$16.17	223,840
2016-08-09	$25.18	$25.42	$25.06	$25.40	$16.16	163,588
2016-08-08	$25.20	$25.24	$24.97	$25.13	$15.99	110,607
2016-08-05	$25.18	$25.27	$25.15	$25.15	$16.00	68,663
2016-08-04	$24.84	$25.19	$24.81	$25.15	$16.00	126,461
2016-08-03	$24.75	$24.94	$24.75	$24.76	$15.75	126,655
2016-08-02	$25.08	$25.15	$24.68	$24.75	$15.75	152,314
2016-08-01	$25.22	$25.24	$25.11	$25.11	$15.98	104,408
2016-07-29	$25.00	$25.26	$24.94	$25.23	$16.05	127,755
2016-07-28	$24.83	$25.01	$24.80	$25.00	$15.91	64,194
2016-07-27	$24.75	$24.94	$24.72	$24.82	$15.79	72,285
2016-07-26	$24.80	$24.85	$24.70	$24.75	$15.75	110,263
2016-07-25	$24.84	$24.90	$24.72	$24.78	$15.77	73,448
2016-07-22	$24.88	$25.00	$24.71	$24.83	$15.80	76,010
2016-07-21	$24.75	$24.99	$24.70	$24.96	$15.88	114,850
2016-07-20	$24.62	$24.75	$24.57	$24.75	$15.75	66,367
2016-07-19	$24.54	$24.60	$24.45	$24.60	$15.65	85,633
2016-07-18	$24.58	$24.67	$24.41	$24.53	$15.61	95,329
2016-07-15	$24.58	$24.60	$24.37	$24.49	$15.58	84,605
2016-07-14	$24.43	$24.75	$24.35	$24.51	$15.60	102,561
2016-07-13	$24.46	$24.57	$24.27	$24.44	$15.45	113,776
2016-07-12	$24.58	$24.71	$24.30	$24.34	$15.39	146,003
2016-07-11	$24.61	$24.67	$24.41	$24.47	$15.47	109,865
2016-07-08	$24.73	$24.76	$24.45	$24.61	$15.56	240,956
2016-07-07	$24.71	$24.71	$24.48	$24.64	$15.58	104,207
2016-07-06	$24.28	$24.65	$24.27	$24.61	$15.56	83,219
2016-07-05	$24.54	$24.54	$24.23	$24.36	$15.40	79,122
2016-07-01	$24.37	$24.60	$24.31	$24.60	$15.55	119,110
2016-06-30	$24.39	$24.42	$24.12	$24.30	$15.36	132,142
2016-06-29	$24.03	$24.37	$23.93	$24.32	$15.38	177,774
2016-06-28	$23.81	$23.99	$23.66	$23.88	$15.10	119,849
2016-06-27	$24.17	$24.17	$23.64	$23.65	$14.95	222,607
2016-06-24	$23.90	$24.29	$23.86	$24.21	$15.31	105,822
2016-06-23	$24.32	$24.43	$24.21	$24.34	$15.39	110,314
2016-06-22	$24.12	$24.30	$24.05	$24.24	$15.33	67,481
2016-06-21	$24.16	$24.29	$24.02	$24.05	$15.21	100,287
2016-06-20	$24.41	$24.44	$24.11	$24.19	$15.29	71,813
2016-06-17	$24.27	$24.47	$24.23	$24.43	$15.35	73,209
2016-06-16	$24.11	$24.33	$23.95	$24.23	$15.22	76,597
2016-06-15	$24.14	$24.17	$23.92	$24.07	$15.12	111,872
2016-06-14	$24.27	$24.34	$23.98	$24.05	$15.11	167,104
2016-06-13	$24.20	$24.39	$24.16	$24.23	$15.22	82,917
2016-06-10	$24.25	$24.35	$24.17	$24.22	$15.21	84,826
2016-06-09	$23.85	$24.35	$23.85	$24.28	$15.25	86,012
2016-06-08	$24.14	$24.14	$23.85	$23.96	$15.05	125,351
2016-06-07	$24.10	$24.18	$23.91	$24.08	$15.13	85,384
2016-06-06	$24.32	$24.38	$24.18	$24.19	$15.20	78,665
2016-06-03	$23.86	$24.39	$23.85	$24.39	$15.32	59,551
2016-06-02	$23.92	$24.02	$23.75	$23.94	$15.04	132,548
2016-06-01	$23.73	$23.85	$23.65	$23.85	$14.98	105,581
2016-05-31	$23.66	$23.75	$23.58	$23.68	$14.88	61,396
2016-05-27	$23.42	$23.68	$23.42	$23.56	$14.80	79,525
2016-05-26	$23.49	$23.50	$23.46	$23.50	$14.76	80,022
2016-05-25	$23.37	$23.60	$23.37	$23.50	$14.76	113,916
2016-05-24	$23.46	$23.54	$23.32	$23.36	$14.67	98,627
2016-05-23	$23.58	$23.69	$23.36	$23.50	$14.76	59,823
2016-05-20	$23.49	$23.71	$23.48	$23.52	$14.78	54,063
2016-05-19	$23.30	$23.53	$23.24	$23.53	$14.78	152,377
2016-05-18	$23.48	$23.63	$23.32	$23.32	$14.65	115,782
2016-05-17	$23.47	$23.62	$23.47	$23.50	$14.76	76,150
2016-05-16	$23.44	$23.54	$23.41	$23.54	$14.79	88,746
2016-05-13	$23.30	$23.45	$23.29	$23.37	$14.68	49,995
2016-05-12	$23.37	$23.52	$23.33	$23.33	$14.66	98,991
2016-05-11	$23.45	$23.50	$23.38	$23.43	$14.62	62,660
2016-05-10	$23.44	$23.55	$23.44	$23.48	$14.65	98,235
2016-05-09	$23.50	$23.54	$23.40	$23.49	$14.66	87,510
2016-05-06	$23.44	$23.54	$23.32	$23.48	$14.65	75,063
2016-05-05	$23.52	$23.57	$23.42	$23.50	$14.66	163,069
2016-05-04	$23.24	$23.48	$23.23	$23.44	$14.63	51,306
2016-05-03	$23.30	$23.39	$23.15	$23.34	$14.56	118,571
2016-05-02	$23.52	$23.56	$23.45	$23.46	$14.64	120,490
2016-04-29	$23.22	$23.51	$23.22	$23.46	$14.64	44,930
2016-04-28	$23.49	$23.53	$23.30	$23.32	$14.55	74,238
2016-04-27	$23.46	$23.53	$23.45	$23.49	$14.66	59,863
2016-04-26	$23.46	$23.60	$23.42	$23.46	$14.64	45,074
2016-04-25	$23.40	$23.50	$23.20	$23.45	$14.63	85,597
2016-04-22	$23.27	$23.61	$23.27	$23.46	$14.64	46,571
2016-04-21	$23.25	$23.49	$23.13	$23.41	$14.61	103,664
2016-04-20	$23.07	$23.25	$23.07	$23.21	$14.48	49,567
2016-04-19	$22.96	$23.16	$22.96	$23.15	$14.45	72,330
2016-04-18	$22.84	$23.01	$22.84	$23.00	$14.35	65,802
2016-04-15	$22.96	$23.01	$22.87	$22.87	$14.27	120,834
2016-04-14	$23.14	$23.24	$23.01	$23.06	$14.39	73,531
2016-04-13	$23.22	$23.25	$23.10	$23.20	$14.38	64,014
2016-04-12	$23.25	$23.43	$23.10	$23.13	$14.34	73,161
2016-04-11	$23.44	$23.53	$23.14	$23.33	$14.46	83,167
2016-04-08	$23.37	$23.38	$23.11	$23.36	$14.48	71,451
2016-04-07	$22.98	$23.28	$22.98	$23.21	$14.39	106,426
2016-04-06	$22.74	$23.23	$22.71	$23.15	$14.35	108,932
2016-04-05	$22.88	$22.93	$22.66	$22.80	$14.13	104,069
2016-04-04	$22.98	$23.03	$22.93	$22.95	$14.23	63,415
2016-04-01	$22.88	$23.13	$22.88	$22.98	$14.24	117,597
2016-03-31	$22.94	$23.05	$22.94	$22.96	$14.23	112,561
2016-03-30	$22.95	$23.04	$22.91	$22.94	$14.22	130,748
2016-03-29	$22.92	$23.10	$22.85	$22.94	$14.22	151,601
2016-03-28	$23.22	$23.22	$22.92	$22.95	$14.23	99,213
2016-03-24	$23.31	$23.43	$23.02	$23.10	$14.32	98,184
2016-03-23	$23.00	$23.54	$22.93	$23.46	$14.54	297,681
2016-03-22	$22.93	$23.08	$22.93	$22.97	$14.24	61,708
2016-03-21	$23.12	$23.17	$23.00	$23.01	$14.26	93,306
2016-03-18	$23.11	$23.20	$23.00	$23.08	$14.31	73,338
2016-03-17	$23.08	$23.20	$23.03	$23.20	$14.28	76,370
2016-03-16	$22.92	$23.17	$22.92	$23.17	$14.27	48,754
2016-03-15	$22.98	$23.07	$22.92	$23.00	$14.16	51,692
2016-03-14	$23.10	$23.17	$22.91	$23.01	$14.17	88,245
2016-03-11	$23.00	$23.14	$22.92	$23.10	$14.22	150,128
2016-03-10	$22.94	$23.10	$22.87	$22.97	$14.14	98,022
2016-03-09	$22.80	$23.00	$22.80	$22.99	$14.15	47,013
2016-03-08	$22.90	$22.90	$22.76	$22.76	$14.01	36,180
2016-03-07	$22.86	$22.98	$22.74	$22.98	$14.15	149,962
2016-03-04	$22.86	$22.95	$22.82	$22.89	$14.09	62,478
2016-03-03	$22.88	$22.98	$22.77	$22.77	$14.02	144,486
2016-03-02	$22.45	$23.00	$22.40	$22.89	$14.09	91,108
2016-03-01	$22.37	$22.68	$22.37	$22.50	$13.85	94,211
2016-02-29	$22.38	$22.57	$22.26	$22.36	$13.77	36,131
2016-02-26	$22.50	$22.76	$22.30	$22.47	$13.83	48,501
2016-02-25	$22.11	$22.49	$22.10	$22.39	$13.78	105,170
2016-02-24	$21.99	$22.28	$21.82	$22.11	$13.61	67,727
2016-02-23	$21.91	$22.13	$21.82	$22.10	$13.61	43,321
2016-02-22	$22.20	$22.29	$21.83	$21.92	$13.50	90,626
2016-02-19	$21.80	$22.22	$21.72	$22.22	$13.68	63,162
2016-02-18	$22.00	$22.17	$21.75	$21.91	$13.49	67,970
2016-02-17	$21.63	$21.97	$21.56	$21.97	$13.53	72,738
2016-02-16	$21.83	$22.28	$21.68	$21.71	$13.27	86,585
2016-02-12	$21.39	$21.83	$21.22	$21.82	$13.34	82,678
2016-02-11	$21.36	$21.79	$21.11	$21.21	$12.97	150,085
2016-02-10	$21.94	$22.13	$21.72	$21.75	$13.30	104,996
2016-02-09	$21.63	$22.07	$21.32	$21.99	$13.44	223,983
2016-02-08	$22.12	$22.29	$21.70	$21.77	$13.31	106,411
2016-02-05	$22.66	$22.73	$22.24	$22.33	$13.65	186,035
2016-02-04	$22.61	$22.81	$22.59	$22.71	$13.88	62,126
2016-02-03	$22.82	$22.82	$22.57	$22.62	$13.83	78,218
2016-02-02	$22.53	$22.81	$22.53	$22.81	$13.94	108,983
2016-02-01	$22.83	$22.92	$22.72	$22.81	$13.94	135,729
2016-01-29	$22.80	$22.89	$22.73	$22.85	$13.97	88,400
2016-01-28	$22.85	$22.95	$22.64	$22.85	$13.97	150,419
2016-01-27	$22.85	$22.85	$22.57	$22.80	$13.94	68,627
2016-01-26	$22.56	$22.90	$22.53	$22.85	$13.97	121,424
2016-01-25	$22.62	$22.64	$22.51	$22.56	$13.79	88,613
2016-01-22	$22.04	$22.78	$21.96	$22.68	$13.86	205,279
2016-01-21	$21.89	$22.16	$21.68	$21.95	$13.42	203,990
2016-01-20	$21.83	$22.26	$21.52	$21.58	$13.19	164,158
2016-01-19	$22.13	$22.22	$21.90	$22.00	$13.45	142,191
2016-01-15	$22.00	$22.56	$21.89	$22.21	$13.48	150,318
2016-01-14	$22.49	$22.54	$22.26	$22.30	$13.54	194,130
2016-01-13	$22.67	$22.67	$22.50	$22.51	$13.66	71,188
2016-01-12	$22.53	$22.69	$22.47	$22.67	$13.76	81,410
2016-01-11	$22.69	$22.73	$22.44	$22.53	$13.68	136,935
2016-01-08	$22.73	$22.78	$22.66	$22.67	$13.76	116,451
2016-01-07	$22.63	$22.86	$22.62	$22.72	$13.79	105,105
2016-01-06	$22.55	$22.99	$22.55	$22.86	$13.88	153,114
2016-01-05	$22.62	$22.77	$22.54	$22.70	$13.78	100,652
2016-01-04	$22.40	$22.64	$22.35	$22.62	$13.73	117,079
2015-12-31	$22.47	$22.57	$22.40	$22.52	$13.67	129,045
2015-12-30	$22.42	$22.63	$22.31	$22.44	$13.62	88,622
2015-12-29	$22.42	$22.64	$22.37	$22.42	$13.61	114,998
2015-12-28	$22.57	$22.80	$22.29	$22.39	$13.59	112,746
2015-12-24	$22.74	$22.74	$22.56	$22.60	$13.72	28,918
2015-12-23	$22.63	$22.85	$22.53	$22.73	$13.80	167,032
2015-12-22	$22.30	$22.60	$22.30	$22.51	$13.66	134,943
2015-12-21	$22.18	$22.42	$22.15	$22.35	$13.57	94,654
2015-12-18	$22.10	$22.37	$22.10	$22.15	$13.45	130,659
2015-12-17	$22.14	$22.32	$22.01	$22.22	$13.49	173,602
2015-12-16	$21.56	$22.34	$21.56	$22.25	$13.41	198,917
2015-12-15	$21.48	$21.89	$21.45	$21.45	$12.93	191,477
2015-12-14	$22.04	$22.11	$21.31	$21.31	$12.85	163,633
2015-12-11	$22.19	$22.42	$22.00	$22.07	$13.30	134,281
2015-12-10	$22.48	$22.48	$22.33	$22.37	$13.48	42,576
2015-12-09	$22.31	$22.59	$22.29	$22.57	$13.61	130,636
2015-12-08	$22.09	$22.29	$22.09	$22.22	$13.39	59,326
2015-12-07	$22.45	$22.46	$22.14	$22.15	$13.35	137,790
2015-12-04	$22.48	$22.69	$22.45	$22.46	$13.54	73,829
2015-12-03	$22.70	$22.80	$22.50	$22.59	$13.62	74,367
2015-12-02	$22.84	$22.92	$22.71	$22.75	$13.71	97,566
2015-12-01	$22.61	$22.84	$22.61	$22.81	$13.75	76,716
2015-11-30	$22.76	$22.88	$22.60	$22.63	$13.64	73,027
2015-11-27	$22.68	$22.84	$22.65	$22.83	$13.76	27,999
2015-11-25	$22.60	$22.73	$22.50	$22.73	$13.70	71,369
2015-11-24	$22.52	$22.58	$22.45	$22.57	$13.61	67,737
2015-11-23	$22.54	$22.72	$22.48	$22.56	$13.60	72,486
2015-11-20	$22.66	$22.69	$22.53	$22.61	$13.63	74,108
2015-11-19	$22.43	$22.64	$22.40	$22.63	$13.64	114,844
2015-11-18	$22.38	$22.49	$22.33	$22.42	$13.51	89,300
2015-11-17	$22.30	$22.47	$22.30	$22.46	$13.54	67,395
2015-11-16	$22.48	$22.52	$22.40	$22.44	$13.43	100,471
2015-11-13	$22.46	$22.54	$22.40	$22.40	$13.41	55,512
2015-11-12	$22.58	$22.58	$22.40	$22.49	$13.46	62,468
2015-11-11	$22.66	$22.71	$22.55	$22.60	$13.53	62,608
2015-11-10	$22.50	$22.72	$22.40	$22.54	$13.49	76,922
2015-11-09	$22.80	$22.86	$22.46	$22.55	$13.50	99,595
2015-11-06	$23.00	$23.00	$22.78	$22.85	$13.68	67,491
2015-11-05	$22.92	$23.10	$22.83	$23.10	$13.83	103,618
2015-11-04	$22.94	$22.98	$22.81	$22.87	$13.69	53,115
2015-11-03	$22.96	$22.99	$22.86	$22.96	$13.74	93,358
2015-11-02	$22.80	$23.00	$22.79	$22.97	$13.75	76,551
2015-10-30	$22.90	$22.95	$22.83	$22.85	$13.68	70,365
2015-10-29	$22.82	$22.89	$22.70	$22.88	$13.70	51,900
2015-10-28	$22.82	$22.92	$22.74	$22.90	$13.71	56,108
2015-10-27	$22.75	$22.79	$22.67	$22.79	$13.64	33,158
2015-10-26	$22.80	$22.91	$22.68	$22.77	$13.63	58,140
2015-10-23	$22.87	$22.92	$22.79	$22.85	$13.68	31,052
2015-10-22	$22.71	$22.91	$22.64	$22.86	$13.68	102,365
2015-10-21	$22.55	$22.71	$22.53	$22.56	$13.51	95,746
2015-10-20	$22.52	$22.64	$22.41	$22.59	$13.52	77,198
2015-10-19	$22.43	$22.62	$22.42	$22.49	$13.46	69,277
2015-10-16	$22.32	$22.47	$22.27	$22.44	$13.43	78,437
2015-10-15	$22.51	$22.59	$22.26	$22.51	$13.38	111,548
2015-10-14	$22.61	$22.74	$22.39	$22.49	$13.37	101,648
2015-10-13	$22.62	$22.75	$22.56	$22.66	$13.47	46,469
2015-10-12	$22.75	$22.75	$22.67	$22.70	$13.50	27,117
2015-10-09	$22.63	$22.78	$22.62	$22.69	$13.49	39,631
2015-10-08	$22.47	$22.71	$22.47	$22.68	$13.48	48,162
2015-10-07	$22.52	$22.68	$22.50	$22.52	$13.39	67,291
2015-10-06	$22.44	$22.61	$22.39	$22.47	$13.36	64,016
2015-10-05	$22.53	$22.60	$22.33	$22.44	$13.34	57,500
2015-10-02	$22.15	$22.53	$22.00	$22.52	$13.39	102,644
2015-10-01	$22.16	$22.31	$22.11	$22.19	$13.19	114,486
2015-09-30	$22.63	$22.63	$22.06	$22.15	$13.17	338,169
2015-09-29	$22.95	$23.00	$22.50	$22.51	$13.38	93,363
2015-09-28	$23.23	$23.23	$22.94	$22.94	$13.64	45,146
2015-09-25	$23.02	$23.29	$22.98	$23.24	$13.82	47,932
2015-09-24	$22.92	$23.05	$22.90	$22.99	$13.67	65,598
2015-09-23	$23.29	$23.36	$23.03	$23.05	$13.70	112,697
2015-09-22	$22.92	$23.29	$22.90	$23.23	$13.81	74,725
2015-09-21	$23.14	$23.23	$22.99	$23.02	$13.69	86,377
2015-09-18	$23.06	$23.48	$23.00	$23.30	$13.85	71,072
2015-09-17	$22.74	$23.39	$22.74	$23.29	$13.75	157,000
2015-09-16	$22.46	$22.91	$22.44	$22.91	$13.53	170,102
2015-09-15	$22.38	$22.59	$22.34	$22.47	$13.27	62,328
2015-09-14	$22.54	$22.62	$22.32	$22.33	$13.19	63,952
2015-09-11	$22.63	$22.73	$22.54	$22.55	$13.32	43,732
2015-09-10	$22.46	$22.76	$22.43	$22.73	$13.42	73,330
2015-09-09	$22.59	$22.60	$22.43	$22.50	$13.29	69,080
2015-09-08	$22.68	$22.70	$22.46	$22.50	$13.29	91,993
2015-09-04	$22.62	$22.73	$22.49	$22.62	$13.36	86,087
2015-09-03	$22.85	$22.98	$22.61	$22.70	$13.41	63,792
2015-09-02	$22.74	$22.95	$22.58	$22.87	$13.51	65,614
2015-09-01	$22.48	$22.69	$22.39	$22.67	$13.39	110,548
2015-08-31	$22.63	$22.72	$22.48	$22.53	$13.31	103,775
2015-08-28	$22.60	$22.80	$22.58	$22.67	$13.39	103,851
2015-08-27	$22.49	$22.70	$22.47	$22.65	$13.38	144,400
2015-08-26	$22.78	$22.82	$22.23	$22.48	$13.28	112,677
2015-08-25	$22.88	$23.17	$22.57	$22.58	$13.33	118,822
2015-08-24	$22.70	$22.93	$22.19	$22.61	$13.35	143,278
2015-08-21	$23.35	$23.38	$23.00	$23.01	$13.59	88,159
2015-08-20	$23.36	$23.40	$23.32	$23.32	$13.77	46,229
2015-08-19	$23.37	$23.45	$23.31	$23.42	$13.83	88,736
2015-08-18	$23.44	$23.45	$23.35	$23.43	$13.84	78,094
2015-08-17	$23.58	$23.75	$23.52	$23.59	$13.84	86,749
2015-08-14	$23.51	$23.78	$23.51	$23.53	$13.80	64,766
2015-08-13	$23.62	$23.80	$23.50	$23.55	$13.82	126,330
2015-08-12	$23.68	$23.74	$23.61	$23.61	$13.85	45,324
2015-08-11	$23.51	$23.79	$23.47	$23.76	$13.94	97,739
2015-08-10	$23.81	$23.87	$23.56	$23.59	$13.84	79,108
2015-08-07	$23.67	$23.86	$23.66	$23.76	$13.94	72,258
2015-08-06	$23.80	$23.95	$23.72	$23.75	$13.93	110,008
2015-08-05	$23.86	$23.95	$23.76	$23.81	$13.97	89,729
2015-08-04	$23.64	$23.92	$23.54	$23.90	$14.02	55,208
2015-08-03	$23.45	$23.75	$23.43	$23.71	$13.91	107,764
2015-07-31	$23.36	$23.62	$23.29	$23.59	$13.84	74,910
2015-07-30	$23.16	$23.38	$23.16	$23.36	$13.70	109,184
2015-07-29	$23.16	$23.26	$23.14	$23.19	$13.60	56,198
2015-07-28	$23.35	$23.38	$23.14	$23.15	$13.58	100,701
2015-07-27	$23.46	$23.53	$23.30	$23.31	$13.67	72,385
2015-07-24	$23.58	$23.58	$23.47	$23.48	$13.77	55,013
2015-07-23	$23.62	$23.68	$23.53	$23.56	$13.82	61,417
2015-07-22	$23.56	$23.64	$23.55	$23.55	$13.82	67,764
2015-07-21	$23.59	$23.71	$23.54	$23.70	$13.90	60,387
2015-07-20	$23.54	$23.58	$23.50	$23.58	$13.83	45,292
2015-07-17	$23.52	$23.60	$23.45	$23.59	$13.84	67,536
2015-07-16	$23.41	$23.56	$23.36	$23.53	$13.80	49,194
2015-07-15	$23.25	$23.41	$23.24	$23.39	$13.72	57,926
2015-07-14	$23.37	$23.49	$23.37	$23.40	$13.64	90,710
2015-07-13	$23.68	$23.73	$23.39	$23.40	$13.64	79,997
2015-07-10	$23.52	$23.76	$23.48	$23.59	$13.75	70,762
2015-07-09	$23.41	$23.61	$23.39	$23.51	$13.70	58,737
2015-07-08	$23.49	$23.53	$23.30	$23.30	$13.58	66,127
2015-07-07	$23.51	$23.63	$23.43	$23.59	$13.75	38,397
2015-07-06	$23.45	$23.51	$23.32	$23.51	$13.70	45,380
2015-07-02	$23.15	$23.59	$23.15	$23.59	$13.75	81,576
2015-07-01	$23.13	$23.25	$23.04	$23.11	$13.47	104,153
2015-06-30	$22.85	$23.11	$22.73	$23.00	$13.40	97,739
2015-06-29	$22.98	$22.98	$22.66	$22.67	$13.21	88,510
2015-06-26	$23.20	$23.23	$23.00	$23.00	$13.40	111,088
2015-06-25	$23.42	$23.51	$23.22	$23.22	$13.53	97,920
2015-06-24	$23.51	$23.51	$23.43	$23.45	$13.67	80,951

Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP) News Headlines

The Populist Wave Hits Japan

None

wsj.com July 20, 2025

Recent Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP) News

Similar Companies to Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP) Exchange: NYSE

$21.25 ($-0.02) -0.09%

Cohen & Steers Ltd Duration Preferred and Income Fund Inc - Daily Information

About Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP)

Invest in Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP)

Diversify your asset portfolio by buying gold.

Get your 2 free stocks today!

Historical Stock Data for Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP)

Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP) News Headlines

Recent Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP) News

Similar Companies to Cohen & Steers Ltd Duration Preferred and Income Fund Inc (LDP) in the None Industry