Virtus Newfleet Multi-Sector Unconstrained Bond ETF (NFLT) Stock Profile

Data as of April 30, 2024

$22.07 ($0.02) 0.09%

Virtus Newfleet Multi-Sector Unconstrained Bond ETF - Daily Information

Click for more stock information on Virtus Newfleet Multi-Sector Unconstrained Bond ETF.

Daily Information	Data
Date	April 30, 2024
Open	$21.97
Previous Close	$22.07
High	$22.07
Low	$21.97
Adjusted Open	$21.97
Previous Adjusted Close	$22.07
Adjusted High	$22.07
Adjusted Low	$21.97

Invest in Virtus Newfleet Multi-Sector Unconstrained Bond ETF (NFLT)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Virtus Newfleet Multi-Sector Unconstrained Bond ETF (NFLT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$21.97	$22.07	$21.97	$22.07	$22.07	25,208
2024-04-25	$22.07	$22.07	$21.98	$22.05	$22.05	29,055
2024-04-24	$22.08	$22.09	$22.01	$22.08	$22.08	24,868
2024-04-23	$22.11	$22.12	$22.03	$22.03	$22.03	22,759
2024-04-22	$22.01	$22.07	$21.99	$21.99	$21.99	48,619
2024-04-19	$22.11	$22.16	$22.05	$22.15	$22.03	36,183
2024-04-18	$22.15	$22.17	$21.99	$22.12	$22.00	277,920
2024-04-17	$22.12	$22.20	$22.05	$22.18	$22.06	9,743
2024-04-16	$22.09	$22.16	$22.06	$22.07	$22.07	16,015
2024-04-15	$22.12	$22.22	$22.12	$22.12	$22.12	8,101
2024-04-12	$22.32	$22.33	$22.22	$22.28	$22.28	67,237
2024-04-11	$22.52	$22.52	$22.21	$22.21	$22.21	17,635
2024-04-10	$22.39	$22.39	$22.25	$22.26	$22.26	125,592
2024-04-09	$22.52	$22.58	$22.39	$22.46	$22.46	37,585
2024-04-08	$22.31	$22.40	$22.31	$22.39	$22.39	11,266
2024-04-05	$22.38	$22.44	$22.32	$22.37	$22.37	12,182
2024-04-04	$22.50	$22.50	$22.34	$22.44	$22.44	22,875
2024-04-03	$22.35	$22.42	$22.30	$22.33	$22.33	7,589
2024-04-02	$22.35	$22.43	$22.35	$22.42	$22.42	16,492
2024-04-01	$22.50	$22.50	$22.35	$22.44	$22.44	66,956
2024-03-28	$22.52	$22.52	$22.39	$22.43	$22.43	49,096
2024-03-27	$22.53	$22.53	$22.44	$22.49	$22.49	39,633
2024-03-26	$22.48	$22.48	$22.35	$22.47	$22.47	44,309
2024-03-25	$22.43	$22.47	$22.37	$22.42	$22.42	27,982
2024-03-22	$22.41	$22.49	$22.37	$22.46	$22.46	45,821
2024-03-21	$22.47	$22.47	$22.31	$22.39	$22.39	36,987
2024-03-20	$22.34	$22.41	$22.27	$22.36	$22.36	30,835
2024-03-19	$22.49	$22.49	$22.34	$22.35	$22.26	31,309
2024-03-18	$22.35	$22.41	$22.31	$22.34	$22.25	56,236
2024-03-15	$22.34	$22.41	$22.32	$22.37	$22.28	15,520
2024-03-14	$22.51	$22.51	$22.33	$22.34	$22.25	37,792
2024-03-13	$22.53	$22.53	$22.37	$22.47	$22.38	52,484
2024-03-12	$22.53	$22.53	$22.38	$22.50	$22.41	87,313
2024-03-11	$22.53	$22.54	$22.42	$22.45	$22.36	35,213
2024-03-08	$22.41	$22.53	$22.41	$22.51	$22.51	30,445
2024-03-07	$22.54	$22.54	$22.44	$22.44	$22.44	42,537
2024-03-06	$22.52	$22.52	$22.36	$22.45	$22.45	33,827
2024-03-05	$22.32	$22.58	$22.32	$22.41	$22.41	261,245
2024-03-04	$22.46	$22.46	$22.27	$22.38	$22.38	75,167
2024-03-01	$22.26	$22.43	$22.26	$22.35	$22.35	17,886
2024-02-29	$22.41	$22.41	$22.27	$22.35	$22.35	96,740
2024-02-28	$22.35	$22.36	$22.21	$22.35	$22.35	27,333
2024-02-27	$22.35	$22.55	$22.23	$22.29	$22.29	43,092
2024-02-26	$22.54	$22.54	$22.21	$22.27	$22.27	76,092
2024-02-23	$22.41	$22.41	$22.21	$22.32	$22.32	16,875
2024-02-22	$22.35	$22.35	$22.21	$22.28	$22.28	49,097
2024-02-21	$22.45	$22.45	$22.20	$22.25	$22.25	208,968
2024-02-20	$22.45	$22.60	$22.23	$22.39	$22.28	264,044
2024-02-16	$22.31	$22.38	$22.24	$22.37	$22.37	14,992
2024-02-15	$22.34	$22.40	$22.27	$22.34	$22.34	20,558
2024-02-14	$22.25	$22.30	$22.20	$22.26	$22.26	26,876
2024-02-13	$22.34	$22.34	$22.24	$22.28	$22.28	11,335
2024-02-12	$22.47	$22.47	$22.33	$22.40	$22.40	5,012
2024-02-09	$22.31	$22.41	$22.28	$22.35	$22.35	9,582
2024-02-08	$22.49	$22.49	$22.29	$22.41	$22.41	19,446
2024-02-07	$22.48	$22.53	$22.39	$22.44	$22.44	31,001
2024-02-06	$22.45	$22.48	$22.35	$22.44	$22.44	23,797
2024-02-05	$22.42	$22.42	$22.28	$22.35	$22.35	17,043
2024-02-02	$22.47	$22.49	$22.36	$22.44	$22.44	24,935
2024-02-01	$22.58	$22.63	$22.48	$22.62	$22.62	17,650
2024-01-31	$22.61	$22.61	$22.37	$22.47	$22.47	42,330
2024-01-30	$22.32	$22.49	$22.32	$22.49	$22.49	26,351
2024-01-29	$22.49	$22.49	$22.28	$22.36	$22.36	19,333
2024-01-26	$22.37	$22.46	$22.33	$22.43	$22.43	23,199
2024-01-25	$22.40	$22.40	$22.23	$22.40	$22.40	19,114
2024-01-24	$22.44	$22.44	$22.26	$22.34	$22.34	32,743
2024-01-23	$22.32	$22.36	$22.20	$22.36	$22.36	63,234
2024-01-22	$22.26	$22.40	$22.20	$22.39	$22.39	21,716
2024-01-19	$22.46	$22.46	$22.30	$22.39	$22.30	34,341
2024-01-18	$22.43	$22.43	$22.28	$22.38	$22.29	15,031
2024-01-17	$22.46	$22.46	$22.31	$22.38	$22.30	14,208
2024-01-16	$22.35	$22.43	$22.30	$22.40	$22.32	6,863
2024-01-12	$22.49	$22.49	$22.43	$22.46	$22.46	7,617
2024-01-11	$22.21	$22.43	$22.21	$22.39	$22.39	59,144
2024-01-10	$22.32	$22.40	$22.31	$22.40	$22.40	9,535
2024-01-09	$22.43	$22.43	$22.27	$22.37	$22.37	12,255
2024-01-08	$22.36	$22.36	$22.29	$22.30	$22.30	4,421
2024-01-05	$22.24	$22.35	$22.23	$22.23	$22.23	11,680
2024-01-04	$22.31	$22.31	$22.28	$22.28	$22.28	1,454
2024-01-03	$22.27	$22.41	$22.27	$22.35	$22.35	9,578
2024-01-02	$22.34	$22.45	$22.34	$22.40	$22.40	7,391
2023-12-29	$22.58	$22.58	$22.40	$22.42	$22.42	30,860
2023-12-28	$22.62	$22.62	$22.42	$22.48	$22.48	14,687
2023-12-27	$22.40	$22.55	$22.40	$22.49	$22.49	14,263
2023-12-26	$22.42	$22.45	$22.34	$22.40	$22.40	5,055
2023-12-22	$22.44	$22.46	$22.38	$22.44	$22.44	3,326
2023-12-21	$22.39	$22.51	$22.39	$22.51	$22.51	12,160
2023-12-20	$22.41	$22.45	$22.32	$22.41	$22.41	23,006
2023-12-19	$22.67	$22.67	$22.49	$22.55	$22.40	25,093
2023-12-18	$22.47	$22.49	$22.45	$22.47	$22.32	1,973
2023-12-15	$22.65	$22.65	$22.39	$22.45	$22.30	10,191
2023-12-14	$22.44	$22.73	$22.37	$22.48	$22.33	28,822
2023-12-13	$22.12	$22.32	$22.12	$22.26	$22.11	9,793
2023-12-12	$22.22	$22.22	$22.01	$22.07	$21.93	7,157
2023-12-11	$22.16	$22.17	$21.97	$22.04	$22.04	5,181
2023-12-08	$22.05	$22.12	$22.00	$22.06	$22.06	4,826
2023-12-07	$22.11	$22.20	$22.09	$22.19	$22.19	6,220
2023-12-06	$22.13	$22.15	$22.05	$22.09	$22.09	8,632
2023-12-05	$21.98	$22.08	$21.95	$22.01	$22.01	7,016
2023-12-04	$21.98	$21.98	$21.91	$21.95	$21.95	9,486
2023-12-01	$21.84	$21.98	$21.84	$21.98	$21.98	9,522
2023-11-30	$21.90	$21.93	$21.83	$21.93	$21.93	6,671
2023-11-29	$21.94	$21.94	$21.86	$21.89	$21.89	6,413
2023-11-28	$21.78	$21.84	$21.74	$21.79	$21.79	1,915
2023-11-27	$21.88	$21.88	$21.48	$21.79	$21.79	8,726
2023-11-24	$21.44	$21.76	$21.44	$21.70	$21.70	8,327
2023-11-22	$21.77	$21.78	$21.70	$21.78	$21.78	2,001
2023-11-21	$21.73	$21.75	$21.64	$21.70	$21.70	10,528
2023-11-20	$21.62	$21.72	$21.60	$21.72	$21.72	11,590
2023-11-17	$21.75	$21.84	$21.75	$21.79	$21.79	6,388
2023-11-16	$21.83	$21.83	$21.69	$21.81	$21.81	11,765
2023-11-15	$21.68	$21.75	$21.65	$21.70	$21.70	4,266
2023-11-14	$21.81	$21.81	$21.69	$21.81	$21.81	36,294
2023-11-13	$21.55	$21.62	$21.51	$21.62	$21.62	10,844
2023-11-10	$21.48	$21.55	$21.48	$21.55	$21.55	2,030
2023-11-09	$21.60	$21.60	$21.53	$21.56	$21.56	10,138
2023-11-08	$21.64	$21.64	$21.54	$21.63	$21.63	11,227
2023-11-07	$21.54	$21.61	$21.49	$21.55	$21.55	21,642
2023-11-06	$21.49	$21.58	$21.48	$21.57	$21.57	5,402
2023-11-03	$21.59	$21.59	$21.49	$21.53	$21.53	8,202
2023-11-02	$21.25	$21.41	$21.25	$21.35	$21.35	2,345
2023-11-01	$21.23	$21.27	$21.20	$21.20	$21.20	2,378
2023-10-31	$21.11	$21.18	$21.11	$21.15	$21.15	4,145
2023-10-30	$21.10	$21.21	$21.10	$21.11	$21.11	5,242
2023-10-27	$21.24	$21.24	$21.14	$21.18	$21.18	24,183
2023-10-26	$21.12	$21.20	$21.10	$21.16	$21.16	12,048
2023-10-25	$21.27	$21.27	$21.10	$21.16	$21.16	6,440
2023-10-24	$21.30	$21.30	$21.18	$21.21	$21.21	12,766
2023-10-23	$21.05	$21.14	$21.05	$21.14	$21.14	8,445
2023-10-20	$21.10	$21.13	$21.05	$21.13	$21.13	24,607
2023-10-19	$21.18	$21.29	$21.18	$21.19	$21.08	183,655
2023-10-18	$21.29	$21.29	$21.21	$21.21	$21.10	16,996
2023-10-17	$21.34	$21.39	$21.32	$21.32	$21.32	35,876
2023-10-16	$21.42	$21.45	$21.39	$21.39	$21.39	12,917
2023-10-13	$21.49	$21.50	$21.45	$21.50	$21.50	1,341
2023-10-12	$21.49	$21.49	$21.39	$21.39	$21.39	35,330
2023-10-11	$21.47	$21.49	$21.47	$21.48	$21.48	3,353
2023-10-10	$21.50	$21.50	$21.31	$21.45	$21.45	209,991
2023-10-09	$21.36	$21.42	$21.33	$21.42	$21.42	13,551
2023-10-06	$21.27	$21.31	$21.27	$21.29	$21.29	1,308
2023-10-05	$21.36	$21.36	$21.30	$21.35	$21.35	29,009
2023-10-04	$21.23	$21.36	$21.22	$21.31	$21.31	12,360
2023-10-03	$21.42	$21.42	$21.31	$21.31	$21.31	37,228
2023-10-02	$21.53	$21.53	$21.44	$21.48	$21.48	4,004
2023-09-29	$21.56	$21.60	$21.52	$21.55	$21.55	5,718
2023-09-28	$21.50	$21.52	$21.48	$21.49	$21.49	10,177
2023-09-27	$21.60	$21.60	$21.54	$21.55	$21.55	5,802
2023-09-26	$21.61	$21.63	$21.57	$21.57	$21.57	59,143
2023-09-25	$21.69	$21.70	$21.60	$21.67	$21.67	4,595
2023-09-22	$21.66	$21.69	$21.66	$21.69	$21.69	853
2023-09-21	$21.68	$21.69	$21.63	$21.67	$21.67	75,367
2023-09-20	$21.82	$21.82	$21.73	$21.75	$21.75	7,415
2023-09-19	$21.89	$21.92	$21.86	$21.86	$21.75	25,255
2023-09-18	$21.89	$21.92	$21.87	$21.92	$21.80	5,104
2023-09-15	$21.92	$21.92	$21.88	$21.88	$21.77	17,742
2023-09-14	$21.97	$21.97	$21.88	$21.90	$21.79	8,185
2023-09-13	$21.92	$21.94	$21.88	$21.93	$21.82	7,756
2023-09-12	$21.90	$21.91	$21.87	$21.88	$21.77	6,836
2023-09-11	$21.86	$21.90	$21.86	$21.87	$21.87	3,495
2023-09-08	$21.92	$21.93	$21.87	$21.91	$21.91	5,096
2023-09-07	$21.95	$21.95	$21.85	$21.92	$21.92	19,627
2023-09-06	$21.89	$21.92	$21.84	$21.88	$21.88	7,144
2023-09-05	$21.94	$21.96	$21.87	$21.92	$21.92	31,257
2023-09-01	$22.00	$22.00	$21.93	$21.94	$21.94	7,612
2023-08-31	$21.92	$22.04	$21.92	$21.99	$21.99	23,544
2023-08-30	$21.96	$22.02	$21.92	$21.97	$21.97	5,530
2023-08-29	$21.85	$21.94	$21.85	$21.93	$21.93	134,964
2023-08-28	$21.85	$21.88	$21.79	$21.84	$21.84	3,594
2023-08-25	$21.83	$21.83	$21.81	$21.83	$21.83	4,557
2023-08-24	$21.83	$21.83	$21.78	$21.83	$21.83	27,443
2023-08-23	$21.80	$21.86	$21.74	$21.85	$21.85	4,774
2023-08-22	$21.70	$21.70	$21.67	$21.70	$21.70	39,102
2023-08-21	$21.66	$21.77	$21.65	$21.69	$21.69	7,556
2023-08-18	$21.85	$21.91	$21.81	$21.86	$21.74	2,201
2023-08-17	$21.88	$21.89	$21.84	$21.84	$21.73	10,834
2023-08-16	$21.90	$21.97	$21.84	$21.84	$21.73	5,897
2023-08-15	$21.93	$21.93	$21.89	$21.90	$21.79	11,330
2023-08-14	$21.94	$21.98	$21.93	$21.93	$21.82	6,653
2023-08-11	$22.01	$22.02	$21.99	$22.00	$22.00	8,962
2023-08-10	$22.13	$22.13	$22.06	$22.06	$22.06	9,400
2023-08-09	$21.96	$22.10	$21.96	$22.07	$22.07	13,756
2023-08-08	$22.03	$22.07	$22.01	$22.01	$22.01	28,017
2023-08-07	$22.05	$22.05	$21.97	$22.01	$22.01	2,872
2023-08-04	$21.98	$22.02	$21.97	$22.02	$22.02	7,384
2023-08-03	$21.94	$21.95	$21.93	$21.95	$21.95	8,450
2023-08-02	$22.01	$22.02	$21.99	$22.02	$22.02	13,196
2023-08-01	$22.13	$22.13	$22.00	$22.08	$22.08	19,325
2023-07-31	$22.14	$22.16	$22.10	$22.12	$22.12	24,090
2023-07-28	$22.10	$22.12	$22.04	$22.09	$22.09	5,306
2023-07-27	$22.09	$22.14	$22.03	$22.04	$22.04	14,264
2023-07-26	$22.12	$22.12	$22.10	$22.10	$22.10	3,686
2023-07-25	$22.11	$22.11	$22.08	$22.10	$22.10	3,370
2023-07-24	$22.10	$22.15	$22.09	$22.13	$22.13	1,812
2023-07-21	$22.16	$22.16	$22.09	$22.12	$22.12	4,869
2023-07-20	$22.11	$22.16	$22.10	$22.11	$22.11	3,676
2023-07-19	$22.17	$22.28	$22.17	$22.19	$22.08	8,507
2023-07-18	$22.13	$22.26	$22.13	$22.21	$22.10	25,913
2023-07-17	$22.19	$22.21	$22.19	$22.20	$22.09	4,735
2023-07-14	$22.22	$22.25	$22.21	$22.21	$22.10	1,679
2023-07-13	$22.19	$22.24	$22.17	$22.21	$22.10	8,590
2023-07-12	$22.07	$22.12	$22.04	$22.11	$22.00	9,536
2023-07-11	$21.99	$21.99	$21.96	$21.96	$21.85	563
2023-07-10	$21.92	$21.95	$21.92	$21.92	$21.81	2,064
2023-07-07	$21.91	$21.92	$21.86	$21.87	$21.87	29,730
2023-07-06	$21.90	$21.94	$21.86	$21.93	$21.93	6,579
2023-07-05	$22.01	$22.06	$21.92	$21.98	$21.98	9,527
2023-07-03	$22.01	$22.07	$22.01	$22.02	$22.02	3,548
2023-06-30	$22.03	$22.04	$22.00	$22.01	$22.01	3,473
2023-06-29	$22.05	$22.09	$21.99	$21.99	$21.99	1,847
2023-06-28	$22.02	$22.06	$22.00	$22.04	$22.04	9,778
2023-06-27	$21.97	$22.04	$21.97	$22.00	$22.00	10,130
2023-06-26	$22.05	$22.06	$21.96	$21.99	$21.99	3,677
2023-06-23	$22.02	$22.02	$21.95	$21.97	$21.97	8,279
2023-06-22	$22.00	$22.01	$21.93	$21.98	$21.98	6,477
2023-06-21	$21.99	$22.06	$21.99	$22.03	$22.03	11,071
2023-06-20	$21.99	$22.04	$21.96	$22.00	$22.00	12,760
2023-06-16	$22.04	$22.13	$22.04	$22.13	$22.03	7,217
2023-06-15	$22.11	$22.13	$22.04	$22.10	$22.00	4,445
2023-06-14	$21.99	$22.07	$21.99	$22.04	$21.94	6,371
2023-06-13	$22.06	$22.06	$22.00	$22.02	$21.92	1,490
2023-06-12	$22.00	$22.05	$21.97	$22.04	$21.94	2,778
2023-06-09	$22.01	$22.06	$21.96	$22.03	$21.93	10,742
2023-06-08	$21.95	$22.05	$21.95	$22.01	$21.92	1,589
2023-06-07	$21.99	$22.02	$21.97	$22.01	$21.91	1,535
2023-06-06	$21.98	$22.03	$21.98	$22.02	$21.92	18,244
2023-06-05	$22.00	$22.03	$21.95	$22.03	$21.93	14,304
2023-06-02	$21.99	$22.05	$21.99	$22.03	$21.94	11,986
2023-06-01	$22.06	$22.06	$21.94	$22.05	$21.95	20,234
2023-05-31	$21.95	$22.00	$21.91	$21.98	$21.88	4,752
2023-05-30	$21.86	$21.94	$21.84	$21.94	$21.84	6,019
2023-05-26	$21.80	$21.86	$21.77	$21.82	$21.82	5,292
2023-05-25	$21.83	$21.88	$21.78	$21.84	$21.84	90,835
2023-05-24	$21.88	$21.91	$21.85	$21.87	$21.87	12,183
2023-05-23	$21.86	$21.90	$21.86	$21.87	$21.87	153,739
2023-05-22	$21.90	$21.91	$21.86	$21.86	$21.86	58,942
2023-05-19	$21.98	$21.99	$21.95	$21.97	$21.86	19,262
2023-05-18	$21.86	$22.04	$21.86	$21.99	$21.88	6,614
2023-05-17	$22.05	$22.07	$22.01	$22.05	$21.94	10,246
2023-05-16	$22.10	$22.14	$22.09	$22.09	$21.98	2,706
2023-05-15	$22.15	$22.19	$22.13	$22.18	$22.07	15,241
2023-05-12	$22.20	$22.20	$22.16	$22.17	$22.06	2,105
2023-05-11	$22.17	$22.24	$22.17	$22.21	$22.21	2,387
2023-05-10	$22.11	$22.21	$22.11	$22.19	$22.19	2,812
2023-05-09	$22.14	$22.14	$22.10	$22.13	$22.13	1,997
2023-05-08	$22.20	$22.20	$22.09	$22.16	$22.16	10,960
2023-05-05	$22.20	$22.21	$22.17	$22.19	$22.19	2,259
2023-05-04	$22.22	$22.25	$22.16	$22.18	$22.18	8,772
2023-05-03	$22.17	$22.29	$22.17	$22.24	$22.24	7,983
2023-05-02	$22.11	$22.25	$22.11	$22.19	$22.19	18,698
2023-05-01	$22.21	$22.26	$22.12	$22.14	$22.14	270,709
2023-04-28	$22.28	$22.29	$22.19	$22.23	$22.23	13,858
2023-04-27	$22.19	$22.24	$22.15	$22.23	$22.23	12,928
2023-04-26	$22.21	$22.23	$22.20	$22.20	$22.20	6,489
2023-04-25	$22.16	$22.25	$22.15	$22.23	$22.23	8,305
2023-04-24	$22.18	$22.18	$22.14	$22.14	$22.14	66,862
2023-04-21	$22.12	$22.15	$22.10	$22.10	$22.10	4,310
2023-04-20	$22.12	$22.13	$22.09	$22.10	$22.10	9,496
2023-04-19	$22.21	$22.24	$22.21	$22.24	$22.13	6,135
2023-04-18	$22.23	$22.23	$22.21	$22.21	$22.21	7,850
2023-04-17	$22.22	$22.23	$22.17	$22.18	$22.18	5,402
2023-04-14	$22.24	$22.24	$22.22	$22.23	$22.23	13,006
2023-04-13	$22.27	$22.34	$22.26	$22.30	$22.30	4,755
2023-04-12	$22.37	$22.37	$22.25	$22.26	$22.26	4,786
2023-04-11	$22.21	$22.25	$22.21	$22.21	$22.21	11,205
2023-04-10	$22.23	$22.27	$22.20	$22.24	$22.24	5,172
2023-04-06	$22.30	$22.34	$22.30	$22.30	$22.30	1,996
2023-04-05	$22.28	$22.33	$22.28	$22.32	$22.32	2,983
2023-04-04	$22.15	$22.31	$22.15	$22.27	$22.27	1,147
2023-04-03	$22.21	$22.27	$22.17	$22.18	$22.18	2,523
2023-03-31	$22.12	$22.16	$22.05	$22.13	$22.13	11,672
2023-03-30	$22.03	$22.08	$22.02	$22.03	$22.03	11,370
2023-03-29	$22.00	$22.01	$21.93	$22.01	$22.01	4,963
2023-03-28	$21.97	$22.01	$21.94	$21.97	$21.97	9,245
2023-03-27	$22.03	$22.07	$22.01	$22.01	$22.01	2,706
2023-03-24	$22.09	$22.09	$22.07	$22.07	$22.07	868
2023-03-23	$22.07	$22.09	$22.01	$22.05	$22.05	19,461
2023-03-22	$21.93	$22.02	$21.88	$21.98	$21.98	2,062
2023-03-21	$21.92	$21.96	$21.88	$21.92	$21.92	12,685
2023-03-20	$21.95	$21.99	$21.90	$21.97	$21.97	3,567
2023-03-17	$22.01	$22.08	$22.01	$22.05	$22.05	5,045
2023-03-16	$22.10	$22.10	$21.98	$22.02	$22.02	5,072
2023-03-15	$22.06	$22.10	$22.02	$22.03	$22.03	36,017
2023-03-14	$22.01	$22.11	$22.01	$22.06	$22.06	7,162
2023-03-13	$22.09	$22.11	$22.09	$22.11	$22.11	636
2023-03-10	$22.05	$22.05	$22.05	$22.05	$22.05	355
2023-03-09	$21.95	$21.97	$21.95	$21.97	$21.97	515
2023-03-08	$22.05	$22.05	$21.97	$21.98	$21.98	2,559
2023-03-07	$22.03	$22.06	$22.01	$22.04	$22.04	5,932
2023-03-06	$22.02	$22.05	$22.02	$22.04	$22.04	1,432
2023-03-03	$21.96	$21.98	$21.95	$21.98	$21.98	2,096
2023-03-02	$21.88	$21.92	$21.86	$21.90	$21.90	15,280
2023-03-01	$21.97	$21.97	$21.92	$21.92	$21.92	3,934
2023-02-28	$21.99	$22.01	$21.94	$21.98	$21.98	7,475
2023-02-27	$21.99	$21.99	$21.97	$21.98	$21.98	1,106
2023-02-24	$21.96	$21.97	$21.92	$21.94	$21.94	8,176
2023-02-23	$22.01	$22.25	$21.98	$22.04	$22.04	15,570
2023-02-22	$21.94	$22.00	$21.94	$21.97	$21.97	54,500
2023-02-21	$22.03	$22.03	$21.94	$21.95	$21.95	847
2023-02-17	$22.18	$22.21	$22.09	$22.18	$22.18	10,979
2023-02-16	$22.21	$22.26	$22.16	$22.16	$22.16	8,430
2023-02-15	$22.25	$22.25	$22.22	$22.22	$22.22	866
2023-02-14	$22.25	$22.33	$22.25	$22.29	$22.29	18,306
2023-02-13	$22.39	$22.39	$22.28	$22.31	$22.31	16,223
2023-02-10	$22.40	$22.40	$22.31	$22.31	$22.31	16,321
2023-02-09	$22.52	$22.52	$22.41	$22.41	$22.41	2,310
2023-02-08	$22.44	$22.49	$22.41	$22.41	$22.41	10,745
2023-02-07	$22.45	$22.45	$22.44	$22.44	$22.44	1,195
2023-02-06	$22.56	$22.56	$22.49	$22.49	$22.49	3,981
2023-02-03	$22.60	$22.61	$22.54	$22.55	$22.55	5,823
2023-02-02	$22.67	$22.70	$22.64	$22.67	$22.67	3,758
2023-02-01	$22.52	$22.59	$22.43	$22.59	$22.59	30,391
2023-01-31	$22.45	$22.50	$22.41	$22.44	$22.44	4,044
2023-01-30	$22.48	$22.48	$22.42	$22.43	$22.43	7,689
2023-01-27	$22.45	$22.47	$22.43	$22.45	$22.45	9,672
2023-01-26	$22.50	$22.50	$22.48	$22.48	$22.48	1,204
2023-01-25	$22.43	$22.50	$22.43	$22.47	$22.47	11,349
2023-01-24	$22.47	$22.47	$22.43	$22.46	$22.46	23,264
2023-01-23	$22.38	$22.46	$22.38	$22.39	$22.39	22,507
2023-01-20	$22.44	$22.44	$22.40	$22.43	$22.43	445
2023-01-19	$22.51	$22.55	$22.51	$22.55	$22.47	9,497
2023-01-18	$22.55	$22.60	$22.51	$22.55	$22.47	2,201
2023-01-17	$22.39	$22.45	$22.37	$22.43	$22.43	9,866
2023-01-13	$22.38	$22.40	$22.36	$22.37	$22.37	29,541
2023-01-12	$22.29	$22.41	$22.28	$22.37	$22.37	52,723
2023-01-11	$22.25	$22.31	$22.25	$22.28	$22.28	9,868
2023-01-10	$22.15	$22.21	$22.15	$22.21	$22.21	1,125
2023-01-09	$22.22	$22.22	$22.17	$22.20	$22.20	31,587
2023-01-06	$22.12	$22.15	$22.12	$22.15	$22.15	1,264
2023-01-05	$21.92	$21.97	$21.88	$21.93	$21.93	44,203
2023-01-04	$21.94	$22.00	$21.94	$22.00	$22.00	637,936
2023-01-03	$21.89	$21.93	$21.88	$21.93	$21.93	17,048
2022-12-30	$21.93	$22.06	$21.81	$21.84	$21.84	141,687
2022-12-29	$21.92	$21.95	$21.83	$21.93	$21.93	83,044
2022-12-28	$22.05	$22.05	$21.85	$21.89	$21.89	4,723
2022-12-27	$21.95	$21.97	$21.85	$21.87	$21.87	46,057
2022-12-23	$22.21	$22.21	$21.95	$22.01	$22.01	7,817
2022-12-22	$22.03	$22.08	$21.99	$21.99	$21.99	17,010
2022-12-21	$22.00	$22.06	$21.99	$22.03	$22.03	23,950
2022-12-20	$21.96	$21.96	$21.92	$21.93	$21.93	3,485
2022-12-19	$22.17	$22.18	$22.11	$22.15	$22.03	6,399
2022-12-16	$22.21	$22.26	$22.17	$22.25	$22.13	17,175
2022-12-15	$22.26	$22.26	$22.21	$22.25	$22.13	27,335
2022-12-14	$22.29	$22.30	$22.25	$22.25	$22.13	8,592
2022-12-13	$22.46	$22.46	$22.22	$22.25	$22.13	46,412
2022-12-12	$22.13	$22.13	$22.11	$22.11	$21.99	7,040
2022-12-09	$22.11	$22.16	$22.11	$22.11	$21.99	6,701
2022-12-08	$22.20	$22.20	$22.08	$22.11	$21.99	117,399
2022-12-07	$22.10	$22.16	$22.10	$22.12	$22.00	8,600
2022-12-06	$22.07	$22.07	$22.02	$22.06	$21.94	32,855
2022-12-05	$22.10	$22.12	$22.00	$22.06	$21.94	15,582
2022-12-02	$22.02	$22.12	$22.02	$22.08	$21.96	19,048
2022-12-01	$22.07	$22.11	$22.04	$22.11	$21.99	74,989
2022-11-30	$21.91	$22.00	$21.85	$22.00	$21.88	18,714
2022-11-29	$21.85	$21.94	$21.84	$21.91	$21.79	66,893
2022-11-28	$21.92	$21.96	$21.84	$21.86	$21.74	35,509
2022-11-25	$21.92	$21.97	$21.92	$21.92	$21.80	2,445
2022-11-23	$21.89	$21.90	$21.86	$21.89	$21.77	137,352
2022-11-22	$21.81	$21.89	$21.81	$21.88	$21.76	557,233
2022-11-21	$21.82	$21.82	$21.77	$21.80	$21.68	18,221
2022-11-18	$21.86	$21.89	$21.80	$21.81	$21.61	16,160
2022-11-17	$21.81	$21.90	$21.81	$21.83	$21.63	12,370
2022-11-16	$21.99	$21.99	$21.86	$21.88	$21.68	14,461
2022-11-15	$21.87	$21.90	$21.80	$21.89	$21.69	36,545
2022-11-14	$21.92	$21.92	$21.76	$21.82	$21.62	15,581
2022-11-11	$21.69	$21.94	$21.68	$21.87	$21.87	27,817
2022-11-10	$21.65	$21.79	$21.64	$21.77	$21.77	27,820
2022-11-09	$21.43	$21.48	$21.39	$21.46	$21.46	4,529
2022-11-08	$21.46	$21.46	$21.41	$21.43	$21.43	6,898
2022-11-07	$21.38	$21.45	$21.35	$21.37	$21.37	15,169
2022-11-04	$21.40	$21.45	$21.36	$21.40	$21.40	17,426
2022-11-03	$21.36	$21.40	$21.34	$21.35	$21.35	3,353
2022-11-02	$21.54	$21.54	$21.41	$21.47	$21.47	19,844
2022-11-01	$21.50	$21.51	$21.45	$21.47	$21.47	1,289
2022-10-31	$21.39	$21.49	$21.38	$21.43	$21.43	365,970
2022-10-28	$21.49	$21.50	$21.40	$21.47	$21.47	329,140
2022-10-27	$21.48	$21.49	$21.44	$21.49	$21.49	4,527
2022-10-26	$21.33	$21.40	$21.32	$21.37	$21.37	13,449
2022-10-25	$21.33	$21.38	$21.26	$21.38	$21.38	106,625
2022-10-24	$21.35	$21.35	$21.17	$21.25	$21.25	41,918
2022-10-21	$21.22	$21.26	$21.15	$21.21	$21.21	99,539
2022-10-20	$21.31	$21.31	$21.16	$21.22	$21.22	29,457
2022-10-19	$21.39	$21.50	$21.31	$21.37	$21.37	97,881
2022-10-18	$21.44	$21.47	$21.39	$21.43	$21.43	14,919
2022-10-17	$21.49	$21.49	$21.40	$21.44	$21.44	24,710
2022-10-14	$21.39	$21.39	$21.29	$21.35	$21.35	1,717
2022-10-13	$21.43	$21.43	$21.34	$21.41	$21.41	11,096
2022-10-12	$21.39	$21.49	$21.38	$21.44	$21.44	10,990
2022-10-11	$21.58	$21.58	$21.41	$21.47	$21.47	8,090
2022-10-10	$21.61	$21.61	$21.46	$21.52	$21.52	48,524
2022-10-07	$21.56	$21.59	$21.54	$21.55	$21.55	9,668
2022-10-06	$21.69	$21.69	$21.56	$21.63	$21.63	17,789
2022-10-05	$21.74	$21.74	$21.55	$21.62	$21.62	16,695
2022-10-04	$21.69	$21.70	$21.65	$21.70	$21.70	7,500
2022-10-03	$21.58	$21.58	$21.51	$21.56	$21.56	8,616
2022-09-30	$21.55	$21.55	$21.41	$21.42	$21.42	41,424
2022-09-29	$21.47	$21.47	$21.38	$21.40	$21.40	28,824
2022-09-28	$21.46	$21.53	$21.43	$21.49	$21.49	38,250
2022-09-27	$21.57	$21.57	$21.42	$21.45	$21.45	35,011
2022-09-26	$21.63	$21.68	$21.56	$21.56	$21.56	2,010
2022-09-23	$21.71	$21.71	$21.69	$21.69	$21.69	659
2022-09-22	$21.89	$21.89	$21.80	$21.82	$21.82	13,712
2022-09-21	$22.03	$22.03	$21.89	$21.89	$21.89	33,497
2022-09-20	$21.91	$21.91	$21.86	$21.88	$21.88	11,222
2022-09-19	$22.03	$22.05	$21.99	$22.02	$21.95	1,184
2022-09-16	$22.09	$22.09	$21.81	$22.07	$22.07	29,788
2022-09-15	$22.17	$22.17	$22.05	$22.11	$22.11	9,133
2022-09-14	$22.19	$22.19	$22.15	$22.16	$22.16	43,980
2022-09-13	$22.23	$22.25	$22.14	$22.14	$22.14	2,946
2022-09-12	$22.28	$22.34	$22.25	$22.30	$22.30	2,429
2022-09-09	$22.29	$22.30	$22.22	$22.26	$22.26	27,583
2022-09-08	$22.18	$22.21	$22.18	$22.21	$22.21	12,072
2022-09-07	$22.17	$22.22	$22.16	$22.18	$22.18	39,508
2022-09-06	$22.13	$22.21	$22.13	$22.13	$22.13	11,869
2022-09-02	$22.21	$22.21	$22.20	$22.20	$22.20	1,131
2022-09-01	$22.14	$22.21	$22.14	$22.17	$22.17	8,643
2022-08-31	$22.31	$22.31	$22.21	$22.28	$22.28	187,415
2022-08-30	$22.35	$22.37	$22.31	$22.31	$22.31	585
2022-08-29	$22.42	$22.42	$22.34	$22.36	$22.36	4,480
2022-08-26	$22.41	$22.41	$22.37	$22.39	$22.39	22,723
2022-08-25	$22.42	$22.47	$22.41	$22.47	$22.47	5,117
2022-08-24	$22.41	$22.42	$22.39	$22.39	$22.39	679
2022-08-23	$22.44	$22.44	$22.42	$22.42	$22.42	1,599
2022-08-22	$22.48	$22.48	$22.38	$22.41	$22.41	31,550
2022-08-19	$22.61	$22.62	$22.56	$22.60	$22.53	5,740
2022-08-18	$22.67	$22.67	$22.65	$22.66	$22.59	1,975
2022-08-17	$22.64	$22.66	$22.64	$22.65	$22.58	72,200
2022-08-16	$22.73	$22.73	$22.71	$22.73	$22.66	1,559
2022-08-15	$22.76	$22.76	$22.75	$22.75	$22.68	4,054
2022-08-12	$22.75	$22.77	$22.75	$22.77	$22.69	21,798
2022-08-11	$22.72	$22.72	$22.70	$22.70	$22.63	793
2022-08-10	$22.67	$22.72	$22.66	$22.70	$22.63	49,376
2022-08-09	$22.60	$22.60	$22.60	$22.60	$22.53	276
2022-08-08	$22.65	$22.65	$22.63	$22.63	$22.55	145
2022-08-05	$22.57	$22.60	$22.55	$22.59	$22.59	27,432
2022-08-04	$22.61	$22.65	$22.61	$22.62	$22.62	977
2022-08-03	$22.51	$22.61	$22.51	$22.61	$22.61	25,124
2022-08-02	$22.66	$22.66	$22.58	$22.58	$22.58	25,395
2022-08-01	$22.54	$22.66	$22.54	$22.61	$22.61	7,436
2022-07-29	$22.61	$22.61	$22.58	$22.58	$22.58	866
2022-07-28	$22.47	$22.57	$22.47	$22.57	$22.57	12,658
2022-07-27	$22.44	$22.50	$22.40	$22.48	$22.48	211,706
2022-07-26	$22.36	$22.42	$22.35	$22.38	$22.38	30,154
2022-07-25	$22.34	$22.42	$22.34	$22.38	$22.38	13,263
2022-07-22	$22.39	$22.40	$22.36	$22.38	$22.38	33,241
2022-07-21	$22.23	$22.28	$22.23	$22.28	$22.28	69,691
2022-07-20	$22.16	$22.17	$22.13	$22.16	$22.16	50,745
2022-07-19	$22.18	$22.21	$22.15	$22.19	$22.12	9,412
2022-07-18	$22.11	$22.18	$22.07	$22.13	$22.06	13,149
2022-07-15	$22.12	$22.12	$22.08	$22.11	$22.04	23,468
2022-07-14	$22.00	$22.09	$22.00	$22.09	$22.02	1,165
2022-07-13	$22.08	$22.14	$22.07	$22.13	$22.05	6,103
2022-07-12	$22.18	$22.18	$22.12	$22.12	$22.05	6,035
2022-07-11	$22.07	$22.13	$22.06	$22.08	$22.01	49,854
2022-07-08	$22.13	$22.15	$22.13	$22.14	$22.07	4,054
2022-07-07	$22.13	$22.14	$22.13	$22.13	$22.06	2,594
2022-07-06	$22.14	$22.17	$22.12	$22.12	$22.04	4,189
2022-07-05	$22.13	$22.17	$22.10	$22.16	$22.09	56,087
2022-07-01	$22.11	$22.16	$22.11	$22.16	$22.09	16,860
2022-06-30	$22.37	$22.37	$22.02	$22.05	$21.98	27,174
2022-06-29	$22.06	$22.13	$22.06	$22.11	$22.04	6,461
2022-06-28	$22.14	$22.16	$22.09	$22.09	$22.02	8,747
2022-06-27	$22.21	$22.23	$22.15	$22.20	$22.13	39,459
2022-06-24	$22.26	$22.27	$22.20	$22.23	$22.15	10,170
2022-06-23	$22.28	$22.28	$22.24	$22.25	$22.18	2,954
2022-06-22	$22.23	$22.23	$22.22	$22.22	$22.14	1,609
2022-06-21	$22.24	$22.24	$22.16	$22.18	$22.10	16,753
2022-06-17	$22.27	$22.31	$22.27	$22.29	$22.14	13,337
2022-06-16	$22.20	$22.35	$22.20	$22.33	$22.18	18,916
2022-06-15	$22.32	$22.34	$22.26	$22.27	$22.12	8,989
2022-06-14	$22.31	$22.31	$22.17	$22.22	$22.06	12,886
2022-06-13	$22.53	$22.53	$22.26	$22.26	$22.11	162,850
2022-06-10	$22.70	$22.70	$22.65	$22.65	$22.49	1,491
2022-06-09	$22.81	$22.81	$22.75	$22.75	$22.59	4,486
2022-06-08	$22.83	$22.84	$22.79	$22.84	$22.68	737
2022-06-07	$22.89	$22.95	$22.80	$22.87	$22.71	29,530
2022-06-06	$22.94	$22.95	$22.87	$22.89	$22.73	32,734
2022-06-03	$22.95	$22.95	$22.90	$22.90	$22.74	84,267
2022-06-02	$22.88	$22.88	$22.86	$22.87	$22.71	3,340
2022-06-01	$22.89	$22.97	$22.85	$22.91	$22.75	29,449
2022-05-31	$22.95	$22.99	$22.89	$22.91	$22.75	15,661
2022-05-27	$23.03	$23.03	$22.89	$23.02	$22.86	35,686
2022-05-26	$22.76	$22.93	$22.76	$22.83	$22.68	210,852
2022-05-25	$22.75	$22.85	$22.75	$22.79	$22.63	29,355
2022-05-24	$22.99	$22.99	$22.74	$22.81	$22.65	29,238
2022-05-23	$22.69	$22.76	$22.64	$22.69	$22.53	43,236
2022-05-20	$22.73	$22.74	$22.64	$22.69	$22.53	105,624
2022-05-19	$22.76	$22.81	$22.76	$22.79	$22.56	25,305
2022-05-18	$22.80	$22.80	$22.77	$22.77	$22.54	5,436
2022-05-17	$22.88	$22.88	$22.81	$22.81	$22.58	2,635
2022-05-16	$22.90	$23.12	$22.79	$22.84	$22.61	19,176
2022-05-13	$22.82	$22.91	$22.82	$22.85	$22.62	2,007
2022-05-12	$22.92	$22.96	$22.85	$22.91	$22.68	28,374
2022-05-11	$22.87	$22.98	$22.87	$22.92	$22.69	16,493
2022-05-10	$22.96	$23.01	$22.91	$22.99	$22.76	11,263
2022-05-09	$22.98	$23.00	$22.92	$22.92	$22.69	5,070
2022-05-06	$23.10	$23.10	$23.04	$23.04	$22.81	8,935
2022-05-05	$23.13	$23.17	$23.12	$23.14	$22.90	3,711
2022-05-04	$23.18	$23.29	$23.07	$23.23	$23.00	22,529
2022-05-03	$23.21	$23.21	$23.17	$23.18	$22.95	13,436
2022-05-02	$23.21	$23.21	$23.16	$23.16	$22.92	2,097
2022-04-29	$23.29	$23.29	$23.24	$23.24	$23.00	16,183
2022-04-28	$23.36	$23.37	$23.30	$23.30	$23.07	16,248
2022-04-27	$23.41	$23.42	$23.31	$23.36	$23.13	15,461
2022-04-26	$23.57	$23.57	$23.40	$23.45	$23.22	10,480
2022-04-25	$23.43	$23.49	$23.32	$23.41	$23.17	16,371
2022-04-22	$23.43	$23.43	$23.31	$23.36	$23.12	20,859
2022-04-21	$23.39	$23.48	$23.36	$23.42	$23.18	4,415
2022-04-20	$23.39	$23.52	$23.39	$23.46	$23.23	18,501
2022-04-19	$23.47	$23.56	$23.46	$23.51	$23.21	14,027
2022-04-18	$23.53	$23.62	$23.51	$23.57	$23.26	6,891
2022-04-14	$23.64	$23.64	$23.64	$23.64	$23.33	1,651
2022-04-13	$23.69	$23.70	$23.67	$23.67	$23.36	6,267
2022-04-12	$23.63	$23.67	$23.63	$23.65	$23.34	5,634
2022-04-11	$23.58	$23.69	$23.54	$23.59	$23.28	11,784
2022-04-08	$23.66	$23.75	$23.66	$23.70	$23.39	3,188
2022-04-07	$23.72	$23.80	$23.72	$23.74	$23.43	3,840
2022-04-06	$23.74	$23.83	$23.72	$23.81	$23.50	7,041
2022-04-05	$23.89	$23.90	$23.86	$23.89	$23.58	4,322
2022-04-04	$23.93	$23.95	$23.92	$23.94	$23.63	8,978
2022-04-01	$23.91	$23.91	$23.84	$23.86	$23.55	3,788
2022-03-31	$23.90	$23.90	$23.83	$23.87	$23.56	6,990
2022-03-30	$23.82	$23.87	$23.82	$23.84	$23.53	9,920
2022-03-29	$23.79	$23.81	$23.75	$23.79	$23.48	5,728
2022-03-28	$23.66	$23.73	$23.65	$23.69	$23.38	8,702
2022-03-25	$23.75	$23.75	$23.71	$23.73	$23.42	2,513
2022-03-24	$23.71	$23.80	$23.71	$23.76	$23.45	11,731
2022-03-23	$23.70	$23.80	$23.70	$23.78	$23.47	31,184
2022-03-22	$23.77	$23.81	$23.77	$23.79	$23.48	10,135
2022-03-21	$23.79	$23.81	$23.78	$23.79	$23.48	33,270
2022-03-18	$23.86	$23.92	$23.86	$23.89	$23.52	32,866
2022-03-17	$23.90	$23.92	$23.87	$23.90	$23.53	9,763
2022-03-16	$23.83	$23.83	$23.82	$23.83	$23.46	2,815
2022-03-15	$23.78	$23.78	$23.74	$23.77	$23.40	10,255
2022-03-14	$23.84	$23.85	$23.80	$23.80	$23.43	13,020
2022-03-11	$23.91	$23.91	$23.84	$23.88	$23.51	3,763
2022-03-10	$23.90	$23.92	$23.90	$23.90	$23.53	6,516
2022-03-09	$23.98	$24.02	$23.94	$23.98	$23.61	22,114
2022-03-08	$23.98	$24.01	$23.93	$23.97	$23.60	13,888
2022-03-07	$24.09	$24.09	$24.06	$24.06	$23.69	2,419
2022-03-04	$24.16	$24.41	$24.16	$24.23	$23.86	6,934
2022-03-03	$24.28	$24.29	$24.23	$24.26	$23.88	4,663
2022-03-02	$24.31	$24.33	$24.29	$24.29	$23.92	7,247
2022-03-01	$24.37	$24.39	$24.36	$24.37	$23.99	9,548
2022-02-28	$24.29	$24.33	$24.29	$24.33	$23.95	432
2022-02-25	$24.25	$24.25	$24.25	$24.25	$23.87	83
2022-02-24	$24.17	$24.17	$24.05	$24.13	$23.76	4,208
2022-02-23	$24.25	$24.27	$24.24	$24.24	$23.87	13,823
2022-02-22	$24.27	$24.30	$24.27	$24.28	$23.90	23,269
2022-02-18	$24.41	$24.41	$24.40	$24.40	$23.94	494
2022-02-17	$24.39	$24.41	$24.39	$24.41	$23.96	347
2022-02-16	$24.40	$24.41	$24.32	$24.37	$23.91	5,158
2022-02-15	$24.38	$24.42	$24.38	$24.40	$23.94	306
2022-02-14	$24.41	$24.41	$24.38	$24.38	$23.93	14,302
2022-02-11	$24.48	$24.48	$24.43	$24.46	$24.00	8,321
2022-02-10	$24.53	$24.54	$24.45	$24.45	$23.99	3,120
2022-02-09	$24.61	$24.62	$24.58	$24.59	$24.14	2,527
2022-02-08	$24.55	$24.58	$24.55	$24.57	$24.11	5,181
2022-02-07	$24.56	$24.62	$24.54	$24.55	$24.09	4,002
2022-02-04	$24.64	$24.64	$24.61	$24.61	$24.15	221
2022-02-03	$24.72	$24.77	$24.72	$24.73	$24.27	1,291
2022-02-02	$24.82	$24.83	$24.79	$24.81	$24.34	698
2022-02-01	$24.72	$24.76	$24.72	$24.74	$24.28	3,191
2022-01-31	$24.76	$24.76	$24.68	$24.71	$24.25	4,370
2022-01-28	$24.70	$24.71	$24.65	$24.69	$24.23	8,843
2022-01-27	$24.75	$24.75	$24.75	$24.75	$24.29	50
2022-01-26	$24.79	$24.85	$24.71	$24.76	$24.30	8,253
2022-01-25	$24.73	$24.80	$24.72	$24.75	$24.29	12,637
2022-01-24	$24.79	$24.80	$24.79	$24.80	$24.34	1,643
2022-01-21	$24.76	$24.89	$24.74	$24.83	$24.37	14,560
2022-01-20	$24.85	$24.86	$24.74	$24.80	$24.34	7,045
2022-01-19	$24.87	$24.87	$24.85	$24.85	$24.34	3,695
2022-01-18	$24.88	$24.90	$24.79	$24.83	$24.32	4,120
2022-01-14	$24.96	$24.96	$24.93	$24.93	$24.42	10,665
2022-01-13	$24.90	$24.96	$24.88	$24.96	$24.45	4,229
2022-01-12	$24.96	$24.96	$24.92	$24.95	$24.44	1,038
2022-01-11	$24.88	$24.93	$24.84	$24.93	$24.42	2,009
2022-01-10	$24.84	$24.93	$24.84	$24.90	$24.39	12,377
2022-01-07	$24.97	$24.97	$24.97	$24.97	$24.46	205
2022-01-06	$24.91	$25.00	$24.91	$24.96	$24.45	1,056
2022-01-05	$25.06	$25.06	$25.00	$25.00	$24.49	3,947
2022-01-04	$25.07	$25.07	$25.04	$25.06	$24.55	2,975
2022-01-03	$25.09	$25.09	$25.07	$25.07	$24.56	2,122
2021-12-31	$25.14	$25.14	$25.12	$25.12	$24.61	2,423
2021-12-30	$25.09	$25.16	$25.09	$25.11	$24.60	2,632
2021-12-29	$25.11	$25.11	$25.09	$25.10	$24.58	1,234
2021-12-28	$25.09	$25.09	$25.08	$25.09	$24.58	5,784
2021-12-27	$25.06	$25.10	$25.06	$25.10	$24.59	934
2021-12-23	$25.07	$25.08	$25.07	$25.08	$24.57	1,597
2021-12-22	$25.05	$25.06	$25.05	$25.06	$24.55	7,770
2021-12-21	$25.02	$25.03	$24.98	$25.03	$24.52	375
2021-12-20	$25.01	$25.05	$25.01	$25.02	$24.52	2,716
2021-12-17	$25.20	$25.20	$25.13	$25.15	$24.54	1,435
2021-12-16	$25.13	$25.21	$25.13	$25.15	$24.54	10,369
2021-12-15	$25.05	$25.16	$25.05	$25.11	$24.50	3,691
2021-12-14	$25.15	$25.19	$25.08	$25.13	$24.53	1,681
2021-12-13	$25.19	$25.19	$25.16	$25.16	$24.55	553
2021-12-10	$25.14	$25.17	$25.14	$25.17	$24.57	2,796
2021-12-09	$25.12	$25.19	$25.11	$25.15	$24.54	4,257
2021-12-08	$25.19	$25.19	$25.08	$25.12	$24.52	1,471
2021-12-07	$25.12	$25.14	$25.12	$25.14	$24.54	371
2021-12-06	$25.06	$25.12	$25.04	$25.06	$24.46	1,668
2021-12-03	$25.08	$25.08	$25.07	$25.07	$24.47	496
2021-12-02	$25.06	$25.06	$24.93	$25.00	$24.40	6,781
2021-12-01	$24.98	$25.02	$24.98	$24.99	$24.39	645
2021-11-30	$25.01	$25.01	$24.96	$24.96	$24.36	640
2021-11-29	$24.89	$24.96	$24.89	$24.96	$24.36	409
2021-11-26	$24.94	$24.98	$24.92	$24.98	$24.38	4,416
2021-11-24	$25.00	$25.00	$25.00	$25.00	$24.40	1,677
2021-11-23	$25.04	$25.06	$25.03	$25.06	$24.45	7,404
2021-11-22	$25.18	$25.25	$25.10	$25.10	$24.50	1,726
2021-11-19	$25.17	$25.28	$25.17	$25.25	$24.57	971
2021-11-18	$25.20	$25.25	$25.20	$25.20	$24.52	4,140
2021-11-17	$25.19	$25.25	$25.19	$25.23	$24.55	14,650
2021-11-16	$25.24	$25.26	$25.24	$25.24	$24.56	866
2021-11-15	$25.23	$25.29	$25.23	$25.26	$24.58	1,411
2021-11-12	$25.27	$25.32	$25.27	$25.27	$24.58	10,586
2021-11-11	$25.40	$25.40	$25.25	$25.31	$24.62	16,299
2021-11-10	$25.33	$25.36	$25.33	$25.34	$24.66	1,055
2021-11-09	$25.41	$25.41	$25.35	$25.37	$24.69	15,858
2021-11-08	$25.32	$25.35	$25.32	$25.34	$24.65	5,647
2021-11-05	$25.33	$25.33	$25.32	$25.32	$24.64	131
2021-11-04	$25.24	$25.26	$25.24	$25.26	$24.58	326
2021-11-03	$25.29	$25.29	$25.18	$25.22	$24.54	1,707
2021-11-02	$25.26	$25.35	$25.25	$25.28	$24.60	14,458
2021-11-01	$25.25	$25.26	$25.24	$25.24	$24.56	1,411
2021-10-29	$25.24	$25.28	$25.22	$25.27	$24.59	5,526
2021-10-28	$25.21	$25.26	$25.21	$25.26	$24.58	470
2021-10-27	$25.26	$25.26	$25.22	$25.22	$24.54	785
2021-10-26	$25.13	$25.20	$25.13	$25.17	$24.49	1,021
2021-10-25	$25.23	$25.25	$25.21	$25.21	$24.53	4,522
2021-10-22	$25.22	$25.23	$25.20	$25.20	$24.52	1,022
2021-10-21	$25.20	$25.20	$25.15	$25.20	$24.52	4,157
2021-10-20	$25.30	$25.30	$25.20	$25.22	$24.54	951
2021-10-19	$25.23	$25.33	$25.23	$25.31	$24.55	4,669
2021-10-18	$25.33	$25.34	$25.27	$25.27	$24.51	1,940
2021-10-15	$25.35	$25.35	$25.34	$25.34	$24.58	3,103
2021-10-14	$25.24	$25.33	$25.24	$25.33	$24.57	670
2021-10-13	$25.27	$25.31	$25.27	$25.27	$24.51	712
2021-10-12	$25.31	$25.31	$25.28	$25.28	$24.53	574
2021-10-11	$25.26	$25.26	$25.23	$25.23	$24.48	224
2021-10-08	$25.34	$25.34	$25.27	$25.31	$24.55	926
2021-10-07	$25.36	$25.36	$25.31	$25.31	$24.55	345
2021-10-06	$25.35	$25.35	$25.31	$25.31	$24.55	1,454
2021-10-05	$25.38	$25.38	$25.34	$25.34	$24.58	264
2021-10-04	$25.33	$25.40	$25.33	$25.37	$24.61	467
2021-10-01	$25.31	$25.36	$25.31	$25.36	$24.60	994
2021-09-30	$25.42	$25.42	$25.32	$25.36	$24.60	1,928
2021-09-29	$25.33	$25.38	$25.33	$25.38	$24.62	1,062
2021-09-28	$25.37	$25.37	$25.35	$25.35	$24.59	795
2021-09-27	$25.45	$25.45	$25.38	$25.42	$24.65	2,155
2021-09-24	$25.45	$25.47	$25.42	$25.42	$24.66	1,507
2021-09-23	$25.45	$25.47	$25.45	$25.46	$24.69	7,232
2021-09-22	$25.51	$25.51	$25.51	$25.51	$24.75	89
2021-09-21	$25.61	$25.61	$25.43	$25.48	$24.72	4,052
2021-09-20	$25.56	$25.57	$25.46	$25.51	$24.75	2,222
2021-09-17	$25.55	$25.55	$25.55	$25.55	$24.71	54
2021-09-16	$25.56	$25.58	$25.56	$25.57	$24.73	1,693
2021-09-15	$25.60	$25.61	$25.53	$25.57	$24.73	5,369
2021-09-14	$25.57	$25.62	$25.55	$25.58	$24.75	7,273
2021-09-13	$25.49	$25.54	$25.49	$25.54	$24.70	1,140
2021-09-10	$25.54	$25.57	$25.52	$25.55	$24.72	20,257
2021-09-09	$25.55	$25.55	$25.52	$25.52	$24.69	426
2021-09-08	$25.55	$25.55	$25.55	$25.55	$24.72	159
2021-09-07	$25.52	$25.55	$25.51	$25.55	$24.71	1,669
2021-09-03	$25.57	$25.57	$25.52	$25.52	$24.69	792
2021-09-02	$25.45	$25.59	$25.45	$25.53	$24.70	1,167
2021-09-01	$25.55	$25.55	$25.53	$25.53	$24.69	904
2021-08-31	$25.50	$25.69	$25.50	$25.50	$24.67	19,050
2021-08-30	$25.47	$25.53	$25.46	$25.50	$24.67	1,880
2021-08-27	$25.49	$25.53	$25.47	$25.50	$24.67	3,655
2021-08-26	$25.43	$25.46	$25.43	$25.44	$24.61	1,130
2021-08-25	$25.47	$25.47	$25.43	$25.46	$24.63	442
2021-08-24	$25.43	$25.45	$25.43	$25.45	$24.62	2,275
2021-08-23	$25.43	$25.43	$25.43	$25.43	$24.60	410
2021-08-20	$25.44	$25.44	$25.38	$25.44	$24.61	468
2021-08-19	$25.46	$25.48	$25.41	$25.48	$24.58	493
2021-08-18	$25.44	$25.46	$25.44	$25.46	$24.56	159
2021-08-17	$25.49	$25.50	$25.45	$25.48	$24.59	924
2021-08-16	$25.42	$25.48	$25.42	$25.47	$24.57	710
2021-08-13	$25.49	$25.49	$25.46	$25.46	$24.56	190
2021-08-12	$25.44	$25.45	$25.44	$25.45	$24.55	862
2021-08-11	$25.43	$25.43	$25.43	$25.43	$24.53	270
2021-08-10	$25.41	$25.44	$25.41	$25.44	$24.54	1,751
2021-08-09	$25.49	$25.51	$25.48	$25.49	$24.59	2,121
2021-08-06	$25.48	$25.49	$25.48	$25.49	$24.59	1,811
2021-08-05	$25.50	$25.50	$25.48	$25.49	$24.59	626
2021-08-04	$25.53	$25.53	$25.53	$25.53	$24.63	43
2021-08-03	$25.60	$25.60	$25.53	$25.55	$24.65	1,813
2021-08-02	$25.47	$25.51	$25.47	$25.51	$24.61	1,422
2021-07-30	$25.45	$25.45	$25.45	$25.45	$24.56	306
2021-07-29	$25.48	$25.48	$25.45	$25.45	$24.56	784
2021-07-28	$25.51	$25.51	$25.41	$25.46	$24.56	1,057
2021-07-27	$25.44	$25.50	$25.44	$25.46	$24.56	1,713
2021-07-26	$25.50	$25.51	$25.46	$25.46	$24.56	2,185
2021-07-23	$25.46	$25.49	$25.46	$25.49	$24.59	206
2021-07-22	$25.53	$25.53	$25.47	$25.47	$24.57	127
2021-07-21	$25.43	$25.48	$25.43	$25.45	$24.55	1,499
2021-07-20	$25.46	$25.46	$25.34	$25.40	$24.51	18,478
2021-07-19	$25.55	$25.55	$25.55	$25.55	$24.59	1
2021-07-16	$25.51	$25.51	$25.51	$25.51	$24.55	402
2021-07-15	$25.49	$25.54	$25.49	$25.52	$24.56	772
2021-07-14	$25.51	$25.51	$25.51	$25.51	$24.55	70
2021-07-13	$25.47	$25.55	$25.47	$25.51	$24.55	327
2021-07-12	$25.48	$25.55	$25.48	$25.49	$24.53	7,953
2021-07-09	$25.49	$25.51	$25.48	$25.51	$24.55	912
2021-07-08	$25.59	$25.60	$25.48	$25.52	$24.56	2,737
2021-07-07	$25.58	$25.58	$25.56	$25.56	$24.59	526
2021-07-06	$25.56	$25.56	$25.54	$25.54	$24.57	1,577
2021-07-02	$25.50	$25.52	$25.44	$25.48	$24.52	2,110
2021-07-01	$25.48	$25.54	$25.41	$25.47	$24.51	2,833
2021-06-30	$25.45	$25.50	$25.45	$25.50	$24.53	794
2021-06-29	$25.13	$25.49	$25.13	$25.43	$24.47	2,444
2021-06-28	$25.44	$25.44	$25.41	$25.41	$24.45	310
2021-06-25	$25.43	$25.44	$25.43	$25.44	$24.48	4,699
2021-06-24	$25.48	$25.49	$25.42	$25.42	$24.46	5,536
2021-06-23	$25.45	$25.45	$25.44	$25.44	$24.48	1,095
2021-06-22	$25.39	$25.46	$25.39	$25.43	$24.47	1,244
2021-06-21	$25.38	$25.48	$25.38	$25.42	$24.46	1,647
2021-06-18	$25.49	$25.49	$25.49	$25.49	$24.45	108
2021-06-17	$25.70	$25.70	$25.35	$25.52	$24.48	7,086
2021-06-16	$25.48	$25.48	$25.47	$25.47	$24.44	762
2021-06-15	$25.44	$25.48	$25.44	$25.48	$24.45	731
2021-06-14	$25.44	$25.75	$25.44	$25.46	$24.42	939
2021-06-11	$25.48	$25.50	$25.47	$25.50	$24.46	1,410
2021-06-10	$25.46	$25.46	$25.46	$25.46	$24.43	1,557
2021-06-09	$25.44	$25.46	$25.44	$25.46	$24.43	365
2021-06-08	$25.40	$25.40	$25.40	$25.40	$24.37	4,531
2021-06-07	$25.40	$25.40	$25.40	$25.40	$24.37	205
2021-06-04	$25.46	$25.46	$25.41	$25.41	$24.38	225
2021-06-03	$25.41	$25.41	$25.32	$25.35	$24.32	1,339
2021-06-02	$25.39	$25.45	$25.38	$25.42	$24.39	780
2021-06-01	$25.39	$25.42	$25.35	$25.36	$24.33	3,816
2021-05-28	$25.38	$25.38	$25.36	$25.36	$24.33	796
2021-05-27	$25.37	$25.38	$25.30	$25.33	$24.30	1,285
2021-05-26	$25.39	$25.40	$25.34	$25.34	$24.31	516
2021-05-25	$25.27	$25.36	$25.26	$25.36	$24.33	272
2021-05-24	$25.28	$25.34	$25.26	$25.33	$24.30	1,449
2021-05-21	$25.25	$25.28	$25.24	$25.26	$24.23	3,260
2021-05-20	$25.29	$25.32	$25.27	$25.32	$24.29	556
2021-05-19	$25.44	$25.46	$25.27	$25.31	$24.21	6,791
2021-05-18	$25.33	$25.46	$25.33	$25.39	$24.29	537
2021-05-17	$25.28	$25.39	$25.28	$25.33	$24.23	622
2021-05-14	$25.32	$25.36	$25.32	$25.36	$24.26	2,646
2021-05-13	$25.28	$25.28	$25.27	$25.27	$24.18	1,545
2021-05-12	$25.28	$25.28	$25.28	$25.28	$24.18	126
2021-05-11	$25.30	$25.42	$25.28	$25.36	$24.26	6,097
2021-05-10	$25.38	$25.38	$25.38	$25.38	$24.28	169
2021-05-07	$25.11	$25.40	$25.11	$25.33	$24.23	2,082
2021-05-06	$25.28	$25.36	$25.28	$25.36	$24.26	1,438
2021-05-05	$25.32	$25.32	$25.32	$25.32	$24.22	64
2021-05-04	$25.34	$25.40	$25.27	$25.34	$24.24	938
2021-05-03	$25.29	$25.40	$25.28	$25.34	$24.24	3,740
2021-04-30	$25.33	$25.33	$25.29	$25.29	$24.19	1,133
2021-04-29	$25.29	$25.29	$25.29	$25.29	$24.19	70
2021-04-28	$25.28	$25.30	$25.28	$25.30	$24.20	369
2021-04-27	$25.25	$25.25	$25.23	$25.25	$24.16	1,935
2021-04-26	$25.22	$25.27	$25.22	$25.27	$24.18	451
2021-04-23	$25.20	$25.33	$25.20	$25.27	$24.18	1,347
2021-04-22	$25.25	$25.27	$25.25	$25.27	$24.17	573
2021-04-21	$25.27	$25.33	$25.21	$25.27	$24.17	2,203
2021-04-20	$25.32	$25.34	$25.32	$25.32	$24.22	839
2021-04-19	$25.30	$25.34	$25.30	$25.34	$24.18	594
2021-04-16	$25.27	$25.31	$25.25	$25.31	$24.15	361
2021-04-15	$25.40	$25.40	$25.29	$25.37	$24.21	1,203
2021-04-14	$25.26	$25.46	$25.23	$25.35	$24.19	22,294
2021-04-13	$25.22	$25.24	$25.11	$25.18	$24.03	2,081
2021-04-12	$25.30	$25.30	$25.22	$25.27	$24.11	2,035
2021-04-09	$25.22	$25.24	$25.20	$25.23	$24.08	2,689
2021-04-08	$25.27	$25.28	$25.16	$25.18	$24.02	3,753
2021-04-07	$25.23	$25.24	$25.16	$25.20	$24.04	1,080
2021-04-06	$25.17	$25.37	$25.17	$25.21	$24.06	4,751
2021-04-05	$25.13	$25.14	$25.10	$25.10	$23.95	2,022
2021-04-01	$25.07	$25.14	$25.07	$25.10	$23.95	1,644
2021-03-31	$25.08	$25.08	$25.04	$25.06	$23.91	426
2021-03-30	$24.96	$25.05	$24.96	$25.03	$23.89	2,808
2021-03-29	$25.01	$25.04	$24.98	$25.01	$23.87	768
2021-03-26	$25.11	$25.13	$25.04	$25.06	$23.91	4,232
2021-03-25	$25.08	$25.08	$25.08	$25.08	$23.93	117
2021-03-24	$25.05	$25.07	$25.04	$25.07	$23.92	1,580
2021-03-23	$25.06	$25.06	$25.02	$25.02	$23.88	494
2021-03-22	$25.00	$25.02	$24.98	$25.02	$23.88	3,313
2021-03-19	$25.71	$25.71	$25.10	$25.10	$23.89	3,617
2021-03-18	$25.17	$25.18	$25.07	$25.13	$23.91	1,479
2021-03-17	$25.19	$25.20	$25.16	$25.18	$23.96	750
2021-03-16	$25.28	$25.28	$25.14	$25.22	$24.00	3,842
2021-03-15	$25.19	$25.19	$25.14	$25.19	$23.98	916
2021-03-12	$25.26	$25.26	$25.07	$25.14	$23.92	11,303
2021-03-11	$25.24	$25.42	$25.17	$25.23	$24.01	20,367
2021-03-10	$25.15	$25.25	$25.15	$25.22	$24.00	7,499
2021-03-09	$25.06	$25.19	$25.06	$25.13	$23.91	5,351
2021-03-08	$25.12	$25.19	$25.11	$25.12	$23.91	4,137
2021-03-05	$25.23	$25.26	$25.23	$25.25	$24.03	1,784
2021-03-04	$25.30	$25.31	$25.22	$25.23	$24.01	1,551
2021-03-03	$25.36	$25.36	$25.20	$25.31	$24.09	4,212
2021-03-02	$25.29	$25.35	$25.28	$25.35	$24.12	2,190
2021-03-01	$25.32	$25.32	$25.17	$25.20	$23.98	362
2021-02-26	$25.29	$25.31	$25.29	$25.31	$24.08	346
2021-02-25	$25.44	$25.44	$25.26	$25.32	$24.09	1,917
2021-02-24	$25.41	$25.41	$25.41	$25.41	$24.18	154
2021-02-23	$25.42	$25.44	$25.40	$25.44	$24.21	1,829
2021-02-22	$25.49	$25.49	$25.46	$25.46	$24.23	185
2021-02-19	$25.47	$25.47	$25.46	$25.46	$24.15	204
2021-02-18	$25.48	$25.51	$25.48	$25.51	$24.21	479
2021-02-17	$25.44	$25.55	$25.43	$25.55	$24.24	7,141
2021-02-16	$25.52	$25.52	$25.50	$25.51	$24.20	799
2021-02-12	$25.56	$25.60	$23.81	$25.42	$24.11	6,636
2021-02-11	$25.58	$25.60	$25.58	$25.60	$24.29	804
2021-02-10	$25.67	$25.72	$25.66	$25.71	$24.39	1,380
2021-02-09	$25.65	$25.86	$25.63	$25.68	$24.37	2,892
2021-02-08	$25.69	$25.70	$25.64	$25.66	$24.35	2,388
2021-02-05	$25.60	$25.74	$25.60	$25.74	$24.42	3,554
2021-02-04	$25.59	$25.61	$25.57	$25.61	$24.30	1,667
2021-02-03	$25.51	$25.54	$25.51	$25.54	$24.23	688
2021-02-02	$25.57	$25.59	$25.57	$25.59	$24.27	1,960
2021-02-01	$25.54	$25.58	$25.51	$25.58	$24.27	2,078
2021-01-29	$25.60	$25.60	$25.50	$25.50	$24.19	793
2021-01-28	$25.50	$25.65	$25.50	$25.61	$24.30	2,685
2021-01-27	$25.63	$25.66	$25.60	$25.60	$24.29	3,048
2021-01-26	$25.63	$25.66	$25.63	$25.64	$24.32	2,652
2021-01-25	$25.62	$25.66	$25.59	$25.64	$24.33	2,043
2021-01-22	$25.58	$25.67	$25.58	$25.67	$24.35	4,041
2021-01-21	$25.59	$25.59	$25.57	$25.59	$24.28	1,030
2021-01-20	$25.52	$25.59	$25.51	$25.59	$24.28	5,256
2021-01-19	$25.56	$25.59	$25.55	$25.59	$24.24	1,366
2021-01-15	$25.58	$25.58	$25.57	$25.57	$24.22	232
2021-01-14	$25.55	$25.56	$25.55	$25.56	$24.21	613
2021-01-13	$25.53	$25.57	$25.53	$25.57	$24.21	1,198
2021-01-12	$25.49	$25.52	$25.49	$25.52	$24.17	1,877
2021-01-11	$25.53	$25.55	$25.51	$25.55	$24.19	482
2021-01-08	$25.55	$25.58	$25.53	$25.55	$24.19	2,290
2021-01-07	$25.49	$25.59	$25.49	$25.57	$24.21	1,980
2021-01-06	$25.55	$25.56	$25.55	$25.56	$24.20	1,360
2021-01-05	$25.58	$25.60	$25.57	$25.59	$24.23	737
2021-01-04	$25.62	$25.62	$25.56	$25.59	$24.24	1,408
2020-12-31	$25.68	$25.68	$25.68	$25.68	$24.32	116
2020-12-30	$25.69	$25.70	$25.64	$25.64	$24.28	644
2020-12-29	$25.69	$25.69	$25.52	$25.63	$24.27	2,577
2020-12-28	$25.64	$25.64	$25.50	$25.52	$24.17	1,303
2020-12-24	$25.56	$25.58	$25.56	$25.58	$24.22	119
2020-12-23	$25.47	$25.49	$25.47	$25.49	$24.14	1,224
2020-12-22	$25.51	$25.53	$25.50	$25.50	$24.15	691
2020-12-21	$25.44	$25.57	$25.44	$25.53	$24.18	1,618
2020-12-18	$25.59	$25.59	$25.55	$25.55	$24.09	1,009
2020-12-17	$25.54	$25.65	$25.54	$25.56	$24.10	1,445
2020-12-16	$25.60	$25.62	$25.47	$25.56	$24.10	920
2020-12-15	$25.59	$25.61	$25.59	$25.59	$24.13	374
2020-12-14	$25.59	$25.59	$25.56	$25.56	$24.10	441
2020-12-11	$25.51	$25.63	$25.51	$25.60	$24.14	3,481
2020-12-10	$25.55	$25.55	$25.53	$25.53	$24.07	175
2020-12-09	$25.47	$25.51	$25.47	$25.51	$24.05	1,322
2020-12-08	$25.55	$25.55	$25.55	$25.55	$24.09	143
2020-12-07	$25.54	$25.54	$25.54	$25.54	$24.08	440
2020-12-04	$25.44	$25.45	$25.44	$25.45	$24.00	2,439
2020-12-03	$25.44	$25.47	$25.35	$25.42	$23.97	1,131
2020-12-02	$25.37	$25.37	$25.37	$25.37	$23.92	185
2020-12-01	$25.32	$25.33	$25.32	$25.33	$23.88	482
2020-11-30	$25.35	$25.35	$25.35	$25.35	$23.90	230
2020-11-27	$25.28	$25.29	$25.28	$25.29	$23.85	201
2020-11-25	$25.30	$25.30	$25.15	$25.28	$23.84	3,818
2020-11-24	$25.30	$25.32	$25.30	$25.32	$23.87	362
2020-11-23	$25.22	$25.27	$25.22	$25.27	$23.83	870
2020-11-20	$25.30	$25.30	$25.23	$25.26	$23.82	4,323
2020-11-19	$25.26	$25.26	$25.26	$25.26	$23.77	276
2020-11-18	$25.25	$25.34	$25.21	$25.23	$23.75	1,220
2020-11-17	$25.16	$25.21	$25.16	$25.21	$23.73	1,135
2020-11-16	$25.19	$25.19	$25.13	$25.18	$23.70	4,362
2020-11-13	$25.19	$25.20	$25.19	$25.20	$23.72	1,520
2020-11-12	$25.21	$25.21	$25.21	$25.21	$23.73	32
2020-11-11	$25.19	$25.20	$25.19	$25.20	$23.72	2,421
2020-11-10	$25.15	$25.20	$25.15	$25.20	$23.72	685
2020-11-09	$25.14	$25.14	$25.09	$25.10	$23.63	5,071
2020-11-06	$25.09	$25.11	$25.01	$25.05	$23.58	4,516
2020-11-05	$25.01	$25.05	$24.98	$25.05	$23.58	2,118
2020-11-04	$24.84	$24.89	$24.84	$24.89	$23.43	2,458
2020-11-03	$24.74	$24.75	$24.70	$24.75	$23.30	6,202
2020-11-02	$24.68	$24.74	$24.64	$24.71	$23.26	4,573
2020-10-30	$24.66	$24.69	$24.66	$24.69	$23.24	845
2020-10-29	$24.75	$24.75	$24.72	$24.72	$23.27	3,025
2020-10-28	$24.85	$24.85	$24.77	$24.80	$23.34	4,948
2020-10-27	$24.80	$24.87	$24.80	$24.84	$23.38	2,860
2020-10-26	$24.85	$24.85	$24.80	$24.83	$23.37	3,662
2020-10-23	$24.81	$24.83	$24.79	$24.83	$23.37	1,299
2020-10-22	$24.84	$24.84	$24.84	$24.84	$23.38	67
2020-10-21	$24.83	$24.88	$24.83	$24.85	$23.39	3,106
2020-10-20	$24.86	$24.86	$24.82	$24.82	$23.36	2,634
2020-10-19	$24.89	$24.92	$24.89	$24.89	$23.43	5,597
2020-10-16	$24.96	$24.96	$24.88	$24.91	$23.39	1,062
2020-10-15	$24.95	$24.98	$24.95	$24.98	$23.44	376
2020-10-14	$25.00	$25.00	$24.91	$24.98	$23.45	1,601
2020-10-13	$24.95	$24.98	$24.95	$24.98	$23.44	620
2020-10-12	$24.94	$24.94	$24.94	$24.94	$23.41	86
2020-10-09	$24.89	$24.89	$24.77	$24.85	$23.33	49,960
2020-10-08	$24.80	$24.83	$24.80	$24.82	$23.30	6,291
2020-10-07	$24.75	$24.77	$24.75	$24.77	$23.25	328
2020-10-06	$24.86	$24.86	$24.71	$24.71	$23.19	1,182
2020-10-05	$24.64	$26.37	$24.64	$24.68	$23.17	3,979
2020-10-02	$24.66	$24.67	$24.65	$24.67	$23.15	503
2020-10-01	$24.66	$24.66	$24.64	$24.64	$23.13	10,639
2020-09-30	$24.61	$24.64	$24.61	$24.64	$23.13	327
2020-09-29	$24.65	$24.65	$24.57	$24.61	$23.10	1,861
2020-09-28	$24.61	$24.63	$24.60	$24.63	$23.12	3,635
2020-09-25	$24.62	$24.62	$24.61	$24.62	$23.11	3,519
2020-09-24	$24.64	$24.64	$24.60	$24.62	$23.11	1,779
2020-09-23	$24.68	$24.70	$24.68	$24.68	$23.16	726
2020-09-22	$24.72	$24.75	$24.72	$24.75	$23.23	447
2020-09-21	$24.85	$24.85	$24.85	$24.85	$23.33	94
2020-09-18	$24.92	$24.92	$24.92	$24.92	$23.30	157
2020-09-17	$24.95	$25.01	$24.72	$24.91	$23.30	26,016
2020-09-16	$24.94	$24.94	$24.93	$24.93	$23.31	404
2020-09-15	$24.94	$24.94	$24.91	$24.91	$23.29	1,479
2020-09-14	$24.87	$24.87	$24.87	$24.87	$23.25	226
2020-09-11	$24.83	$24.89	$24.83	$24.85	$23.23	921
2020-09-10	$24.86	$24.86	$24.78	$24.81	$23.20	2,240
2020-09-09	$24.98	$24.98	$24.79	$24.84	$23.23	2,941
2020-09-08	$24.82	$24.82	$24.75	$24.75	$23.15	953
2020-09-04	$24.89	$24.89	$24.68	$24.85	$23.24	6,516
2020-09-03	$24.93	$24.93	$24.93	$24.93	$23.31	970
2020-09-02	$24.87	$24.91	$24.87	$24.90	$23.29	946
2020-09-01	$24.78	$24.91	$24.78	$24.87	$23.26	2,324
2020-08-31	$24.78	$24.78	$24.78	$24.78	$23.18	154
2020-08-28	$24.75	$24.80	$24.75	$24.77	$23.16	923
2020-08-27	$24.76	$24.79	$24.69	$24.75	$23.14	4,140
2020-08-26	$24.77	$24.77	$24.74	$24.77	$23.16	6,997
2020-08-25	$24.75	$24.80	$24.75	$24.80	$23.19	674
2020-08-24	$24.76	$24.77	$24.75	$24.77	$23.17	811
2020-08-21	$24.77	$24.78	$24.77	$24.78	$23.17	202
2020-08-20	$24.79	$24.82	$24.75	$24.82	$23.21	738
2020-08-19	$24.85	$24.85	$24.82	$24.82	$23.13	333
2020-08-18	$24.81	$24.84	$24.76	$24.82	$23.13	1,493
2020-08-17	$24.80	$24.85	$24.80	$24.85	$23.16	868
2020-08-14	$24.86	$24.87	$24.75	$24.81	$23.12	3,631
2020-08-13	$24.84	$24.88	$24.79	$24.87	$23.18	1,151
2020-08-12	$24.89	$24.93	$24.89	$24.93	$23.23	408
2020-08-11	$24.87	$24.90	$24.84	$24.88	$23.19	1,420
2020-08-10	$24.89	$24.93	$24.89	$24.92	$23.23	2,433
2020-08-07	$24.85	$24.89	$24.85	$24.89	$23.20	298
2020-08-06	$24.88	$24.90	$24.84	$24.85	$23.16	2,891
2020-08-05	$24.81	$24.87	$24.74	$24.79	$23.10	5,110
2020-08-04	$24.80	$24.81	$24.78	$24.81	$23.13	637
2020-08-03	$24.77	$24.77	$24.35	$24.77	$23.09	64,660
2020-07-31	$24.76	$24.76	$24.65	$24.69	$23.01	1,902
2020-07-30	$24.70	$24.74	$24.67	$24.71	$23.03	4,245
2020-07-29	$24.64	$24.66	$24.61	$24.64	$22.96	14,073
2020-07-28	$24.51	$24.65	$24.47	$24.65	$22.98	1,754
2020-07-27	$24.64	$24.67	$24.64	$24.67	$22.99	949
2020-07-24	$24.73	$24.75	$24.63	$24.63	$22.96	2,122
2020-07-23	$24.61	$24.63	$24.61	$24.63	$22.96	5,485
2020-07-22	$24.51	$24.54	$24.51	$24.54	$22.87	656
2020-07-21	$24.37	$24.52	$24.37	$24.44	$22.78	1,443
2020-07-20	$24.38	$24.38	$24.36	$24.38	$22.72	1,352
2020-07-17	$24.31	$24.37	$24.31	$24.34	$22.61	2,641
2020-07-16	$24.35	$24.36	$24.34	$24.34	$22.62	638
2020-07-15	$24.30	$24.30	$24.22	$24.23	$22.52	996
2020-07-14	$24.32	$24.32	$24.32	$24.32	$22.60	1,000
2020-07-13	$24.25	$24.25	$24.18	$24.25	$22.53	900
2020-07-10	$24.29	$24.29	$24.29	$24.29	$22.57	400
2020-07-09	$24.36	$24.36	$24.27	$24.27	$22.55	500
2020-07-08	$24.31	$24.31	$24.31	$24.31	$22.59	100
2020-07-07	$24.23	$24.30	$24.23	$24.23	$22.51	921
2020-07-06	$24.20	$24.23	$24.20	$24.22	$22.50	800
2020-07-02	$24.14	$24.14	$24.11	$24.14	$22.43	2,500
2020-07-01	$24.09	$24.14	$24.06	$24.10	$22.39	3,000
2020-06-30	$24.12	$24.12	$24.12	$24.12	$22.41	484
2020-06-29	$24.14	$24.14	$24.14	$24.14	$22.43	203
2020-06-26	$24.14	$24.17	$24.10	$24.14	$22.43	1,110
2020-06-25	$24.07	$24.22	$24.00	$24.19	$22.48	8,306
2020-06-24	$24.28	$24.28	$23.92	$24.12	$22.41	15,932
2020-06-23	$24.22	$24.25	$24.18	$24.18	$22.47	5,530
2020-06-22	$24.26	$24.26	$24.26	$24.26	$22.54	147
2020-06-19	$24.26	$24.33	$24.26	$24.29	$22.49	1,113
2020-06-18	$24.30	$24.34	$24.28	$24.28	$22.49	3,054
2020-06-17	$24.31	$24.32	$24.31	$24.32	$22.52	1,233
2020-06-16	$24.25	$24.27	$24.18	$24.21	$22.42	7,229
2020-06-15	$23.99	$24.17	$23.99	$24.17	$22.38	1,509
2020-06-12	$24.09	$24.09	$24.09	$24.09	$22.31	228
2020-06-11	$24.28	$24.28	$24.01	$24.01	$22.24	10,329
2020-06-10	$24.32	$24.34	$24.32	$24.32	$22.52	496
2020-06-09	$24.31	$24.35	$24.31	$24.34	$22.54	1,555
2020-06-08	$24.26	$24.27	$24.26	$24.27	$22.47	429
2020-06-05	$24.11	$24.33	$24.11	$24.15	$22.36	10,497
2020-06-04	$23.95	$24.00	$23.89	$23.99	$22.22	3,533
2020-06-03	$23.81	$23.94	$23.81	$23.94	$22.17	1,761
2020-06-02	$23.90	$23.95	$23.88	$23.91	$22.14	7,393
2020-06-01	$23.79	$23.82	$23.78	$23.82	$22.06	3,353
2020-05-29	$23.79	$23.82	$23.79	$23.82	$22.06	574
2020-05-28	$23.72	$23.75	$23.69	$23.71	$21.96	2,128
2020-05-27	$23.50	$23.64	$23.50	$23.64	$21.90	4,798
2020-05-26	$23.50	$23.61	$23.50	$23.56	$21.82	2,022
2020-05-22	$23.39	$23.47	$23.39	$23.47	$21.73	4,073
2020-05-21	$23.32	$23.34	$23.26	$23.33	$21.61	5,014
2020-05-20	$23.32	$23.37	$23.32	$23.36	$21.64	1,078
2020-05-19	$23.20	$23.23	$23.19	$23.19	$21.41	1,603
2020-05-18	$23.13	$23.28	$23.13	$23.18	$21.40	6,365
2020-05-15	$23.14	$23.14	$23.06	$23.11	$21.33	2,361
2020-05-14	$23.12	$23.27	$23.09	$23.17	$21.39	1,707
2020-05-13	$23.15	$23.15	$23.15	$23.15	$21.37	3
2020-05-12	$23.09	$23.10	$22.98	$23.10	$21.32	7,859
2020-05-11	$23.08	$23.08	$23.05	$23.07	$21.30	4,268
2020-05-08	$23.08	$23.09	$23.01	$23.06	$21.29	8,816
2020-05-07	$23.02	$23.06	$23.02	$23.06	$21.29	692
2020-05-06	$22.99	$23.06	$22.99	$23.04	$21.27	764
2020-05-05	$22.98	$23.00	$22.98	$23.00	$21.23	255
2020-05-04	$22.93	$22.96	$22.80	$22.96	$21.20	5,372
2020-05-01	$22.94	$23.05	$22.94	$23.02	$21.25	2,457
2020-04-30	$22.95	$22.95	$22.95	$22.95	$21.19	367
2020-04-29	$22.94	$22.97	$22.88	$22.94	$21.18	1,367
2020-04-28	$22.87	$22.91	$22.78	$22.78	$21.03	3,789
2020-04-27	$23.12	$23.12	$22.77	$22.85	$21.09	25,143
2020-04-24	$22.61	$22.92	$22.44	$22.88	$21.13	3,569
2020-04-23	$22.88	$22.91	$22.88	$22.88	$21.12	1,132
2020-04-22	$22.82	$22.96	$22.81	$22.87	$21.11	4,190
2020-04-21	$22.97	$22.99	$22.76	$22.89	$21.13	1,144
2020-04-20	$22.98	$23.05	$22.98	$23.03	$21.26	565
2020-04-17	$22.20	$23.66	$22.20	$23.27	$21.41	6,317
2020-04-16	$23.20	$23.21	$22.91	$22.91	$21.08	2,740
2020-04-15	$22.94	$22.94	$22.39	$22.78	$20.96	5,166
2020-04-14	$22.83	$23.21	$22.83	$23.00	$21.16	5,805
2020-04-13	$22.37	$22.74	$22.24	$22.74	$20.92	5,347
2020-04-09	$22.46	$22.96	$22.45	$22.65	$20.84	9,673
2020-04-08	$22.28	$22.45	$22.28	$22.33	$20.54	3,118
2020-04-07	$22.19	$22.26	$22.19	$22.26	$20.48	3,012
2020-04-06	$21.93	$22.13	$20.53	$21.62	$19.89	2,608
2020-04-03	$22.11	$22.13	$21.95	$22.01	$20.25	3,163
2020-04-02	$21.09	$22.55	$21.09	$22.55	$20.75	6,413
2020-04-01	$21.26	$22.08	$21.26	$21.97	$20.22	7,699
2020-03-31	$22.26	$22.51	$22.13	$22.30	$20.52	3,693
2020-03-30	$21.94	$22.38	$21.43	$21.94	$20.19	7,010
2020-03-27	$22.11	$22.11	$21.54	$21.90	$20.15	3,907
2020-03-26	$21.60	$22.09	$20.30	$21.84	$20.10	6,632
2020-03-25	$21.34	$21.67	$20.10	$21.66	$19.93	6,795
2020-03-24	$20.88	$21.75	$20.88	$21.50	$19.78	3,159
2020-03-23	$19.78	$21.43	$19.78	$21.41	$19.70	1,587
2020-03-20	$21.53	$21.55	$21.19	$21.20	$19.51	10,458
2020-03-19	$21.84	$21.84	$20.93	$21.28	$19.50	7,356
2020-03-18	$22.57	$22.69	$21.29	$22.09	$20.24	21,023
2020-03-17	$22.56	$22.77	$22.55	$22.66	$20.77	1,834
2020-03-16	$23.30	$23.30	$23.02	$23.11	$21.18	2,949
2020-03-13	$23.81	$24.13	$23.06	$23.33	$21.38	34,902
2020-03-12	$23.27	$24.06	$23.27	$23.56	$21.59	17,998
2020-03-11	$24.28	$24.30	$24.02	$24.02	$22.01	6,867
2020-03-10	$24.70	$24.81	$24.31	$24.31	$22.28	7,526
2020-03-09	$24.58	$24.64	$24.28	$24.42	$22.38	19,223
2020-03-06	$25.02	$25.05	$24.80	$25.00	$22.91	2,970
2020-03-05	$24.96	$25.06	$24.96	$25.02	$22.93	4,808
2020-03-04	$24.88	$25.02	$24.88	$25.02	$22.93	2,824
2020-03-03	$24.92	$24.92	$24.82	$24.88	$22.81	9,028
2020-03-02	$24.79	$24.85	$24.79	$24.83	$22.76	3,141
2020-02-28	$24.74	$24.79	$24.59	$24.76	$22.69	4,926
2020-02-27	$24.96	$24.98	$24.91	$24.91	$22.83	6,786
2020-02-26	$25.02	$25.04	$25.00	$25.00	$22.91	1,657
2020-02-25	$25.01	$25.07	$25.01	$25.03	$22.94	1,931
2020-02-24	$25.05	$25.08	$25.05	$25.08	$22.99	26,187
2020-02-21	$25.03	$25.08	$25.03	$25.08	$22.99	3,206
2020-02-20	$25.08	$25.08	$25.01	$25.03	$22.95	2,201
2020-02-19	$25.12	$25.13	$25.07	$25.12	$22.94	3,355
2020-02-18	$25.03	$25.10	$25.03	$25.09	$22.92	4,904
2020-02-14	$25.08	$25.11	$25.07	$25.07	$22.90	531
2020-02-13	$25.07	$25.07	$25.02	$25.05	$22.88	1,408
2020-02-12	$25.05	$25.06	$25.01	$25.04	$22.87	1,795
2020-02-11	$25.05	$25.05	$25.02	$25.02	$22.85	1,359
2020-02-10	$25.30	$25.30	$24.98	$25.02	$22.85	3,292
2020-02-07	$24.94	$24.97	$24.94	$24.97	$22.81	1,760
2020-02-06	$24.98	$25.00	$24.98	$25.00	$22.83	817
2020-02-05	$24.97	$24.99	$24.96	$24.97	$22.81	2,248
2020-02-04	$24.99	$24.99	$24.92	$24.96	$22.80	4,443
2020-02-03	$24.98	$24.99	$24.86	$24.86	$22.71	5,735
2020-01-31	$24.95	$24.98	$24.88	$24.92	$22.76	14,000
2020-01-30	$25.01	$25.01	$24.95	$24.95	$22.79	857
2020-01-29	$24.84	$24.97	$24.84	$24.93	$22.77	7,159
2020-01-28	$24.90	$24.90	$24.82	$24.82	$22.68	2,216
2020-01-27	$24.93	$24.93	$24.93	$24.93	$22.77	299
2020-01-24	$24.90	$24.94	$24.90	$24.93	$22.77	479
2020-01-23	$24.90	$25.10	$24.89	$24.96	$22.80	6,358
2020-01-22	$24.93	$24.93	$24.91	$24.91	$22.75	1,928
2020-01-21	$24.89	$24.93	$24.89	$24.90	$22.75	2,331
2020-01-17	$24.90	$24.96	$24.90	$24.92	$22.71	3,841
2020-01-16	$24.91	$24.92	$24.90	$24.92	$22.71	742
2020-01-15	$24.89	$24.93	$24.86	$24.90	$22.69	2,375
2020-01-14	$24.83	$24.87	$24.83	$24.83	$22.63	1,154
2020-01-13	$24.86	$24.88	$24.82	$24.88	$22.68	3,129
2020-01-10	$24.74	$24.85	$24.74	$24.83	$22.63	7,695
2020-01-09	$24.81	$24.81	$24.78	$24.80	$22.60	1,625
2020-01-08	$24.80	$24.81	$24.78	$24.79	$22.59	3,471
2020-01-07	$24.80	$24.81	$24.78	$24.78	$22.58	1,340
2020-01-06	$24.79	$24.81	$24.74	$24.77	$22.58	5,684
2020-01-03	$24.79	$24.79	$24.73	$24.78	$22.58	3,162
2020-01-02	$24.67	$24.73	$24.67	$24.68	$22.49	3,909
2019-12-31	$24.71	$24.71	$24.71	$24.71	$22.52	912
2019-12-30	$24.71	$24.73	$24.71	$24.71	$22.52	2,650
2019-12-27	$24.73	$24.74	$24.69	$24.72	$22.53	2,491
2019-12-26	$24.74	$24.74	$24.71	$24.71	$22.52	1,864
2019-12-24	$24.69	$24.69	$24.69	$24.69	$22.50	730
2019-12-23	$24.71	$24.71	$24.66	$24.66	$22.48	1,515
2019-12-20	$24.64	$24.70	$24.64	$24.69	$22.50	3,221
2019-12-19	$24.78	$24.79	$24.74	$24.76	$22.46	6,468
2019-12-18	$24.73	$24.77	$24.72	$24.77	$22.47	4,343
2019-12-17	$24.67	$24.74	$24.67	$24.68	$22.39	3,747
2019-12-16	$24.69	$24.70	$24.69	$24.70	$22.41	1,339
2019-12-13	$24.64	$24.67	$24.64	$24.67	$22.38	9,673
2019-12-12	$24.60	$24.64	$24.58	$24.58	$22.30	3,798
2019-12-11	$24.63	$24.64	$24.61	$24.62	$22.33	1,012
2019-12-10	$24.64	$24.64	$24.56	$24.56	$22.28	1,994
2019-12-09	$24.59	$24.59	$24.56	$24.59	$22.31	1,095
2019-12-06	$24.57	$24.57	$24.52	$24.56	$22.28	3,099
2019-12-05	$24.56	$24.56	$24.54	$24.56	$22.28	2,034
2019-12-04	$24.54	$24.57	$24.54	$24.54	$22.26	7,234
2019-12-03	$24.57	$24.59	$24.52	$24.57	$22.29	3,105
2019-12-02	$24.53	$24.53	$24.48	$24.48	$22.21	2,266
2019-11-29	$24.52	$24.52	$24.52	$24.52	$22.25	21
2019-11-27	$24.52	$24.52	$24.50	$24.52	$22.24	3,098
2019-11-26	$24.52	$24.53	$24.48	$24.49	$22.22	2,739
2019-11-25	$24.46	$24.50	$24.46	$24.50	$22.22	4,104
2019-11-22	$24.54	$24.54	$24.48	$24.49	$22.22	1,724
2019-11-21	$24.48	$24.52	$24.48	$24.49	$22.21	9,014
2019-11-20	$24.52	$24.52	$24.47	$24.49	$22.21	5,253
2019-11-19	$24.56	$24.56	$24.53	$24.53	$22.21	1,713
2019-11-18	$24.60	$24.60	$24.49	$24.49	$22.17	1,609
2019-11-15	$24.50	$24.56	$24.43	$24.43	$22.11	4,180
2019-11-14	$24.49	$24.51	$24.49	$24.51	$22.19	1,339
2019-11-13	$24.51	$24.51	$24.49	$24.49	$22.17	313
2019-11-12	$24.50	$24.52	$24.48	$24.48	$22.16	2,560
2019-11-11	$24.48	$24.48	$24.47	$24.47	$22.15	290
2019-11-08	$24.49	$24.50	$24.46	$24.46	$22.14	797
2019-11-07	$24.48	$24.50	$24.46	$24.46	$22.14	876
2019-11-06	$24.51	$24.54	$24.51	$24.52	$22.20	1,573
2019-11-05	$24.52	$24.53	$24.51	$24.51	$22.19	1,998
2019-11-04	$24.85	$24.85	$24.51	$24.53	$22.20	4,769
2019-11-01	$24.56	$24.56	$24.54	$24.54	$22.21	2,338
2019-10-31	$24.53	$24.53	$24.51	$24.51	$22.18	858
2019-10-30	$24.49	$24.49	$24.42	$24.42	$22.11	4,243
2019-10-29	$24.48	$24.49	$24.47	$24.47	$22.15	10,589
2019-10-28	$24.42	$24.51	$24.41	$24.41	$22.10	3,551
2019-10-25	$24.44	$24.46	$24.44	$24.46	$22.14	2,165
2019-10-24	$24.51	$24.51	$24.48	$24.48	$22.16	2,357
2019-10-23	$24.48	$24.48	$24.42	$24.43	$22.11	10,086
2019-10-22	$24.46	$24.46	$24.45	$24.45	$22.13	1,116
2019-10-21	$24.44	$24.44	$24.44	$24.44	$22.12	375
2019-10-18	$24.51	$24.51	$24.48	$24.49	$22.10	1,465
2019-10-17	$24.49	$24.53	$24.47	$24.47	$22.08	3,483
2019-10-16	$24.47	$24.49	$24.45	$24.48	$22.09	1,219
2019-10-15	$24.51	$24.51	$24.51	$24.51	$22.11	941
2019-10-14	$24.46	$24.49	$24.46	$24.49	$22.10	1,921
2019-10-11	$24.56	$24.56	$24.46	$24.46	$22.07	11,210
2019-10-10	$24.52	$24.54	$24.52	$24.53	$22.13	6,976
2019-10-09	$24.56	$24.56	$24.54	$24.55	$22.15	3,635
2019-10-08	$24.60	$24.60	$24.57	$24.57	$22.17	4,364
2019-10-07	$24.65	$24.65	$24.58	$24.58	$22.18	5,698
2019-10-04	$24.58	$24.60	$24.58	$24.58	$22.18	2,346
2019-10-03	$24.56	$24.58	$24.53	$24.56	$22.16	7,819
2019-10-02	$24.56	$24.58	$24.56	$24.56	$22.16	429
2019-10-01	$24.56	$24.56	$24.55	$24.55	$22.15	675
2019-09-30	$24.57	$24.57	$24.53	$24.56	$22.16	728
2019-09-27	$24.58	$24.59	$24.51	$24.56	$22.16	15,714
2019-09-26	$24.53	$24.56	$24.53	$24.54	$22.14	1,966
2019-09-25	$24.56	$24.57	$24.52	$24.54	$22.15	6,494
2019-09-24	$24.60	$24.62	$24.56	$24.59	$22.19	3,173
2019-09-23	$24.57	$24.60	$24.57	$24.57	$22.17	913
2019-09-20	$24.47	$24.54	$24.47	$24.50	$22.11	1,700
2019-09-19	$24.58	$24.60	$24.58	$24.59	$22.11	8,078
2019-09-18	$24.62	$24.62	$24.52	$24.56	$22.08	2,731
2019-09-17	$24.58	$24.60	$24.54	$24.54	$22.07	3,362
2019-09-16	$24.52	$24.54	$24.51	$24.53	$22.06	2,916
2019-09-13	$24.51	$24.58	$24.51	$24.53	$22.06	5,059
2019-09-12	$24.56	$24.56	$24.52	$24.53	$22.06	4,964
2019-09-11	$24.56	$24.59	$24.54	$24.56	$22.09	3,112
2019-09-10	$24.58	$24.58	$24.54	$24.54	$22.07	990
2019-09-09	$24.57	$24.61	$24.54	$24.54	$22.07	5,368
2019-09-06	$24.63	$24.64	$24.59	$24.59	$22.11	2,508
2019-09-05	$24.64	$24.64	$24.59	$24.59	$22.11	3,869
2019-09-04	$24.63	$24.66	$24.61	$24.63	$22.14	2,651
2019-09-03	$24.54	$24.66	$24.54	$24.62	$22.14	2,404
2019-08-30	$24.56	$24.60	$24.55	$24.56	$22.08	1,953
2019-08-29	$24.55	$24.56	$24.55	$24.56	$22.09	6,223
2019-08-28	$24.55	$24.59	$24.55	$24.58	$22.10	6,072
2019-08-27	$24.52	$24.53	$24.51	$24.53	$22.06	5,589
2019-08-26	$24.49	$24.50	$24.47	$24.48	$22.01	6,196
2019-08-23	$24.39	$24.49	$24.39	$24.49	$22.02	657
2019-08-22	$24.45	$24.47	$24.43	$24.43	$21.97	2,442
2019-08-21	$24.43	$24.44	$24.42	$24.43	$21.97	5,519
2019-08-20	$24.43	$24.43	$24.41	$24.41	$21.95	3,379
2019-08-19	$24.52	$24.53	$24.50	$24.52	$21.97	2,062
2019-08-16	$24.53	$24.55	$24.52	$24.54	$21.99	5,385
2019-08-15	$24.48	$24.51	$24.46	$24.48	$21.93	2,239
2019-08-14	$24.53	$24.53	$24.49	$24.51	$21.96	4,462
2019-08-13	$24.55	$24.55	$24.54	$24.55	$22.00	24,448
2019-08-12	$24.54	$24.56	$24.54	$24.55	$22.00	1,558
2019-08-09	$24.58	$24.58	$24.54	$24.54	$21.99	4,790
2019-08-08	$24.51	$24.55	$24.51	$24.55	$21.99	920
2019-08-07	$24.55	$24.57	$24.54	$24.56	$22.00	3,162
2019-08-06	$24.55	$24.55	$24.52	$24.54	$21.98	12,941
2019-08-05	$24.53	$24.54	$24.53	$24.53	$21.98	3,742
2019-08-02	$24.58	$24.58	$24.56	$24.58	$22.02	5,425
2019-08-01	$24.55	$24.55	$24.51	$24.54	$21.99	18,274
2019-07-31	$24.50	$24.52	$24.46	$24.46	$21.91	3,510
2019-07-30	$24.51	$24.51	$24.51	$24.51	$21.96	1,256
2019-07-29	$24.48	$24.48	$24.48	$24.48	$21.93	2,063
2019-07-26	$24.51	$24.51	$24.49	$24.50	$21.95	5,975
2019-07-25	$24.49	$24.52	$24.48	$24.48	$21.93	21,768
2019-07-24	$24.48	$24.49	$24.48	$24.49	$21.94	609
2019-07-23	$24.47	$24.49	$24.47	$24.49	$21.94	5,717
2019-07-22	$24.48	$24.49	$24.46	$24.46	$21.92	3,184
2019-07-19	$24.53	$24.55	$24.53	$24.54	$21.91	1,048
2019-07-18	$24.50	$24.54	$24.50	$24.53	$21.91	1,921
2019-07-17	$24.50	$24.50	$24.49	$24.50	$21.88	1,463
2019-07-16	$24.47	$24.51	$24.46	$24.46	$21.84	4,723
2019-07-15	$24.51	$24.51	$24.46	$24.47	$21.85	1,863
2019-07-12	$24.43	$24.44	$24.43	$24.43	$21.81	6,306
2019-07-11	$24.48	$24.53	$24.46	$24.49	$21.87	11,030
2019-07-10	$24.49	$24.51	$24.45	$24.46	$21.84	12,060
2019-07-09	$24.51	$24.52	$24.44	$24.44	$21.82	5,088
2019-07-08	$24.50	$24.53	$24.49	$24.50	$21.88	5,306
2019-07-05	$24.47	$24.50	$24.47	$24.48	$21.86	794
2019-07-03	$24.48	$24.49	$24.47	$24.49	$21.87	5,669
2019-07-02	$24.45	$24.50	$24.45	$24.48	$21.86	6,465
2019-07-01	$24.45	$24.49	$24.44	$24.46	$21.84	14,884
2019-06-28	$24.46	$24.46	$24.43	$24.44	$21.82	12,868
2019-06-27	$24.40	$24.44	$24.40	$24.41	$21.80	12,357
2019-06-26	$24.45	$24.48	$24.45	$24.46	$21.84	1,745
2019-06-25	$24.45	$24.45	$24.43	$24.44	$21.82	3,226
2019-06-24	$24.42	$24.45	$24.42	$24.42	$21.80	3,976
2019-06-21	$24.50	$24.50	$24.44	$24.46	$21.84	2,980
2019-06-20	$24.44	$24.48	$24.43	$24.46	$21.84	3,181
2019-06-19	$24.50	$24.57	$24.44	$24.46	$21.76	7,319
2019-06-18	$24.39	$24.41	$24.37	$24.37	$21.68	6,918
2019-06-17	$24.38	$24.42	$24.38	$24.39	$21.70	12,111
2019-06-14	$24.37	$24.41	$24.37	$24.39	$21.70	2,377
2019-06-13	$24.36	$24.39	$24.36	$24.38	$21.69	8,416
2019-06-12	$24.36	$24.39	$24.34	$24.35	$21.66	9,227
2019-06-11	$24.37	$24.38	$24.33	$24.33	$21.65	9,044
2019-06-10	$24.39	$24.39	$24.35	$24.37	$21.68	6,436
2019-06-07	$24.31	$24.34	$24.29	$24.31	$21.63	46,975
2019-06-06	$24.27	$24.30	$24.27	$24.28	$21.60	7,631
2019-06-05	$24.24	$24.29	$24.24	$24.28	$21.60	3,775
2019-06-04	$24.28	$24.30	$24.24	$24.24	$21.57	47,922
2019-06-03	$24.23	$24.29	$24.22	$24.26	$21.58	3,116
2019-05-31	$24.21	$24.23	$24.19	$24.21	$21.54	17,542
2019-05-30	$24.18	$24.20	$24.18	$24.19	$21.52	5,665
2019-05-29	$24.21	$24.21	$24.19	$24.21	$21.54	1,507
2019-05-28	$24.18	$24.23	$24.17	$24.17	$21.50	32,859
2019-05-24	$24.22	$24.22	$24.16	$24.16	$21.49	5,240
2019-05-23	$24.16	$24.17	$24.15	$24.16	$21.49	1,320
2019-05-22	$24.13	$24.16	$24.13	$24.14	$21.48	10,473
2019-05-21	$24.13	$24.16	$24.13	$24.14	$21.48	12,496
2019-05-20	$24.21	$24.21	$24.13	$24.13	$21.47	7,085
2019-05-17	$24.33	$24.33	$24.29	$24.31	$21.49	4,034
2019-05-16	$24.30	$24.33	$24.30	$24.31	$21.49	11,390
2019-05-15	$24.30	$24.30	$24.27	$24.28	$21.46	6,725
2019-05-14	$24.29	$24.29	$24.25	$24.25	$21.44	111,363
2019-05-13	$24.27	$24.29	$24.26	$24.26	$21.45	5,054
2019-05-10	$24.27	$24.27	$24.27	$24.27	$21.45	562
2019-05-09	$24.25	$24.28	$24.25	$24.25	$21.44	8,495
2019-05-08	$24.25	$24.32	$24.25	$24.27	$21.46	2,040
2019-05-07	$24.31	$24.31	$24.28	$24.29	$21.47	14,395
2019-05-06	$24.29	$24.32	$24.28	$24.30	$21.48	19,773
2019-05-03	$24.32	$24.32	$24.28	$24.30	$21.48	33,795
2019-05-02	$24.28	$24.29	$24.26	$24.27	$21.46	1,293,422
2019-05-01	$24.26	$24.29	$24.25	$24.26	$21.45	12,904
2019-04-30	$24.30	$24.32	$24.27	$24.29	$21.47	98,747
2019-04-29	$24.29	$24.33	$24.23	$24.28	$21.46	96,053
2019-04-26	$24.27	$24.33	$24.27	$24.29	$21.47	72,688
2019-04-25	$24.27	$24.29	$24.26	$24.27	$21.46	40,434
2019-04-24	$24.25	$24.28	$24.25	$24.27	$21.45	16,105
2019-04-23	$24.23	$24.28	$24.22	$24.24	$21.43	18,106
2019-04-22	$24.21	$24.28	$24.19	$24.19	$21.38	18,273
2019-04-18	$24.29	$24.33	$24.29	$24.30	$21.40	10,865
2019-04-17	$24.31	$24.32	$24.28	$24.30	$21.40	4,803
2019-04-16	$24.34	$24.34	$24.28	$24.31	$21.41	5,739
2019-04-15	$24.24	$24.31	$24.24	$24.28	$21.39	9,520
2019-04-12	$24.33	$24.33	$24.25	$24.25	$21.35	11,916
2019-04-11	$24.25	$24.33	$24.24	$24.32	$21.42	17,529
2019-04-10	$24.22	$24.30	$24.22	$24.25	$21.36	56,840
2019-04-09	$24.23	$24.28	$24.22	$24.28	$21.39	17,673
2019-04-08	$24.24	$24.24	$24.23	$24.23	$21.34	3,333
2019-04-05	$24.16	$24.24	$24.16	$24.19	$21.31	6,711
2019-04-04	$24.18	$24.22	$24.16	$24.19	$21.31	25,324
2019-04-03	$24.16	$24.19	$24.11	$24.17	$21.28	18,033
2019-04-02	$24.20	$24.21	$24.15	$24.15	$21.27	4,338
2019-04-01	$24.17	$24.20	$24.13	$24.13	$21.25	5,337
2019-03-29	$24.16	$24.20	$24.14	$24.17	$21.29	5,665
2019-03-28	$24.15	$24.21	$24.14	$24.17	$21.29	13,172
2019-03-27	$24.15	$24.19	$24.14	$24.17	$21.28	13,339
2019-03-26	$24.18	$24.21	$24.13	$24.13	$21.25	11,829
2019-03-25	$24.19	$24.20	$24.14	$24.15	$21.27	18,356
2019-03-22	$24.13	$24.17	$24.10	$24.16	$21.28	227,497
2019-03-21	$24.10	$24.12	$24.09	$24.11	$21.24	16,324
2019-03-20	$24.07	$24.10	$24.05	$24.09	$21.21	30,941
2019-03-19	$24.16	$24.18	$24.15	$24.15	$21.19	8,271
2019-03-18	$24.13	$24.15	$24.13	$24.14	$21.18	9,958
2019-03-15	$24.11	$24.12	$24.10	$24.11	$21.16	6,772
2019-03-14	$24.09	$24.11	$24.08	$24.10	$21.16	18,965
2019-03-13	$24.09	$24.10	$24.07	$24.07	$21.13	34,800
2019-03-12	$24.05	$24.07	$24.04	$24.06	$21.12	7,175
2019-03-11	$24.03	$24.07	$24.03	$24.05	$21.11	20,218
2019-03-08	$24.05	$24.05	$24.02	$24.04	$21.10	5,613
2019-03-07	$23.96	$24.07	$23.87	$24.02	$21.08	43,887
2019-03-06	$24.06	$24.09	$23.99	$24.00	$21.07	16,269
2019-03-05	$24.00	$24.05	$23.97	$23.99	$21.06	5,646
2019-03-04	$23.95	$24.00	$23.94	$23.95	$21.02	17,154
2019-03-01	$23.94	$24.00	$23.94	$23.95	$21.02	5,199
2019-02-28	$23.98	$23.99	$23.97	$23.98	$21.04	13,534
2019-02-27	$23.98	$24.00	$23.95	$23.98	$21.04	9,126
2019-02-26	$23.97	$24.00	$23.95	$23.96	$21.03	11,866
2019-02-25	$24.00	$24.00	$23.93	$23.93	$21.00	4,127
2019-02-22	$23.89	$23.95	$23.89	$23.93	$21.00	35,046
2019-02-21	$23.92	$23.97	$23.88	$23.88	$20.96	4,842
2019-02-20	$23.93	$23.99	$23.83	$23.86	$20.94	15,569
2019-02-19	$23.68	$23.97	$23.68	$23.95	$20.94	29,373
2019-02-15	$23.93	$23.98	$23.93	$23.96	$20.94	11,647
2019-02-14	$23.95	$23.96	$23.91	$23.91	$20.90	8,857
2019-02-13	$23.90	$23.97	$23.90	$23.97	$20.96	7,734
2019-02-12	$23.90	$23.97	$23.90	$23.93	$20.92	12,530
2019-02-11	$23.89	$23.95	$23.87	$23.91	$20.90	14,375
2019-02-08	$23.92	$23.97	$23.90	$23.93	$20.92	18,404
2019-02-07	$23.94	$23.99	$23.86	$23.93	$20.92	15,521
2019-02-06	$23.90	$23.97	$23.90	$23.95	$20.94	16,445
2019-02-05	$23.84	$23.95	$23.84	$23.93	$20.92	49,149
2019-02-04	$23.87	$23.93	$23.84	$23.86	$20.86	39,847
2019-02-01	$23.84	$23.94	$23.80	$23.84	$20.84	24,349
2019-01-31	$23.83	$23.90	$23.83	$23.88	$20.87	8,423
2019-01-30	$23.87	$23.87	$23.75	$23.79	$20.80	22,604
2019-01-29	$23.72	$23.84	$23.72	$23.80	$20.81	33,056
2019-01-28	$23.85	$23.85	$23.74	$23.76	$20.77	10,252
2019-01-25	$23.75	$23.82	$23.73	$23.75	$20.76	19,041
2019-01-24	$23.80	$23.82	$23.75	$23.78	$20.79	22,051
2019-01-23	$23.72	$23.81	$23.72	$23.77	$20.78	41,327
2019-01-22	$23.73	$23.78	$23.71	$23.74	$20.75	26,392
2019-01-18	$23.83	$23.83	$23.72	$23.78	$20.74	33,395
2019-01-17	$23.77	$23.82	$23.72	$23.80	$20.76	19,873
2019-01-16	$23.68	$23.76	$23.66	$23.70	$20.67	10,661
2019-01-15	$23.79	$23.79	$23.66	$23.73	$20.70	10,848
2019-01-14	$23.68	$23.78	$23.68	$23.73	$20.70	14,593
2019-01-11	$23.64	$23.72	$23.63	$23.64	$20.62	13,751
2019-01-10	$23.62	$23.72	$23.62	$23.68	$20.66	7,663
2019-01-09	$23.59	$23.65	$23.57	$23.62	$20.60	13,879
2019-01-08	$23.49	$23.61	$23.49	$23.54	$20.53	38,011
2019-01-07	$23.46	$23.55	$23.46	$23.53	$20.52	72,530
2019-01-04	$23.36	$23.72	$23.36	$23.37	$20.38	22,645
2019-01-03	$23.37	$23.46	$23.37	$23.45	$20.45	13,290
2019-01-02	$23.46	$23.46	$23.33	$23.42	$20.42	14,408
2018-12-31	$23.32	$23.44	$23.31	$23.44	$20.45	34,920
2018-12-28	$23.32	$23.36	$23.26	$23.33	$20.35	39,293
2018-12-27	$23.39	$23.39	$23.24	$23.29	$20.31	73,028
2018-12-26	$23.29	$23.39	$23.24	$23.32	$20.34	78,735
2018-12-24	$23.21	$23.36	$23.21	$23.35	$20.37	41,222
2018-12-21	$23.23	$23.36	$22.19	$23.30	$20.32	187,446
2018-12-20	$23.35	$23.43	$22.89	$23.27	$20.30	33,764
2018-12-19	$23.54	$23.57	$23.48	$23.50	$20.42	26,582
2018-12-18	$23.53	$23.57	$23.52	$23.53	$20.44	38,518
2018-12-17	$23.55	$23.58	$23.53	$23.56	$20.46	28,868
2018-12-14	$23.60	$23.60	$23.53	$23.57	$20.48	25,053
2018-12-13	$23.48	$23.58	$23.48	$23.55	$20.46	17,917
2018-12-12	$23.51	$23.58	$23.51	$23.54	$20.45	33,721
2018-12-11	$23.50	$23.57	$23.50	$23.50	$20.42	19,889
2018-12-10	$23.54	$23.60	$23.54	$23.54	$20.45	178,114
2018-12-07	$23.47	$23.62	$23.47	$23.55	$20.46	33,666
2018-12-06	$23.46	$23.61	$23.46	$23.56	$20.47	25,548
2018-12-04	$23.59	$23.64	$23.57	$23.60	$20.50	15,728
2018-12-03	$23.53	$23.59	$23.53	$23.56	$20.47	21,693
2018-11-30	$23.52	$23.58	$23.49	$23.53	$20.44	11,913
2018-11-29	$23.57	$23.57	$23.49	$23.49	$20.41	40,852
2018-11-28	$23.47	$23.57	$23.46	$23.55	$20.46	30,431
2018-11-27	$23.53	$23.58	$23.49	$23.51	$20.42	17,647
2018-11-26	$23.56	$23.61	$23.55	$23.55	$20.46	9,738
2018-11-23	$23.63	$23.63	$23.55	$23.58	$20.48	1,806
2018-11-21	$23.57	$23.58	$23.54	$23.56	$20.47	9,849
2018-11-20	$23.59	$23.65	$23.56	$23.57	$20.48	11,769
2018-11-19	$23.73	$23.80	$23.71	$23.71	$20.50	16,706
2018-11-16	$23.76	$23.81	$23.75	$23.76	$20.54	24,567
2018-11-15	$23.69	$23.83	$23.57	$23.78	$20.56	85,587
2018-11-14	$23.68	$23.85	$23.68	$23.85	$20.62	7,910
2018-11-13	$23.78	$23.88	$23.78	$23.81	$20.58	458,033
2018-11-12	$23.85	$23.88	$23.79	$23.80	$20.57	29,679
2018-11-09	$23.83	$23.90	$23.82	$23.88	$20.64	17,797
2018-11-08	$23.87	$23.92	$23.86	$23.90	$20.66	31,217
2018-11-07	$23.87	$23.89	$23.83	$23.83	$20.60	88,011
2018-11-06	$23.80	$23.88	$23.80	$23.86	$20.63	19,894
2018-11-05	$23.80	$23.88	$23.79	$23.79	$20.57	25,032
2018-11-02	$23.88	$23.88	$23.80	$23.82	$20.59	14,163
2018-11-01	$23.81	$23.85	$23.79	$23.85	$20.62	26,068
2018-10-31	$23.83	$23.87	$23.78	$23.78	$20.56	28,341
2018-10-30	$23.92	$23.92	$23.82	$23.85	$20.62	39,924
2018-10-29	$23.91	$23.93	$23.87	$23.93	$20.69	44,948
2018-10-26	$23.88	$23.96	$23.87	$23.87	$20.63	31,591
2018-10-25	$23.90	$23.98	$23.90	$23.92	$20.68	28,363
2018-10-24	$23.98	$23.98	$23.90	$23.90	$20.66	13,286
2018-10-23	$24.03	$24.03	$23.96	$23.96	$20.71	22,291
2018-10-22	$23.93	$24.00	$23.93	$23.95	$20.70	71,466
2018-10-19	$24.01	$24.10	$23.99	$24.00	$20.66	39,876
2018-10-18	$24.05	$24.10	$24.03	$24.04	$20.70	18,912
2018-10-17	$24.11	$24.13	$24.05	$24.05	$20.71	37,949
2018-10-16	$24.09	$24.10	$24.04	$24.09	$20.74	16,937
2018-10-15	$24.06	$24.11	$24.02	$24.02	$20.68	20,432
2018-10-12	$24.02	$24.08	$24.02	$24.05	$20.71	86,503
2018-10-11	$24.01	$24.07	$24.01	$24.02	$20.68	28,155
2018-10-10	$24.01	$24.10	$24.01	$24.02	$20.68	54,388
2018-10-09	$24.06	$24.11	$24.04	$24.04	$20.70	39,125
2018-10-08	$24.08	$24.11	$24.05	$24.08	$20.73	36,574
2018-10-05	$24.08	$24.13	$24.00	$24.06	$20.71	76,074
2018-10-04	$24.18	$24.18	$24.11	$24.17	$20.81	43,544
2018-10-03	$24.24	$24.24	$24.14	$24.18	$20.82	27,835
2018-10-02	$24.16	$24.23	$24.16	$24.17	$20.81	37,974
2018-10-01	$24.19	$24.22	$24.15	$24.16	$20.80	13,500
2018-09-28	$24.22	$24.22	$24.16	$24.18	$20.82	18,857
2018-09-27	$24.12	$24.18	$24.06	$24.11	$20.76	9,491
2018-09-26	$24.10	$24.17	$24.07	$24.15	$20.80	23,572
2018-09-25	$24.07	$24.17	$24.07	$24.07	$20.72	12,902
2018-09-24	$24.08	$24.17	$24.08	$24.15	$20.79	25,938
2018-09-21	$24.09	$24.15	$24.07	$24.07	$20.72	22,277
2018-09-20	$24.05	$24.14	$24.05	$24.13	$20.77	16,961
2018-09-19	$24.22	$24.22	$24.17	$24.21	$20.76	16,738
2018-09-18	$24.18	$24.21	$24.16	$24.17	$20.73	15,109
2018-09-17	$24.20	$24.24	$24.16	$24.22	$20.77	28,409
2018-09-14	$24.17	$24.21	$24.14	$24.14	$20.70	11,079
2018-09-13	$24.13	$24.21	$24.13	$24.19	$20.75	17,078
2018-09-12	$24.11	$24.17	$23.72	$24.16	$20.72	19,492
2018-09-11	$24.15	$24.18	$24.11	$24.12	$20.69	12,356
2018-09-10	$24.17	$24.19	$24.12	$24.12	$20.69	6,105
2018-09-07	$24.10	$24.18	$24.10	$24.14	$20.70	8,399
2018-09-06	$24.12	$24.17	$24.11	$24.13	$20.70	21,340
2018-09-05	$24.17	$24.21	$24.10	$24.12	$20.69	31,475
2018-09-04	$24.09	$24.19	$24.09	$24.15	$20.71	11,837
2018-08-31	$24.20	$24.22	$24.17	$24.20	$20.76	13,688
2018-08-30	$24.21	$24.25	$24.20	$24.23	$20.78	11,688
2018-08-29	$24.20	$24.27	$24.20	$24.20	$20.76	7,755
2018-08-28	$24.23	$24.27	$24.20	$24.21	$20.76	16,654
2018-08-27	$24.24	$24.27	$24.21	$24.27	$20.82	15,610
2018-08-24	$24.26	$24.26	$24.20	$24.24	$20.79	5,212
2018-08-23	$24.22	$24.27	$24.15	$24.21	$20.76	16,393
2018-08-22	$24.21	$24.25	$24.18	$24.21	$20.76	17,720
2018-08-21	$24.21	$24.25	$24.17	$24.24	$20.79	9,053
2018-08-20	$24.27	$24.32	$24.26	$24.31	$20.77	12,110
2018-08-17	$24.29	$24.33	$24.25	$24.26	$20.73	10,773
2018-08-16	$24.31	$24.31	$24.22	$24.23	$20.70	16,631
2018-08-15	$24.22	$24.28	$24.22	$24.23	$20.70	18,639
2018-08-14	$24.22	$24.27	$24.20	$24.21	$20.69	13,427
2018-08-13	$24.25	$24.31	$24.20	$24.26	$20.72	21,309
2018-08-10	$24.21	$24.30	$24.21	$24.24	$20.70	13,166
2018-08-09	$24.29	$24.35	$24.29	$24.35	$20.80	26,970
2018-08-08	$24.33	$24.35	$24.29	$24.34	$20.80	22,392
2018-08-07	$24.35	$24.35	$24.30	$24.31	$20.77	15,476
2018-08-06	$24.33	$24.36	$24.30	$24.31	$20.77	11,254
2018-08-03	$24.27	$24.35	$24.27	$24.35	$20.80	21,846
2018-08-02	$24.25	$24.33	$24.25	$24.26	$20.72	20,802
2018-08-01	$24.27	$24.31	$24.25	$24.29	$20.75	12,197
2018-07-31	$24.28	$24.35	$24.27	$24.27	$20.73	41,457
2018-07-30	$24.31	$24.35	$24.25	$24.34	$20.79	145,933
2018-07-27	$24.25	$24.33	$24.25	$24.26	$20.72	19,886
2018-07-26	$24.25	$24.31	$24.25	$24.28	$20.74	41,030
2018-07-25	$24.22	$24.25	$24.22	$24.23	$20.70	7,146
2018-07-24	$24.20	$24.27	$24.20	$24.20	$20.67	8,690
2018-07-23	$24.20	$24.28	$24.20	$24.24	$20.71	2,662
2018-07-20	$24.23	$24.23	$24.20	$24.21	$20.68	11,945
2018-07-19	$24.32	$24.37	$24.30	$24.34	$20.71	14,209
2018-07-18	$24.29	$24.34	$24.29	$24.31	$20.68	8,780
2018-07-17	$24.30	$24.37	$24.30	$24.33	$20.70	23,786
2018-07-16	$24.32	$24.36	$24.31	$24.32	$20.69	13,279
2018-07-13	$24.31	$24.39	$24.31	$24.33	$20.70	12,262
2018-07-12	$24.31	$24.35	$24.30	$24.33	$20.70	6,315
2018-07-11	$24.30	$24.35	$24.29	$24.32	$20.69	106,624
2018-07-10	$24.33	$24.33	$24.28	$24.29	$20.67	18,696
2018-07-09	$24.29	$24.33	$24.26	$24.27	$20.65	9,858
2018-07-06	$24.27	$24.29	$24.20	$24.29	$20.67	113,311
2018-07-05	$24.21	$24.25	$24.16	$24.23	$20.61	16,300
2018-07-03	$24.19	$24.22	$24.13	$24.13	$20.53	5,098
2018-07-02	$24.16	$24.20	$24.14	$24.14	$20.54	11,656
2018-06-29	$24.17	$24.24	$24.16	$24.19	$20.58	29,642
2018-06-28	$24.26	$24.27	$24.17	$24.17	$20.56	23,020
2018-06-27	$24.20	$24.25	$24.20	$24.25	$20.63	10,910
2018-06-26	$24.22	$24.25	$24.19	$24.21	$20.60	234,041
2018-06-25	$24.26	$24.26	$24.22	$24.24	$20.62	10,903
2018-06-22	$24.28	$24.28	$24.21	$24.22	$20.61	15,175
2018-06-21	$24.15	$24.29	$24.15	$24.16	$20.56	52,627
2018-06-20	$24.22	$24.27	$24.15	$24.15	$20.55	13,822
2018-06-19	$24.27	$24.32	$24.24	$24.25	$20.55	16,843
2018-06-18	$24.35	$24.35	$24.22	$24.27	$20.57	21,011
2018-06-15	$24.32	$24.37	$24.29	$24.35	$20.64	49,203
2018-06-14	$24.35	$24.35	$24.28	$24.31	$20.60	15,445
2018-06-13	$24.29	$24.34	$24.23	$24.28	$20.58	250,593
2018-06-12	$24.29	$24.33	$24.26	$24.26	$20.56	31,186
2018-06-11	$24.31	$24.37	$24.28	$24.31	$20.60	18,159
2018-06-08	$24.35	$24.38	$24.32	$24.32	$20.61	22,291
2018-06-07	$24.30	$24.37	$24.30	$24.33	$20.62	18,710
2018-06-06	$24.32	$24.38	$24.28	$24.30	$20.60	15,632
2018-06-05	$24.33	$24.35	$24.31	$24.34	$20.63	16,496
2018-06-04	$24.35	$24.35	$24.31	$24.32	$20.61	10,538
2018-06-01	$24.36	$24.37	$24.28	$24.29	$20.59	16,897
2018-05-31	$24.28	$24.37	$24.28	$24.35	$20.64	13,817
2018-05-30	$24.25	$24.42	$24.23	$24.40	$20.68	12,294
2018-05-29	$24.40	$24.40	$24.29	$24.39	$20.67	12,246
2018-05-25	$24.35	$24.39	$24.34	$24.35	$20.64	7,907
2018-05-24	$24.32	$24.41	$24.32	$24.40	$20.68	8,569
2018-05-23	$24.31	$24.34	$24.30	$24.32	$20.61	14,430
2018-05-22	$24.29	$24.34	$24.27	$24.29	$20.59	8,348
2018-05-21	$24.43	$24.43	$24.35	$24.39	$20.58	23,085
2018-05-18	$24.34	$24.42	$24.34	$24.42	$20.61	8,175
2018-05-17	$24.36	$24.44	$24.36	$24.38	$20.57	11,089
2018-05-16	$24.44	$24.44	$24.35	$24.37	$20.57	11,381
2018-05-15	$24.45	$24.46	$24.39	$24.44	$20.63	21,818
2018-05-14	$24.39	$24.52	$24.39	$24.49	$20.67	20,916
2018-05-11	$24.42	$24.49	$23.87	$24.42	$20.61	110,836
2018-05-10	$24.42	$24.42	$24.37	$24.41	$20.60	36,135
2018-05-09	$24.32	$24.39	$24.32	$24.39	$20.59	14,507
2018-05-08	$24.37	$24.39	$24.34	$24.38	$20.58	7,465
2018-05-07	$24.39	$24.45	$24.36	$24.36	$20.56	32,486
2018-05-04	$24.36	$24.48	$24.36	$24.41	$20.60	16,256
2018-05-03	$24.38	$24.44	$24.38	$24.39	$20.59	21,717
2018-05-02	$24.43	$24.47	$24.40	$24.41	$20.60	31,732
2018-05-01	$24.51	$24.53	$24.44	$24.48	$20.66	64,656
2018-04-30	$24.47	$24.54	$24.45	$24.53	$20.70	8,398
2018-04-27	$24.48	$24.53	$24.45	$24.49	$20.67	26,934
2018-04-26	$24.43	$24.48	$24.41	$24.44	$20.62	9,946
2018-04-25	$24.46	$24.51	$24.40	$24.40	$20.59	19,166
2018-04-24	$24.51	$24.56	$24.45	$24.48	$20.66	24,377
2018-04-23	$24.54	$24.58	$24.52	$24.53	$20.70	8,377
2018-04-20	$24.61	$24.64	$24.56	$24.59	$20.75	28,964
2018-04-19	$24.69	$24.72	$24.66	$24.68	$20.74	27,856
2018-04-18	$24.74	$24.77	$24.69	$24.70	$20.76	87,037
2018-04-17	$24.74	$24.77	$24.71	$24.77	$20.82	22,704
2018-04-16	$24.71	$24.73	$24.26	$24.60	$20.68	284,844
2018-04-13	$24.74	$24.76	$24.68	$24.72	$20.77	53,448
2018-04-12	$24.75	$24.78	$24.68	$24.68	$20.74	19,052
2018-04-11	$24.80	$24.80	$24.70	$24.75	$20.80	90,509
2018-04-10	$24.75	$24.77	$24.70	$24.77	$20.82	13,739
2018-04-09	$24.75	$24.83	$24.75	$24.81	$20.85	8,975
2018-04-06	$24.76	$24.83	$24.73	$24.76	$20.81	20,622
2018-04-05	$24.72	$24.78	$24.70	$24.78	$20.83	18,481
2018-04-04	$24.70	$24.79	$24.70	$24.71	$20.77	33,490
2018-04-03	$24.74	$24.79	$24.74	$24.75	$20.80	27,840
2018-04-02	$24.77	$24.78	$24.72	$24.76	$20.81	29,613
2018-03-29	$24.72	$24.80	$24.70	$24.77	$20.82	24,649
2018-03-28	$24.71	$24.78	$24.70	$24.74	$20.80	39,926
2018-03-27	$24.71	$24.72	$24.65	$24.71	$20.77	20,611
2018-03-26	$24.70	$24.72	$24.67	$24.70	$20.76	25,001
2018-03-23	$24.72	$24.74	$24.50	$24.63	$20.70	10,524
2018-03-22	$24.69	$24.72	$24.67	$24.69	$20.75	14,120
2018-03-21	$24.66	$24.72	$24.65	$24.69	$20.75	31,513
2018-03-20	$24.74	$24.74	$24.66	$24.70	$20.76	12,514
2018-03-19	$24.80	$24.85	$24.78	$24.79	$20.76	18,284
2018-03-16	$24.86	$24.86	$24.79	$24.86	$20.82	12,266
2018-03-15	$24.86	$24.87	$24.82	$24.85	$20.81	30,538
2018-03-14	$24.84	$24.89	$24.83	$24.84	$20.81	21,919
2018-03-13	$24.84	$24.88	$24.83	$24.84	$20.81	18,530
2018-03-12	$24.87	$24.89	$24.83	$24.86	$20.82	14,365
2018-03-09	$24.84	$24.88	$24.84	$24.87	$20.83	36,444
2018-03-08	$24.83	$24.87	$24.77	$24.85	$20.81	18,509
2018-03-07	$24.84	$24.89	$24.82	$24.88	$20.84	28,726
2018-03-06	$24.79	$24.84	$24.79	$24.83	$20.80	17,131
2018-03-05	$24.82	$24.87	$24.77	$24.82	$20.79	21,542
2018-03-02	$24.87	$24.88	$24.82	$24.85	$20.82	11,346
2018-03-01	$24.87	$24.91	$24.85	$24.88	$20.84	9,933
2018-02-28	$24.93	$24.93	$24.87	$24.90	$20.85	15,708
2018-02-27	$24.88	$24.95	$24.84	$24.86	$20.82	28,192
2018-02-26	$24.88	$24.93	$24.84	$24.92	$20.87	21,934
2018-02-23	$24.90	$24.90	$24.81	$24.82	$20.79	45,138
2018-02-22	$24.85	$24.90	$24.82	$24.85	$20.82	22,217
2018-02-21	$24.86	$24.92	$24.80	$24.80	$20.77	18,491
2018-02-20	$24.94	$24.99	$24.90	$24.92	$20.80	53,908
2018-02-16	$24.92	$24.97	$24.86	$24.96	$20.84	21,121
2018-02-15	$24.87	$24.92	$24.84	$24.91	$20.80	20,235
2018-02-14	$24.85	$24.90	$24.80	$24.81	$20.71	24,789
2018-02-13	$24.86	$24.90	$24.83	$24.85	$20.74	28,251
2018-02-12	$24.78	$24.87	$24.78	$24.86	$20.75	15,310
2018-02-09	$24.88	$24.91	$24.87	$24.87	$20.76	54,936
2018-02-08	$24.95	$24.99	$24.82	$24.97	$20.85	31,223
2018-02-07	$25.08	$25.08	$24.94	$24.94	$20.82	76,441
2018-02-06	$25.05	$25.09	$25.03	$25.07	$20.93	38,697
2018-02-05	$25.08	$25.14	$25.05	$25.12	$20.97	23,995
2018-02-02	$25.09	$25.20	$25.08	$25.17	$21.01	49,653
2018-02-01	$25.18	$25.22	$25.16	$25.22	$21.05	22,653
2018-01-31	$25.17	$25.17	$25.10	$25.14	$20.99	44,062
2018-01-30	$25.21	$25.23	$25.12	$25.19	$21.03	83,290
2018-01-29	$25.20	$25.24	$25.15	$25.18	$21.02	39,402
2018-01-26	$25.26	$25.29	$25.20	$25.20	$21.04	22,877
2018-01-25	$25.20	$25.26	$25.16	$25.20	$21.04	15,989
2018-01-24	$25.14	$25.19	$25.13	$25.16	$21.01	15,058
2018-01-23	$25.17	$25.19	$25.13	$25.17	$21.01	16,675
2018-01-22	$25.15	$25.21	$25.14	$25.16	$21.00	50,595
2018-01-19	$25.20	$25.28	$25.20	$25.23	$21.01	15,668
2018-01-18	$25.20	$25.28	$25.20	$25.20	$20.98	17,165
2018-01-17	$25.23	$25.29	$25.23	$25.26	$21.03	23,209
2018-01-16	$25.24	$25.28	$25.22	$25.26	$21.03	34,826
2018-01-12	$25.20	$25.27	$25.20	$25.24	$21.02	20,854
2018-01-11	$25.22	$25.27	$25.18	$25.27	$21.04	28,701
2018-01-10	$25.22	$25.32	$25.22	$25.25	$21.02	25,089
2018-01-09	$25.27	$25.30	$25.22	$25.25	$21.03	16,763
2018-01-08	$25.25	$25.33	$25.24	$25.24	$21.02	49,571
2018-01-05	$25.28	$25.32	$25.24	$25.32	$21.08	40,662
2018-01-04	$25.22	$25.31	$25.22	$25.22	$21.00	25,036
2018-01-03	$25.24	$25.29	$25.21	$25.24	$21.02	39,001
2018-01-02	$25.18	$25.25	$25.18	$25.19	$20.97	23,070
2017-12-29	$25.16	$25.24	$25.13	$25.23	$21.01	24,864
2017-12-28	$25.17	$25.20	$25.12	$25.16	$20.95	11,620
2017-12-27	$25.12	$25.19	$25.12	$25.15	$20.94	12,460
2017-12-26	$25.10	$25.20	$25.07	$25.13	$20.92	14,726
2017-12-22	$25.10	$25.16	$25.05	$25.09	$20.89	43,757
2017-12-21	$25.08	$25.16	$25.07	$25.10	$20.90	21,959
2017-12-20	$25.10	$25.20	$25.04	$25.17	$20.96	77,137
2017-12-19	$25.70	$25.72	$25.67	$25.70	$20.92	16,027
2017-12-18	$25.72	$25.80	$25.71	$25.74	$20.95	26,756
2017-12-15	$25.71	$25.81	$25.70	$25.71	$20.93	18,611
2017-12-14	$25.70	$25.78	$25.68	$25.70	$20.92	23,333
2017-12-13	$25.70	$25.73	$25.66	$25.68	$20.90	24,258
2017-12-12	$25.68	$25.73	$25.66	$25.66	$20.89	43,163
2017-12-11	$25.69	$25.73	$25.67	$25.70	$20.91	15,042
2017-12-08	$25.73	$25.73	$25.65	$25.66	$20.89	20,371
2017-12-07	$25.69	$25.74	$25.66	$25.69	$20.91	26,848
2017-12-06	$25.71	$25.74	$25.69	$25.71	$20.93	29,239
2017-12-05	$25.73	$25.73	$25.68	$25.69	$20.91	25,491
2017-12-04	$25.71	$25.76	$25.69	$25.76	$20.97	17,655
2017-12-01	$25.66	$25.72	$25.65	$25.68	$20.90	20,558
2017-11-30	$25.68	$25.71	$25.65	$25.67	$20.89	21,223
2017-11-29	$25.71	$25.75	$25.66	$25.69	$20.91	21,207
2017-11-28	$25.66	$25.75	$25.66	$25.74	$20.95	19,593
2017-11-27	$25.63	$25.72	$25.63	$25.69	$20.91	20,800
2017-11-24	$25.68	$25.73	$25.67	$25.73	$20.94	14,591
2017-11-22	$25.65	$25.71	$25.62	$25.68	$20.90	36,440
2017-11-21	$25.59	$25.68	$25.56	$25.62	$20.86	43,647
2017-11-20	$25.58	$25.61	$25.55	$25.58	$20.82	22,502
2017-11-17	$25.64	$25.72	$25.64	$25.65	$20.79	15,029
2017-11-16	$25.63	$25.65	$25.62	$25.64	$20.79	179,166
2017-11-15	$25.68	$25.68	$25.57	$25.61	$20.76	24,300
2017-11-14	$25.61	$25.65	$25.55	$25.59	$20.75	18,168
2017-11-13	$25.66	$25.68	$25.59	$25.66	$20.80	23,198
2017-11-10	$25.67	$25.71	$25.62	$25.65	$20.80	30,218
2017-11-09	$25.70	$25.71	$25.68	$25.70	$20.84	26,662
2017-11-08	$25.76	$25.84	$25.74	$25.74	$20.87	32,479
2017-11-07	$25.79	$25.87	$25.70	$25.80	$20.92	134,927
2017-11-06	$25.87	$25.87	$25.77	$25.81	$20.92	20,517
2017-11-03	$25.77	$25.81	$25.74	$25.79	$20.91	20,797
2017-11-02	$25.78	$25.85	$25.76	$25.83	$20.94	32,143
2017-11-01	$25.79	$25.81	$25.74	$25.77	$20.89	34,448
2017-10-31	$25.76	$25.83	$25.74	$25.76	$20.88	26,031
2017-10-30	$25.77	$25.80	$25.70	$25.77	$20.89	26,067
2017-10-27	$25.72	$25.82	$25.66	$25.79	$20.91	24,033
2017-10-26	$25.83	$25.83	$25.72	$25.74	$20.87	48,618
2017-10-25	$25.73	$25.81	$25.72	$25.73	$20.86	43,277
2017-10-24	$25.79	$25.81	$25.74	$25.79	$20.90	10,758
2017-10-23	$25.79	$25.84	$25.74	$25.76	$20.88	22,286
2017-10-20	$25.76	$25.79	$25.73	$25.77	$20.89	13,729
2017-10-19	$25.83	$25.89	$25.82	$25.89	$20.91	37,253
2017-10-18	$25.94	$25.94	$25.81	$25.83	$20.87	45,847
2017-10-17	$25.93	$25.93	$25.85	$25.86	$20.89	14,900
2017-10-16	$25.82	$25.95	$25.81	$25.95	$20.96	21,680
2017-10-13	$25.80	$25.84	$25.79	$25.81	$20.85	17,695
2017-10-12	$25.81	$25.83	$25.75	$25.79	$20.83	31,447
2017-10-11	$25.80	$25.81	$25.76	$25.78	$20.82	18,849
2017-10-10	$25.91	$25.91	$25.73	$25.77	$20.82	27,405
2017-10-09	$25.76	$25.89	$25.76	$25.85	$20.88	16,418
2017-10-06	$25.71	$25.78	$25.69	$25.76	$20.81	18,189
2017-10-05	$25.76	$25.83	$25.72	$25.78	$20.82	27,885
2017-10-04	$25.83	$25.83	$25.75	$25.76	$20.81	30,257
2017-10-03	$25.82	$25.87	$25.76	$25.77	$20.82	10,794
2017-10-02	$25.75	$25.75	$25.70	$25.74	$20.79	6,705
2017-09-29	$25.78	$25.82	$25.69	$25.75	$20.80	30,189
2017-09-28	$25.74	$25.81	$25.67	$25.70	$20.76	14,145
2017-09-27	$25.75	$25.84	$25.70	$25.72	$20.78	16,492
2017-09-26	$25.78	$25.87	$25.78	$25.87	$20.90	12,744
2017-09-25	$25.72	$25.86	$25.69	$25.73	$20.78	18,387
2017-09-22	$25.71	$25.76	$25.65	$25.75	$20.80	23,964
2017-09-21	$25.70	$25.81	$25.67	$25.68	$20.74	26,144
2017-09-20	$25.74	$25.81	$25.67	$25.69	$20.75	67,343
2017-09-19	$25.81	$25.90	$25.78	$25.80	$20.77	17,646
2017-09-18	$25.82	$25.94	$25.79	$25.89	$20.84	30,787
2017-09-15	$25.76	$25.91	$25.76	$25.83	$20.79	22,007
2017-09-14	$25.78	$25.88	$25.76	$25.80	$20.77	29,028
2017-09-13	$25.77	$25.82	$25.74	$25.79	$20.76	26,788
2017-09-12	$25.83	$25.84	$25.74	$25.80	$20.77	31,438
2017-09-11	$25.81	$25.85	$25.76	$25.80	$20.77	31,791
2017-09-08	$25.90	$25.94	$25.78	$25.80	$20.77	28,554
2017-09-07	$25.89	$25.93	$25.78	$25.80	$20.77	63,352
2017-09-06	$25.81	$25.92	$25.81	$25.90	$20.85	32,509
2017-09-05	$25.85	$25.88	$25.79	$25.81	$20.77	27,658
2017-09-01	$25.83	$25.85	$25.75	$25.77	$20.74	14,365
2017-08-31	$25.75	$25.83	$25.73	$25.83	$20.79	18,357
2017-08-30	$25.82	$25.84	$25.71	$25.73	$20.71	20,941
2017-08-29	$25.76	$25.76	$25.68	$25.73	$20.71	13,568
2017-08-28	$25.74	$25.74	$25.66	$25.69	$20.68	18,931
2017-08-25	$25.68	$25.74	$25.64	$25.68	$20.67	35,995
2017-08-24	$25.67	$25.69	$25.67	$25.68	$20.67	12,821
2017-08-23	$25.66	$25.75	$25.62	$25.71	$20.69	35,486
2017-08-22	$25.74	$25.74	$25.66	$25.67	$20.66	17,916
2017-08-21	$25.72	$25.76	$25.64	$25.65	$20.65	42,349
2017-08-18	$25.79	$25.86	$25.77	$25.81	$20.70	30,398
2017-08-17	$25.72	$25.82	$25.71	$25.73	$20.63	27,760
2017-08-16	$25.68	$25.77	$25.67	$25.76	$20.65	20,146
2017-08-15	$25.74	$25.78	$25.64	$25.66	$20.57	27,510
2017-08-14	$25.81	$25.81	$25.70	$25.71	$20.61	24,502
2017-08-11	$25.64	$25.73	$25.64	$25.67	$20.58	15,369
2017-08-10	$25.75	$25.75	$25.60	$25.69	$20.60	26,898
2017-08-09	$25.77	$25.90	$25.77	$25.79	$20.68	27,586
2017-08-08	$25.87	$25.88	$25.81	$25.81	$20.69	17,270
2017-08-07	$25.80	$25.90	$25.80	$25.88	$20.75	12,346
2017-08-04	$25.83	$25.89	$25.81	$25.81	$20.69	17,791
2017-08-03	$25.86	$25.86	$25.78	$25.84	$20.71	38,794
2017-08-02	$25.81	$25.92	$25.74	$25.86	$20.73	13,916
2017-08-01	$25.84	$25.85	$25.75	$25.84	$20.72	16,586
2017-07-31	$25.77	$25.77	$25.71	$25.74	$20.64	19,411
2017-07-28	$25.72	$25.78	$25.68	$25.73	$20.63	23,264
2017-07-27	$25.71	$25.77	$25.69	$25.71	$20.61	19,305
2017-07-26	$25.75	$25.80	$25.66	$25.73	$20.63	27,022
2017-07-25	$25.76	$25.79	$25.64	$25.71	$20.61	18,674
2017-07-24	$25.71	$25.85	$25.67	$25.75	$20.65	73,414
2017-07-21	$25.81	$25.81	$25.68	$25.69	$20.60	24,043
2017-07-20	$25.70	$25.71	$25.63	$25.67	$20.58	16,617
2017-07-19	$25.71	$25.78	$25.69	$25.76	$20.58	17,995
2017-07-18	$25.78	$25.78	$25.65	$25.70	$20.53	15,049
2017-07-17	$25.68	$25.72	$25.63	$25.63	$20.47	28,322
2017-07-14	$25.67	$25.76	$25.57	$25.59	$20.44	27,662
2017-07-13	$25.57	$25.62	$25.55	$25.61	$20.46	16,373
2017-07-12	$25.55	$25.63	$25.49	$25.55	$20.41	21,428
2017-07-11	$25.50	$25.65	$25.48	$25.51	$20.38	22,695
2017-07-10	$25.49	$25.53	$25.45	$25.49	$20.36	15,193
2017-07-07	$25.50	$25.57	$25.45	$25.47	$20.35	16,838
2017-07-06	$25.56	$25.65	$25.49	$25.52	$20.39	34,289
2017-07-05	$25.63	$25.66	$25.48	$25.55	$20.41	13,416
2017-07-03	$25.56	$25.68	$25.50	$25.50	$20.37	11,164
2017-06-30	$25.57	$25.61	$25.53	$25.58	$20.43	17,318
2017-06-29	$25.68	$25.68	$25.52	$25.57	$20.42	50,776
2017-06-28	$25.67	$25.70	$25.53	$25.57	$20.43	32,408
2017-06-27	$25.57	$25.65	$25.55	$25.56	$20.42	28,783
2017-06-26	$25.54	$25.61	$25.52	$25.61	$20.46	11,770
2017-06-23	$25.60	$25.61	$25.49	$25.51	$20.38	18,284
2017-06-22	$25.55	$25.65	$25.44	$25.44	$20.32	33,764
2017-06-21	$25.62	$25.67	$25.53	$25.58	$20.43	27,575
2017-06-20	$25.71	$25.73	$25.58	$25.58	$20.43	54,760
2017-06-19	$25.68	$25.78	$25.67	$25.72	$20.47	30,721
2017-06-16	$25.70	$25.82	$25.68	$25.68	$20.44	21,403
2017-06-15	$25.74	$25.80	$25.67	$25.75	$20.49	52,095
2017-06-14	$25.80	$25.90	$25.70	$25.73	$20.48	48,899
2017-06-13	$25.75	$25.79	$25.66	$25.77	$20.51	30,014
2017-06-12	$25.71	$25.76	$25.62	$25.73	$20.48	16,536
2017-06-09	$25.74	$25.77	$25.59	$25.71	$20.46	34,665
2017-06-08	$25.75	$25.81	$25.63	$25.70	$20.45	39,810
2017-06-07	$25.65	$25.82	$25.65	$25.74	$20.49	17,349
2017-06-06	$25.65	$25.76	$25.61	$25.66	$20.42	9,639
2017-06-05	$25.76	$25.76	$25.61	$25.63	$20.40	21,456
2017-06-02	$25.72	$25.77	$25.68	$25.76	$20.50	16,637
2017-06-01	$25.75	$25.75	$25.66	$25.67	$20.43	15,501
2017-05-31	$25.72	$25.77	$25.58	$25.76	$20.50	42,278
2017-05-30	$25.54	$25.69	$25.49	$25.56	$20.34	37,477
2017-05-26	$25.63	$25.77	$25.48	$25.60	$20.37	12,510
2017-05-25	$25.73	$25.73	$25.51	$25.56	$20.34	12,665
2017-05-24	$25.60	$25.73	$25.50	$25.51	$20.30	35,472
2017-05-23	$25.49	$25.76	$25.49	$25.59	$20.36	21,059
2017-05-22	$25.43	$25.67	$25.43	$25.60	$20.37	19,598
2017-05-19	$25.51	$25.66	$25.49	$25.65	$20.34	30,869
2017-05-18	$25.65	$25.65	$25.54	$25.55	$20.26	181
2017-05-17	$25.59	$25.68	$25.56	$25.56	$20.27	330
2017-05-16	$25.70	$25.70	$25.61	$25.64	$20.33	28,744
2017-05-15	$25.61	$25.65	$25.59	$25.62	$20.31	15,362
2017-05-12	$25.61	$25.76	$25.56	$25.71	$20.39	26,361
2017-05-11	$25.57	$25.64	$25.57	$25.63	$20.32	17,390
2017-05-10	$25.66	$25.71	$25.55	$25.59	$20.29	25,642
2017-05-09	$25.59	$25.67	$25.57	$25.57	$20.27	20,174
2017-05-08	$25.68	$25.68	$25.51	$25.58	$20.28	20,438
2017-05-05	$25.59	$25.67	$25.56	$25.64	$20.33	34,255
2017-05-04	$25.70	$25.70	$25.50	$25.58	$20.28	36,227
2017-05-03	$25.68	$25.74	$25.65	$25.70	$20.38	86,593
2017-05-02	$25.66	$25.70	$25.49	$25.60	$20.30	37,043
2017-05-01	$25.58	$25.67	$25.57	$25.61	$20.31	37,510
2017-04-28	$25.62	$25.62	$25.55	$25.59	$20.29	18,055
2017-04-27	$25.57	$25.62	$25.55	$25.59	$20.29	23,926
2017-04-26	$25.56	$25.63	$25.53	$25.55	$20.26	32,178
2017-04-25	$25.53	$25.64	$25.53	$25.57	$20.27	27,682
2017-04-24	$25.50	$25.61	$25.48	$25.59	$20.29	36,784
2017-04-21	$25.52	$25.64	$25.51	$25.61	$20.31	36,443
2017-04-20	$25.60	$25.63	$25.51	$25.53	$20.24	31,781
2017-04-19	$25.74	$25.74	$25.58	$25.61	$20.23	48,414
2017-04-18	$25.71	$25.72	$25.57	$25.63	$20.24	39,772
2017-04-17	$25.63	$25.72	$25.56	$25.62	$20.23	25,431
2017-04-13	$25.62	$25.74	$25.55	$25.73	$20.32	35,165
2017-04-12	$25.58	$25.68	$25.54	$25.67	$20.27	25,769
2017-04-11	$25.68	$25.68	$25.51	$25.63	$20.24	200,680
2017-04-10	$25.66	$25.69	$25.44	$25.59	$20.21	52,979
2017-04-07	$25.59	$25.68	$25.50	$25.50	$20.14	24,175
2017-04-06	$25.49	$25.59	$25.49	$25.49	$20.13	25,148
2017-04-05	$25.49	$25.61	$25.45	$25.48	$20.12	31,258
2017-04-04	$25.49	$25.63	$25.48	$25.52	$20.15	77,187
2017-04-03	$25.44	$25.53	$25.44	$25.48	$20.12	43,927
2017-03-31	$25.53	$25.56	$25.42	$25.50	$20.14	49,627
2017-03-30	$25.43	$25.54	$25.40	$25.52	$20.15	37,919
2017-03-29	$25.36	$25.43	$25.35	$25.36	$20.03	37,212
2017-03-28	$25.44	$25.44	$25.31	$25.32	$20.00	20,895
2017-03-27	$25.35	$25.45	$25.30	$25.35	$20.02	37,791
2017-03-24	$25.26	$25.42	$25.23	$25.37	$20.04	47,581
2017-03-23	$25.30	$25.39	$25.22	$25.25	$19.94	28,683
2017-03-22	$25.31	$25.46	$25.19	$25.37	$20.04	115,606
2017-03-21	$25.32	$25.46	$25.32	$25.35	$20.02	93,845
2017-03-20	$25.45	$25.45	$25.33	$25.39	$20.05	93,425
2017-03-17	$25.51	$25.51	$25.38	$25.51	$20.09	29,645
2017-03-16	$25.40	$25.45	$25.30	$25.39	$19.99	47,717
2017-03-15	$25.30	$25.39	$25.21	$25.38	$19.99	36,933
2017-03-14	$25.30	$25.42	$25.21	$25.30	$19.92	152,023
2017-03-13	$25.32	$25.45	$25.26	$25.32	$19.94	42,353
2017-03-10	$25.30	$25.45	$25.19	$25.31	$19.93	111,357
2017-03-09	$25.38	$25.46	$25.32	$25.45	$20.04	89,225
2017-03-08	$25.45	$25.56	$25.28	$25.28	$19.91	51,657
2017-03-07	$25.63	$25.63	$25.45	$25.48	$20.06	51,461
2017-03-06	$25.55	$25.62	$25.52	$25.56	$20.13	89,909
2017-03-03	$25.55	$25.65	$25.52	$25.62	$20.17	73,472
2017-03-02	$25.55	$25.66	$25.43	$25.55	$20.12	33,385
2017-03-01	$25.54	$25.64	$25.49	$25.51	$20.09	152,257
2017-02-28	$25.53	$25.70	$25.53	$25.56	$20.13	95,938
2017-02-27	$25.54	$25.67	$25.50	$25.61	$20.16	75,519
2017-02-24	$25.53	$25.67	$25.53	$25.58	$20.14	31,839
2017-02-23	$25.60	$25.60	$25.49	$25.52	$20.10	34,878
2017-02-22	$25.49	$25.58	$25.38	$25.57	$20.13	57,776
2017-02-21	$25.50	$25.65	$25.50	$25.53	$20.03	100,253
2017-02-17	$25.63	$25.63	$25.50	$25.54	$20.04	193,905
2017-02-16	$25.60	$25.61	$25.50	$25.52	$20.02	122,867
2017-02-15	$25.50	$25.62	$25.44	$25.50	$20.01	112,261
2017-02-14	$25.61	$25.62	$25.46	$25.62	$20.10	42,245
2017-02-13	$25.53	$25.61	$25.48	$25.61	$20.09	109,836
2017-02-10	$25.41	$25.58	$25.41	$25.48	$19.99	79,932
2017-02-09	$25.59	$25.59	$25.43	$25.47	$19.98	162,707
2017-02-08	$25.59	$25.59	$25.47	$25.47	$19.98	26,426
2017-02-07	$25.45	$25.60	$25.41	$25.46	$19.98	44,870
2017-02-06	$25.58	$25.59	$25.39	$25.45	$19.97	73,199
2017-02-03	$25.49	$25.54	$25.45	$25.51	$20.01	72,577
2017-02-02	$25.43	$25.48	$25.42	$25.48	$19.99	33,191
2017-02-01	$25.44	$25.48	$25.34	$25.38	$19.91	31,011
2017-01-31	$25.51	$25.51	$25.37	$25.37	$19.90	43,442
2017-01-30	$25.43	$25.56	$25.37	$25.38	$19.91	66,728
2017-01-27	$25.48	$25.48	$25.36	$25.46	$19.98	40,386
2017-01-26	$25.46	$25.47	$25.36	$25.39	$19.92	39,013
2017-01-25	$25.47	$25.47	$25.32	$25.46	$19.98	30,891
2017-01-24	$25.35	$25.46	$25.35	$25.46	$19.98	78,396
2017-01-23	$25.30	$25.52	$25.30	$25.36	$19.90	62,685
2017-01-20	$25.40	$25.47	$25.35	$25.47	$19.98	110,634
2017-01-19	$25.52	$25.53	$25.40	$25.53	$19.99	60,445
2017-01-18	$25.49	$25.56	$25.40	$25.55	$20.01	242,417
2017-01-17	$25.45	$25.55	$25.41	$25.43	$19.91	129,064
2017-01-13	$25.40	$25.51	$25.23	$25.38	$19.87	57,398
2017-01-12	$25.41	$25.57	$25.37	$25.37	$19.87	35,134
2017-01-11	$25.51	$25.51	$25.37	$25.51	$19.97	36,882
2017-01-10	$25.36	$25.51	$25.35	$25.41	$19.90	159,254
2017-01-09	$25.37	$25.57	$25.19	$25.40	$19.89	182,495
2017-01-06	$25.36	$25.45	$25.28	$25.30	$19.81	21,885
2017-01-05	$25.33	$25.44	$25.32	$25.44	$19.92	106,288
2017-01-04	$25.34	$25.37	$25.23	$25.31	$19.82	180,336
2017-01-03	$25.17	$25.42	$25.17	$25.24	$19.76	70,792
2016-12-30	$25.19	$25.33	$25.19	$25.24	$19.76	71,312
2016-12-29	$25.17	$25.37	$25.17	$25.19	$19.72	67,573
2016-12-28	$25.21	$25.33	$25.07	$25.07	$19.63	104,544
2016-12-27	$25.15	$25.28	$25.12	$25.13	$19.68	61,716
2016-12-23	$25.22	$25.26	$25.05	$25.17	$19.71	35,484
2016-12-22	$25.06	$25.28	$25.06	$25.21	$19.74	40,320
2016-12-21	$25.28	$25.30	$25.11	$25.16	$19.70	26,107
2016-12-20	$25.24	$26.10	$25.00	$25.30	$19.81	137,961
2016-12-19	$25.49	$25.70	$25.49	$25.65	$19.74	35,236
2016-12-16	$25.62	$25.63	$25.45	$25.50	$19.62	451,703
2016-12-15	$25.57	$25.67	$25.55	$25.55	$19.66	29,554
2016-12-14	$25.60	$25.77	$25.50	$25.59	$19.69	101,477
2016-12-13	$25.59	$25.71	$25.56	$25.56	$19.67	36,502
2016-12-12	$25.54	$25.70	$25.54	$25.69	$19.77	31,666
2016-12-09	$25.57	$25.71	$25.51	$25.55	$19.66	24,883
2016-12-08	$25.63	$25.67	$25.41	$25.66	$19.75	13,363
2016-12-07	$25.44	$25.69	$25.41	$25.56	$19.67	82,725
2016-12-06	$25.47	$25.49	$25.28	$25.35	$19.51	23,479
2016-12-05	$25.53	$25.54	$25.23	$25.32	$19.48	23,737
2016-12-02	$25.42	$25.57	$25.31	$25.31	$19.48	33,749
2016-12-01	$25.28	$25.53	$25.28	$25.33	$19.49	49,129
2016-11-30	$25.44	$25.52	$25.34	$25.50	$19.62	50,318
2016-11-29	$25.37	$25.62	$25.28	$25.41	$19.56	34,099
2016-11-28	$25.33	$25.64	$25.28	$25.28	$19.45	32,574
2016-11-25	$25.60	$25.63	$25.26	$25.30	$19.47	112,426
2016-11-23	$25.50	$25.50	$25.28	$25.48	$19.61	33,754
2016-11-22	$25.41	$25.55	$25.15	$25.38	$19.53	1,382,227
2016-11-21	$25.46	$25.54	$25.39	$25.41	$19.55	33,937
2016-11-18	$25.32	$25.79	$25.27	$25.37	$19.45	37,728
2016-11-17	$25.34	$25.60	$25.27	$25.29	$19.39	38,819
2016-11-16	$25.32	$25.59	$25.27	$25.35	$19.43	20,743
2016-11-15	$25.40	$25.59	$25.21	$25.36	$19.44	26,064
2016-11-14	$25.43	$25.65	$25.41	$25.43	$19.50	28,192
2016-11-11	$25.72	$25.76	$25.40	$25.42	$19.49	37,152
2016-11-10	$25.60	$25.86	$25.51	$25.62	$19.64	45,023
2016-11-09	$25.76	$25.84	$25.76	$25.76	$19.75	18,689
2016-11-08	$25.82	$25.94	$25.73	$25.74	$19.73	22,280
2016-11-07	$25.84	$25.95	$25.64	$25.93	$19.88	24,141
2016-11-04	$25.71	$25.92	$25.63	$25.69	$19.69	124,921
2016-11-03	$25.70	$25.83	$25.70	$25.81	$19.79	6,572
2016-11-02	$25.70	$25.97	$25.70	$25.83	$19.80	19,713
2016-11-01	$25.76	$25.90	$25.72	$25.78	$19.76	18,034
2016-10-31	$25.78	$25.96	$25.73	$25.76	$19.75	18,268
2016-10-28	$25.86	$25.99	$25.40	$25.77	$19.76	50,501
2016-10-27	$26.07	$26.07	$25.85	$25.96	$19.90	23,555
2016-10-26	$25.88	$26.03	$25.85	$25.97	$19.91	20,246
2016-10-25	$25.86	$26.07	$25.83	$26.03	$19.95	22,818
2016-10-24	$26.02	$26.08	$25.91	$25.98	$19.92	22,608
2016-10-21	$25.81	$26.05	$25.81	$25.98	$19.92	10,362
2016-10-20	$26.08	$26.08	$25.94	$25.97	$19.91	23,907
2016-10-19	$25.93	$26.15	$25.93	$26.11	$19.94	49,038
2016-10-18	$25.85	$26.03	$25.85	$25.96	$19.83	19,422
2016-10-17	$25.93	$26.09	$25.71	$26.09	$19.93	21,717
2016-10-14	$25.89	$26.00	$25.88	$25.93	$19.81	27,390
2016-10-13	$25.86	$25.94	$25.70	$25.91	$19.79	17,552
2016-10-12	$26.06	$26.06	$25.88	$25.88	$19.77	21,195
2016-10-11	$25.98	$26.07	$25.89	$25.89	$19.78	29,614
2016-10-10	$25.94	$26.10	$25.87	$25.87	$19.76	9,070
2016-10-07	$25.92	$26.10	$25.92	$26.10	$19.94	21,305
2016-10-06	$25.90	$26.07	$25.75	$26.04	$19.89	14,531
2016-10-05	$25.97	$26.10	$25.83	$25.88	$19.77	21,198
2016-10-04	$25.96	$25.99	$25.86	$25.96	$19.83	30,213
2016-10-03	$25.75	$25.98	$25.73	$25.92	$19.80	23,932
2016-09-30	$25.80	$25.95	$25.80	$25.90	$19.78	27,662
2016-09-29	$25.76	$25.90	$25.75	$25.90	$19.78	41,167
2016-09-28	$25.89	$25.97	$25.77	$25.86	$19.75	24,866
2016-09-27	$25.88	$26.10	$25.63	$25.86	$19.75	36,062
2016-09-26	$25.82	$25.95	$25.71	$25.90	$19.78	27,005
2016-09-23	$25.81	$25.89	$25.76	$25.83	$19.73	29,514
2016-09-22	$25.75	$25.86	$25.75	$25.76	$19.68	19,664
2016-09-21	$25.78	$25.79	$25.67	$25.68	$19.62	38,794
2016-09-20	$25.97	$25.97	$25.29	$25.68	$19.62	45,473
2016-09-19	$25.85	$25.89	$25.69	$25.71	$19.57	34,277
2016-09-16	$25.66	$25.94	$25.56	$25.82	$19.66	39,279
2016-09-15	$26.01	$26.13	$25.71	$25.73	$19.59	27,659
2016-09-14	$25.88	$26.05	$25.70	$25.71	$19.57	23,219
2016-09-13	$26.00	$26.06	$25.80	$25.86	$19.69	35,325
2016-09-12	$26.00	$26.10	$26.00	$26.05	$19.83	15,081
2016-09-09	$25.95	$26.07	$25.95	$26.07	$19.85	25,897
2016-09-08	$25.95	$26.15	$25.94	$25.99	$19.79	32,187
2016-09-07	$25.93	$26.14	$25.93	$26.14	$19.90	29,713
2016-09-06	$25.96	$26.11	$25.94	$25.98	$19.78	29,321
2016-09-02	$26.02	$26.13	$25.91	$25.93	$19.74	29,003
2016-09-01	$25.86	$26.15	$25.86	$25.91	$19.72	25,520
2016-08-31	$26.07	$26.08	$25.92	$25.93	$19.74	30,737
2016-08-30	$25.80	$26.08	$25.80	$25.99	$19.79	26,880
2016-08-29	$26.00	$26.16	$25.93	$25.95	$19.76	32,112
2016-08-26	$26.06	$26.12	$26.00	$26.00	$19.79	24,670
2016-08-25	$26.11	$26.11	$25.95	$26.01	$19.80	37,653
2016-08-24	$26.03	$26.15	$25.99	$26.11	$19.88	17,667
2016-08-23	$26.00	$26.17	$25.99	$26.02	$19.81	28,813
2016-08-22	$26.14	$26.15	$26.04	$26.07	$19.85	24,308
2016-08-19	$26.00	$26.25	$26.00	$26.06	$19.76	38,671
2016-08-18	$25.98	$26.20	$25.97	$26.06	$19.76	35,607
2016-08-17	$26.01	$26.78	$26.01	$26.08	$19.78	22,190
2016-08-16	$26.02	$26.16	$25.95	$26.08	$19.78	16,500
2016-08-15	$25.98	$26.09	$25.90	$26.09	$19.79	32,380
2016-08-12	$25.96	$26.09	$25.89	$25.96	$19.69	23,992
2016-08-11	$25.95	$26.07	$25.91	$25.99	$19.71	31,415
2016-08-10	$25.93	$26.05	$25.86	$26.05	$19.76	17,827
2016-08-09	$26.00	$26.00	$25.85	$25.86	$19.61	16,475
2016-08-08	$25.87	$25.92	$25.82	$25.86	$19.61	26,003
2016-08-05	$25.81	$25.88	$25.75	$25.84	$19.60	13,652
2016-08-04	$25.72	$25.93	$25.72	$25.79	$19.56	18,283
2016-08-03	$25.85	$25.85	$25.67	$25.74	$19.52	17,905
2016-08-02	$25.82	$25.94	$25.76	$25.77	$19.54	21,958
2016-08-01	$25.85	$25.95	$25.76	$25.90	$19.64	86,796
2016-07-29	$25.81	$25.91	$25.75	$25.75	$19.53	25,235
2016-07-28	$25.77	$25.86	$25.76	$25.77	$19.54	22,614
2016-07-27	$25.77	$25.90	$25.73	$25.74	$19.52	31,704
2016-07-26	$25.90	$25.94	$25.84	$25.84	$19.60	44,097
2016-07-25	$25.82	$25.95	$25.82	$25.88	$19.63	37,016
2016-07-22	$25.88	$25.90	$25.72	$25.74	$19.52	34,424
2016-07-21	$25.75	$25.90	$25.71	$25.87	$19.62	27,947
2016-07-20	$25.83	$25.90	$25.75	$25.82	$19.58	29,265
2016-07-19	$25.91	$25.96	$25.78	$25.80	$19.49	34,001
2016-07-18	$25.83	$26.02	$25.77	$25.80	$19.49	46,485
2016-07-15	$25.84	$25.90	$25.80	$25.82	$19.51	29,408
2016-07-14	$25.81	$25.95	$25.80	$25.92	$19.58	32,304
2016-07-13	$25.69	$25.99	$25.69	$25.87	$19.54	23,604
2016-07-12	$25.71	$25.80	$25.59	$25.80	$19.49	22,594
2016-07-11	$25.60	$25.71	$25.59	$25.68	$19.40	30,079
2016-07-08	$25.55	$25.77	$25.51	$25.74	$19.45	52,684
2016-07-07	$25.54	$25.57	$25.47	$25.57	$19.32	17,842
2016-07-06	$25.50	$25.58	$25.45	$25.57	$19.32	24,285
2016-07-05	$25.51	$25.54	$25.35	$25.50	$19.27	27,306
2016-07-01	$25.62	$25.62	$25.31	$25.43	$19.21	29,120
2016-06-30	$25.39	$25.53	$25.38	$25.39	$19.18	36,820
2016-06-29	$25.57	$25.61	$25.25	$25.30	$19.12	26,095
2016-06-28	$25.39	$25.45	$25.29	$25.29	$19.11	15,280
2016-06-27	$25.51	$25.54	$25.23	$25.23	$19.06	29,079
2016-06-24	$25.09	$25.58	$25.01	$25.39	$19.18	25,767
2016-06-23	$25.41	$25.56	$25.32	$25.38	$19.17	34,610
2016-06-22	$25.33	$25.60	$25.26	$25.33	$19.14	17,794
2016-06-21	$25.34	$25.64	$25.29	$25.30	$19.11	31,542
2016-06-20	$25.28	$25.54	$25.23	$25.23	$19.06	27,832
2016-06-17	$25.32	$25.45	$25.30	$25.35	$19.09	50,998
2016-06-16	$25.30	$25.52	$25.28	$25.35	$19.09	31,615
2016-06-15	$25.31	$25.44	$25.26	$25.27	$19.03	39,747
2016-06-14	$25.47	$25.54	$25.35	$25.40	$19.12	33,512
2016-06-13	$25.54	$25.58	$25.37	$25.50	$19.20	19,557
2016-06-10	$25.59	$25.59	$25.46	$25.52	$19.22	26,516
2016-06-09	$25.39	$25.62	$25.36	$25.51	$19.21	20,570
2016-06-08	$25.34	$25.47	$25.23	$25.42	$19.14	29,837
2016-06-07	$25.14	$25.37	$25.14	$25.32	$19.07	30,345
2016-06-06	$25.15	$25.38	$25.12	$25.31	$19.06	25,410
2016-06-03	$25.24	$25.39	$25.23	$25.24	$19.00	20,146
2016-06-02	$25.34	$25.36	$25.15	$25.21	$18.98	25,981
2016-06-01	$25.23	$25.42	$25.23	$25.25	$19.01	28,884
2016-05-31	$25.25	$25.40	$25.16	$25.28	$19.03	29,885
2016-05-27	$25.10	$25.27	$25.08	$25.22	$18.99	48,080
2016-05-26	$25.09	$25.28	$25.07	$25.13	$18.92	46,432
2016-05-25	$25.09	$25.22	$25.09	$25.12	$18.91	31,036
2016-05-24	$25.29	$25.29	$25.08	$25.09	$18.89	27,346
2016-05-23	$25.08	$25.30	$25.06	$25.15	$18.94	51,880
2016-05-20	$25.34	$25.34	$25.10	$25.11	$18.91	45,687
2016-05-19	$25.31	$25.34	$25.09	$25.28	$18.97	82,434
2016-05-18	$25.21	$25.34	$25.19	$25.29	$18.98	40,258
2016-05-17	$25.24	$25.33	$25.22	$25.23	$18.93	38,938
2016-05-16	$25.34	$25.35	$25.22	$25.30	$18.99	18,983
2016-05-13	$25.25	$25.36	$25.22	$25.27	$18.96	47,542
2016-05-12	$25.28	$25.37	$25.23	$25.28	$18.97	22,695
2016-05-11	$25.26	$25.39	$25.19	$25.21	$18.92	23,047
2016-05-10	$25.20	$25.32	$25.16	$25.28	$18.97	20,424
2016-05-09	$25.18	$25.33	$25.13	$25.21	$18.92	17,575
2016-05-06	$25.38	$25.39	$25.07	$25.26	$18.96	34,690
2016-05-05	$25.24	$25.40	$25.21	$25.28	$18.97	35,526
2016-05-04	$25.29	$25.40	$25.24	$25.24	$18.94	21,357
2016-05-03	$25.28	$25.40	$25.24	$25.24	$18.94	18,506
2016-05-02	$25.14	$25.40	$25.14	$25.26	$18.96	28,099
2016-04-29	$25.24	$25.30	$25.10	$25.25	$18.95	40,435
2016-04-28	$25.18	$25.25	$25.18	$25.18	$18.90	16,666
2016-04-27	$25.16	$25.33	$25.13	$25.13	$18.86	14,020
2016-04-26	$25.24	$25.36	$25.18	$25.18	$18.90	30,463
2016-04-25	$25.33	$25.39	$25.24	$25.24	$18.94	38,484
2016-04-22	$25.22	$25.31	$25.14	$25.25	$18.95	26,933
2016-04-21	$25.10	$25.26	$25.10	$25.17	$18.89	11,161
2016-04-20	$25.15	$25.20	$24.93	$25.19	$18.90	30,164
2016-04-19	$24.99	$25.22	$24.88	$25.11	$18.79	27,692
2016-04-18	$25.07	$25.24	$24.96	$25.11	$18.79	39,377
2016-04-15	$24.98	$25.23	$24.87	$25.04	$18.73	20,813
2016-04-14	$25.08	$25.12	$24.98	$25.00	$18.70	25,980
2016-04-13	$25.03	$25.12	$25.02	$25.04	$18.73	12,271
2016-04-12	$25.02	$25.08	$24.97	$25.03	$18.73	23,298
2016-04-11	$25.01	$25.12	$24.84	$25.07	$18.76	49,209
2016-04-08	$25.00	$25.12	$25.00	$25.03	$18.73	21,948
2016-04-07	$25.02	$25.11	$24.96	$24.98	$18.69	24,041
2016-04-06	$25.03	$25.13	$24.96	$25.03	$18.73	20,638
2016-04-05	$24.97	$25.11	$24.97	$25.01	$18.71	28,869
2016-04-04	$24.99	$25.11	$24.90	$24.98	$18.69	15,828
2016-04-01	$24.98	$25.14	$24.95	$24.98	$18.69	16,341
2016-03-31	$24.83	$25.08	$24.83	$24.98	$18.69	26,457
2016-03-30	$24.82	$24.99	$24.72	$24.86	$18.60	42,411
2016-03-29	$24.94	$25.00	$24.77	$24.82	$18.57	39,157
2016-03-28	$25.08	$25.08	$24.71	$24.78	$18.54	29,465
2016-03-24	$24.86	$25.09	$24.77	$24.83	$18.58	25,629
2016-03-23	$24.91	$24.98	$24.71	$24.90	$18.63	16,606
2016-03-22	$24.81	$25.05	$24.80	$24.83	$18.58	30,290
2016-03-21	$25.06	$25.07	$24.72	$24.87	$18.61	23,819
2016-03-18	$24.84	$24.93	$24.74	$24.85	$18.55	22,716
2016-03-17	$24.66	$24.95	$24.66	$24.76	$18.48	18,399
2016-03-16	$24.65	$24.95	$24.64	$24.79	$18.50	11,475
2016-03-15	$24.81	$24.95	$24.60	$24.85	$18.55	27,943
2016-03-14	$24.75	$24.98	$24.75	$24.78	$18.49	35,854
2016-03-11	$24.70	$24.91	$24.70	$24.80	$18.51	38,110
2016-03-10	$24.68	$24.79	$24.68	$24.74	$18.46	22,238
2016-03-09	$24.73	$24.81	$24.62	$24.73	$18.46	29,788
2016-03-08	$24.77	$24.83	$24.72	$24.73	$18.45	26,328
2016-03-07	$24.71	$24.82	$24.70	$24.74	$18.47	16,118
2016-03-04	$24.52	$24.78	$24.52	$24.73	$18.46	15,276
2016-03-03	$24.64	$24.76	$24.64	$24.73	$18.45	25,568
2016-03-02	$24.59	$24.76	$24.59	$24.72	$18.45	20,215
2016-03-01	$24.57	$24.75	$24.57	$24.66	$18.40	59,227
2016-02-29	$24.63	$24.79	$24.46	$24.66	$18.40	26,253
2016-02-26	$24.57	$24.73	$24.57	$24.64	$18.39	19,927
2016-02-25	$24.60	$24.65	$24.58	$24.58	$18.34	20,706
2016-02-24	$24.52	$24.73	$24.52	$24.66	$18.40	679,869
2016-02-23	$24.55	$24.61	$24.45	$24.61	$18.36	28,128
2016-02-22	$24.54	$24.64	$24.40	$24.53	$18.31	42,878
2016-02-19	$24.47	$24.65	$24.46	$24.54	$18.26	31,802
2016-02-18	$24.46	$24.59	$24.32	$24.53	$18.25	105,817
2016-02-17	$24.47	$24.61	$24.46	$24.50	$18.23	31,896
2016-02-16	$24.52	$24.67	$24.46	$24.46	$18.20	112,869
2016-02-12	$24.57	$24.64	$24.51	$24.56	$18.28	21,379
2016-02-11	$24.52	$24.76	$24.52	$24.58	$18.29	26,719
2016-02-10	$24.64	$24.75	$24.54	$24.55	$18.27	66,362
2016-02-09	$24.65	$24.78	$24.47	$24.62	$18.32	126,688
2016-02-08	$24.60	$24.70	$24.47	$24.58	$18.29	69,960
2016-02-05	$24.84	$24.84	$24.59	$24.65	$18.34	80,779
2016-02-04	$24.61	$24.77	$24.60	$24.67	$18.36	82,878
2016-02-03	$24.74	$24.76	$24.52	$24.56	$18.28	12,859
2016-02-02	$24.64	$24.73	$24.64	$24.69	$18.38	8,271
2016-02-01	$24.63	$24.75	$24.38	$24.70	$18.38	20,813
2016-01-29	$24.57	$24.75	$24.57	$24.70	$18.38	39,131
2016-01-28	$24.58	$24.76	$24.46	$24.64	$18.34	13,742
2016-01-27	$24.46	$24.77	$24.46	$24.57	$18.28	25,227
2016-01-26	$24.65	$24.78	$24.46	$24.65	$18.34	16,974
2016-01-25	$24.46	$24.70	$24.45	$24.70	$18.38	18,761
2016-01-22	$24.48	$24.71	$24.45	$24.50	$18.23	49,659
2016-01-21	$24.48	$24.54	$24.29	$24.34	$18.11	53,336
2016-01-20	$24.50	$24.75	$24.40	$24.41	$18.17	19,616
2016-01-19	$24.65	$24.80	$24.16	$24.16	$17.95	44,048
2016-01-15	$24.69	$24.82	$24.61	$24.63	$18.30	22,540
2016-01-14	$24.71	$24.77	$24.69	$24.71	$18.36	19,474
2016-01-13	$24.75	$24.82	$24.71	$24.72	$18.37	18,429
2016-01-12	$24.83	$24.83	$24.72	$24.73	$18.37	17,094
2016-01-11	$24.70	$24.81	$24.68	$24.75	$18.39	20,572
2016-01-08	$24.67	$24.77	$24.63	$24.70	$18.35	23,616
2016-01-07	$24.70	$24.81	$24.59	$24.68	$18.34	31,373
2016-01-06	$24.79	$24.80	$24.70	$24.72	$18.37	12,999
2016-01-05	$24.71	$24.79	$24.68	$24.78	$18.41	720,105
2016-01-04	$24.68	$24.83	$24.65	$24.73	$18.37	11,502
2015-12-31	$24.80	$24.83	$24.67	$24.76	$18.40	17,279
2015-12-30	$24.72	$24.81	$24.64	$24.79	$18.42	18,280
2015-12-29	$24.78	$24.86	$24.56	$24.83	$18.45	18,524
2015-12-28	$24.65	$24.96	$24.62	$24.65	$18.31	10,838
2015-12-24	$24.74	$24.79	$24.61	$24.67	$18.33	15,339
2015-12-23	$24.65	$24.79	$24.62	$24.69	$18.34	49,488
2015-12-22	$24.61	$24.80	$24.61	$24.71	$18.36	13,130
2015-12-21	$24.69	$24.79	$24.60	$24.61	$18.28	23,666
2015-12-18	$24.69	$24.83	$24.69	$24.72	$18.30	31,494
2015-12-17	$24.66	$24.82	$24.60	$24.72	$18.30	24,322
2015-12-16	$24.64	$24.98	$24.61	$24.69	$18.28	22,745
2015-12-15	$24.60	$24.70	$24.60	$24.61	$18.22	34,048
2015-12-14	$24.84	$25.01	$23.59	$24.68	$18.27	106,379
2015-12-11	$24.92	$24.92	$24.81	$24.86	$18.41	28,065
2015-12-10	$24.83	$24.97	$24.81	$24.85	$18.40	21,833
2015-12-09	$24.85	$24.99	$24.81	$24.85	$18.40	26,340
2015-12-08	$24.91	$24.99	$24.81	$24.96	$18.48	16,503
2015-12-07	$24.91	$24.95	$24.90	$24.93	$18.46	20,758
2015-12-04	$24.88	$25.00	$24.82	$24.83	$18.39	19,430
2015-12-03	$24.88	$24.96	$24.86	$24.91	$18.44	12,285
2015-12-02	$24.83	$24.96	$24.83	$24.90	$18.44	18,009
2015-12-01	$24.90	$24.91	$24.82	$24.91	$18.44	14,969
2015-11-30	$24.82	$24.93	$24.65	$24.89	$18.43	25,057
2015-11-27	$24.99	$24.99	$24.81	$24.89	$18.43	11,774
2015-11-25	$24.82	$25.00	$24.82	$24.83	$18.39	17,629
2015-11-24	$24.83	$24.93	$24.81	$24.83	$18.38	18,198
2015-11-23	$24.81	$25.00	$24.80	$24.83	$18.39	33,032
2015-11-20	$24.84	$25.08	$24.83	$24.86	$18.41	47,050
2015-11-19	$25.08	$25.08	$24.87	$24.89	$18.39	39,692
2015-11-18	$25.02	$25.19	$24.89	$24.92	$18.41	40,975
2015-11-17	$24.87	$25.04	$24.87	$24.90	$18.40	25,491
2015-11-16	$24.93	$25.02	$24.88	$24.92	$18.42	12,175
2015-11-13	$24.91	$25.02	$24.90	$24.95	$18.43	17,329
2015-11-12	$25.03	$25.07	$24.93	$24.94	$18.43	16,042
2015-11-11	$24.97	$25.06	$24.92	$25.01	$18.48	59,494
2015-11-10	$25.01	$25.08	$24.94	$24.99	$18.46	79,770
2015-11-09	$24.96	$25.10	$24.94	$25.06	$18.51	19,646
2015-11-06	$25.02	$25.14	$24.98	$25.03	$18.49	25,395
2015-11-05	$25.04	$25.13	$25.01	$25.03	$18.49	18,869
2015-11-04	$25.08	$25.13	$25.03	$25.10	$18.54	9,935
2015-11-03	$25.02	$25.16	$25.00	$25.04	$18.50	17,461
2015-11-02	$25.07	$25.14	$24.99	$25.13	$18.57	24,285
2015-10-30	$25.05	$25.14	$25.02	$25.14	$18.58	17,268
2015-10-29	$24.99	$25.14	$24.99	$25.13	$18.57	24,057
2015-10-28	$25.03	$25.14	$25.03	$25.05	$18.51	22,102
2015-10-27	$25.00	$25.14	$25.00	$25.07	$18.52	11,824
2015-10-26	$25.00	$25.14	$25.00	$25.05	$18.51	16,460
2015-10-23	$24.97	$25.10	$24.97	$25.06	$18.51	16,842
2015-10-22	$24.99	$25.12	$24.99	$25.03	$18.49	18,784
2015-10-21	$24.95	$25.12	$24.95	$25.12	$18.56	17,479
2015-10-20	$25.08	$25.12	$24.96	$25.11	$18.55	13,679
2015-10-19	$25.12	$25.12	$25.01	$25.09	$18.52	12,582
2015-10-16	$25.04	$25.10	$25.00	$25.04	$18.49	28,671
2015-10-15	$25.03	$25.12	$25.01	$25.03	$18.48	44,488
2015-10-14	$25.02	$25.07	$25.00	$25.02	$18.47	24,961
2015-10-13	$25.19	$25.19	$24.97	$25.09	$18.52	32,433
2015-10-12	$25.06	$25.12	$24.97	$25.02	$18.47	40,430
2015-10-09	$25.02	$25.61	$24.96	$25.05	$18.49	21,153
2015-10-08	$25.01	$25.20	$24.95	$25.06	$18.50	35,171
2015-10-07	$24.96	$25.08	$24.95	$25.05	$18.49	15,776
2015-10-06	$25.07	$25.09	$24.91	$25.01	$18.46	21,065
2015-10-05	$25.05	$25.09	$24.90	$25.01	$18.46	36,482
2015-10-02	$24.88	$25.01	$24.88	$24.94	$18.41	833,022
2015-10-01	$24.95	$24.99	$24.94	$24.94	$18.41	22,358
2015-09-30	$25.02	$25.02	$24.88	$24.98	$18.44	21,156
2015-09-29	$24.88	$25.04	$24.88	$24.98	$18.44	22,984
2015-09-28	$24.94	$25.07	$24.92	$24.93	$18.40	33,141
2015-09-25	$24.93	$25.08	$24.93	$24.99	$18.45	59,664
2015-09-24	$25.07	$25.07	$24.96	$25.03	$18.47	15,540
2015-09-23	$24.97	$25.07	$24.96	$25.07	$18.51	25,339
2015-09-22	$24.98	$25.08	$24.96	$24.98	$18.44	16,681
2015-09-21	$25.02	$25.05	$24.96	$24.98	$18.44	23,558
2015-09-18	$24.95	$25.10	$24.95	$25.05	$18.49	14,625
2015-09-17	$25.08	$25.08	$24.96	$24.96	$18.42	41,013
2015-09-16	$25.02	$25.07	$24.98	$25.04	$18.48	30,902
2015-09-15	$25.00	$25.02	$24.97	$24.99	$18.44	11,701
2015-09-14	$24.99	$25.01	$24.95	$24.99	$18.44	17,383
2015-09-11	$26.13	$26.13	$24.97	$24.98	$18.43	21,455
2015-09-10	$25.00	$25.04	$24.94	$24.98	$18.43	39,283
2015-09-09	$24.98	$25.00	$24.98	$24.98	$18.43	12,803
2015-09-08	$24.99	$25.00	$24.96	$24.98	$18.43	19,502
2015-09-04	$24.92	$25.03	$24.92	$24.95	$18.41	31,573
2015-09-03	$24.96	$25.00	$24.96	$24.99	$18.44	18,509
2015-09-02	$24.96	$25.02	$24.96	$24.96	$18.42	31,986
2015-09-01	$24.59	$25.01	$24.59	$24.97	$18.43	34,950
2015-08-31	$24.95	$25.01	$24.92	$24.96	$18.42	21,434
2015-08-28	$24.91	$25.00	$24.90	$24.94	$18.41	12,667
2015-08-27	$24.97	$25.00	$24.94	$24.95	$18.41	17,551
2015-08-26	$24.95	$25.06	$24.95	$24.98	$18.44	23,867
2015-08-25	$25.01	$25.04	$24.94	$24.95	$18.41	57,271
2015-08-24	$16.95	$25.05	$16.91	$25.05	$18.49	146,650
2015-08-21	$24.99	$25.01	$24.89	$25.01	$18.46	19,468
2015-08-20	$25.01	$25.01	$24.95	$24.98	$18.44	40,294
2015-08-19	$24.89	$25.01	$24.89	$24.96	$18.42	23,569
2015-08-18	$25.11	$25.11	$24.96	$25.02	$18.46	25,509
2015-08-17	$25.10	$25.10	$24.99	$25.02	$18.46	38,465
2015-08-14	$24.97	$25.04	$24.97	$25.00	$18.45	36,824
2015-08-13	$25.02	$25.02	$24.97	$24.99	$18.44	145,820
2015-08-12	$25.03	$25.06	$24.95	$25.01	$18.46	96,622
2015-08-11	$25.04	$25.04	$24.98	$24.98	$18.43	4,862,622