Northern Trust Corp. PRF PERPETUAL USD DpSh Rp11000th Sr E (NTRSO) Stock

Data as of Aug. 22, 2025

$20.18 ($-0.08) -0.39%

Northern Trust Corp. PRF PERPETUAL USD DpSh Rp11000th Sr E - Daily Information

Click for more stock information on Northern Trust Corp. PRF PERPETUAL USD DpSh Rp11000th Sr E.

Daily Information	Data
Date	Aug. 22, 2025
Open	$20.25
Previous Close	$20.18
High	$20.33
Low	$20.14
Adjusted Open	$20.25
Previous Adjusted Close	$20.18
Adjusted High	$20.33
Adjusted Low	$20.14

About Northern Trust Corp. PRF PERPETUAL USD DpSh Rp11000th Sr E (NTRSO)

Northern Trust Corp. PRF PERPETUAL USD DpSh Rp11000th Sr E

Invest in Northern Trust Corp. PRF PERPETUAL USD DpSh Rp11000th Sr E (NTRSO)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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

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

Historical Stock Data for Northern Trust Corp. PRF PERPETUAL USD DpSh Rp11000th Sr E (NTRSO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-14	$20.25	$20.33	$20.14	$20.18	$20.18	10,393
2025-08-13	$20.25	$20.34	$20.24	$20.26	$20.26	25,475
2025-08-12	$20.06	$20.22	$20.06	$20.21	$20.21	15,560
2025-08-11	$20.17	$20.24	$20.07	$20.08	$20.08	46,612
2025-08-08	$20.19	$20.28	$20.04	$20.22	$20.22	10,697
2025-08-07	$20.27	$20.27	$20.10	$20.11	$20.11	10,543
2025-08-06	$20.38	$20.41	$20.15	$20.16	$20.16	13,451
2025-08-05	$20.26	$20.48	$20.22	$20.29	$20.29	19,599
2025-08-04	$20.27	$20.44	$20.27	$20.29	$20.29	29,133
2025-08-01	$20.14	$20.36	$20.08	$20.31	$20.31	35,703
2025-07-31	$20.20	$20.44	$20.08	$20.20	$20.20	98,375
2025-07-30	$20.23	$20.24	$20.06	$20.11	$20.11	19,878
2025-07-29	$20.06	$20.22	$20.06	$20.22	$20.22	15,644
2025-07-28	$20.04	$20.10	$20.04	$20.05	$20.05	30,553
2025-07-25	$20.10	$20.13	$20.01	$20.13	$20.13	31,005
2025-07-24	$19.99	$20.15	$19.95	$20.10	$20.10	18,034
2025-07-23	$20.03	$20.05	$19.94	$19.97	$19.97	20,056
2025-07-22	$20.19	$20.25	$20.01	$20.03	$20.03	20,160
2025-07-21	$20.20	$20.33	$20.10	$20.15	$20.15	39,334
2025-07-18	$20.33	$20.44	$20.20	$20.23	$20.23	47,538
2025-07-17	$20.04	$20.43	$19.96	$20.43	$20.43	56,493
2025-07-16	$19.94	$20.17	$19.74	$20.05	$20.05	33,286
2025-07-15	$20.05	$20.05	$19.86	$19.86	$19.86	17,633
2025-07-14	$20.15	$20.17	$19.97	$20.04	$20.04	32,300
2025-07-11	$20.17	$20.22	$20.11	$20.15	$20.15	33,045
2025-07-10	$20.02	$20.18	$20.02	$20.18	$20.18	21,016
2025-07-09	$20.07	$20.14	$19.98	$20.05	$20.05	18,849
2025-07-08	$19.90	$19.99	$19.80	$19.98	$19.98	18,528
2025-07-07	$19.99	$19.99	$19.80	$19.84	$19.84	35,512
2025-07-03	$19.91	$20.02	$19.91	$19.95	$19.95	12,402
2025-07-02	$19.74	$20.00	$19.74	$19.95	$19.95	17,444
2025-07-01	$19.70	$19.86	$19.56	$19.86	$19.86	26,810
2025-06-30	$19.26	$19.77	$19.26	$19.56	$19.56	243,601
2025-06-27	$19.40	$19.43	$19.25	$19.32	$19.32	23,923
2025-06-26	$19.27	$19.42	$19.23	$19.40	$19.40	21,573
2025-06-25	$19.33	$19.33	$19.22	$19.32	$19.32	28,703
2025-06-24	$19.11	$19.36	$19.10	$19.31	$19.31	21,936
2025-06-23	$19.13	$19.16	$19.01	$19.15	$19.15	56,491
2025-06-20	$18.94	$18.99	$18.88	$18.96	$18.96	32,047
2025-06-18	$18.84	$18.96	$18.84	$18.86	$18.86	39,024
2025-06-17	$18.85	$18.90	$18.77	$18.88	$18.88	41,447
2025-06-16	$19.04	$19.07	$18.74	$18.82	$18.82	65,572
2025-06-13	$19.07	$19.37	$18.81	$18.91	$18.91	30,512
2025-06-12	$19.45	$19.53	$19.25	$19.35	$19.05	40,247
2025-06-11	$19.44	$19.60	$19.41	$19.41	$19.11	25,893
2025-06-10	$19.47	$19.57	$19.38	$19.46	$19.16	16,888
2025-06-09	$19.37	$19.55	$19.36	$19.39	$19.09	39,800
2025-06-06	$19.34	$19.36	$19.23	$19.31	$19.31	18,911
2025-06-05	$19.34	$19.45	$19.32	$19.35	$19.35	18,815
2025-06-04	$19.29	$19.42	$19.21	$19.27	$19.27	26,078
2025-06-03	$19.39	$19.43	$19.12	$19.21	$19.21	37,581
2025-06-02	$19.45	$19.46	$19.20	$19.30	$19.30	26,761
2025-05-30	$19.24	$19.52	$19.18	$19.45	$19.45	106,975
2025-05-29	$19.46	$19.54	$19.26	$19.28	$19.28	25,114
2025-05-28	$19.83	$19.83	$19.39	$19.43	$19.43	44,661
2025-05-27	$19.62	$19.83	$19.60	$19.73	$19.73	79,288
2025-05-23	$19.44	$19.61	$19.29	$19.56	$19.56	25,912
2025-05-22	$19.25	$19.48	$19.25	$19.40	$19.40	18,346
2025-05-21	$19.60	$19.60	$19.29	$19.35	$19.35	23,025
2025-05-20	$19.67	$19.85	$19.50	$19.64	$19.64	16,844
2025-05-19	$19.69	$19.88	$19.59	$19.66	$19.66	13,215
2025-05-16	$19.90	$19.90	$19.63	$19.76	$19.76	12,578
2025-05-15	$19.60	$19.89	$19.25	$19.75	$19.75	19,932
2025-05-14	$19.61	$19.74	$19.53	$19.68	$19.68	33,277
2025-05-13	$19.61	$19.79	$19.60	$19.61	$19.61	25,435
2025-05-12	$19.77	$19.87	$19.57	$19.69	$19.69	13,481
2025-05-09	$19.61	$19.72	$19.60	$19.68	$19.68	12,509
2025-05-08	$19.83	$19.90	$19.62	$19.63	$19.63	25,962
2025-05-07	$19.77	$19.90	$19.66	$19.77	$19.77	22,963
2025-05-06	$19.62	$19.85	$19.59	$19.75	$19.75	25,168
2025-05-05	$19.67	$19.85	$19.44	$19.61	$19.61	31,114
2025-05-02	$19.53	$19.87	$19.46	$19.77	$19.77	27,024
2025-05-01	$19.76	$19.90	$19.43	$19.51	$19.51	12,340
2025-04-30	$19.79	$19.86	$19.57	$19.72	$19.72	40,074
2025-04-29	$19.84	$19.90	$19.79	$19.81	$19.81	29,545
2025-04-28	$19.68	$19.87	$19.56	$19.87	$19.87	55,345
2025-04-25	$19.66	$19.68	$19.43	$19.68	$19.68	30,502
2025-04-24	$19.67	$19.71	$19.41	$19.61	$19.61	51,034
2025-04-23	$19.73	$19.76	$19.42	$19.57	$19.57	15,066
2025-04-22	$19.45	$19.58	$19.31	$19.49	$19.49	22,635
2025-04-21	$19.35	$19.44	$19.27	$19.33	$19.33	18,560
2025-04-17	$19.59	$19.59	$19.35	$19.37	$19.37	47,373
2025-04-16	$19.42	$19.52	$19.20	$19.50	$19.50	23,455
2025-04-15	$19.41	$19.44	$19.21	$19.39	$19.39	24,055
2025-04-14	$19.33	$19.51	$19.18	$19.38	$19.38	30,999
2025-04-11	$19.48	$19.61	$19.10	$19.19	$19.19	23,117
2025-04-10	$19.75	$19.99	$19.17	$19.51	$19.51	39,876
2025-04-09	$19.43	$19.90	$19.19	$19.90	$19.90	24,598
2025-04-08	$19.71	$19.86	$19.43	$19.49	$19.49	28,761
2025-04-07	$19.33	$19.89	$19.30	$19.51	$19.51	42,515
2025-04-04	$19.63	$19.78	$19.35	$19.65	$19.65	61,343
2025-04-03	$19.49	$19.75	$19.48	$19.70	$19.70	38,038
2025-04-02	$19.64	$19.83	$19.64	$19.79	$19.79	8,435
2025-04-01	$19.84	$19.93	$19.63	$19.69	$19.69	15,910
2025-03-31	$19.89	$19.98	$19.75	$19.76	$19.76	159,743
2025-03-28	$19.98	$20.21	$19.82	$19.86	$19.86	38,573
2025-03-27	$19.93	$20.00	$19.87	$19.97	$19.97	27,510
2025-03-26	$20.05	$20.10	$19.86	$19.91	$19.91	50,059
2025-03-25	$20.24	$20.25	$20.08	$20.09	$20.09	25,117
2025-03-24	$20.30	$20.42	$20.14	$20.16	$20.16	47,677
2025-03-21	$20.19	$20.26	$20.07	$20.26	$20.26	40,343
2025-03-20	$20.22	$20.30	$20.14	$20.25	$20.25	9,015
2025-03-19	$20.14	$20.30	$20.13	$20.30	$20.30	27,607
2025-03-18	$20.15	$20.21	$19.98	$20.20	$20.20	35,918
2025-03-17	$20.08	$20.20	$19.95	$20.16	$20.16	18,525
2025-03-14	$19.95	$20.05	$19.86	$19.96	$19.96	19,248
2025-03-13	$20.05	$20.20	$20.02	$20.20	$19.91	19,175
2025-03-12	$20.09	$20.19	$19.97	$20.06	$19.77	22,131
2025-03-11	$20.19	$20.21	$20.00	$20.02	$19.73	27,847
2025-03-10	$20.16	$20.29	$20.09	$20.09	$19.80	39,084
2025-03-07	$20.44	$20.50	$20.15	$20.15	$20.15	28,992
2025-03-06	$20.37	$20.55	$20.32	$20.36	$20.36	20,536
2025-03-05	$20.55	$20.63	$20.41	$20.41	$20.41	22,739
2025-03-04	$20.68	$20.69	$20.38	$20.45	$20.45	24,065
2025-03-03	$20.63	$20.75	$20.55	$20.71	$20.71	12,817
2025-02-28	$20.82	$20.90	$20.48	$20.61	$20.61	58,843
2025-02-27	$20.74	$20.91	$20.72	$20.72	$20.72	22,678
2025-02-26	$20.85	$20.90	$20.72	$20.81	$20.81	16,032
2025-02-25	$20.78	$20.91	$20.69	$20.85	$20.85	27,371
2025-02-24	$20.66	$20.79	$20.53	$20.68	$20.68	30,241
2025-02-21	$20.58	$20.75	$20.52	$20.66	$20.66	21,108
2025-02-20	$20.61	$20.62	$20.48	$20.57	$20.57	19,643
2025-02-19	$20.50	$20.67	$20.47	$20.57	$20.57	10,445
2025-02-18	$20.51	$20.65	$20.51	$20.58	$20.58	8,591
2025-02-14	$20.49	$20.65	$20.47	$20.63	$20.63	57,719
2025-02-13	$20.26	$20.49	$20.26	$20.39	$20.39	32,076
2025-02-12	$20.36	$20.36	$20.11	$20.18	$20.18	27,773
2025-02-11	$20.50	$20.54	$20.40	$20.44	$20.44	27,578
2025-02-10	$20.56	$20.61	$20.40	$20.50	$20.50	17,009
2025-02-07	$20.43	$20.51	$20.41	$20.44	$20.44	15,560
2025-02-06	$20.62	$20.62	$20.50	$20.57	$20.57	15,923
2025-02-05	$20.60	$20.69	$20.53	$20.58	$20.58	22,922
2025-02-04	$20.36	$20.53	$20.31	$20.40	$20.40	23,979
2025-02-03	$20.42	$20.55	$20.38	$20.38	$20.38	16,003
2025-01-31	$20.58	$20.79	$20.58	$20.58	$20.58	69,626
2025-01-30	$20.46	$20.82	$20.46	$20.67	$20.67	20,329
2025-01-29	$20.74	$20.87	$20.48	$20.48	$20.48	33,984
2025-01-28	$20.82	$20.98	$20.52	$20.62	$20.62	18,641
2025-01-27	$20.55	$20.94	$20.54	$20.83	$20.83	90,138
2025-01-24	$20.51	$20.73	$20.47	$20.58	$20.58	44,650
2025-01-23	$20.53	$20.83	$20.35	$20.49	$20.49	54,484
2025-01-22	$20.85	$20.90	$20.60	$20.67	$20.67	43,450
2025-01-21	$20.56	$20.79	$20.55	$20.77	$20.77	66,388
2025-01-17	$20.52	$20.79	$20.45	$20.49	$20.49	69,537
2025-01-16	$20.35	$20.74	$20.31	$20.46	$20.46	90,102
2025-01-15	$20.10	$20.37	$20.10	$20.34	$20.34	55,230
2025-01-14	$19.85	$20.05	$19.80	$19.87	$19.87	23,638
2025-01-13	$19.92	$20.05	$19.76	$19.83	$19.83	43,947
2025-01-10	$20.13	$20.27	$19.74	$19.90	$19.90	24,964
2025-01-08	$20.24	$20.31	$20.14	$20.30	$20.30	42,455
2025-01-07	$20.87	$20.88	$20.21	$20.31	$20.31	145,382
2025-01-06	$20.97	$20.98	$20.80	$20.93	$20.93	36,688
2025-01-03	$20.79	$20.99	$20.65	$20.98	$20.98	20,630
2025-01-02	$20.29	$20.70	$20.29	$20.70	$20.70	25,001
2024-12-31	$19.83	$20.20	$19.70	$20.12	$20.12	271,504
2024-12-30	$19.60	$19.82	$19.55	$19.81	$19.81	59,016
2024-12-27	$19.84	$19.92	$19.64	$19.64	$19.64	126,253
2024-12-26	$19.88	$19.97	$19.71	$19.87	$19.87	50,957
2024-12-24	$19.90	$19.99	$19.83	$19.88	$19.88	26,761
2024-12-23	$20.05	$20.10	$19.83	$20.01	$20.01	48,508
2024-12-20	$19.99	$20.25	$19.78	$20.08	$20.08	63,213
2024-12-19	$20.03	$20.18	$19.81	$19.96	$19.96	80,014
2024-12-18	$20.39	$20.53	$20.10	$20.10	$20.10	82,005
2024-12-17	$20.32	$20.48	$20.24	$20.36	$20.36	63,686
2024-12-16	$20.60	$20.73	$20.28	$20.32	$20.32	57,907
2024-12-13	$20.93	$21.05	$20.54	$20.55	$20.55	42,914
2024-12-12	$21.46	$21.47	$21.12	$21.12	$20.82	24,076
2024-12-11	$21.48	$21.66	$21.37	$21.42	$21.12	24,541
2024-12-10	$21.43	$21.56	$21.23	$21.42	$21.12	31,929
2024-12-09	$21.54	$21.55	$21.26	$21.40	$21.10	34,706
2024-12-06	$21.64	$21.69	$21.41	$21.54	$21.24	23,762
2024-12-05	$21.43	$21.61	$21.42	$21.48	$21.18	28,174
2024-12-04	$21.47	$21.54	$21.29	$21.42	$21.12	23,469
2024-12-03	$21.75	$21.84	$21.35	$21.42	$21.12	35,470
2024-12-02	$21.91	$21.91	$21.58	$21.73	$21.42	17,403
2024-11-29	$21.57	$21.93	$21.35	$21.91	$21.60	49,080
2024-11-27	$21.35	$21.56	$21.35	$21.48	$21.18	22,614
2024-11-26	$21.62	$21.62	$21.33	$21.43	$21.13	30,651
2024-11-25	$21.79	$21.92	$21.58	$21.60	$21.30	29,504
2024-11-22	$21.63	$21.77	$21.48	$21.52	$21.22	24,429
2024-11-21	$21.45	$21.70	$21.45	$21.50	$21.20	18,512
2024-11-20	$21.59	$21.67	$21.31	$21.41	$21.11	23,662
2024-11-19	$21.70	$21.84	$21.45	$21.59	$21.29	18,209
2024-11-18	$21.77	$21.94	$21.68	$21.76	$21.45	27,077
2024-11-15	$21.75	$21.86	$21.65	$21.75	$21.44	21,797
2024-11-14	$21.96	$22.11	$21.76	$21.79	$21.79	41,417
2024-11-13	$22.28	$22.28	$21.91	$21.92	$21.92	41,571
2024-11-12	$22.34	$22.56	$22.16	$22.16	$22.16	20,945
2024-11-11	$22.80	$22.96	$22.55	$22.60	$22.60	10,611
2024-11-08	$22.76	$23.04	$22.72	$22.89	$22.89	18,038
2024-11-07	$22.69	$22.85	$22.53	$22.71	$22.71	13,737
2024-11-06	$22.99	$23.05	$22.48	$22.60	$22.60	106,039
2024-11-05	$22.90	$23.28	$22.89	$23.25	$23.25	42,353
2024-11-04	$22.08	$22.92	$22.08	$22.86	$22.86	66,876
2024-11-01	$22.35	$22.41	$21.98	$22.18	$22.18	22,449
2024-10-31	$22.65	$22.65	$22.15	$22.15	$22.15	74,952
2024-10-30	$22.66	$22.83	$22.33	$22.55	$22.55	26,058
2024-10-29	$22.54	$22.61	$22.23	$22.48	$22.48	15,498
2024-10-28	$22.59	$22.59	$22.47	$22.58	$22.58	14,343
2024-10-25	$22.56	$22.66	$22.46	$22.50	$22.50	17,495
2024-10-24	$22.99	$22.99	$22.36	$22.40	$22.40	21,395
2024-10-23	$23.05	$23.05	$22.51	$22.57	$22.57	12,199
2024-10-22	$23.04	$23.21	$22.96	$23.07	$23.07	13,893
2024-10-21	$23.53	$23.65	$22.97	$23.22	$23.22	11,954
2024-10-18	$23.91	$23.95	$23.48	$23.48	$23.48	64,443
2024-10-17	$23.81	$23.86	$23.63	$23.79	$23.79	17,607
2024-10-16	$23.96	$23.96	$23.70	$23.93	$23.93	18,192
2024-10-15	$23.41	$24.29	$23.41	$23.98	$23.98	46,175
2024-10-14	$23.22	$23.38	$23.00	$23.36	$23.36	12,538
2024-10-11	$23.05	$23.22	$23.02	$23.19	$23.19	20,408
2024-10-10	$23.19	$23.19	$22.96	$23.02	$23.02	5,556
2024-10-09	$23.19	$23.34	$23.08	$23.08	$23.08	14,696
2024-10-08	$22.87	$23.55	$22.70	$23.20	$23.20	18,829
2024-10-07	$23.13	$23.61	$22.72	$22.85	$22.85	14,557
2024-10-04	$23.10	$23.14	$22.92	$23.07	$23.07	10,698
2024-10-03	$23.14	$23.30	$23.14	$23.18	$23.18	16,504
2024-10-02	$23.00	$23.23	$23.00	$23.14	$23.14	34,281
2024-10-01	$23.02	$23.11	$22.89	$23.06	$23.06	27,845
2024-09-30	$22.89	$22.97	$22.76	$22.95	$22.95	65,226
2024-09-27	$22.90	$23.04	$22.76	$22.84	$22.84	35,652
2024-09-26	$22.90	$22.90	$22.76	$22.86	$22.86	20,600
2024-09-25	$22.82	$22.88	$22.77	$22.84	$22.84	11,096
2024-09-24	$22.78	$22.83	$22.58	$22.82	$22.82	20,393
2024-09-23	$22.89	$22.89	$22.76	$22.82	$22.82	19,236
2024-09-20	$22.90	$22.90	$22.73	$22.82	$22.82	17,573
2024-09-19	$22.76	$22.90	$22.75	$22.90	$22.90	9,586
2024-09-18	$22.90	$22.90	$22.66	$22.73	$22.73	12,998
2024-09-17	$22.65	$22.88	$22.59	$22.82	$22.82	24,713
2024-09-16	$22.54	$22.66	$22.37	$22.60	$22.60	22,093
2024-09-13	$22.43	$22.62	$22.33	$22.50	$22.50	21,230
2024-09-12	$22.44	$22.65	$22.36	$22.64	$22.64	30,537
2024-09-11	$22.36	$22.45	$22.29	$22.43	$22.43	27,083
2024-09-10	$22.45	$22.45	$22.27	$22.45	$22.45	15,988
2024-09-09	$22.20	$22.40	$22.16	$22.38	$22.38	22,485
2024-09-06	$22.29	$22.44	$22.05	$22.28	$22.28	44,844
2024-09-05	$22.11	$22.32	$21.98	$22.32	$22.32	29,515
2024-09-04	$21.83	$22.12	$21.79	$22.11	$22.11	14,093
2024-09-03	$21.82	$21.85	$21.74	$21.80	$21.80	17,060
2024-08-30	$21.99	$22.06	$21.75	$21.79	$21.79	19,501
2024-08-29	$21.94	$22.02	$21.87	$22.02	$22.02	8,249
2024-08-28	$21.87	$22.00	$21.76	$21.90	$21.90	18,326
2024-08-27	$21.81	$21.86	$21.69	$21.83	$21.83	12,750
2024-08-26	$21.91	$22.09	$21.66	$21.82	$21.82	21,165
2024-08-23	$21.79	$21.89	$21.57	$21.79	$21.79	9,860
2024-08-22	$21.79	$21.79	$21.58	$21.72	$21.72	11,600
2024-08-21	$21.55	$21.80	$21.55	$21.78	$21.78	16,922
2024-08-20	$21.45	$21.65	$21.45	$21.59	$21.59	15,723
2024-08-19	$21.43	$21.59	$21.43	$21.54	$21.54	17,321
2024-08-16	$21.19	$21.40	$21.19	$21.39	$21.39	7,656
2024-08-15	$21.22	$21.22	$21.01	$21.20	$21.20	18,382
2024-08-14	$21.13	$21.33	$21.05	$21.28	$21.28	24,898
2024-08-13	$20.98	$21.10	$20.95	$21.08	$21.08	15,018
2024-08-12	$20.90	$21.03	$20.80	$20.87	$20.87	11,976
2024-08-09	$20.95	$20.99	$20.86	$20.95	$20.95	14,189
2024-08-08	$20.96	$21.07	$20.83	$21.05	$21.05	29,223
2024-08-07	$20.75	$20.93	$20.73	$20.87	$20.87	29,615
2024-08-06	$20.49	$20.81	$20.44	$20.77	$20.77	26,387
2024-08-05	$20.51	$20.59	$20.31	$20.53	$20.53	25,584
2024-08-02	$20.61	$20.94	$20.61	$20.79	$20.79	17,781
2024-08-01	$20.58	$20.85	$20.55	$20.81	$20.81	25,051
2024-07-31	$20.76	$20.86	$20.53	$20.53	$20.53	76,356
2024-07-30	$20.73	$20.87	$20.73	$20.80	$20.80	19,593
2024-07-29	$20.78	$20.92	$20.72	$20.72	$20.72	27,176
2024-07-26	$20.78	$20.94	$20.71	$20.81	$20.81	28,426
2024-07-25	$20.87	$20.94	$20.65	$20.70	$20.70	34,086
2024-07-24	$21.09	$21.09	$20.69	$20.77	$20.77	28,591
2024-07-23	$21.24	$21.24	$20.95	$21.07	$21.07	18,304
2024-07-22	$21.34	$21.41	$21.15	$21.22	$21.22	11,224
2024-07-19	$21.04	$21.27	$21.00	$21.24	$21.24	41,696
2024-07-18	$21.04	$21.25	$20.93	$21.13	$21.13	15,426
2024-07-17	$21.26	$21.26	$20.95	$21.12	$21.12	22,114
2024-07-16	$21.30	$21.31	$21.13	$21.20	$21.20	7,287
2024-07-15	$21.18	$21.23	$20.88	$21.23	$21.23	24,203
2024-07-12	$20.98	$21.22	$20.97	$21.09	$21.09	26,515
2024-07-11	$20.75	$21.06	$20.75	$21.03	$21.03	19,139
2024-07-10	$20.62	$20.71	$20.60	$20.66	$20.66	17,687
2024-07-09	$20.75	$20.75	$20.58	$20.59	$20.59	19,026
2024-07-08	$20.75	$20.88	$20.68	$20.68	$20.68	21,704
2024-07-05	$20.78	$20.78	$20.66	$20.73	$20.73	18,323
2024-07-03	$20.54	$20.74	$20.52	$20.68	$20.68	12,478
2024-07-02	$20.54	$20.59	$20.48	$20.52	$20.52	20,248
2024-07-01	$20.57	$20.68	$20.41	$20.45	$20.45	30,078
2024-06-28	$20.64	$20.70	$20.51	$20.54	$20.54	20,366
2024-06-27	$20.61	$20.76	$20.61	$20.64	$20.64	16,713
2024-06-26	$20.64	$20.75	$20.51	$20.60	$20.60	23,181
2024-06-25	$20.63	$20.73	$20.56	$20.69	$20.69	28,606
2024-06-24	$20.53	$20.68	$20.53	$20.55	$20.55	9,963
2024-06-21	$20.59	$20.67	$20.52	$20.59	$20.59	17,482
2024-06-20	$20.53	$20.62	$20.53	$20.54	$20.54	34,896
2024-06-18	$20.46	$20.70	$20.46	$20.53	$20.53	28,964
2024-06-17	$20.44	$20.57	$20.37	$20.46	$20.46	28,840
2024-06-14	$20.69	$20.70	$20.47	$20.50	$20.50	35,047
2024-06-13	$20.98	$21.02	$20.78	$20.98	$20.68	23,440
2024-06-12	$20.98	$21.22	$20.85	$20.87	$20.58	25,144
2024-06-11	$20.91	$20.91	$20.65	$20.68	$20.39	23,758
2024-06-10	$21.15	$21.19	$20.94	$20.97	$20.67	9,954
2024-06-07	$20.94	$21.22	$20.90	$21.10	$20.80	6,564
2024-06-06	$21.07	$21.27	$21.07	$21.23	$20.93	11,421
2024-06-05	$21.30	$21.30	$21.03	$21.19	$20.89	9,719
2024-06-04	$21.00	$21.35	$21.00	$21.20	$20.90	16,973
2024-06-03	$21.15	$21.21	$21.07	$21.07	$20.77	23,439
2024-05-31	$20.71	$21.27	$20.62	$21.23	$20.93	57,379
2024-05-30	$20.64	$20.94	$20.58	$20.71	$20.42	18,761
2024-05-29	$20.65	$20.77	$20.50	$20.63	$20.34	19,109
2024-05-28	$20.73	$20.94	$20.57	$20.78	$20.49	12,278
2024-05-24	$20.67	$20.93	$20.65	$20.72	$20.43	19,571
2024-05-23	$21.01	$21.02	$20.44	$20.76	$20.46	60,257
2024-05-22	$21.04	$21.12	$20.90	$20.94	$20.64	17,849
2024-05-21	$21.05	$21.24	$20.91	$20.94	$20.64	10,604
2024-05-20	$21.09	$21.13	$20.90	$21.04	$20.74	12,641
2024-05-17	$20.95	$21.22	$20.88	$21.05	$20.75	17,808
2024-05-16	$21.23	$21.23	$20.93	$21.05	$20.75	31,129
2024-05-15	$21.05	$21.35	$21.00	$21.25	$20.95	30,502
2024-05-14	$21.15	$21.25	$20.80	$20.80	$20.51	30,194
2024-05-13	$21.03	$21.30	$20.92	$20.94	$20.64	13,920
2024-05-10	$21.01	$21.13	$20.85	$21.00	$21.00	12,686
2024-05-09	$20.94	$21.10	$20.89	$21.09	$21.09	20,425
2024-05-08	$21.28	$21.65	$20.92	$21.03	$21.03	27,093
2024-05-07	$21.27	$21.67	$21.27	$21.37	$21.37	13,239
2024-05-06	$21.52	$21.75	$21.30	$21.51	$21.51	17,793
2024-05-03	$21.20	$21.47	$21.10	$21.44	$21.44	16,743
2024-05-02	$20.86	$21.12	$20.77	$21.00	$21.00	20,824
2024-05-01	$20.73	$21.02	$20.66	$20.90	$20.90	38,840
2024-04-30	$20.80	$20.85	$20.67	$20.80	$20.80	29,714
2024-04-29	$20.93	$21.06	$20.87	$20.87	$20.87	19,444
2024-04-26	$21.17	$21.25	$20.92	$20.92	$20.92	20,514
2024-04-25	$21.19	$21.24	$20.84	$21.03	$21.03	8,199
2024-04-24	$21.29	$21.43	$21.05	$21.32	$21.32	25,621
2024-04-23	$20.96	$22.11	$20.86	$21.30	$21.30	28,703
2024-04-22	$20.90	$21.03	$20.79	$20.86	$20.86	11,013
2024-04-19	$20.97	$20.98	$20.72	$20.74	$20.74	28,186
2024-04-18	$21.10	$21.28	$20.73	$20.86	$20.86	14,372
2024-04-17	$20.91	$21.20	$20.91	$21.19	$21.19	12,254
2024-04-16	$20.68	$20.95	$20.59	$20.81	$20.81	15,175
2024-04-15	$21.29	$21.29	$20.71	$20.72	$20.72	27,293
2024-04-12	$21.26	$21.49	$21.26	$21.39	$21.39	11,420
2024-04-11	$21.56	$21.56	$21.06	$21.40	$21.40	21,718
2024-04-10	$21.76	$21.76	$21.08	$21.50	$21.50	32,647
2024-04-09	$21.97	$22.04	$21.77	$21.79	$21.79	12,059
2024-04-08	$21.90	$21.95	$21.67	$21.81	$21.81	16,117
2024-04-05	$21.69	$21.94	$21.69	$21.87	$21.87	22,041
2024-04-04	$21.85	$22.06	$21.73	$21.77	$21.77	94,200
2024-04-03	$22.00	$22.15	$21.69	$21.79	$21.79	32,574
2024-04-02	$22.32	$22.44	$21.75	$22.10	$22.10	14,823
2024-04-01	$22.71	$22.71	$22.21	$22.51	$22.51	30,347
2024-03-28	$23.59	$23.89	$22.57	$22.57	$22.57	96,978
2024-03-27	$22.58	$23.78	$22.55	$23.77	$23.77	42,234
2024-03-26	$22.73	$22.73	$22.55	$22.57	$22.57	18,855
2024-03-25	$22.73	$22.74	$22.58	$22.65	$22.65	10,713
2024-03-22	$22.76	$22.86	$22.61	$22.62	$22.62	19,290
2024-03-21	$22.64	$22.97	$22.62	$22.63	$22.63	43,452
2024-03-20	$22.69	$22.78	$22.55	$22.63	$22.63	14,252
2024-03-19	$22.69	$22.82	$22.61	$22.68	$22.68	16,679
2024-03-18	$22.64	$22.74	$22.54	$22.63	$22.63	13,117
2024-03-15	$22.40	$22.76	$22.25	$22.63	$22.63	19,446
2024-03-14	$23.03	$23.20	$22.90	$23.07	$23.07	20,690
2024-03-13	$23.56	$23.68	$23.36	$23.44	$23.15	16,078
2024-03-12	$23.54	$23.70	$23.48	$23.49	$23.19	20,561
2024-03-11	$23.94	$23.94	$23.51	$23.59	$23.29	27,812
2024-03-08	$23.75	$23.97	$23.53	$23.85	$23.55	16,007
2024-03-07	$23.84	$23.89	$23.14	$23.75	$23.45	27,212
2024-03-06	$23.29	$23.78	$23.12	$23.75	$23.45	54,661
2024-03-05	$22.88	$23.33	$22.88	$23.33	$23.04	37,072
2024-03-04	$22.89	$23.09	$22.67	$22.76	$22.47	22,066
2024-03-01	$23.22	$23.22	$22.67	$23.05	$22.76	20,341
2024-02-29	$22.52	$23.39	$22.41	$23.27	$22.98	88,686
2024-02-28	$22.35	$22.47	$22.12	$22.47	$22.19	22,125
2024-02-27	$22.44	$22.45	$22.15	$22.30	$22.02	16,621
2024-02-26	$22.32	$22.48	$22.15	$22.35	$22.07	22,796
2024-02-23	$22.09	$22.47	$21.98	$22.46	$22.18	17,656
2024-02-22	$21.99	$22.13	$21.78	$21.97	$21.69	13,108
2024-02-21	$21.95	$22.12	$21.53	$21.74	$21.47	8,844
2024-02-20	$21.92	$22.13	$21.92	$21.94	$21.66	8,013
2024-02-16	$21.83	$22.07	$21.73	$22.06	$21.78	25,776
2024-02-15	$21.96	$22.13	$21.81	$21.97	$21.69	29,899
2024-02-14	$22.01	$22.14	$21.90	$22.09	$21.81	28,838
2024-02-13	$22.30	$22.33	$21.96	$21.98	$21.71	26,620
2024-02-12	$22.38	$22.62	$22.38	$22.58	$22.30	17,891
2024-02-09	$22.43	$22.43	$22.23	$22.37	$22.09	13,890
2024-02-08	$22.37	$22.45	$22.21	$22.43	$22.15	27,753
2024-02-07	$22.36	$22.56	$22.15	$22.35	$22.07	13,836
2024-02-06	$22.04	$22.51	$21.90	$22.33	$22.05	32,865
2024-02-05	$22.19	$22.38	$21.92	$21.93	$21.65	12,308
2024-02-02	$22.48	$22.48	$22.22	$22.43	$22.15	15,598
2024-02-01	$22.22	$22.71	$21.50	$22.56	$22.28	50,243
2024-01-31	$22.46	$22.53	$22.12	$22.16	$21.88	41,025
2024-01-30	$22.33	$22.52	$22.32	$22.49	$22.21	13,268
2024-01-29	$22.34	$22.50	$22.23	$22.38	$22.10	18,685
2024-01-26	$22.22	$22.55	$22.06	$22.49	$22.21	32,833
2024-01-25	$21.85	$22.38	$21.83	$22.34	$22.06	24,062
2024-01-24	$21.94	$22.02	$21.74	$21.81	$21.54	21,708
2024-01-23	$21.69	$21.89	$21.61	$21.81	$21.54	33,220
2024-01-22	$21.80	$21.88	$21.55	$21.70	$21.43	20,473
2024-01-19	$21.32	$21.72	$21.19	$21.72	$21.45	54,401
2024-01-18	$21.49	$21.65	$21.14	$21.32	$21.05	26,073
2024-01-17	$21.40	$21.60	$21.32	$21.37	$21.10	12,301
2024-01-16	$21.67	$21.75	$21.38	$21.45	$21.18	22,776
2024-01-12	$21.57	$21.77	$21.46	$21.71	$21.71	12,604
2024-01-11	$21.50	$21.63	$21.39	$21.45	$21.45	21,071
2024-01-10	$21.40	$21.73	$21.40	$21.51	$21.51	27,232
2024-01-09	$21.28	$21.59	$21.19	$21.41	$21.41	18,096
2024-01-08	$21.18	$21.36	$21.11	$21.28	$21.28	15,719
2024-01-05	$21.25	$21.41	$21.10	$21.18	$21.18	17,263
2024-01-04	$21.28	$21.39	$21.11	$21.18	$21.18	23,479
2024-01-03	$21.19	$21.36	$20.98	$21.15	$21.15	23,561
2024-01-02	$21.33	$21.33	$21.01	$21.22	$21.22	19,312
2023-12-29	$21.30	$21.41	$21.10	$21.18	$21.18	26,267
2023-12-28	$21.23	$21.39	$21.21	$21.25	$21.25	29,223
2023-12-27	$21.31	$21.43	$21.11	$21.26	$21.26	55,335
2023-12-26	$21.38	$21.45	$21.15	$21.20	$21.20	32,930
2023-12-22	$21.35	$21.39	$21.22	$21.34	$21.34	23,955
2023-12-21	$21.33	$21.50	$21.15	$21.20	$21.20	33,919
2023-12-20	$21.20	$21.50	$21.20	$21.23	$21.23	49,623
2023-12-19	$21.20	$21.69	$21.14	$21.27	$21.27	35,199
2023-12-18	$21.60	$21.72	$21.05	$21.30	$21.30	49,278
2023-12-15	$22.15	$22.36	$21.36	$21.60	$21.60	37,684
2023-12-14	$22.55	$23.03	$22.18	$22.23	$22.23	24,327
2023-12-13	$22.09	$22.98	$21.25	$22.58	$22.29	73,467
2023-12-12	$22.65	$22.69	$21.94	$21.99	$21.70	44,902
2023-12-11	$22.69	$22.74	$22.28	$22.61	$22.32	36,639
2023-12-08	$22.73	$22.77	$22.31	$22.62	$22.32	19,280
2023-12-07	$23.01	$23.05	$22.70	$22.73	$22.43	19,006
2023-12-06	$22.97	$23.35	$22.86	$22.88	$22.58	27,286
2023-12-05	$22.97	$22.98	$22.68	$22.92	$22.62	19,541
2023-12-04	$22.85	$22.99	$22.73	$22.94	$22.64	37,921
2023-12-01	$22.71	$22.99	$22.61	$22.92	$22.62	35,919
2023-11-30	$22.83	$23.13	$22.59	$22.59	$22.30	92,716
2023-11-29	$22.55	$23.00	$22.44	$22.88	$22.58	49,040
2023-11-28	$22.19	$22.59	$22.04	$22.50	$22.21	30,860
2023-11-27	$22.04	$22.33	$21.62	$22.18	$21.89	25,009
2023-11-24	$21.80	$22.34	$21.80	$21.87	$21.58	10,064
2023-11-22	$21.82	$21.98	$21.33	$21.75	$21.47	20,422
2023-11-21	$21.92	$22.01	$21.65	$21.80	$21.52	20,541
2023-11-20	$21.76	$22.05	$21.76	$21.97	$21.68	22,491
2023-11-17	$22.00	$22.12	$21.72	$21.89	$21.60	22,417
2023-11-16	$21.49	$21.89	$21.42	$21.86	$21.57	25,352
2023-11-15	$21.47	$21.55	$21.33	$21.45	$21.17	24,128
2023-11-14	$21.40	$21.50	$21.24	$21.49	$21.21	26,892
2023-11-13	$20.69	$21.07	$20.53	$20.96	$20.69	35,185
2023-11-10	$20.54	$20.84	$20.21	$20.72	$20.45	36,692
2023-11-09	$20.69	$20.69	$20.20	$20.39	$20.12	23,986
2023-11-08	$20.57	$20.75	$20.51	$20.61	$20.34	18,519
2023-11-07	$20.70	$20.70	$20.33	$20.49	$20.22	14,733
2023-11-06	$20.39	$20.64	$19.95	$20.59	$20.32	21,101
2023-11-03	$20.79	$20.79	$20.08	$20.39	$20.12	15,622
2023-11-02	$19.73	$20.44	$19.61	$20.10	$19.84	31,809
2023-11-01	$19.30	$19.75	$19.20	$19.63	$19.37	43,530
2023-10-31	$18.98	$19.52	$18.92	$19.40	$19.15	81,521
2023-10-30	$19.11	$19.26	$18.81	$18.93	$18.68	26,897
2023-10-27	$19.26	$19.35	$19.00	$19.04	$18.79	23,691
2023-10-26	$19.26	$19.43	$18.99	$19.18	$18.93	21,784
2023-10-25	$19.60	$19.76	$19.20	$19.31	$19.06	20,765
2023-10-24	$19.13	$19.76	$19.13	$19.64	$19.38	33,612
2023-10-23	$19.03	$19.35	$18.87	$19.11	$18.86	34,667
2023-10-20	$18.43	$19.21	$18.11	$19.19	$18.94	94,536
2023-10-19	$18.73	$18.84	$18.30	$18.30	$18.06	41,508
2023-10-18	$18.73	$18.85	$18.46	$18.65	$18.41	46,104
2023-10-17	$19.01	$19.40	$18.70	$18.77	$18.53	53,332
2023-10-16	$19.42	$19.50	$19.11	$19.18	$18.93	35,624
2023-10-13	$19.68	$19.82	$19.05	$19.15	$18.90	54,090
2023-10-12	$20.02	$20.06	$19.48	$19.56	$19.30	55,031
2023-10-11	$20.18	$20.30	$19.91	$20.04	$19.78	23,524
2023-10-10	$19.90	$20.11	$19.72	$19.86	$19.60	22,890
2023-10-09	$19.86	$19.98	$19.79	$19.90	$19.64	15,773
2023-10-06	$19.67	$20.07	$19.64	$19.75	$19.49	21,305
2023-10-05	$19.84	$20.17	$19.84	$19.89	$19.63	26,962
2023-10-04	$20.21	$20.38	$19.77	$19.91	$19.65	25,290
2023-10-03	$20.45	$20.46	$19.97	$20.18	$19.92	40,159
2023-10-02	$21.02	$21.14	$20.50	$20.64	$20.37	25,234
2023-09-29	$20.86	$21.41	$20.68	$21.03	$21.03	113,839
2023-09-28	$20.68	$20.90	$20.56	$20.81	$20.81	38,295
2023-09-27	$20.55	$20.90	$20.38	$20.80	$20.80	72,041
2023-09-26	$20.13	$20.75	$20.08	$20.53	$20.53	77,489
2023-09-25	$20.13	$20.37	$20.13	$20.18	$20.18	32,405
2023-09-22	$20.31	$20.38	$20.12	$20.30	$20.30	16,986
2023-09-21	$20.38	$20.38	$20.12	$20.21	$20.21	27,265
2023-09-20	$20.48	$20.70	$20.27	$20.53	$20.53	17,646
2023-09-19	$20.08	$20.60	$20.05	$20.59	$20.59	70,949
2023-09-18	$20.04	$20.21	$19.94	$20.20	$20.20	18,743
2023-09-15	$19.96	$20.11	$19.86	$20.04	$20.04	235,190
2023-09-14	$20.11	$20.17	$19.97	$20.06	$20.06	59,116
2023-09-13	$20.30	$20.39	$20.21	$20.25	$19.96	18,846
2023-09-12	$20.54	$20.56	$20.18	$20.30	$20.01	28,756
2023-09-11	$20.46	$20.56	$20.30	$20.35	$20.06	9,656
2023-09-08	$20.38	$20.54	$20.27	$20.47	$20.17	19,337
2023-09-07	$20.02	$20.37	$20.00	$20.33	$20.04	20,380
2023-09-06	$20.30	$20.36	$20.14	$20.22	$20.22	17,275
2023-09-05	$20.41	$20.47	$20.26	$20.26	$20.26	10,798
2023-09-01	$20.62	$20.65	$20.43	$20.53	$20.53	7,611
2023-08-31	$20.45	$20.70	$20.40	$20.67	$20.67	43,060
2023-08-30	$20.42	$20.57	$20.37	$20.45	$20.45	38,765
2023-08-29	$20.07	$20.45	$20.03	$20.39	$20.39	24,119
2023-08-28	$20.07	$20.22	$20.05	$20.17	$20.17	23,123
2023-08-25	$19.87	$20.11	$19.86	$20.11	$20.11	31,730
2023-08-24	$20.05	$20.09	$19.81	$19.95	$19.95	59,950
2023-08-23	$19.89	$20.04	$19.85	$19.97	$19.97	57,167
2023-08-22	$19.81	$20.07	$19.73	$19.80	$19.80	108,169
2023-08-21	$19.96	$20.18	$19.83	$19.87	$19.87	28,287
2023-08-18	$20.05	$20.32	$19.95	$20.02	$20.02	42,449
2023-08-17	$20.32	$20.32	$20.08	$20.23	$20.23	16,590
2023-08-16	$20.48	$20.64	$20.14	$20.26	$20.26	25,060
2023-08-15	$20.55	$20.75	$20.36	$20.37	$20.37	26,051
2023-08-14	$20.53	$20.79	$20.51	$20.60	$20.60	25,416
2023-08-11	$20.60	$20.80	$20.60	$20.69	$20.69	23,113
2023-08-10	$20.95	$21.04	$20.69	$20.76	$20.76	16,428
2023-08-09	$20.90	$20.98	$20.70	$20.74	$20.74	23,758
2023-08-08	$20.86	$21.08	$20.73	$20.85	$20.85	29,263
2023-08-07	$21.26	$21.46	$20.91	$20.94	$20.94	28,076
2023-08-04	$21.47	$21.65	$21.13	$21.22	$21.22	16,489
2023-08-03	$22.13	$22.27	$21.25	$21.30	$21.30	31,528
2023-08-02	$21.87	$22.30	$21.60	$21.86	$21.86	15,674
2023-08-01	$22.17	$22.35	$21.76	$21.90	$21.90	17,404
2023-07-31	$21.98	$22.81	$21.98	$22.35	$22.35	20,256
2023-07-28	$21.57	$22.19	$21.42	$22.00	$22.00	40,207
2023-07-27	$21.39	$21.66	$21.33	$21.55	$21.55	27,351
2023-07-26	$21.29	$21.50	$21.17	$21.44	$21.44	21,707
2023-07-25	$21.12	$21.21	$21.00	$21.20	$21.20	19,223
2023-07-24	$21.20	$21.26	$21.03	$21.09	$21.09	18,093
2023-07-21	$21.04	$21.25	$20.98	$21.14	$21.14	64,023
2023-07-20	$21.17	$21.49	$20.91	$21.02	$21.02	14,617
2023-07-19	$21.16	$21.40	$21.09	$21.27	$21.27	28,251
2023-07-18	$20.94	$21.10	$20.87	$21.10	$21.10	15,309
2023-07-17	$21.12	$21.16	$20.84	$21.02	$21.02	13,580
2023-07-14	$21.14	$21.40	$20.92	$21.17	$21.17	32,135
2023-07-13	$21.22	$21.43	$21.05	$21.11	$21.11	61,788
2023-07-12	$21.24	$21.36	$21.11	$21.28	$21.28	19,640
2023-07-11	$20.96	$21.09	$20.93	$21.07	$21.07	17,252
2023-07-10	$20.93	$21.03	$20.74	$21.02	$21.02	17,010
2023-07-07	$20.75	$20.93	$20.62	$20.75	$20.75	12,212
2023-07-06	$20.87	$20.87	$20.58	$20.63	$20.63	13,097
2023-07-05	$20.88	$21.15	$20.88	$20.97	$20.97	23,309
2023-07-03	$20.92	$21.00	$20.66	$20.97	$20.97	14,000
2023-06-30	$20.72	$20.82	$20.66	$20.82	$20.82	99,356
2023-06-29	$20.78	$20.78	$20.41	$20.47	$20.47	42,019
2023-06-28	$20.62	$20.81	$20.62	$20.66	$20.66	12,421
2023-06-27	$20.74	$20.76	$20.67	$20.68	$20.68	16,648
2023-06-26	$20.72	$20.81	$20.66	$20.69	$20.69	14,212
2023-06-23	$20.52	$20.81	$20.52	$20.57	$20.57	16,495
2023-06-22	$20.70	$20.79	$20.64	$20.64	$20.64	16,807
2023-06-21	$20.60	$20.85	$20.59	$20.75	$20.75	16,861
2023-06-20	$20.70	$20.82	$20.64	$20.65	$20.65	18,204
2023-06-16	$20.79	$20.94	$20.70	$20.82	$20.82	63,019
2023-06-15	$20.72	$20.83	$20.62	$20.82	$20.82	43,107
2023-06-14	$20.69	$20.73	$20.49	$20.73	$20.73	69,220
2023-06-13	$20.91	$20.95	$20.81	$20.92	$20.63	67,725
2023-06-12	$20.84	$20.87	$20.72	$20.80	$20.51	30,144
2023-06-09	$20.87	$20.98	$20.80	$20.85	$20.85	36,469
2023-06-08	$20.80	$20.84	$20.66	$20.78	$20.78	104,648
2023-06-07	$20.81	$20.97	$20.68	$20.72	$20.72	108,722
2023-06-06	$20.72	$20.87	$20.71	$20.74	$20.74	29,273
2023-06-05	$20.87	$20.97	$20.71	$20.78	$20.78	48,980
2023-06-02	$20.83	$21.11	$20.74	$20.90	$20.90	120,925
2023-06-01	$20.72	$21.02	$20.72	$20.76	$20.76	88,994
2023-05-31	$20.78	$20.99	$20.59	$20.66	$20.66	141,509
2023-05-30	$20.85	$20.96	$20.72	$20.84	$20.84	29,980
2023-05-26	$20.66	$20.85	$20.66	$20.68	$20.68	122,647
2023-05-25	$20.70	$20.87	$20.57	$20.70	$20.70	133,991
2023-05-24	$20.63	$20.90	$20.63	$20.69	$20.69	35,855
2023-05-23	$20.74	$20.83	$20.67	$20.76	$20.76	43,842
2023-05-22	$20.71	$20.84	$20.71	$20.80	$20.80	30,866
2023-05-19	$20.86	$20.95	$20.61	$20.71	$20.71	23,503
2023-05-18	$20.85	$20.99	$20.75	$20.86	$20.86	92,776
2023-05-17	$20.64	$21.03	$20.50	$20.91	$20.91	88,989
2023-05-16	$20.74	$20.87	$20.56	$20.62	$20.62	131,927
2023-05-15	$20.87	$20.95	$20.53	$20.79	$20.79	59,037
2023-05-12	$21.04	$21.04	$20.58	$20.84	$20.84	20,761
2023-05-11	$21.18	$21.23	$20.79	$20.85	$20.85	14,701
2023-05-10	$21.05	$21.38	$20.93	$21.31	$21.31	28,898
2023-05-09	$20.89	$21.05	$20.63	$20.94	$20.94	23,911
2023-05-08	$20.88	$21.16	$20.69	$20.93	$20.93	22,880
2023-05-05	$20.56	$20.96	$20.52	$20.78	$20.78	12,185
2023-05-04	$20.70	$21.35	$20.11	$20.37	$20.37	144,849
2023-05-03	$21.42	$22.00	$20.84	$20.85	$20.85	60,152
2023-05-02	$22.05	$22.05	$21.00	$21.52	$21.52	41,769
2023-05-01	$22.59	$22.70	$21.78	$21.89	$21.89	57,309
2023-04-28	$22.42	$22.91	$22.42	$22.50	$22.50	1,147,106
2023-04-27	$22.30	$22.65	$22.18	$22.65	$22.65	12,982
2023-04-26	$22.32	$22.53	$22.27	$22.32	$22.32	24,413
2023-04-25	$22.75	$22.75	$22.20	$22.29	$22.29	34,029
2023-04-24	$22.79	$22.80	$22.48	$22.80	$22.80	11,292
2023-04-21	$22.61	$22.85	$22.51	$22.57	$22.57	23,557
2023-04-20	$22.54	$22.70	$22.38	$22.46	$22.46	8,431
2023-04-19	$22.52	$22.63	$22.30	$22.50	$22.50	40,668
2023-04-18	$22.61	$22.69	$22.41	$22.55	$22.55	15,076
2023-04-17	$22.53	$22.75	$22.16	$22.46	$22.46	54,021
2023-04-14	$22.79	$22.80	$22.45	$22.79	$22.79	17,522
2023-04-13	$22.57	$22.80	$22.40	$22.77	$22.77	18,202
2023-04-12	$22.96	$22.96	$22.43	$22.43	$22.43	23,248
2023-04-11	$22.71	$22.95	$22.67	$22.71	$22.71	20,617
2023-04-10	$22.76	$22.88	$22.71	$22.76	$22.76	13,031
2023-04-06	$22.69	$23.01	$22.62	$22.88	$22.88	13,985
2023-04-05	$22.76	$22.94	$22.60	$22.76	$22.76	13,074
2023-04-04	$22.85	$22.96	$22.59	$22.91	$22.91	24,394
2023-04-03	$22.95	$22.98	$22.53	$22.90	$22.90	22,541
2023-03-31	$22.77	$23.07	$22.63	$23.01	$23.01	103,999
2023-03-30	$22.57	$22.66	$22.43	$22.66	$22.66	17,485
2023-03-29	$22.24	$22.74	$22.13	$22.49	$22.49	47,550
2023-03-28	$21.97	$22.33	$21.90	$22.24	$22.24	57,653
2023-03-27	$21.65	$22.08	$21.58	$22.00	$22.00	61,356
2023-03-24	$21.26	$21.45	$20.85	$21.45	$21.45	16,974
2023-03-23	$21.40	$21.55	$21.24	$21.37	$21.37	28,621
2023-03-22	$21.09	$21.50	$21.09	$21.47	$21.47	25,219
2023-03-21	$20.93	$21.39	$20.78	$21.25	$21.25	29,824
2023-03-20	$20.65	$21.15	$20.49	$20.75	$20.75	35,707
2023-03-17	$20.68	$20.78	$20.41	$20.73	$20.73	40,831
2023-03-16	$20.10	$20.90	$19.76	$20.85	$20.85	40,472
2023-03-15	$20.26	$20.62	$20.01	$20.02	$20.02	117,703
2023-03-14	$20.70	$21.15	$19.93	$20.61	$20.61	25,320
2023-03-13	$19.92	$20.69	$19.78	$20.25	$19.96	44,551
2023-03-10	$20.96	$20.96	$20.40	$20.65	$20.36	13,820
2023-03-09	$21.57	$21.59	$21.07	$21.10	$20.80	23,741
2023-03-08	$21.47	$21.64	$21.42	$21.56	$21.26	16,763
2023-03-07	$21.60	$21.60	$21.32	$21.55	$21.25	14,381
2023-03-06	$21.49	$21.77	$21.39	$21.61	$21.31	20,586
2023-03-03	$21.52	$21.60	$21.34	$21.58	$21.28	21,017
2023-03-02	$21.35	$21.35	$21.03	$21.31	$21.01	12,306
2023-03-01	$21.40	$21.43	$21.30	$21.38	$21.08	17,696
2023-02-28	$21.55	$21.57	$21.23	$21.40	$21.10	43,892
2023-02-27	$21.42	$21.67	$21.42	$21.50	$21.20	10,528
2023-02-24	$21.50	$21.50	$21.29	$21.44	$21.13	11,969
2023-02-23	$21.47	$21.69	$21.26	$21.66	$21.35	15,523
2023-02-22	$21.12	$21.63	$21.12	$21.30	$21.00	8,231
2023-02-21	$21.70	$21.73	$21.14	$21.15	$20.85	19,813
2023-02-17	$22.02	$22.15	$21.85	$21.88	$21.57	18,519
2023-02-16	$22.24	$22.42	$22.03	$22.11	$22.11	9,263
2023-02-15	$22.40	$22.43	$22.26	$22.38	$22.38	20,276
2023-02-14	$22.22	$22.40	$22.22	$22.39	$22.39	6,135
2023-02-13	$22.03	$22.29	$22.02	$22.29	$22.29	8,880
2023-02-10	$22.17	$22.17	$21.92	$22.06	$22.06	9,812
2023-02-09	$22.33	$22.45	$22.16	$22.19	$22.19	3,773
2023-02-08	$22.30	$22.35	$22.10	$22.20	$22.20	29,811
2023-02-07	$22.40	$22.49	$22.09	$22.22	$22.22	17,360
2023-02-06	$22.28	$22.45	$22.18	$22.34	$22.34	24,384
2023-02-03	$22.68	$22.88	$22.48	$22.48	$22.48	16,241
2023-02-02	$22.86	$23.15	$22.86	$22.94	$22.94	25,211
2023-02-01	$22.76	$22.99	$22.58	$22.73	$22.73	18,087
2023-01-31	$22.58	$22.85	$22.44	$22.85	$22.85	32,274
2023-01-30	$22.39	$22.70	$22.39	$22.57	$22.57	23,446
2023-01-27	$22.38	$22.72	$22.38	$22.59	$22.59	80,856
2023-01-26	$22.50	$22.58	$22.47	$22.55	$22.55	23,073
2023-01-25	$22.36	$22.59	$22.32	$22.55	$22.55	35,681
2023-01-24	$22.62	$22.62	$22.50	$22.56	$22.56	19,377
2023-01-23	$22.39	$22.61	$22.35	$22.52	$22.52	32,858
2023-01-20	$22.21	$22.39	$22.02	$22.39	$22.39	19,958
2023-01-19	$22.04	$22.16	$21.83	$22.15	$22.15	25,723
2023-01-18	$22.00	$22.30	$21.89	$21.89	$21.89	17,896
2023-01-17	$21.74	$21.90	$21.70	$21.88	$21.88	31,610
2023-01-13	$21.48	$21.69	$21.48	$21.65	$21.65	20,006
2023-01-12	$21.51	$21.64	$21.34	$21.43	$21.43	13,037
2023-01-11	$21.37	$21.45	$21.29	$21.31	$21.31	17,271
2023-01-10	$21.13	$21.34	$20.94	$21.30	$21.30	34,611
2023-01-09	$21.04	$21.33	$21.04	$21.10	$21.10	23,487
2023-01-06	$20.75	$21.17	$20.75	$20.99	$20.99	33,323
2023-01-05	$20.41	$20.88	$20.41	$20.70	$20.70	25,724
2023-01-04	$20.09	$20.48	$20.01	$20.39	$20.39	17,607
2023-01-03	$20.06	$20.44	$19.79	$20.02	$20.02	17,098
2022-12-30	$19.67	$20.10	$19.67	$19.80	$19.80	40,085
2022-12-29	$20.11	$20.19	$19.67	$19.88	$19.88	156,435
2022-12-28	$20.18	$20.25	$20.00	$20.00	$20.00	51,199
2022-12-27	$20.46	$20.50	$20.03	$20.18	$20.18	38,256
2022-12-23	$20.56	$20.81	$20.44	$20.44	$20.44	29,320
2022-12-22	$20.88	$20.88	$20.47	$20.50	$20.50	77,627
2022-12-21	$20.74	$21.00	$20.74	$20.79	$20.79	108,786
2022-12-20	$21.00	$21.03	$20.81	$20.81	$20.81	80,927
2022-12-19	$21.19	$21.19	$21.01	$21.03	$21.03	24,384
2022-12-16	$21.03	$21.21	$21.03	$21.21	$21.21	26,486
2022-12-15	$21.27	$21.44	$21.16	$21.18	$21.18	46,392
2022-12-14	$21.27	$21.49	$21.25	$21.37	$21.37	30,331
2022-12-13	$21.65	$21.76	$21.42	$21.65	$21.36	24,023
2022-12-12	$21.65	$21.65	$21.31	$21.39	$21.10	39,423
2022-12-09	$21.63	$21.78	$21.50	$21.54	$21.25	50,508
2022-12-08	$21.79	$21.85	$21.61	$21.69	$21.40	27,131
2022-12-07	$21.51	$21.78	$21.47	$21.69	$21.40	51,262
2022-12-06	$21.47	$21.54	$21.28	$21.45	$21.15	77,420
2022-12-05	$21.63	$21.73	$21.43	$21.47	$21.18	56,606
2022-12-02	$21.24	$21.67	$21.24	$21.63	$21.34	36,260
2022-12-01	$21.20	$21.63	$21.20	$21.38	$21.09	43,835
2022-11-30	$21.09	$21.31	$20.80	$21.10	$20.81	80,543
2022-11-29	$21.10	$21.22	$21.00	$21.00	$20.72	46,106
2022-11-28	$21.36	$21.38	$21.16	$21.16	$20.87	31,579
2022-11-25	$21.50	$21.51	$21.23	$21.40	$21.11	35,712
2022-11-23	$21.27	$21.55	$21.19	$21.44	$21.15	35,763
2022-11-22	$21.46	$21.50	$21.10	$21.22	$20.93	198,151
2022-11-21	$21.43	$21.43	$21.14	$21.18	$20.89	22,107
2022-11-18	$21.28	$21.34	$21.13	$21.34	$21.05	15,309
2022-11-17	$21.25	$21.40	$21.06	$21.22	$20.93	51,251
2022-11-16	$21.30	$21.48	$21.19	$21.33	$21.04	18,016
2022-11-15	$21.21	$21.48	$21.21	$21.32	$21.03	25,582
2022-11-14	$21.34	$21.46	$21.05	$21.08	$20.79	73,062
2022-11-11	$21.04	$21.48	$21.04	$21.39	$21.10	17,056
2022-11-10	$20.25	$21.10	$20.25	$21.10	$20.81	50,066
2022-11-09	$20.18	$20.18	$19.76	$20.02	$19.75	32,788
2022-11-08	$19.87	$20.16	$19.61	$20.07	$19.80	43,723
2022-11-07	$19.84	$19.84	$19.57	$19.73	$19.46	25,565
2022-11-04	$19.70	$19.95	$19.50	$19.73	$19.46	33,292
2022-11-03	$19.68	$19.97	$19.58	$19.65	$19.38	19,910
2022-11-02	$19.92	$20.20	$19.69	$19.74	$19.47	35,351
2022-11-01	$20.03	$20.06	$19.81	$19.95	$19.68	37,708
2022-10-31	$20.00	$20.13	$19.90	$20.02	$19.75	42,524
2022-10-28	$20.16	$20.20	$19.98	$20.06	$19.79	52,784
2022-10-27	$20.20	$20.21	$20.10	$20.16	$19.89	15,504
2022-10-26	$20.15	$20.39	$20.12	$20.12	$19.85	162,895
2022-10-25	$19.98	$20.27	$19.98	$20.27	$20.00	33,482
2022-10-24	$20.01	$20.01	$19.79	$19.97	$19.70	30,516
2022-10-21	$19.94	$19.99	$19.66	$19.74	$19.47	47,820
2022-10-20	$20.12	$20.35	$19.81	$19.83	$19.56	26,811
2022-10-19	$20.30	$20.45	$20.12	$20.33	$20.05	25,369
2022-10-18	$20.69	$20.78	$20.32	$20.36	$20.08	50,134
2022-10-17	$20.46	$20.70	$20.45	$20.53	$20.25	24,253
2022-10-14	$20.43	$20.57	$20.21	$20.41	$20.41	8,871
2022-10-13	$20.16	$20.48	$20.01	$20.39	$20.39	37,221
2022-10-12	$20.40	$20.47	$20.32	$20.41	$20.41	14,290
2022-10-11	$20.63	$20.74	$20.40	$20.50	$20.50	22,900
2022-10-10	$20.89	$21.12	$20.57	$20.63	$20.63	17,125
2022-10-07	$20.88	$20.98	$20.65	$20.88	$20.88	13,957
2022-10-06	$21.27	$21.27	$21.00	$21.00	$21.00	20,217
2022-10-05	$21.19	$21.51	$21.08	$21.12	$21.12	19,896
2022-10-04	$21.43	$21.61	$21.25	$21.29	$21.29	37,391
2022-10-03	$21.31	$21.33	$21.17	$21.20	$21.20	18,797
2022-09-30	$21.00	$21.15	$20.90	$21.12	$21.12	82,580
2022-09-29	$21.10	$21.10	$20.63	$20.80	$20.80	38,266
2022-09-28	$21.05	$21.30	$20.86	$21.20	$21.20	41,477
2022-09-27	$20.77	$21.06	$20.54	$21.05	$21.05	38,325
2022-09-26	$20.60	$20.78	$20.41	$20.74	$20.74	68,324
2022-09-23	$20.71	$20.82	$20.36	$20.60	$20.60	39,109
2022-09-22	$21.15	$21.16	$20.67	$20.70	$20.70	31,738
2022-09-21	$21.22	$21.44	$21.02	$21.12	$21.12	74,479
2022-09-20	$21.31	$21.41	$21.15	$21.25	$21.25	30,334
2022-09-19	$21.32	$21.45	$21.24	$21.43	$21.43	29,996
2022-09-16	$21.54	$21.64	$21.37	$21.43	$21.43	35,913
2022-09-15	$21.64	$21.82	$21.64	$21.67	$21.67	16,284
2022-09-14	$21.80	$21.94	$21.69	$21.85	$21.85	37,654
2022-09-13	$21.91	$22.17	$21.91	$22.05	$21.76	22,667
2022-09-12	$21.87	$22.39	$21.60	$22.31	$22.01	52,366
2022-09-09	$21.10	$21.92	$21.06	$21.88	$21.59	126,403
2022-09-08	$21.50	$21.65	$21.02	$21.02	$20.74	30,031
2022-09-07	$21.41	$21.54	$21.32	$21.32	$21.32	8,417
2022-09-06	$21.43	$21.60	$21.14	$21.17	$21.17	15,795
2022-09-02	$21.64	$21.79	$21.40	$21.51	$21.51	16,631
2022-09-01	$21.74	$21.82	$21.34	$21.46	$21.46	29,997
2022-08-31	$22.13	$22.17	$21.75	$21.75	$21.75	56,139
2022-08-30	$22.32	$22.35	$22.01	$22.09	$22.09	33,941
2022-08-29	$22.38	$22.43	$22.26	$22.26	$22.26	13,986
2022-08-26	$22.69	$22.77	$22.42	$22.50	$22.50	19,375
2022-08-25	$22.22	$22.73	$22.22	$22.71	$22.71	11,194
2022-08-24	$22.40	$22.73	$22.14	$22.36	$22.36	17,074
2022-08-23	$22.75	$23.11	$21.86	$22.38	$22.38	127,487
2022-08-22	$23.05	$23.06	$22.75	$22.75	$22.75	29,756
2022-08-19	$23.33	$23.34	$23.05	$23.15	$23.15	14,064
2022-08-18	$23.59	$23.66	$23.33	$23.47	$23.47	8,069
2022-08-17	$23.70	$23.73	$23.55	$23.60	$23.60	25,292
2022-08-16	$24.38	$24.38	$23.79	$23.79	$23.79	152,719
2022-08-15	$24.23	$24.44	$24.18	$24.44	$24.44	10,100
2022-08-12	$24.37	$24.39	$24.11	$24.18	$24.18	24,262
2022-08-11	$24.30	$24.34	$24.15	$24.20	$24.20	7,569
2022-08-10	$24.26	$24.43	$24.25	$24.33	$24.33	10,378
2022-08-09	$24.21	$24.39	$24.02	$24.15	$24.15	12,828
2022-08-08	$24.26	$24.59	$24.26	$24.49	$24.49	9,698
2022-08-05	$24.65	$24.85	$24.31	$24.39	$24.39	16,089
2022-08-04	$24.89	$24.92	$24.65	$24.85	$24.85	85,896
2022-08-03	$24.87	$24.93	$24.49	$24.93	$24.93	30,504
2022-08-02	$24.04	$25.01	$23.90	$24.67	$24.67	32,474
2022-08-01	$23.90	$24.17	$23.82	$24.15	$24.15	13,806
2022-07-29	$23.71	$24.07	$23.63	$23.93	$23.93	30,160
2022-07-28	$23.40	$23.74	$23.24	$23.64	$23.64	15,623
2022-07-27	$23.34	$23.40	$23.21	$23.29	$23.29	17,703
2022-07-26	$23.06	$23.32	$23.03	$23.31	$23.31	20,554
2022-07-25	$23.12	$23.27	$23.07	$23.17	$23.17	18,231
2022-07-22	$23.15	$23.28	$23.04	$23.16	$23.16	16,908
2022-07-21	$22.96	$23.06	$22.89	$23.06	$23.06	11,995
2022-07-20	$22.68	$22.97	$22.61	$22.94	$22.94	41,106
2022-07-19	$22.70	$22.78	$22.60	$22.61	$22.61	18,245
2022-07-18	$22.59	$22.73	$22.59	$22.61	$22.61	21,033
2022-07-15	$22.40	$22.65	$22.36	$22.50	$22.50	51,241
2022-07-14	$22.26	$22.41	$22.21	$22.35	$22.35	19,427
2022-07-13	$22.40	$22.52	$22.25	$22.45	$22.45	31,526
2022-07-12	$22.40	$22.66	$22.40	$22.64	$22.64	18,988
2022-07-11	$22.38	$22.58	$22.30	$22.56	$22.56	22,407
2022-07-08	$22.20	$22.52	$22.11	$22.51	$22.51	43,121
2022-07-07	$22.28	$22.30	$22.08	$22.23	$22.23	33,970
2022-07-06	$22.14	$22.32	$22.05	$22.15	$22.15	13,182
2022-07-05	$22.00	$22.13	$21.84	$22.12	$22.12	12,938
2022-07-01	$21.80	$22.10	$21.55	$21.83	$21.83	15,649
2022-06-30	$21.66	$21.76	$21.52	$21.64	$21.64	34,068
2022-06-29	$21.79	$21.80	$21.56	$21.57	$21.57	25,011
2022-06-28	$21.55	$21.80	$21.55	$21.68	$21.68	20,761
2022-06-27	$21.74	$21.77	$21.54	$21.72	$21.72	37,694
2022-06-24	$21.64	$21.73	$21.45	$21.56	$21.56	18,355
2022-06-23	$21.24	$21.64	$21.24	$21.54	$21.54	26,815
2022-06-22	$21.17	$21.53	$21.17	$21.32	$21.32	15,296
2022-06-21	$21.32	$21.44	$21.12	$21.36	$21.36	22,538
2022-06-17	$20.76	$21.12	$20.76	$21.03	$21.03	23,399
2022-06-16	$20.91	$20.93	$20.71	$20.87	$20.87	21,240
2022-06-15	$20.88	$21.41	$20.85	$21.05	$21.05	46,630
2022-06-14	$21.25	$21.25	$20.72	$20.87	$20.87	35,807
2022-06-13	$21.92	$21.97	$21.31	$21.32	$21.02	32,856
2022-06-10	$22.36	$22.37	$22.02	$22.29	$21.98	20,668
2022-06-09	$22.83	$22.86	$22.52	$22.62	$22.31	28,814
2022-06-08	$22.81	$22.97	$22.72	$22.72	$22.40	14,179
2022-06-07	$22.65	$23.01	$22.65	$22.83	$22.51	22,821
2022-06-06	$22.98	$22.98	$22.74	$22.78	$22.46	17,423
2022-06-03	$22.73	$23.01	$22.73	$22.81	$22.49	32,461
2022-06-02	$22.81	$22.96	$22.69	$22.86	$22.54	28,953
2022-06-01	$22.93	$23.00	$22.72	$22.87	$22.55	13,916
2022-05-31	$22.94	$22.99	$22.73	$22.93	$22.61	39,944
2022-05-27	$22.69	$23.07	$22.45	$22.99	$22.67	37,720
2022-05-26	$21.82	$22.55	$21.82	$22.30	$21.99	35,388
2022-05-25	$21.60	$22.00	$21.41	$21.94	$21.64	82,999
2022-05-24	$21.10	$21.56	$21.03	$21.48	$21.18	15,886
2022-05-23	$21.18	$21.19	$21.03	$21.03	$20.74	36,521
2022-05-20	$21.40	$21.48	$20.98	$21.09	$20.80	31,411
2022-05-19	$21.17	$21.36	$21.12	$21.23	$20.94	29,037
2022-05-18	$21.57	$21.57	$21.03	$21.18	$20.89	50,156
2022-05-17	$22.05	$22.06	$21.47	$21.47	$21.17	63,229
2022-05-16	$21.65	$22.06	$21.65	$21.88	$21.58	15,510
2022-05-13	$21.98	$21.98	$21.51	$21.70	$21.40	25,875
2022-05-12	$21.33	$21.73	$21.28	$21.49	$21.19	19,603
2022-05-11	$21.38	$21.68	$21.38	$21.41	$21.11	23,793
2022-05-10	$21.62	$21.70	$21.29	$21.47	$21.17	31,736
2022-05-09	$21.50	$21.65	$21.11	$21.22	$20.92	31,193
2022-05-06	$21.85	$21.96	$21.43	$21.44	$21.14	24,165
2022-05-05	$22.14	$22.41	$21.90	$21.90	$21.60	63,236
2022-05-04	$21.83	$22.63	$21.78	$22.49	$22.18	47,470
2022-05-03	$22.32	$22.54	$21.83	$21.83	$21.53	23,035
2022-05-02	$22.49	$22.54	$21.94	$22.17	$21.86	28,679
2022-04-29	$22.64	$22.72	$22.47	$22.70	$22.38	70,487
2022-04-28	$22.32	$22.91	$22.22	$22.85	$22.53	46,257
2022-04-27	$22.75	$22.77	$22.20	$22.28	$21.97	44,120
2022-04-26	$22.89	$22.92	$22.60	$22.67	$22.36	23,770
2022-04-25	$22.62	$23.10	$22.57	$22.72	$22.40	39,357
2022-04-22	$22.80	$22.95	$22.55	$22.55	$22.24	44,101
2022-04-21	$23.15	$23.42	$22.90	$22.90	$22.58	54,458
2022-04-20	$23.19	$23.36	$23.05	$23.13	$22.81	21,484
2022-04-19	$23.33	$23.35	$23.12	$23.19	$22.87	38,533
2022-04-18	$23.48	$23.52	$23.28	$23.34	$23.02	31,751
2022-04-14	$23.31	$23.50	$23.22	$23.47	$23.14	70,722
2022-04-13	$23.41	$23.50	$23.24	$23.45	$23.12	130,609
2022-04-12	$23.48	$23.60	$23.22	$23.35	$23.03	62,349
2022-04-11	$23.60	$23.60	$23.33	$23.33	$23.01	37,345
2022-04-08	$23.69	$23.94	$23.65	$23.71	$23.38	22,617
2022-04-07	$23.74	$23.93	$23.66	$23.91	$23.58	17,916
2022-04-06	$24.00	$24.00	$23.65	$23.79	$23.46	50,382
2022-04-05	$24.46	$24.48	$24.12	$24.12	$23.79	43,202
2022-04-04	$24.65	$24.65	$24.43	$24.50	$24.16	26,159
2022-04-01	$24.69	$24.74	$24.34	$24.51	$24.17	47,194
2022-03-31	$24.54	$24.76	$24.50	$24.74	$24.40	28,596
2022-03-30	$24.35	$24.65	$24.35	$24.44	$24.10	15,419
2022-03-29	$24.14	$24.41	$23.96	$24.41	$24.07	46,431
2022-03-28	$23.91	$24.15	$23.86	$24.05	$23.72	24,120
2022-03-25	$23.91	$24.08	$23.84	$23.84	$23.51	34,631
2022-03-24	$24.09	$24.14	$24.01	$24.10	$23.77	22,823
2022-03-23	$24.03	$24.07	$23.91	$24.01	$23.68	18,722
2022-03-22	$23.99	$24.13	$23.85	$23.95	$23.62	27,122
2022-03-21	$24.18	$24.23	$24.00	$24.08	$23.75	35,946
2022-03-18	$24.11	$24.30	$24.11	$24.30	$23.96	26,549
2022-03-17	$23.80	$24.26	$23.75	$24.11	$23.78	41,732
2022-03-16	$23.53	$23.84	$23.53	$23.74	$23.41	41,274
2022-03-15	$23.30	$23.69	$23.30	$23.45	$23.12	40,509
2022-03-14	$24.00	$24.00	$23.27	$23.55	$23.22	52,340
2022-03-11	$24.42	$24.42	$24.16	$24.16	$23.53	33,332
2022-03-10	$24.40	$24.58	$24.25	$24.37	$23.74	36,859
2022-03-09	$24.45	$24.61	$24.40	$24.47	$23.83	13,501
2022-03-08	$24.49	$24.57	$24.30	$24.41	$23.77	30,572
2022-03-07	$24.66	$24.66	$24.37	$24.42	$23.78	30,890
2022-03-04	$24.81	$24.81	$24.58	$24.65	$24.01	50,584
2022-03-03	$24.86	$24.93	$24.75	$24.75	$24.11	28,372
2022-03-02	$24.84	$24.94	$24.70	$24.82	$24.17	43,018
2022-03-01	$24.72	$24.84	$24.70	$24.78	$24.14	12,921
2022-02-28	$24.52	$24.77	$24.52	$24.66	$24.02	36,341
2022-02-25	$24.63	$24.73	$24.34	$24.65	$24.01	41,876
2022-02-24	$24.20	$24.47	$24.10	$24.39	$23.76	37,376
2022-02-23	$24.49	$24.51	$24.30	$24.46	$23.82	93,182
2022-02-22	$24.30	$24.44	$24.15	$24.36	$23.73	38,873
2022-02-18	$24.36	$24.60	$24.17	$24.33	$23.70	19,007
2022-02-17	$24.38	$24.64	$24.10	$24.40	$23.76	33,675
2022-02-16	$24.14	$24.44	$23.70	$24.44	$23.80	30,668
2022-02-15	$23.87	$24.24	$23.87	$24.09	$23.46	40,072
2022-02-14	$24.29	$24.29	$23.50	$23.72	$23.10	39,026
2022-02-11	$24.43	$24.56	$24.19	$24.24	$23.61	96,447
2022-02-10	$24.37	$24.50	$24.10	$24.41	$23.77	262,352
2022-02-09	$24.51	$24.64	$24.13	$24.51	$23.87	118,433
2022-02-08	$24.64	$24.65	$24.05	$24.41	$23.77	73,492
2022-02-07	$24.68	$24.78	$24.59	$24.64	$24.00	30,645
2022-02-04	$24.98	$25.00	$24.50	$24.58	$23.94	100,104
2022-02-03	$25.20	$25.28	$24.98	$25.03	$24.37	50,631
2022-02-02	$25.34	$25.55	$25.01	$25.32	$24.66	16,865
2022-02-01	$25.30	$25.53	$25.28	$25.31	$24.65	12,148
2022-01-31	$25.06	$25.32	$25.06	$25.30	$24.64	34,720
2022-01-28	$25.11	$25.28	$24.58	$25.10	$24.45	43,924
2022-01-27	$25.62	$25.90	$24.99	$25.08	$24.43	59,477
2022-01-26	$26.03	$26.18	$25.48	$25.56	$24.89	27,355
2022-01-25	$27.57	$27.59	$26.02	$26.03	$25.35	7,343
2022-01-24	$26.27	$26.27	$26.00	$26.11	$25.43	19,099
2022-01-21	$26.33	$26.35	$26.14	$26.35	$25.66	44,779
2022-01-20	$26.20	$26.39	$26.18	$26.19	$25.51	18,522
2022-01-19	$26.41	$26.41	$26.16	$26.27	$25.59	8,189
2022-01-18	$26.30	$26.45	$26.22	$26.25	$25.57	10,350
2022-01-14	$26.55	$26.55	$26.37	$26.48	$25.79	8,446
2022-01-13	$26.49	$26.61	$26.42	$26.58	$25.89	10,500
2022-01-12	$26.53	$26.58	$26.41	$26.49	$25.80	16,341
2022-01-11	$26.46	$26.61	$26.39	$26.48	$25.79	16,112
2022-01-10	$26.48	$26.50	$26.25	$26.39	$25.70	46,655
2022-01-07	$26.60	$26.63	$26.39	$26.51	$25.82	9,386
2022-01-06	$26.65	$26.65	$26.15	$26.63	$25.94	7,775
2022-01-05	$26.76	$26.83	$26.34	$26.34	$25.65	17,562
2022-01-04	$26.94	$26.94	$26.67	$26.67	$25.98	11,252
2022-01-03	$27.13	$27.13	$26.90	$26.96	$26.25	12,785
2021-12-31	$27.05	$27.14	$27.01	$27.11	$26.40	23,471
2021-12-30	$26.76	$27.04	$26.69	$27.04	$26.34	10,419
2021-12-29	$26.70	$26.85	$26.70	$26.81	$26.11	9,873
2021-12-28	$26.70	$26.83	$26.60	$26.72	$26.02	24,085
2021-12-27	$26.88	$26.91	$26.68	$26.68	$25.99	8,267
2021-12-23	$27.21	$27.21	$26.80	$26.81	$26.11	21,126
2021-12-22	$26.83	$27.04	$26.73	$27.04	$26.34	17,334
2021-12-21	$26.75	$26.84	$26.68	$26.73	$26.03	3,813
2021-12-20	$26.65	$26.78	$26.62	$26.65	$25.96	11,478
2021-12-17	$26.75	$26.83	$26.63	$26.73	$26.03	28,335
2021-12-16	$26.33	$26.76	$26.28	$26.76	$26.06	31,483
2021-12-15	$26.26	$26.35	$26.13	$26.33	$25.64	10,327
2021-12-14	$26.26	$26.27	$26.11	$26.26	$25.58	27,659
2021-12-13	$26.46	$26.55	$26.36	$26.54	$25.56	10,949
2021-12-10	$26.70	$26.70	$26.39	$26.40	$25.43	8,675
2021-12-09	$26.55	$26.60	$26.41	$26.59	$25.61	10,227
2021-12-08	$26.55	$26.55	$26.42	$26.55	$25.57	21,263
2021-12-07	$26.52	$26.60	$26.42	$26.52	$25.54	13,918
2021-12-06	$26.30	$26.45	$26.21	$26.36	$25.39	13,419
2021-12-03	$26.28	$26.30	$26.08	$26.19	$25.23	20,210
2021-12-02	$26.13	$26.34	$26.03	$26.16	$25.20	12,867
2021-12-01	$26.37	$26.54	$26.05	$26.05	$25.09	20,707
2021-11-30	$26.25	$26.27	$26.00	$26.21	$25.25	51,726
2021-11-29	$26.39	$26.39	$26.05	$26.15	$25.19	16,746
2021-11-26	$26.21	$26.26	$25.87	$26.06	$25.10	73,313
2021-11-24	$26.38	$26.43	$26.21	$26.24	$25.27	11,520
2021-11-23	$26.45	$26.46	$26.28	$26.32	$25.35	12,627
2021-11-22	$26.67	$26.68	$26.39	$26.48	$25.51	42,389
2021-11-19	$26.57	$26.66	$26.53	$26.66	$25.68	11,017
2021-11-18	$26.58	$26.65	$26.49	$26.57	$25.59	33,291
2021-11-17	$26.54	$26.68	$26.47	$26.53	$25.55	18,308
2021-11-16	$26.54	$26.65	$26.53	$26.61	$25.63	20,844
2021-11-15	$26.79	$26.79	$26.53	$26.61	$25.63	21,820
2021-11-12	$26.72	$26.88	$26.69	$26.75	$25.77	7,613
2021-11-11	$27.00	$27.00	$26.74	$26.74	$25.75	15,468
2021-11-10	$27.24	$27.25	$26.92	$26.97	$25.98	7,991
2021-11-09	$27.39	$27.41	$27.22	$27.22	$26.22	10,397
2021-11-08	$27.38	$27.44	$27.38	$27.40	$26.39	5,585
2021-11-05	$27.34	$27.44	$27.31	$27.44	$26.43	12,052
2021-11-04	$27.24	$27.43	$27.24	$27.39	$26.38	9,404
2021-11-03	$27.29	$27.33	$27.15	$27.25	$26.25	16,218
2021-11-02	$27.30	$27.34	$27.07	$27.32	$26.31	28,600
2021-11-01	$27.31	$27.33	$27.20	$27.28	$26.28	18,950
2021-10-29	$27.36	$27.39	$27.23	$27.24	$26.24	38,589
2021-10-28	$27.38	$27.38	$27.23	$27.35	$26.34	11,438
2021-10-27	$27.33	$27.43	$27.25	$27.25	$26.25	15,259
2021-10-26	$27.39	$27.41	$27.24	$27.28	$26.28	16,124
2021-10-25	$27.29	$27.45	$27.29	$27.45	$26.44	6,354
2021-10-22	$27.57	$27.57	$27.29	$27.34	$26.33	23,579
2021-10-21	$27.52	$27.68	$27.45	$27.53	$26.52	15,026
2021-10-20	$27.59	$27.71	$27.51	$27.60	$26.58	99,945
2021-10-19	$27.55	$27.66	$27.48	$27.57	$26.56	11,194
2021-10-18	$27.64	$27.67	$27.50	$27.67	$26.65	7,377
2021-10-15	$27.66	$27.72	$27.59	$27.70	$26.68	33,653
2021-10-14	$27.60	$27.75	$27.60	$27.67	$26.65	24,216
2021-10-13	$27.46	$27.59	$27.45	$27.55	$26.54	26,995
2021-10-12	$27.22	$27.55	$27.20	$27.54	$26.53	11,868
2021-10-11	$27.20	$27.31	$27.16	$27.30	$26.30	5,861
2021-10-08	$27.26	$27.26	$27.08	$27.18	$26.18	7,814
2021-10-07	$27.29	$27.33	$27.19	$27.20	$26.20	16,897
2021-10-06	$27.13	$27.32	$26.93	$27.32	$26.31	20,154
2021-10-05	$27.30	$27.30	$27.08	$27.14	$26.14	20,968
2021-10-04	$27.57	$27.57	$27.23	$27.23	$26.23	10,682
2021-10-01	$27.46	$27.66	$27.46	$27.66	$26.64	11,493
2021-09-30	$27.56	$27.68	$27.41	$27.45	$26.44	40,926
2021-09-29	$27.34	$27.59	$27.27	$27.59	$26.57	19,001
2021-09-28	$27.40	$27.40	$27.06	$27.30	$26.29	18,801
2021-09-27	$27.55	$27.55	$27.37	$27.50	$26.49	24,803
2021-09-24	$27.55	$27.70	$27.50	$27.63	$26.61	33,790
2021-09-23	$27.83	$27.89	$27.60	$27.64	$26.62	7,072
2021-09-22	$27.70	$27.88	$27.70	$27.71	$26.69	23,242
2021-09-21	$27.72	$27.72	$27.56	$27.60	$26.58	13,057
2021-09-20	$27.60	$27.68	$27.55	$27.67	$26.65	12,295
2021-09-17	$27.80	$27.80	$27.66	$27.70	$26.68	7,018
2021-09-16	$27.74	$27.87	$27.68	$27.80	$26.78	18,331
2021-09-15	$27.72	$27.77	$27.58	$27.70	$26.68	5,484
2021-09-14	$27.67	$27.72	$27.57	$27.72	$26.70	27,418
2021-09-13	$27.97	$27.98	$27.87	$27.88	$26.57	10,485
2021-09-10	$27.90	$27.93	$27.76	$27.93	$26.62	12,323
2021-09-09	$27.89	$27.97	$27.77	$27.90	$26.59	7,733
2021-09-08	$27.80	$27.87	$27.72	$27.76	$26.46	13,620
2021-09-07	$27.93	$27.96	$27.84	$27.90	$26.59	7,236
2021-09-03	$27.98	$27.98	$27.81	$27.98	$26.67	8,910
2021-09-02	$27.93	$27.99	$27.82	$27.99	$26.68	14,728
2021-09-01	$27.73	$27.91	$27.73	$27.91	$26.60	17,754
2021-08-31	$27.70	$27.79	$27.60	$27.72	$26.42	38,318
2021-08-30	$27.62	$27.76	$27.62	$27.74	$26.44	8,729
2021-08-27	$27.50	$27.65	$27.48	$27.65	$26.35	10,905
2021-08-26	$27.56	$27.57	$27.41	$27.41	$26.13	13,802
2021-08-25	$27.56	$27.58	$27.49	$27.55	$26.26	10,054
2021-08-24	$27.64	$27.65	$27.49	$27.52	$26.23	19,277
2021-08-23	$27.61	$27.62	$27.54	$27.54	$26.25	6,132
2021-08-20	$27.49	$27.65	$27.45	$27.51	$26.22	28,731
2021-08-19	$27.33	$27.52	$27.33	$27.49	$26.20	12,112
2021-08-18	$27.43	$27.53	$27.32	$27.53	$26.24	7,249
2021-08-17	$27.50	$27.59	$27.45	$27.46	$26.17	11,097
2021-08-16	$27.59	$27.59	$27.54	$27.55	$26.25	7,612
2021-08-13	$27.48	$27.59	$27.47	$27.47	$26.18	7,875
2021-08-12	$27.44	$27.54	$27.27	$27.49	$26.20	18,083
2021-08-11	$27.38	$27.47	$27.37	$27.44	$26.15	6,868
2021-08-10	$27.60	$27.60	$27.04	$27.38	$26.10	14,522
2021-08-09	$27.52	$27.61	$27.48	$27.48	$26.19	6,870
2021-08-06	$27.46	$27.65	$27.46	$27.60	$26.31	16,071
2021-08-05	$27.58	$27.67	$27.57	$27.65	$26.35	13,492
2021-08-04	$27.57	$27.57	$27.47	$27.56	$26.27	6,983
2021-08-03	$27.48	$27.56	$27.38	$27.52	$26.23	15,683
2021-08-02	$27.26	$27.51	$27.26	$27.49	$26.20	23,902
2021-07-30	$27.16	$27.31	$27.10	$27.31	$26.03	9,484
2021-07-29	$27.02	$27.16	$27.02	$27.14	$25.87	22,125
2021-07-28	$27.00	$27.03	$26.85	$27.03	$25.76	7,736
2021-07-27	$27.03	$27.03	$26.92	$27.00	$25.73	3,160
2021-07-26	$27.02	$27.07	$26.96	$27.03	$25.76	18,245
2021-07-23	$27.14	$27.14	$26.99	$27.07	$25.80	8,103
2021-07-22	$27.15	$27.22	$26.98	$27.13	$25.86	8,665
2021-07-21	$27.24	$27.30	$27.06	$27.13	$25.86	31,299
2021-07-20	$27.23	$27.31	$27.16	$27.24	$25.96	9,046
2021-07-19	$27.12	$27.27	$27.12	$27.13	$25.86	10,578
2021-07-16	$27.41	$27.41	$27.20	$27.20	$25.92	40,143
2021-07-15	$27.38	$27.42	$27.24	$27.24	$25.96	7,643
2021-07-14	$27.39	$27.39	$27.22	$27.39	$26.11	24,729
2021-07-13	$27.39	$27.48	$27.24	$27.39	$26.11	24,632
2021-07-12	$27.64	$27.72	$26.80	$27.42	$26.13	82,449
2021-07-09	$27.60	$27.73	$27.57	$27.57	$26.28	7,594
2021-07-08	$27.68	$27.84	$27.46	$27.46	$26.17	26,438
2021-07-07	$27.66	$27.81	$27.63	$27.81	$26.51	26,554
2021-07-06	$27.57	$27.68	$27.55	$27.68	$26.38	13,492
2021-07-02	$27.58	$27.58	$27.56	$27.56	$26.27	4,340
2021-07-01	$27.75	$27.75	$27.50	$27.59	$26.30	48,577
2021-06-30	$27.55	$27.80	$27.55	$27.74	$26.44	76,279
2021-06-29	$27.64	$27.70	$27.56	$27.69	$26.39	28,329
2021-06-28	$27.77	$27.77	$27.59	$27.60	$26.31	16,854
2021-06-25	$27.79	$27.79	$27.63	$27.75	$26.45	17,839
2021-06-24	$27.84	$27.86	$27.66	$27.75	$26.45	42,219
2021-06-23	$27.69	$27.83	$27.63	$27.83	$26.52	8,659
2021-06-22	$27.62	$27.74	$27.47	$27.74	$26.44	15,560
2021-06-21	$27.47	$27.65	$27.46	$27.64	$26.34	16,038
2021-06-18	$27.41	$27.47	$27.35	$27.47	$26.18	4,255
2021-06-17	$27.43	$27.47	$27.34	$27.44	$26.15	29,821
2021-06-16	$27.43	$27.43	$27.37	$27.42	$26.13	4,391
2021-06-15	$27.31	$27.44	$27.24	$27.44	$26.15	16,768
2021-06-14	$27.21	$27.31	$27.06	$27.31	$26.03	25,184
2021-06-11	$27.45	$27.45	$27.38	$27.45	$25.88	9,194
2021-06-10	$27.45	$27.45	$27.42	$27.45	$25.88	8,437
2021-06-09	$27.42	$27.50	$27.42	$27.44	$25.87	11,785
2021-06-08	$27.45	$27.49	$27.41	$27.45	$25.88	24,807
2021-06-07	$27.43	$27.45	$27.43	$27.45	$25.88	11,249
2021-06-04	$27.37	$27.45	$27.31	$27.44	$25.87	9,355
2021-06-03	$27.44	$27.44	$27.31	$27.40	$25.84	26,077
2021-06-02	$27.45	$27.45	$27.41	$27.45	$25.88	110,890
2021-06-01	$27.40	$27.45	$27.38	$27.40	$25.84	56,544
2021-05-28	$27.21	$27.40	$27.21	$27.40	$25.84	32,176
2021-05-27	$27.05	$27.21	$27.05	$27.17	$25.62	13,146
2021-05-26	$27.24	$27.24	$27.05	$27.14	$25.59	14,864
2021-05-25	$27.22	$27.23	$27.16	$27.20	$25.65	31,219
2021-05-24	$27.20	$27.29	$27.16	$27.19	$25.64	12,189
2021-05-21	$27.18	$27.19	$27.03	$27.03	$25.49	28,775
2021-05-20	$26.82	$27.12	$26.82	$27.12	$25.57	11,128
2021-05-19	$26.81	$26.83	$26.69	$26.80	$25.27	14,074
2021-05-18	$26.71	$26.93	$26.71	$26.88	$25.35	23,597
2021-05-17	$26.87	$26.87	$26.72	$26.74	$25.21	5,499
2021-05-14	$26.85	$26.89	$26.74	$26.85	$25.32	12,020
2021-05-13	$26.62	$26.93	$26.62	$26.83	$25.30	17,768
2021-05-12	$27.00	$27.00	$26.70	$26.70	$25.18	16,690
2021-05-11	$27.18	$27.19	$26.96	$27.04	$25.50	17,766
2021-05-10	$27.25	$27.29	$27.18	$27.19	$25.64	15,408
2021-05-07	$27.26	$27.30	$27.21	$27.25	$25.70	27,263
2021-05-06	$27.32	$27.41	$27.21	$27.23	$25.68	48,114
2021-05-05	$27.35	$27.41	$27.21	$27.40	$25.84	23,589
2021-05-04	$27.24	$27.35	$27.23	$27.35	$25.79	14,887
2021-05-03	$27.24	$27.35	$27.15	$27.26	$25.70	58,585
2021-04-30	$27.27	$27.45	$27.11	$27.11	$25.56	60,429
2021-04-29	$27.54	$27.54	$27.23	$27.27	$25.71	22,604
2021-04-28	$27.53	$27.53	$27.37	$27.39	$25.83	32,154
2021-04-27	$27.64	$27.64	$27.43	$27.43	$25.87	19,921
2021-04-26	$27.60	$27.64	$27.53	$27.64	$26.06	35,533
2021-04-23	$27.50	$27.58	$27.43	$27.52	$25.95	20,649
2021-04-22	$27.41	$27.50	$27.41	$27.47	$25.90	37,302
2021-04-21	$27.44	$27.53	$27.42	$27.49	$25.92	13,138
2021-04-20	$27.42	$27.54	$27.30	$27.44	$25.87	38,461
2021-04-19	$27.38	$27.42	$27.29	$27.41	$25.85	17,531
2021-04-16	$27.43	$27.43	$27.33	$27.36	$25.80	13,984
2021-04-15	$27.38	$27.39	$27.24	$27.39	$25.83	8,130
2021-04-14	$27.41	$27.42	$27.30	$27.30	$25.74	10,447
2021-04-13	$27.28	$27.42	$27.20	$27.38	$25.82	15,656
2021-04-12	$27.39	$27.41	$27.17	$27.37	$25.81	11,710
2021-04-09	$27.29	$27.37	$27.26	$27.26	$25.70	13,558
2021-04-08	$27.30	$27.30	$27.04	$27.30	$25.74	18,265
2021-04-07	$27.29	$27.30	$27.15	$27.24	$25.69	21,977
2021-04-06	$27.18	$27.34	$27.10	$27.30	$25.74	26,851
2021-04-05	$27.02	$27.16	$26.96	$27.14	$25.59	26,217
2021-04-01	$26.93	$27.04	$26.84	$27.00	$25.46	25,188
2021-03-31	$26.81	$26.85	$26.80	$26.80	$25.27	24,113
2021-03-30	$26.59	$26.78	$26.50	$26.77	$25.24	75,018
2021-03-29	$26.59	$26.66	$26.52	$26.66	$25.14	7,064
2021-03-26	$26.83	$26.83	$26.62	$26.77	$25.24	66,063
2021-03-25	$26.77	$26.81	$26.60	$26.75	$25.22	12,209
2021-03-24	$26.66	$26.84	$26.61	$26.77	$25.25	21,078
2021-03-23	$26.62	$26.64	$26.56	$26.64	$25.12	13,539
2021-03-22	$26.35	$26.62	$26.35	$26.62	$25.10	10,565
2021-03-19	$26.40	$26.52	$26.31	$26.52	$25.01	9,554
2021-03-18	$26.63	$26.63	$26.31	$26.31	$24.81	12,144
2021-03-17	$26.58	$26.69	$26.43	$26.69	$25.17	18,461
2021-03-16	$26.66	$26.90	$26.51	$26.72	$25.20	20,394
2021-03-15	$26.64	$26.65	$26.39	$26.56	$25.04	26,856
2021-03-12	$26.62	$26.62	$26.32	$26.60	$25.08	20,037
2021-03-11	$26.73	$26.91	$26.62	$26.91	$25.10	31,425
2021-03-10	$26.75	$26.75	$26.58	$26.67	$24.87	26,800
2021-03-09	$26.62	$26.71	$26.45	$26.71	$24.91	10,368
2021-03-08	$26.45	$26.51	$26.38	$26.51	$24.72	15,143
2021-03-05	$26.37	$26.55	$26.25	$26.49	$24.71	12,381
2021-03-04	$26.33	$26.56	$26.23	$26.28	$24.51	23,516
2021-03-03	$26.25	$26.51	$26.25	$26.44	$24.66	9,296
2021-03-02	$26.31	$26.53	$26.26	$26.41	$24.63	16,648
2021-03-01	$26.02	$26.33	$26.02	$26.25	$24.48	20,417
2021-02-26	$25.83	$26.09	$25.79	$26.07	$24.31	40,963
2021-02-25	$26.06	$26.06	$25.75	$25.80	$24.06	41,346
2021-02-24	$26.18	$26.18	$26.02	$26.03	$24.28	32,126
2021-02-23	$26.20	$26.25	$26.12	$26.18	$24.42	25,291
2021-02-22	$26.48	$26.48	$26.23	$26.24	$24.47	17,672
2021-02-19	$26.32	$26.41	$26.28	$26.40	$24.62	15,962
2021-02-18	$26.60	$26.60	$26.30	$26.38	$24.60	30,478
2021-02-17	$26.61	$26.83	$26.49	$26.61	$24.82	21,989
2021-02-16	$26.89	$26.89	$26.54	$26.54	$24.75	30,537
2021-02-12	$27.14	$27.14	$26.78	$26.90	$25.09	11,209
2021-02-11	$27.26	$27.36	$27.05	$27.10	$25.27	26,983
2021-02-10	$27.10	$27.36	$27.10	$27.36	$25.52	32,574
2021-02-09	$27.04	$27.27	$26.91	$27.24	$25.41	31,517
2021-02-08	$27.06	$27.06	$26.96	$27.04	$25.22	8,841
2021-02-05	$26.90	$27.12	$26.85	$27.01	$25.19	36,606
2021-02-04	$26.78	$26.95	$26.64	$26.95	$25.14	34,117
2021-02-03	$26.97	$26.97	$26.69	$26.70	$24.90	26,982
2021-02-02	$26.79	$26.97	$26.74	$26.95	$25.14	14,331
2021-02-01	$26.74	$26.82	$26.66	$26.73	$24.93	14,791
2021-01-29	$26.72	$26.81	$26.47	$26.80	$25.00	37,420
2021-01-28	$26.57	$26.83	$26.53	$26.71	$24.91	13,776
2021-01-27	$26.78	$26.88	$26.55	$26.58	$24.79	18,706
2021-01-26	$26.90	$26.98	$26.79	$26.88	$25.07	22,763
2021-01-25	$27.12	$27.12	$26.76	$26.86	$25.05	21,307
2021-01-22	$26.89	$27.02	$26.84	$26.99	$25.17	9,687
2021-01-21	$26.86	$26.98	$26.78	$26.82	$25.01	15,973
2021-01-20	$26.76	$26.87	$26.73	$26.86	$25.05	28,568
2021-01-19	$26.84	$26.85	$26.60	$26.76	$24.96	30,707
2021-01-15	$26.86	$26.91	$26.72	$26.75	$24.95	23,121
2021-01-14	$26.80	$27.03	$26.77	$26.79	$24.99	22,983
2021-01-13	$26.47	$26.84	$26.47	$26.69	$24.89	29,738
2021-01-12	$26.50	$26.54	$26.25	$26.47	$24.69	36,774
2021-01-11	$26.47	$26.65	$26.44	$26.54	$24.75	27,150
2021-01-08	$26.63	$26.70	$26.53	$26.70	$24.90	58,583
2021-01-07	$26.67	$26.72	$26.38	$26.47	$24.69	67,439
2021-01-06	$27.27	$27.27	$26.68	$26.77	$24.97	189,928
2021-01-05	$27.42	$27.58	$27.27	$27.31	$25.47	30,370
2021-01-04	$27.54	$27.68	$27.45	$27.46	$25.61	13,036
2020-12-31	$27.55	$27.78	$27.43	$27.78	$25.91	26,189
2020-12-30	$27.50	$27.71	$27.43	$27.71	$25.84	27,623
2020-12-29	$27.51	$27.61	$27.46	$27.57	$25.71	7,754
2020-12-28	$27.57	$27.67	$27.48	$27.64	$25.78	9,356
2020-12-24	$27.41	$27.70	$27.40	$27.50	$25.65	10,222
2020-12-23	$27.89	$27.89	$27.41	$27.41	$25.56	108,991
2020-12-22	$27.97	$28.03	$27.77	$27.81	$25.94	49,520
2020-12-21	$27.99	$28.07	$27.87	$28.03	$26.14	39,561
2020-12-18	$27.83	$28.00	$27.83	$28.00	$26.11	17,672
2020-12-17	$27.83	$27.94	$27.81	$27.94	$26.06	19,138
2020-12-16	$27.70	$27.90	$27.70	$27.90	$26.02	30,983
2020-12-15	$27.58	$27.72	$27.55	$27.71	$25.84	19,544
2020-12-14	$27.66	$27.74	$27.55	$27.69	$25.83	18,262
2020-12-11	$27.77	$27.95	$27.77	$27.92	$25.77	28,997
2020-12-10	$27.96	$28.07	$27.77	$27.82	$25.67	34,464
2020-12-09	$27.89	$28.01	$27.86	$28.01	$25.85	35,737
2020-12-08	$27.69	$27.89	$27.52	$27.85	$25.70	27,570
2020-12-07	$27.49	$27.73	$27.48	$27.69	$25.55	12,920
2020-12-04	$27.48	$27.62	$27.48	$27.62	$25.49	32,404
2020-12-03	$27.42	$27.48	$27.37	$27.48	$25.36	11,990
2020-12-02	$27.27	$27.42	$27.19	$27.31	$25.20	11,979
2020-12-01	$27.30	$27.42	$27.20	$27.29	$25.18	13,902
2020-11-30	$27.45	$27.51	$27.17	$27.18	$25.08	58,683
2020-11-27	$27.52	$27.55	$27.45	$27.55	$25.42	9,705
2020-11-25	$27.54	$27.54	$27.43	$27.45	$25.33	19,553
2020-11-24	$27.48	$27.55	$27.40	$27.47	$25.35	15,382
2020-11-23	$27.37	$27.45	$27.37	$27.44	$25.32	16,524
2020-11-20	$27.37	$27.37	$27.22	$27.30	$25.19	13,463
2020-11-19	$27.38	$27.38	$27.11	$27.26	$25.16	18,205
2020-11-18	$27.35	$27.39	$27.24	$27.30	$25.19	23,383
2020-11-17	$27.39	$27.40	$27.19	$27.31	$25.20	19,176
2020-11-16	$26.98	$27.46	$26.98	$27.42	$25.30	87,339
2020-11-13	$26.95	$26.95	$26.80	$26.95	$24.87	38,657
2020-11-12	$26.91	$26.95	$26.81	$26.94	$24.86	8,349
2020-11-11	$26.81	$26.92	$26.80	$26.85	$24.78	13,294
2020-11-10	$26.97	$27.07	$26.73	$26.73	$24.67	48,289
2020-11-09	$27.06	$27.18	$26.95	$27.05	$24.96	23,973
2020-11-06	$26.96	$26.96	$26.69	$26.72	$24.66	12,701
2020-11-05	$26.81	$26.96	$26.70	$26.96	$24.88	19,708
2020-11-04	$26.55	$26.74	$26.55	$26.69	$24.63	11,867
2020-11-03	$26.42	$26.59	$26.26	$26.26	$24.23	29,038
2020-11-02	$26.41	$26.54	$26.25	$26.46	$24.42	55,100
2020-10-30	$26.45	$26.53	$26.18	$26.48	$24.44	58,278
2020-10-29	$26.44	$26.52	$26.33	$26.35	$24.32	55,960
2020-10-28	$26.97	$26.97	$26.48	$26.55	$24.50	27,174
2020-10-27	$27.12	$27.12	$26.82	$26.82	$24.75	30,963
2020-10-26	$26.93	$27.20	$26.92	$27.10	$25.01	17,793
2020-10-23	$27.08	$27.17	$27.00	$27.17	$25.07	24,091
2020-10-22	$26.92	$27.02	$26.67	$27.02	$24.94	20,282
2020-10-21	$27.04	$27.22	$26.66	$26.76	$24.70	19,161
2020-10-20	$27.28	$27.28	$26.85	$26.91	$24.83	36,459
2020-10-19	$27.29	$27.29	$26.99	$27.06	$24.97	16,551
2020-10-16	$27.43	$27.48	$27.22	$27.22	$25.12	40,199
2020-10-15	$27.30	$27.38	$27.18	$27.37	$25.26	35,554
2020-10-14	$27.45	$27.45	$27.18	$27.30	$25.19	41,229
2020-10-13	$27.30	$27.49	$27.26	$27.49	$25.37	22,192
2020-10-12	$27.32	$27.40	$27.25	$27.40	$25.29	15,979
2020-10-09	$27.25	$27.28	$27.15	$27.26	$25.16	13,322
2020-10-08	$27.24	$27.34	$27.18	$27.18	$25.08	77,702
2020-10-07	$27.24	$27.29	$27.16	$27.25	$25.15	27,327
2020-10-06	$27.24	$27.30	$27.16	$27.18	$25.08	16,135
2020-10-05	$27.25	$27.29	$27.16	$27.17	$25.07	68,432
2020-10-02	$27.01	$27.25	$27.01	$27.25	$25.15	36,364
2020-10-01	$27.28	$27.28	$27.14	$27.25	$25.15	42,354
2020-09-30	$27.25	$27.25	$27.00	$27.01	$24.93	49,674
2020-09-29	$27.29	$27.29	$27.18	$27.25	$25.15	54,297
2020-09-28	$27.24	$27.30	$27.16	$27.29	$25.18	131,813
2020-09-25	$27.02	$27.33	$26.98	$27.14	$25.05	20,071
2020-09-24	$27.05	$27.08	$26.78	$26.93	$24.85	10,374
2020-09-23	$27.25	$27.26	$26.95	$27.00	$24.92	18,404
2020-09-22	$27.25	$27.27	$27.16	$27.25	$25.15	15,526
2020-09-21	$27.00	$27.25	$27.00	$27.13	$25.04	23,196
2020-09-18	$27.39	$27.39	$27.15	$27.25	$25.15	14,371
2020-09-17	$27.30	$27.39	$27.21	$27.21	$25.11	110,128
2020-09-16	$27.25	$27.39	$27.25	$27.35	$25.24	13,903
2020-09-15	$27.27	$27.32	$27.11	$27.21	$25.11	16,471
2020-09-14	$27.15	$27.39	$27.09	$27.11	$25.02	15,704
2020-09-11	$27.52	$27.52	$27.35	$27.38	$25.00	36,652
2020-09-10	$27.40	$27.53	$27.36	$27.38	$25.00	32,140
2020-09-09	$27.29	$27.29	$27.20	$27.25	$24.88	10,893
2020-09-08	$27.18	$27.40	$27.16	$27.18	$24.81	8,157
2020-09-04	$27.48	$27.48	$27.24	$27.31	$24.93	17,676
2020-09-03	$27.45	$27.48	$27.27	$27.45	$25.06	31,986
2020-09-02	$27.46	$27.46	$27.35	$27.35	$24.97	79,841
2020-09-01	$27.46	$27.53	$27.38	$27.43	$25.04	22,466
2020-08-31	$27.43	$27.60	$27.40	$27.45	$25.06	125,806
2020-08-28	$27.54	$27.58	$27.33	$27.33	$24.95	41,171
2020-08-27	$27.62	$27.62	$27.50	$27.52	$25.12	19,008
2020-08-26	$27.59	$27.69	$27.44	$27.58	$25.18	46,684
2020-08-25	$27.59	$27.61	$27.51	$27.58	$25.18	16,219
2020-08-24	$27.47	$27.61	$27.41	$27.61	$25.21	11,274
2020-08-21	$27.47	$27.55	$27.42	$27.49	$25.09	6,094
2020-08-20	$27.32	$27.54	$27.32	$27.54	$25.14	15,384
2020-08-19	$27.60	$27.60	$27.30	$27.38	$24.99	50,690
2020-08-18	$27.35	$27.59	$27.35	$27.49	$25.10	30,401
2020-08-17	$27.47	$27.50	$27.30	$27.39	$25.01	19,389
2020-08-14	$27.23	$27.52	$27.23	$27.37	$24.98	27,404
2020-08-13	$27.27	$27.42	$27.22	$27.24	$24.87	18,178
2020-08-12	$27.29	$27.35	$27.20	$27.29	$24.92	12,150
2020-08-11	$27.20	$27.31	$27.12	$27.13	$24.77	19,324
2020-08-10	$27.13	$27.21	$27.03	$27.21	$24.84	16,479
2020-08-07	$26.99	$27.13	$26.78	$27.11	$24.75	29,254
2020-08-06	$27.04	$27.05	$26.79	$26.79	$24.46	12,318
2020-08-05	$27.13	$27.14	$26.97	$27.14	$24.78	21,851
2020-08-04	$26.99	$27.13	$26.98	$27.13	$24.77	27,581
2020-08-03	$27.08	$27.13	$27.03	$27.10	$24.74	16,212
2020-07-31	$27.05	$27.09	$26.95	$27.09	$24.73	14,904
2020-07-30	$26.98	$27.05	$26.83	$26.93	$24.59	23,873
2020-07-29	$26.74	$27.04	$26.74	$26.93	$24.59	41,072
2020-07-28	$26.66	$26.84	$26.66	$26.75	$24.42	13,815
2020-07-27	$26.59	$26.73	$26.59	$26.70	$24.38	14,472
2020-07-24	$26.56	$26.73	$26.55	$26.68	$24.36	37,009
2020-07-23	$26.67	$26.68	$26.33	$26.68	$24.36	24,443
2020-07-22	$26.65	$26.73	$26.49	$26.51	$24.20	46,367
2020-07-21	$26.35	$26.64	$26.35	$26.57	$24.26	32,011
2020-07-20	$26.32	$26.43	$26.10	$26.43	$24.13	25,011
2020-07-17	$26.05	$26.29	$26.05	$26.25	$23.97	17,014
2020-07-16	$25.80	$26.14	$25.80	$26.08	$23.81	14,906
2020-07-15	$25.73	$26.05	$25.73	$26.05	$23.78	22,577
2020-07-14	$25.68	$25.78	$25.67	$25.72	$23.48	17,249
2020-07-13	$25.86	$25.88	$25.77	$25.77	$23.53	12,369
2020-07-10	$25.87	$25.89	$25.70	$25.78	$23.54	44,547
2020-07-09	$25.60	$25.89	$25.50	$25.89	$23.64	33,135
2020-07-08	$25.65	$25.74	$25.50	$25.55	$23.33	31,897
2020-07-07	$25.63	$25.70	$25.54	$25.69	$23.45	16,045
2020-07-06	$25.55	$25.71	$25.54	$25.64	$23.41	30,768
2020-07-02	$25.54	$25.55	$25.41	$25.49	$23.27	26,165
2020-07-01	$25.50	$25.56	$25.42	$25.52	$23.30	22,195
2020-06-30	$25.41	$25.50	$25.32	$25.32	$23.12	109,370
2020-06-29	$25.32	$25.41	$25.29	$25.41	$23.20	36,286
2020-06-26	$25.40	$25.43	$25.27	$25.37	$23.16	42,215
2020-06-25	$25.33	$25.45	$25.30	$25.41	$23.20	14,664
2020-06-24	$25.41	$25.42	$25.26	$25.34	$23.13	26,820
2020-06-23	$25.37	$25.45	$25.29	$25.44	$23.23	22,093
2020-06-22	$25.51	$25.54	$25.37	$25.37	$23.16	29,918
2020-06-19	$25.43	$25.54	$25.38	$25.53	$23.31	49,805
2020-06-18	$25.40	$25.52	$25.29	$25.43	$23.22	40,254
2020-06-17	$25.33	$25.44	$25.32	$25.40	$23.19	41,253
2020-06-16	$25.20	$25.45	$25.15	$25.44	$23.23	117,309
2020-06-15	$24.79	$25.16	$24.64	$25.16	$22.97	30,978
2020-06-12	$25.02	$25.13	$24.94	$24.94	$22.77	66,167
2020-06-11	$25.30	$25.50	$25.11	$25.17	$22.71	46,105
2020-06-10	$25.30	$25.56	$25.27	$25.50	$23.01	48,321
2020-06-09	$25.24	$25.49	$25.17	$25.48	$22.99	44,150
2020-06-08	$25.20	$25.44	$25.00	$25.44	$22.96	83,463
2020-06-05	$25.23	$25.30	$25.07	$25.07	$22.62	86,280
2020-06-04	$25.16	$25.28	$25.10	$25.13	$22.68	91,476
2020-06-03	$25.20	$25.30	$25.13	$25.23	$22.77	58,037
2020-06-02	$25.15	$25.30	$25.15	$25.25	$22.78	26,365
2020-06-01	$25.15	$25.17	$25.08	$25.13	$22.68	37,810
2020-05-29	$25.15	$25.19	$25.05	$25.13	$22.68	50,784
2020-05-28	$25.06	$25.19	$25.06	$25.18	$22.72	21,665
2020-05-27	$25.18	$25.18	$24.99	$25.14	$22.68	21,299
2020-05-26	$24.96	$25.11	$24.96	$25.03	$22.59	46,196
2020-05-22	$24.92	$24.98	$24.87	$24.96	$22.52	35,213
2020-05-21	$24.73	$24.88	$24.69	$24.87	$22.44	28,973
2020-05-20	$24.55	$24.75	$24.51	$24.74	$22.32	77,473
2020-05-19	$24.73	$24.87	$24.58	$24.60	$22.20	61,235
2020-05-18	$24.99	$24.99	$24.72	$24.80	$22.38	46,444
2020-05-15	$24.70	$24.94	$24.60	$24.84	$22.41	30,240
2020-05-14	$24.65	$24.72	$24.26	$24.70	$22.29	19,403
2020-05-13	$24.80	$24.84	$24.56	$24.62	$22.22	50,586
2020-05-12	$24.77	$24.88	$24.68	$24.82	$22.40	26,358
2020-05-11	$24.75	$24.82	$24.74	$24.80	$22.38	50,988
2020-05-08	$24.88	$24.88	$24.55	$24.70	$22.29	192,724
2020-05-07	$24.86	$24.92	$24.70	$24.72	$22.31	566,206
2020-05-06	$24.89	$24.94	$24.72	$24.75	$22.33	104,792
2020-05-05	$25.11	$25.11	$24.78	$24.83	$22.41	38,355
2020-05-04	$24.90	$25.00	$24.89	$24.98	$22.54	54,006
2020-05-01	$24.95	$25.09	$24.95	$25.02	$22.58	71,084
2020-04-30	$25.00	$25.09	$24.93	$25.06	$22.61	384,361
2020-04-29	$25.00	$25.13	$24.85	$25.02	$22.58	88,333
2020-04-28	$25.03	$25.04	$24.85	$24.85	$22.42	137,759
2020-04-27	$24.90	$25.08	$24.88	$25.00	$22.56	78,143
2020-04-24	$25.12	$25.19	$24.91	$24.91	$22.48	158,477
2020-04-23	$25.04	$25.08	$24.67	$25.03	$22.59	425,390
2020-04-22	$25.02	$25.08	$24.88	$24.88	$22.45	70,125
2020-04-21	$25.00	$25.01	$24.67	$24.90	$22.47	62,047
2020-04-20	$25.00	$25.20	$24.90	$25.02	$22.58	74,865
2020-04-17	$25.10	$25.44	$25.03	$25.12	$22.67	125,882
2020-04-16	$24.80	$25.09	$24.80	$25.03	$22.59	72,773
2020-04-15	$24.75	$25.02	$24.37	$24.96	$22.52	54,218
2020-04-14	$24.99	$25.05	$24.51	$24.62	$22.22	54,536
2020-04-13	$24.76	$24.88	$24.50	$24.88	$22.45	33,582
2020-04-09	$24.50	$25.05	$24.35	$24.96	$22.52	99,560
2020-04-08	$24.09	$24.49	$23.78	$24.28	$21.91	92,039
2020-04-07	$23.99	$24.06	$23.59	$24.06	$21.71	48,816
2020-04-06	$23.94	$23.94	$23.52	$23.55	$21.25	38,479
2020-04-03	$23.17	$23.22	$22.91	$23.08	$20.83	36,281
2020-04-02	$23.14	$23.49	$23.01	$23.49	$21.20	22,282
2020-04-01	$23.70	$23.80	$23.16	$23.49	$21.20	72,500
2020-03-31	$23.42	$24.00	$23.42	$23.92	$21.58	84,754
2020-03-30	$23.61	$23.94	$23.09	$23.80	$21.48	48,741
2020-03-27	$23.75	$24.00	$23.33	$23.58	$21.28	33,613
2020-03-26	$23.20	$24.10	$23.01	$24.00	$21.66	97,983
2020-03-25	$20.00	$23.55	$19.89	$22.53	$20.33	147,547
2020-03-24	$19.29	$21.00	$18.51	$20.34	$18.35	103,251
2020-03-23	$20.64	$20.64	$17.37	$18.21	$16.43	347,994
2020-03-20	$19.30	$22.54	$19.29	$19.80	$17.86	95,571
2020-03-19	$19.00	$20.40	$17.10	$19.04	$17.18	177,844
2020-03-18	$21.78	$21.78	$18.29	$18.77	$16.94	72,886
2020-03-17	$22.32	$22.50	$21.74	$22.08	$19.92	100,691
2020-03-16	$22.65	$23.47	$22.01	$22.31	$20.13	63,275
2020-03-13	$23.62	$24.00	$23.01	$23.96	$21.62	80,376
2020-03-12	$23.86	$23.93	$22.16	$22.65	$20.44	180,969
2020-03-11	$25.12	$25.13	$24.67	$25.00	$22.09	67,635
2020-03-10	$25.65	$25.65	$25.08	$25.15	$22.23	220,457
2020-03-09	$25.39	$25.54	$25.12	$25.13	$22.21	63,009
2020-03-06	$25.76	$26.13	$25.75	$25.95	$22.93	95,761
2020-03-05	$26.06	$26.43	$25.95	$26.19	$23.15	110,347
2020-03-04	$26.10	$26.36	$26.10	$26.36	$23.30	26,612
2020-03-03	$25.92	$26.31	$25.62	$26.00	$22.98	48,577
2020-03-02	$25.56	$25.92	$25.45	$25.92	$22.91	32,821
2020-02-28	$25.22	$25.79	$25.22	$25.39	$22.44	127,972
2020-02-27	$26.19	$26.19	$25.37	$25.66	$22.68	69,212
2020-02-26	$26.15	$26.19	$25.86	$25.91	$22.90	25,550
2020-02-25	$26.54	$26.54	$26.00	$26.02	$23.00	22,592
2020-02-24	$26.27	$26.60	$26.25	$26.25	$23.20	13,539
2020-02-21	$26.68	$26.68	$26.55	$26.62	$23.52	17,480
2020-02-20	$26.63	$26.68	$26.51	$26.68	$23.58	23,645
2020-02-19	$26.68	$26.73	$26.55	$26.55	$23.46	27,581
2020-02-18	$26.62	$26.69	$26.62	$26.69	$23.59	26,107
2020-02-14	$26.54	$26.64	$26.39	$26.61	$23.52	40,933
2020-02-13	$26.53	$26.54	$26.43	$26.48	$23.40	24,832
2020-02-12	$26.62	$26.64	$26.42	$26.43	$23.36	55,289
2020-02-11	$26.36	$26.67	$26.31	$26.59	$23.49	110,216
2020-02-10	$26.35	$26.44	$26.26	$26.39	$23.32	44,795
2020-02-07	$26.30	$26.34	$26.30	$26.34	$23.28	40,626
2020-02-06	$26.31	$26.31	$26.20	$26.28	$23.22	64,531
2020-02-05	$26.21	$26.31	$26.17	$26.28	$23.22	149,443
2020-02-04	$26.24	$26.35	$26.21	$26.35	$23.29	29,409
2020-02-03	$26.24	$26.24	$26.18	$26.20	$23.15	15,808
2020-01-31	$26.17	$26.24	$26.05	$26.24	$23.19	64,705
2020-01-30	$26.03	$26.18	$26.03	$26.17	$23.13	26,077
2020-01-29	$26.14	$26.14	$26.06	$26.10	$23.07	31,331
2020-01-28	$26.15	$26.18	$26.02	$26.09	$23.06	27,385
2020-01-27	$26.10	$26.20	$26.05	$26.12	$23.08	103,102
2020-01-24	$26.12	$26.15	$26.02	$26.07	$23.04	41,054
2020-01-23	$26.12	$26.12	$26.06	$26.07	$23.04	18,431
2020-01-22	$25.89	$26.14	$25.89	$26.14	$23.10	43,327
2020-01-21	$26.00	$26.00	$25.96	$25.97	$22.95	21,222
2020-01-17	$25.99	$26.05	$25.91	$25.99	$22.97	104,279
2020-01-16	$26.01	$26.01	$25.91	$25.98	$22.96	60,468
2020-01-15	$26.04	$26.04	$25.92	$25.99	$22.97	41,709
2020-01-14	$26.09	$26.10	$25.94	$26.04	$23.01	62,355
2020-01-13	$26.09	$26.09	$25.94	$26.09	$23.06	51,754
2020-01-10	$25.99	$26.04	$25.97	$25.98	$22.96	48,216
2020-01-09	$26.05	$26.06	$25.94	$26.00	$22.97	44,048
2020-01-08	$26.06	$26.10	$25.87	$26.00	$22.98	100,310
2020-01-07	$26.00	$26.13	$25.91	$25.93	$22.92	94,172
2020-01-06	$26.16	$26.17	$25.90	$26.01	$22.99	181,897
2020-01-03	$25.88	$26.18	$25.88	$26.06	$23.03	275,344
2020-01-02	$26.24	$26.25	$25.99	$26.04	$23.01	186,524
2019-12-31	$26.09	$26.42	$25.85	$26.13	$23.09	386,355
2019-12-30	$25.93	$26.11	$25.74	$25.98	$22.96	108,077
2019-12-27	$26.09	$26.24	$25.76	$25.81	$22.81	225,520
2019-12-26	$25.83	$26.18	$25.83	$26.14	$23.10	179,158
2019-12-24	$25.90	$25.93	$25.83	$25.83	$22.83	65,094
2019-12-23	$25.79	$25.92	$25.73	$25.87	$22.86	203,605
2019-12-20	$25.62	$25.82	$25.61	$25.80	$22.80	340,571
2019-12-19	$25.64	$25.70	$25.57	$25.64	$22.65	85,091
2019-12-18	$25.66	$25.67	$25.56	$25.59	$22.62	55,534
2019-12-17	$25.60	$25.60	$25.52	$25.56	$22.59	140,901
2019-12-16	$25.55	$25.60	$25.50	$25.50	$22.54	119,033
2019-12-13	$25.47	$25.55	$25.46	$25.53	$22.56	109,682
2019-12-12	$25.45	$25.50	$25.35	$25.44	$22.48	151,837
2019-12-11	$25.45	$25.50	$25.33	$25.45	$22.49	163,208
2019-12-10	$25.45	$25.52	$25.38	$25.40	$22.45	52,449
2019-12-09	$25.34	$25.46	$25.34	$25.44	$22.48	84,900
2019-12-06	$25.30	$25.37	$25.16	$25.30	$22.36	318,281
2019-12-05	$25.49	$25.49	$25.20	$25.26	$22.32	332,323
2019-12-04	$25.38	$25.49	$25.37	$25.47	$22.51	385,906
2019-12-03	$25.40	$25.48	$25.32	$25.39	$22.44	371,153
2019-12-02	$25.56	$25.56	$25.27	$25.44	$22.48	113,331
2019-11-29	$25.31	$26.73	$25.27	$25.72	$22.73	1,849,909
2019-11-27	$25.19	$25.29	$25.14	$25.26	$22.32	167,414
2019-11-26	$25.24	$25.24	$25.15	$25.16	$22.24	405,200
2019-11-25	$25.19	$25.23	$25.12	$25.17	$22.24	58,382
2019-11-22	$25.20	$25.25	$25.10	$25.20	$22.27	174,652
2019-11-21	$25.15	$25.20	$25.11	$25.15	$22.23	278,061
2019-11-20	$25.25	$25.25	$25.07	$25.12	$22.20	92,506
2019-11-19	$25.15	$25.21	$24.70	$25.17	$22.24	169,158
2019-11-18	$25.34	$25.34	$25.10	$25.16	$22.24	156,195
2019-11-15	$25.20	$25.40	$25.07	$25.35	$22.40	319,555
2019-11-14	$25.24	$25.24	$25.05	$25.15	$22.23	128,286
2019-11-13	$25.05	$25.25	$25.03	$25.13	$22.21	277,764
2019-11-12	$25.09	$25.10	$25.01	$25.04	$22.13	71,721
2019-11-11	$25.10	$25.10	$24.99	$25.01	$22.10	62,158
2019-11-08	$25.20	$25.24	$25.00	$25.01	$22.10	96,607
2019-11-07	$25.24	$25.30	$25.00	$25.10	$22.18	518,816
2019-11-06	$25.19	$25.29	$25.06	$25.25	$22.31	507,522
2019-11-05	$25.15	$25.30	$25.02	$25.22	$22.29	849,581
2019-11-04	$25.15	$25.25	$25.00	$25.19	$22.26	267,578
2019-11-01	$25.12	$25.25	$25.04	$25.19	$22.26	787,623
2019-10-31	$25.12	$25.12	$25.12	$25.12	$22.20	806,596
2019-10-30	$25.08	$25.13	$25.04	$25.12	$22.20	4,336,474

Northern Trust Corp. PRF PERPETUAL USD DpSh Rp11000th Sr E (NTRSO) News Headlines

Recent Northern Trust Corp. PRF PERPETUAL USD DpSh Rp11000th Sr E (NTRSO) News

Similar Companies to Northern Trust Corp. PRF PERPETUAL USD DpSh Rp11000th Sr E (NTRSO) in the None Industry

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

Northern Trust Corp. PRF PERPETUAL USD DpSh Rp11000th Sr E (NTRSO) Exchange: NASDAQ