Sampo Plc (SAXPY) Stock

Data as of May 3, 2024

$22.25 ($0.18) 0.82%

Sampo Plc - Daily Information

Click for more stock information on Sampo Plc.

Daily Information	Data
Date	May 3, 2024
Open	$22.27
Previous Close	$22.25
High	$22.28
Low	$22.16
Adjusted Open	$22.27
Previous Adjusted Close	$22.25
Adjusted High	$22.28
Adjusted Low	$22.16

About Sampo Plc (SAXPY)

Sampo Oyj, through its subsidiaries, provides property and casualty (P&C), and life insurance products and services in Finland, Sweden, Norway, Denmark, Estonia, Latvia, Lithuania, and internationally. The companys P&C Insurance segment offers private insurance products, including household, homeowner, motor, and accident insurance, as well as various supplementary insurances, such as travel, boat, forest, and livestock insurance to private customers; and commercial insurance products, which comprise property, liability, casualty, and cargo insurance to companies and industrial customers. Its Life Insurance segment provides wealth management, rewards, and risk insurance for private and corporate customers, as well as unit-linked insurance policies, and group pension insurance products. The company sells its products under the If and Mandatum Life brands. Sampo Oyj is based in Helsinki, Finland.

Invest in Sampo Plc (SAXPY)

Built to help smart investors invest smarter.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Sampo Plc (SAXPY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$22.27	$22.28	$22.16	$22.25	$22.25	31,830
2024-03-14	$22.07	$22.12	$22.00	$22.07	$22.07	22,767
2024-03-13	$22.14	$22.16	$22.07	$22.07	$22.07	22,767
2024-03-12	$21.78	$22.01	$21.73	$21.82	$21.82	25,995
2024-03-11	$21.83	$21.85	$21.79	$21.82	$21.82	25,995
2024-03-08	$21.77	$21.83	$21.66	$21.76	$21.76	26,569
2024-03-07	$21.96	$21.96	$21.58	$21.62	$21.62	18,882
2024-03-06	$22.10	$22.12	$22.02	$22.03	$22.03	29,714
2024-03-05	$22.46	$22.51	$22.40	$22.44	$22.44	16,887
2024-03-04	$22.34	$22.34	$22.15	$22.21	$22.21	25,319
2024-03-01	$22.30	$22.42	$22.26	$22.38	$22.38	31,561
2024-02-29	$22.31	$22.37	$22.27	$22.32	$22.32	26,934
2024-02-28	$22.26	$22.26	$22.07	$22.08	$22.08	27,295
2024-02-27	$22.20	$22.30	$22.15	$22.27	$22.27	30,763
2024-02-26	$22.26	$22.43	$22.26	$22.38	$22.38	28,028
2024-02-23	$22.28	$22.28	$22.12	$22.24	$22.24	23,145
2024-02-22	$22.40	$22.40	$22.30	$22.34	$22.34	24,736
2024-02-21	$22.38	$22.47	$22.37	$22.47	$22.47	39,903
2024-02-20	$22.36	$22.39	$22.32	$22.34	$22.34	39,847
2024-02-16	$22.20	$22.35	$22.20	$22.27	$22.27	26,584
2024-02-15	$21.85	$21.97	$21.85	$21.95	$21.95	31,271
2024-02-14	$21.59	$21.70	$21.58	$21.67	$21.67	43,169
2024-02-13	$21.71	$21.78	$21.59	$21.62	$21.62	33,365
2024-02-12	$21.50	$21.58	$21.50	$21.52	$21.52	70,578
2024-02-09	$21.40	$21.50	$21.36	$21.50	$21.50	59,387
2024-02-08	$21.23	$21.41	$21.22	$21.33	$21.33	72,615
2024-02-07	$20.86	$20.90	$20.75	$20.84	$20.84	77,466
2024-02-06	$20.78	$20.88	$20.74	$20.85	$20.85	60,548
2024-02-05	$20.81	$20.90	$20.78	$20.87	$20.87	56,627
2024-02-02	$20.89	$20.95	$20.85	$20.92	$20.92	37,195
2024-02-01	$20.91	$20.98	$20.90	$20.95	$20.95	41,148
2024-01-31	$21.06	$21.11	$20.83	$20.85	$20.85	26,475
2024-01-30	$20.82	$20.87	$20.80	$20.87	$20.87	33,311
2024-01-29	$20.79	$20.89	$20.76	$20.88	$20.88	87,016
2024-01-26	$20.83	$20.88	$20.77	$20.79	$20.79	43,104
2024-01-25	$20.71	$20.77	$20.62	$20.77	$20.77	49,467
2024-01-24	$20.87	$20.88	$20.69	$20.72	$20.72	67,538
2024-01-23	$20.70	$20.77	$20.69	$20.74	$20.74	65,028
2024-01-22	$21.00	$21.16	$20.97	$21.01	$21.01	87,046
2024-01-19	$20.70	$20.83	$20.70	$20.80	$20.80	109,415
2024-01-18	$20.83	$20.91	$20.80	$20.86	$20.86	124,182
2024-01-17	$20.89	$20.93	$20.83	$20.90	$20.90	92,673
2024-01-16	$21.01	$21.09	$20.95	$20.96	$20.96	50,849
2024-01-12	$21.24	$21.29	$21.17	$21.17	$21.17	32,444
2024-01-11	$21.20	$21.20	$21.04	$21.15	$21.15	42,479
2024-01-10	$21.41	$21.51	$21.41	$21.49	$21.49	31,462
2024-01-09	$21.47	$21.57	$21.40	$21.52	$21.52	45,180
2024-01-08	$21.71	$21.77	$21.67	$21.73	$21.73	44,751
2024-01-05	$21.66	$21.80	$21.65	$21.65	$21.65	40,300
2024-01-04	$21.85	$21.92	$21.73	$21.73	$21.73	43,699
2024-01-03	$21.61	$21.68	$21.59	$21.62	$21.62	31,000
2024-01-02	$21.83	$21.98	$21.81	$21.91	$21.91	38,814
2023-12-29	$21.84	$21.88	$21.80	$21.84	$21.84	13,864
2023-12-28	$21.92	$21.93	$21.79	$21.83	$21.83	26,741
2023-12-27	$21.86	$22.00	$21.82	$21.95	$21.95	38,115
2023-12-26	$22.22	$22.22	$21.63	$21.82	$21.82	30,437
2023-12-22	$21.60	$21.72	$21.59	$21.70	$21.70	30,533
2023-12-21	$21.59	$21.69	$21.53	$21.64	$21.64	51,355
2023-12-20	$21.73	$21.76	$21.57	$21.59	$21.59	27,997
2023-12-19	$21.70	$21.79	$21.64	$21.77	$21.77	29,055
2023-12-18	$21.78	$21.81	$21.70	$21.74	$21.74	71,919
2023-12-15	$21.53	$21.56	$21.41	$21.43	$21.43	42,738
2023-12-14	$21.93	$22.03	$21.91	$22.00	$22.00	35,405
2023-12-13	$22.16	$22.34	$21.99	$22.29	$22.29	31,011
2023-12-12	$22.02	$22.14	$22.02	$22.14	$22.14	30,340
2023-12-11	$21.98	$22.21	$21.96	$22.17	$22.17	46,285
2023-12-08	$21.96	$22.07	$21.92	$22.07	$22.07	31,866
2023-12-07	$21.94	$22.04	$21.92	$22.01	$22.01	70,628
2023-12-06	$22.02	$22.07	$21.92	$21.92	$21.92	24,907
2023-12-05	$21.88	$22.04	$21.88	$21.99	$21.99	49,702
2023-12-04	$21.81	$21.82	$21.65	$21.80	$21.80	78,646
2023-12-01	$21.80	$21.90	$21.71	$21.89	$21.89	32,677
2023-11-30	$21.68	$21.84	$21.68	$21.82	$21.82	105,440
2023-11-29	$21.52	$21.56	$21.43	$21.48	$21.48	68,157
2023-11-28	$21.72	$21.74	$21.60	$21.65	$21.65	41,942
2023-11-27	$21.59	$21.65	$21.50	$21.56	$21.56	49,287
2023-11-24	$21.51	$21.65	$21.51	$21.62	$21.62	51,814
2023-11-22	$21.21	$21.25	$21.10	$21.19	$21.19	41,945
2023-11-21	$21.45	$21.47	$21.29	$21.29	$21.29	67,706
2023-11-20	$21.19	$21.37	$21.16	$21.32	$21.32	53,934
2023-11-17	$20.97	$21.13	$20.94	$21.12	$21.12	37,116
2023-11-16	$20.83	$20.95	$20.72	$20.81	$20.81	125,111
2023-11-15	$20.69	$20.77	$20.64	$20.64	$20.64	45,188
2023-11-14	$20.70	$20.97	$20.70	$20.97	$20.97	72,541
2023-11-13	$20.67	$20.76	$20.66	$20.76	$20.76	156,978
2023-11-10	$20.65	$20.70	$20.52	$20.62	$20.62	51,933
2023-11-09	$20.43	$20.65	$20.43	$20.47	$20.47	69,782
2023-11-08	$20.66	$20.80	$20.58	$20.78	$20.78	127,239
2023-11-07	$20.12	$20.27	$20.01	$20.15	$20.15	204,957
2023-11-06	$20.00	$20.01	$19.84	$19.90	$19.90	80,301
2023-11-03	$20.25	$20.35	$20.19	$20.19	$20.19	117,227
2023-11-02	$20.00	$20.15	$19.94	$20.14	$20.14	65,217
2023-11-01	$19.59	$19.88	$19.59	$19.83	$19.83	92,495
2023-10-31	$19.73	$19.76	$19.06	$19.47	$19.47	523,478
2023-10-30	$20.17	$20.17	$19.61	$19.71	$19.71	113,312
2023-10-27	$19.75	$19.75	$19.45	$19.50	$19.50	44,108
2023-10-26	$21.66	$21.66	$21.31	$21.55	$19.70	60,066
2023-10-25	$21.74	$22.25	$21.08	$21.68	$19.82	48,560
2023-10-24	$22.74	$22.74	$19.54	$21.54	$19.68	80,550
2023-10-23	$20.30	$22.53	$20.30	$21.34	$19.51	34,642
2023-10-20	$21.50	$21.74	$20.31	$21.38	$19.54	16,211
2023-10-19	$21.34	$21.81	$21.09	$21.80	$19.93	27,571
2023-10-18	$21.68	$22.22	$21.44	$21.50	$19.65	31,166
2023-10-17	$22.02	$22.02	$21.29	$21.46	$19.62	41,008
2023-10-16	$21.59	$22.36	$21.41	$21.93	$20.05	34,301
2023-10-13	$21.82	$21.85	$19.81	$21.72	$19.85	37,049
2023-10-12	$21.60	$21.78	$20.56	$21.49	$19.64	71,201
2023-10-11	$21.64	$21.75	$21.17	$21.20	$19.38	50,869
2023-10-10	$21.39	$22.19	$21.29	$21.51	$19.66	59,536
2023-10-09	$21.12	$23.00	$21.12	$21.32	$19.49	29,213
2023-10-06	$21.15	$22.44	$21.15	$21.69	$19.83	77,653
2023-10-05	$21.11	$21.34	$21.10	$21.18	$19.36	57,266
2023-10-04	$20.98	$21.15	$20.85	$20.94	$19.14	54,781
2023-10-03	$20.78	$21.23	$20.64	$20.78	$18.99	45,623
2023-10-02	$20.52	$21.83	$20.52	$21.29	$19.46	60,589
2023-09-29	$21.77	$21.77	$21.37	$21.43	$19.59	39,438
2023-09-28	$21.57	$21.93	$21.49	$21.74	$19.87	102,962
2023-09-27	$21.26	$21.46	$20.97	$21.07	$19.26	85,253
2023-09-26	$21.58	$21.61	$21.40	$21.48	$19.63	66,166
2023-09-25	$21.41	$21.49	$21.36	$21.45	$19.61	57,386
2023-09-22	$21.68	$21.78	$21.66	$21.67	$19.81	47,323
2023-09-21	$21.65	$21.78	$21.61	$21.65	$19.79	36,280
2023-09-20	$22.21	$22.35	$22.09	$22.10	$20.20	37,095
2023-09-19	$22.14	$22.19	$22.07	$22.10	$20.20	46,000
2023-09-18	$22.20	$22.24	$22.12	$22.19	$20.28	32,595
2023-09-15	$22.18	$22.19	$22.00	$22.03	$20.14	95,136
2023-09-14	$22.07	$22.33	$22.07	$22.31	$20.39	147,570
2023-09-13	$21.73	$21.90	$21.69	$21.90	$20.02	80,049
2023-09-12	$21.64	$21.75	$21.57	$21.68	$19.82	80,532
2023-09-11	$21.82	$21.94	$21.81	$21.89	$20.00	74,790
2023-09-08	$21.79	$21.80	$21.71	$21.74	$19.87	45,961
2023-09-07	$21.70	$21.75	$21.61	$21.70	$19.84	48,873
2023-09-06	$21.65	$21.80	$21.65	$21.77	$19.90	68,223
2023-09-05	$21.85	$21.86	$21.68	$21.72	$19.85	55,024
2023-09-01	$22.12	$22.12	$21.87	$21.89	$20.01	37,559
2023-08-31	$22.07	$22.07	$21.86	$21.93	$20.04	45,004
2023-08-30	$22.17	$22.23	$22.08	$22.12	$20.22	34,754
2023-08-29	$21.85	$22.00	$21.85	$21.96	$20.07	76,231
2023-08-28	$21.65	$21.73	$21.60	$21.71	$19.84	80,408
2023-08-25	$21.70	$21.72	$21.53	$21.61	$19.75	76,251
2023-08-24	$21.55	$21.63	$21.49	$21.50	$19.65	45,852
2023-08-23	$21.53	$21.67	$21.53	$21.67	$19.81	70,344
2023-08-22	$21.87	$21.87	$21.55	$21.63	$19.77	141,381
2023-08-21	$21.71	$21.82	$21.66	$21.79	$19.92	88,930
2023-08-18	$21.58	$21.81	$21.58	$21.79	$19.92	77,830
2023-08-17	$21.85	$21.89	$21.60	$21.63	$19.77	116,597
2023-08-16	$21.80	$21.82	$21.69	$21.72	$19.85	97,587
2023-08-15	$22.05	$22.05	$21.93	$21.96	$20.07	99,993
2023-08-14	$22.15	$22.16	$22.08	$22.11	$20.21	56,078
2023-08-11	$22.48	$22.61	$22.42	$22.47	$20.54	41,738
2023-08-10	$22.54	$22.74	$22.48	$22.50	$20.57	58,083
2023-08-09	$22.15	$22.18	$22.05	$22.17	$20.26	104,598
2023-08-08	$20.99	$21.15	$20.98	$21.08	$19.27	141,915
2023-08-07	$21.25	$21.47	$21.18	$21.45	$19.61	76,087
2023-08-04	$21.11	$21.33	$21.11	$21.16	$19.34	67,991
2023-08-03	$21.00	$21.05	$20.94	$20.95	$19.15	85,880
2023-08-02	$21.48	$21.54	$21.35	$21.37	$19.53	27,200
2023-08-01	$21.97	$22.15	$21.96	$21.99	$20.10	50,510
2023-07-31	$22.13	$22.20	$21.98	$22.14	$20.24	27,486
2023-07-28	$22.06	$22.09	$21.96	$21.96	$20.07	65,036
2023-07-27	$22.23	$22.24	$21.98	$21.98	$20.09	30,327
2023-07-26	$22.23	$22.41	$22.23	$22.35	$20.43	17,517
2023-07-25	$22.36	$22.56	$22.28	$22.37	$20.44	59,517
2023-07-24	$22.08	$22.10	$21.96	$21.99	$20.10	64,698
2023-07-21	$21.92	$22.09	$21.92	$22.00	$22.00	66,370
2023-07-20	$21.47	$21.62	$21.46	$21.50	$21.50	44,900
2023-07-19	$21.30	$21.36	$21.20	$21.25	$21.25	48,844
2023-07-18	$21.44	$21.55	$21.41	$21.49	$21.49	45,248
2023-07-17	$21.53	$21.60	$21.42	$21.54	$21.54	62,216
2023-07-14	$21.65	$21.74	$21.64	$21.69	$21.69	37,390
2023-07-13	$21.81	$21.97	$21.81	$21.97	$21.97	51,369
2023-07-12	$21.58	$21.82	$21.58	$21.66	$21.66	37,793
2023-07-11	$21.51	$21.55	$21.37	$21.53	$21.53	74,399
2023-07-10	$21.92	$22.09	$21.85	$22.02	$22.02	54,951
2023-07-07	$21.79	$21.92	$21.79	$21.90	$21.90	72,650
2023-07-06	$21.87	$21.87	$21.66	$21.80	$21.80	73,711
2023-07-05	$21.91	$22.10	$21.89	$22.02	$22.02	37,177
2023-07-03	$22.41	$22.66	$22.37	$22.51	$22.51	18,508
2023-06-30	$22.48	$22.48	$22.38	$22.45	$22.45	37,993
2023-06-29	$22.23	$22.25	$22.18	$22.23	$22.23	17,277
2023-06-28	$22.47	$22.50	$22.37	$22.46	$22.46	40,269
2023-06-27	$22.66	$22.82	$22.66	$22.74	$22.74	98,428
2023-06-26	$22.46	$22.68	$22.44	$22.57	$22.57	46,713
2023-06-23	$22.52	$22.52	$22.25	$22.33	$22.33	43,932
2023-06-22	$22.60	$22.62	$22.43	$22.47	$22.47	36,801
2023-06-21	$22.90	$22.95	$22.80	$22.87	$22.87	30,139
2023-06-20	$23.24	$23.41	$23.16	$23.23	$23.23	30,824
2023-06-16	$23.31	$23.40	$23.24	$23.37	$23.37	22,637
2023-06-15	$23.16	$23.40	$23.13	$23.35	$23.35	44,909
2023-06-14	$23.08	$23.16	$22.91	$22.99	$22.99	26,846
2023-06-13	$23.20	$23.30	$23.15	$23.16	$23.16	35,359
2023-06-12	$23.19	$23.20	$23.11	$23.19	$23.19	28,874
2023-06-09	$23.08	$23.13	$23.07	$23.08	$23.08	70,337
2023-06-08	$22.83	$23.06	$22.83	$22.91	$22.91	34,918
2023-06-07	$23.12	$23.12	$22.89	$22.91	$22.91	47,043
2023-06-06	$23.12	$23.21	$23.09	$23.21	$23.21	33,643
2023-06-05	$23.15	$23.17	$23.03	$23.09	$23.09	47,263
2023-06-02	$23.32	$23.35	$23.20	$23.26	$23.26	38,964
2023-06-01	$22.97	$23.15	$22.92	$23.14	$23.14	48,273
2023-05-31	$22.95	$22.99	$22.82	$22.97	$22.97	97,035
2023-05-30	$23.16	$23.25	$23.03	$23.11	$23.11	40,077
2023-05-26	$22.97	$23.04	$22.96	$23.03	$23.03	28,737
2023-05-25	$22.74	$22.97	$22.72	$22.78	$22.78	39,161
2023-05-24	$23.07	$23.22	$23.00	$23.01	$23.01	45,814
2023-05-23	$23.42	$23.43	$23.25	$23.27	$23.27	42,689
2023-05-22	$23.30	$23.30	$23.14	$23.22	$23.22	29,549
2023-05-19	$23.10	$23.31	$23.10	$23.30	$23.30	22,876
2023-05-18	$24.87	$25.21	$24.84	$25.03	$25.03	24,126
2023-05-17	$24.65	$24.79	$24.64	$24.74	$24.74	14,093
2023-05-16	$24.86	$24.87	$24.71	$24.72	$24.72	25,308
2023-05-15	$24.81	$24.97	$24.80	$24.97	$24.97	40,105
2023-05-12	$24.90	$24.90	$24.71	$24.78	$24.78	18,750
2023-05-11	$24.89	$24.97	$24.78	$24.85	$24.85	19,107
2023-05-10	$25.30	$25.32	$25.09	$25.30	$25.30	24,182
2023-05-09	$24.70	$24.82	$24.62	$24.71	$24.71	28,890
2023-05-08	$25.33	$25.39	$25.24	$25.28	$25.28	15,629
2023-05-05	$25.00	$25.20	$24.95	$25.10	$25.10	15,247
2023-05-04	$24.87	$24.92	$24.80	$24.89	$24.89	21,562
2023-05-03	$25.20	$25.24	$25.11	$25.12	$25.12	15,142
2023-05-02	$25.13	$25.13	$24.91	$25.08	$25.08	19,196
2023-05-01	$25.41	$25.56	$25.22	$25.23	$25.23	13,075
2023-04-28	$25.26	$25.35	$25.25	$25.28	$25.28	33,065
2023-04-27	$24.97	$25.12	$24.95	$25.07	$25.07	20,066
2023-04-26	$25.10	$25.12	$24.94	$24.96	$24.96	22,417
2023-04-25	$24.84	$24.90	$24.70	$24.70	$24.70	28,248
2023-04-24	$24.85	$24.97	$24.84	$24.93	$24.93	39,282
2023-04-21	$24.65	$24.74	$24.62	$24.72	$24.72	15,609
2023-04-20	$24.66	$24.76	$24.66	$24.71	$24.71	20,616
2023-04-19	$24.41	$24.51	$24.41	$24.47	$24.47	23,381
2023-04-18	$24.20	$24.29	$24.19	$24.27	$24.27	19,631
2023-04-17	$24.11	$24.12	$23.99	$24.08	$24.08	37,259
2023-04-14	$24.64	$24.64	$24.56	$24.64	$24.64	26,542
2023-04-13	$24.55	$24.61	$24.54	$24.58	$24.58	14,878
2023-04-12	$24.43	$24.50	$24.31	$24.39	$24.39	24,943
2023-04-11	$24.49	$24.59	$24.47	$24.54	$24.54	22,607
2023-04-10	$24.88	$24.88	$23.62	$24.13	$24.13	27,605
2023-04-06	$24.04	$24.22	$24.04	$24.18	$24.18	14,176
2023-04-05	$23.90	$23.91	$23.79	$23.88	$23.88	23,477
2023-04-04	$23.69	$23.82	$23.66	$23.70	$23.70	44,369
2023-04-03	$23.40	$23.61	$23.40	$23.59	$23.59	40,099
2023-03-31	$23.64	$23.69	$23.51	$23.53	$23.53	19,135
2023-03-30	$23.42	$23.57	$23.42	$23.53	$23.53	37,139
2023-03-29	$22.91	$23.15	$22.89	$22.97	$22.97	39,941
2023-03-28	$22.75	$22.99	$22.75	$22.95	$22.95	48,572
2023-03-27	$23.11	$23.11	$22.97	$23.09	$23.09	87,831
2023-03-24	$22.98	$23.14	$22.92	$23.14	$23.14	28,112
2023-03-23	$23.24	$23.42	$23.06	$23.09	$23.09	25,124
2023-03-22	$23.08	$23.46	$23.08	$23.25	$23.25	51,939
2023-03-21	$23.32	$23.38	$23.19	$23.29	$23.29	36,398
2023-03-20	$22.60	$22.81	$22.60	$22.69	$22.69	50,181
2023-03-17	$22.15	$22.32	$22.02	$22.32	$22.32	42,055
2023-03-16	$21.94	$22.46	$21.86	$22.39	$22.39	65,714
2023-03-15	$22.06	$22.53	$22.06	$22.41	$22.41	78,154
2023-03-14	$22.87	$22.93	$22.79	$22.85	$22.85	55,639
2023-03-13	$22.57	$22.86	$22.57	$22.77	$22.77	36,081
2023-03-10	$23.01	$23.15	$22.84	$22.92	$22.92	34,228
2023-03-09	$23.24	$23.28	$23.01	$23.07	$23.07	43,548
2023-03-08	$23.37	$23.37	$23.16	$23.24	$23.24	27,680
2023-03-07	$23.69	$23.69	$23.30	$23.34	$23.34	35,449
2023-03-06	$23.81	$23.87	$23.77	$23.77	$23.77	40,258
2023-03-03	$23.88	$23.99	$23.76	$23.98	$23.98	35,333
2023-03-02	$24.00	$24.04	$23.88	$24.00	$24.00	39,225
2023-03-01	$24.42	$24.44	$24.29	$24.37	$24.37	45,555
2023-02-28	$24.46	$24.57	$24.27	$24.28	$24.28	34,367
2023-02-27	$24.42	$24.46	$24.33	$24.40	$24.40	24,321
2023-02-24	$24.02	$24.11	$23.99	$24.03	$24.03	23,805
2023-02-23	$24.06	$24.08	$23.93	$24.05	$24.05	38,140
2023-02-22	$24.16	$24.21	$24.07	$24.09	$24.09	24,692
2023-02-21	$24.49	$24.55	$24.35	$24.40	$24.40	39,523
2023-02-17	$24.10	$24.29	$24.08	$24.28	$24.28	49,304
2023-02-16	$24.37	$24.44	$24.31	$24.31	$24.31	16,043
2023-02-15	$24.07	$24.32	$24.07	$24.30	$24.30	15,293
2023-02-14	$24.37	$24.43	$24.20	$24.30	$24.30	26,653
2023-02-13	$24.56	$24.62	$24.53	$24.59	$24.59	28,440
2023-02-10	$24.41	$24.49	$24.20	$24.27	$24.27	13,957
2023-02-09	$25.96	$26.06	$25.74	$25.83	$25.83	12,990
2023-02-08	$25.71	$25.73	$25.53	$25.57	$25.57	16,496
2023-02-07	$25.54	$25.73	$25.49	$25.69	$25.69	24,612
2023-02-06	$25.91	$25.96	$25.76	$25.85	$25.85	19,991
2023-02-03	$26.25	$26.40	$26.15	$26.16	$26.16	16,236
2023-02-02	$26.47	$26.51	$26.32	$26.36	$26.36	14,455
2023-02-01	$26.28	$26.75	$26.28	$26.68	$26.68	26,460
2023-01-31	$26.13	$26.17	$26.02	$26.13	$26.13	36,558
2023-01-30	$26.37	$26.39	$26.16	$26.21	$26.21	20,255
2023-01-27	$26.02	$26.15	$26.00	$26.12	$26.12	18,875
2023-01-26	$26.17	$26.20	$25.96	$26.13	$26.13	29,179
2023-01-25	$26.29	$26.31	$26.13	$26.29	$26.29	21,449
2023-01-24	$26.52	$26.62	$26.47	$26.57	$26.57	17,880
2023-01-23	$26.45	$26.52	$26.40	$26.48	$26.48	23,779
2023-01-20	$26.55	$26.68	$26.52	$26.68	$26.68	14,737
2023-01-19	$26.25	$26.30	$26.06	$26.27	$26.27	14,137
2023-01-18	$26.27	$26.27	$25.78	$25.79	$25.79	17,465
2023-01-17	$26.12	$26.12	$25.84	$25.88	$25.88	24,872
2023-01-13	$25.62	$25.70	$25.54	$25.68	$25.68	14,854
2023-01-12	$25.82	$25.86	$25.64	$25.80	$25.80	21,044
2023-01-11	$25.56	$25.56	$25.40	$25.48	$25.48	28,559
2023-01-10	$26.12	$26.21	$26.09	$26.20	$26.20	22,886
2023-01-09	$26.31	$26.34	$26.19	$26.19	$26.19	11,158
2023-01-06	$25.73	$26.13	$25.55	$26.11	$26.11	25,040
2023-01-05	$25.63	$25.72	$25.54	$25.62	$25.62	17,056
2023-01-04	$26.28	$26.31	$26.17	$26.25	$26.25	77,860
2023-01-03	$25.91	$25.92	$25.74	$25.80	$25.80	22,015
2022-12-30	$26.17	$26.17	$26.04	$26.08	$26.08	20,477
2022-12-29	$26.22	$26.35	$26.22	$26.30	$26.30	19,184
2022-12-28	$26.23	$26.23	$26.03	$26.03	$26.03	24,874
2022-12-27	$26.33	$26.38	$26.22	$26.28	$26.28	12,025
2022-12-23	$26.28	$26.41	$26.27	$26.34	$26.34	20,799
2022-12-22	$26.18	$26.18	$25.90	$26.10	$26.10	47,853
2022-12-21	$25.95	$25.98	$25.83	$25.89	$25.89	30,232
2022-12-20	$25.75	$26.04	$25.75	$25.90	$25.90	47,205
2022-12-19	$25.81	$25.95	$25.66	$25.73	$25.73	85,109
2022-12-16	$25.61	$25.62	$25.44	$25.52	$25.52	27,554
2022-12-15	$25.72	$25.79	$25.55	$25.63	$25.63	19,021
2022-12-14	$25.81	$26.21	$25.74	$25.92	$25.92	23,928
2022-12-13	$26.01	$26.04	$25.71	$25.80	$25.80	181,080
2022-12-12	$25.63	$25.63	$25.38	$25.61	$25.61	20,327
2022-12-09	$26.04	$26.09	$25.95	$25.95	$25.95	17,204
2022-12-08	$25.82	$25.86	$25.69	$25.84	$25.84	26,740
2022-12-07	$25.55	$25.69	$25.22	$25.44	$25.44	21,939
2022-12-06	$24.99	$26.04	$24.99	$25.25	$25.25	14,103
2022-12-05	$25.72	$25.72	$25.34	$25.39	$25.39	24,826
2022-12-02	$25.29	$25.62	$25.29	$25.41	$25.41	18,210
2022-12-01	$25.55	$25.64	$25.48	$25.61	$25.61	19,225
2022-11-30	$25.15	$25.36	$24.81	$25.33	$25.33	24,651
2022-11-29	$24.89	$25.00	$24.89	$24.96	$24.96	76,860
2022-11-28	$24.79	$24.83	$24.50	$24.52	$24.52	24,629
2022-11-25	$24.83	$25.00	$24.83	$24.97	$24.97	13,379
2022-11-23	$24.92	$25.08	$24.92	$25.04	$25.04	36,208
2022-11-22	$24.72	$24.78	$24.63	$24.78	$24.78	24,573
2022-11-21	$24.43	$24.43	$24.29	$24.36	$24.36	12,563
2022-11-18	$24.60	$24.67	$24.55	$24.57	$24.57	34,094
2022-11-17	$24.10	$24.36	$24.07	$24.33	$24.33	125,627
2022-11-16	$24.55	$24.72	$24.55	$24.69	$24.69	19,448
2022-11-15	$24.33	$24.33	$23.89	$24.12	$24.12	39,183
2022-11-14	$23.95	$24.04	$23.84	$23.84	$23.84	34,485
2022-11-11	$23.92	$24.05	$23.83	$24.03	$24.03	38,516
2022-11-10	$23.98	$24.13	$23.91	$24.13	$24.13	24,393
2022-11-09	$23.59	$23.73	$23.52	$23.57	$23.57	23,403
2022-11-08	$23.41	$23.62	$23.40	$23.54	$23.54	22,119
2022-11-07	$23.20	$23.35	$23.06	$23.28	$23.28	36,779
2022-11-04	$22.65	$22.86	$22.57	$22.78	$22.78	58,638
2022-11-03	$22.07	$22.16	$21.86	$21.86	$21.86	92,665
2022-11-02	$22.08	$22.15	$21.61	$21.67	$21.67	49,222
2022-11-01	$23.27	$23.27	$22.81	$22.84	$22.84	48,311
2022-10-31	$22.82	$22.89	$22.75	$22.79	$22.79	48,159
2022-10-28	$23.09	$23.27	$22.71	$23.27	$23.27	54,870
2022-10-27	$23.24	$23.30	$23.13	$23.13	$23.13	28,472
2022-10-26	$23.11	$23.53	$23.11	$23.32	$23.32	25,510
2022-10-25	$22.72	$22.97	$22.72	$22.92	$22.92	47,967
2022-10-24	$22.89	$23.01	$22.83	$22.85	$22.85	38,280
2022-10-21	$22.08	$22.64	$22.05	$22.62	$22.62	25,069
2022-10-20	$22.24	$22.45	$22.14	$22.19	$22.19	27,684
2022-10-19	$22.18	$22.23	$22.03	$22.08	$22.08	36,615
2022-10-18	$22.44	$22.44	$22.18	$22.30	$22.30	63,635
2022-10-17	$22.03	$22.10	$21.99	$22.05	$22.05	48,944
2022-10-14	$21.59	$21.61	$21.29	$21.30	$21.30	78,967
2022-10-13	$21.19	$21.71	$21.19	$21.61	$21.61	67,937
2022-10-12	$21.49	$21.65	$21.49	$21.52	$21.52	55,428
2022-10-11	$21.54	$21.77	$21.44	$21.48	$21.48	83,073
2022-10-10	$21.46	$21.55	$21.33	$21.42	$21.42	50,265
2022-10-07	$21.67	$21.67	$21.41	$21.46	$21.46	38,612
2022-10-06	$21.96	$21.96	$21.71	$21.72	$21.72	37,337
2022-10-05	$22.30	$22.47	$22.16	$22.40	$22.40	54,926
2022-10-04	$22.28	$22.60	$22.28	$22.53	$22.53	105,711
2022-10-03	$21.44	$21.85	$21.44	$21.85	$21.85	80,177
2022-09-30	$21.22	$21.46	$21.22	$21.23	$21.23	84,555
2022-09-29	$21.05	$21.30	$20.94	$21.29	$21.29	144,219
2022-09-28	$20.76	$21.38	$20.76	$21.38	$21.38	99,168
2022-09-27	$21.37	$21.49	$21.18	$21.28	$21.28	260,418
2022-09-26	$21.18	$21.40	$21.16	$21.26	$21.26	106,406
2022-09-23	$21.71	$21.74	$21.57	$21.70	$21.70	42,735
2022-09-22	$22.21	$22.21	$22.01	$22.12	$22.12	43,164
2022-09-21	$22.27	$22.44	$22.02	$22.02	$22.02	36,247
2022-09-20	$22.38	$22.42	$22.21	$22.33	$22.33	38,398
2022-09-19	$22.59	$22.98	$22.59	$22.95	$22.95	38,454
2022-09-16	$22.89	$23.12	$22.83	$22.93	$22.93	38,935
2022-09-15	$23.18	$23.26	$23.09	$23.14	$23.14	35,930
2022-09-14	$23.03	$23.13	$22.95	$22.98	$22.98	32,094
2022-09-13	$22.93	$23.14	$22.85	$22.87	$22.87	40,632
2022-09-12	$22.99	$23.06	$22.94	$22.97	$22.97	63,504
2022-09-09	$23.07	$23.08	$22.98	$23.06	$23.06	41,654
2022-09-08	$22.28	$22.55	$22.28	$22.55	$22.55	81,724
2022-09-07	$22.00	$22.36	$22.00	$22.36	$22.36	89,429
2022-09-06	$21.90	$21.93	$21.71	$21.74	$21.74	125,175
2022-09-02	$22.15	$22.40	$21.83	$21.86	$21.86	72,345
2022-09-01	$21.99	$22.01	$21.76	$21.98	$21.98	75,800
2022-08-31	$22.50	$22.68	$22.48	$22.54	$22.54	64,756
2022-08-30	$22.29	$22.41	$22.17	$22.28	$22.28	65,424
2022-08-29	$22.22	$22.31	$22.08	$22.28	$22.28	106,206
2022-08-26	$22.63	$22.76	$22.29	$22.29	$22.29	69,958
2022-08-25	$22.42	$22.63	$22.42	$22.63	$22.63	88,468
2022-08-24	$22.30	$22.47	$22.24	$22.38	$22.38	37,151
2022-08-23	$22.16	$22.32	$22.16	$22.16	$22.16	65,063
2022-08-22	$22.20	$22.29	$22.12	$22.17	$22.17	56,362
2022-08-19	$22.53	$22.56	$22.47	$22.52	$22.52	26,476
2022-08-18	$22.75	$22.76	$22.58	$22.66	$22.66	45,864
2022-08-17	$22.76	$22.97	$22.75	$22.89	$22.89	27,291
2022-08-16	$22.83	$23.32	$22.81	$22.91	$22.91	56,196
2022-08-15	$22.81	$23.00	$22.77	$22.90	$22.90	44,368
2022-08-12	$23.09	$23.09	$22.91	$23.01	$23.01	35,982
2022-08-11	$23.28	$23.28	$23.13	$23.15	$23.15	27,809
2022-08-10	$23.20	$23.27	$23.05	$23.11	$23.11	27,540
2022-08-09	$22.92	$22.92	$22.77	$22.83	$22.83	89,789
2022-08-08	$22.55	$22.60	$22.44	$22.48	$22.48	45,795
2022-08-05	$22.41	$22.55	$22.38	$22.55	$22.55	43,447
2022-08-04	$22.44	$22.56	$22.42	$22.49	$22.49	21,250
2022-08-03	$22.28	$22.29	$22.08	$22.22	$22.22	62,248
2022-08-02	$21.47	$21.79	$21.23	$21.23	$21.23	75,035
2022-08-01	$21.76	$21.87	$21.71	$21.81	$21.81	113,706
2022-07-29	$21.33	$21.55	$21.33	$21.55	$21.55	41,619
2022-07-28	$21.25	$21.44	$21.25	$21.43	$21.43	95,061
2022-07-27	$21.11	$21.26	$20.75	$21.25	$21.25	67,257
2022-07-26	$20.95	$21.06	$20.86	$20.91	$20.91	175,980
2022-07-25	$21.01	$21.10	$20.89	$20.95	$20.95	100,012
2022-07-22	$20.81	$20.88	$20.68	$20.72	$20.72	49,528
2022-07-21	$20.54	$20.79	$20.52	$20.72	$20.72	71,092
2022-07-20	$20.66	$20.83	$20.41	$20.48	$20.48	154,388
2022-07-19	$20.77	$21.24	$20.72	$20.78	$20.78	171,668
2022-07-18	$20.43	$20.56	$20.29	$20.30	$20.30	219,691
2022-07-15	$20.09	$20.21	$20.05	$20.10	$20.10	89,145
2022-07-14	$20.05	$20.16	$19.82	$20.07	$20.07	89,232
2022-07-13	$20.63	$20.82	$20.61	$20.72	$20.72	51,191
2022-07-12	$21.16	$21.30	$21.02	$21.04	$21.04	62,293
2022-07-11	$21.13	$21.22	$21.06	$21.06	$21.06	113,403
2022-07-08	$21.41	$21.59	$21.37	$21.53	$21.53	75,610
2022-07-07	$21.24	$21.60	$21.22	$21.26	$21.26	82,018
2022-07-06	$20.97	$21.04	$20.74	$20.88	$20.88	231,794
2022-07-05	$21.15	$21.16	$20.86	$21.14	$21.14	96,669
2022-07-01	$21.78	$22.06	$21.72	$22.01	$22.01	68,502
2022-06-30	$21.52	$21.84	$21.51	$21.75	$21.75	32,167
2022-06-29	$21.82	$21.83	$21.52	$21.67	$21.67	101,015
2022-06-28	$22.26	$22.28	$21.79	$22.11	$22.11	131,352
2022-06-27	$21.95	$22.06	$21.86	$21.89	$21.89	144,106
2022-06-24	$21.25	$21.63	$21.24	$21.63	$21.63	84,217
2022-06-23	$21.33	$21.37	$21.00	$21.15	$21.15	78,374
2022-06-22	$21.68	$21.94	$21.68	$21.76	$21.76	107,255
2022-06-21	$21.91	$22.08	$21.70	$21.74	$21.74	127,812
2022-06-17	$21.46	$21.54	$21.27	$21.44	$21.44	62,914
2022-06-16	$21.35	$21.72	$21.29	$21.60	$21.60	120,430
2022-06-15	$21.70	$21.99	$21.52	$21.82	$21.82	131,181
2022-06-14	$21.20	$21.29	$20.95	$21.04	$21.04	196,743
2022-06-13	$21.18	$21.35	$21.09	$21.10	$21.10	111,319
2022-06-10	$21.84	$21.90	$21.59	$21.78	$21.78	108,851
2022-06-09	$22.16	$22.84	$22.16	$22.17	$22.17	50,391
2022-06-08	$22.33	$22.33	$22.09	$22.10	$22.10	73,149
2022-06-07	$22.31	$22.55	$22.27	$22.53	$22.53	106,637
2022-06-06	$22.39	$22.46	$22.18	$22.27	$22.27	53,709
2022-06-03	$22.31	$22.40	$22.06	$22.29	$22.29	83,972
2022-06-02	$22.24	$22.44	$22.17	$22.37	$22.37	130,142
2022-06-01	$22.35	$22.35	$21.95	$22.13	$22.13	92,898
2022-05-31	$22.45	$22.70	$22.43	$22.57	$22.57	125,599
2022-05-27	$22.96	$23.12	$22.77	$23.05	$23.05	69,476
2022-05-26	$22.00	$23.10	$22.00	$23.02	$23.02	53,476
2022-05-25	$22.65	$22.78	$22.51	$22.70	$22.70	61,057
2022-05-24	$22.83	$23.10	$22.52	$22.80	$22.80	66,920
2022-05-23	$22.14	$22.46	$22.07	$22.29	$22.29	95,833
2022-05-20	$22.01	$22.19	$21.80	$22.03	$22.03	41,945
2022-05-19	$22.11	$22.48	$22.00	$22.30	$22.30	82,329
2022-05-18	$24.50	$24.59	$24.00	$24.00	$21.82	36,510
2022-05-17	$24.21	$24.70	$24.21	$24.41	$22.19	71,017
2022-05-16	$24.09	$24.30	$23.92	$24.20	$22.00	68,150
2022-05-13	$23.55	$23.88	$23.50	$23.64	$21.49	62,081
2022-05-12	$23.43	$23.59	$23.20	$23.37	$21.25	82,241
2022-05-11	$23.25	$23.62	$22.95	$22.99	$20.90	78,961
2022-05-10	$23.25	$23.32	$22.85	$23.07	$20.98	106,632
2022-05-09	$22.85	$23.07	$22.59	$22.77	$20.70	98,167
2022-05-06	$23.29	$23.46	$23.12	$23.29	$21.18	145,151
2022-05-05	$23.83	$23.83	$23.46	$23.68	$21.53	68,055
2022-05-04	$24.27	$24.70	$24.00	$24.70	$22.46	75,974
2022-05-03	$24.67	$24.76	$24.46	$24.55	$22.32	159,558
2022-05-02	$24.31	$24.49	$24.08	$24.09	$21.90	106,395
2022-04-29	$24.43	$24.57	$24.15	$24.15	$21.96	48,256
2022-04-28	$24.17	$24.53	$24.04	$24.49	$22.27	66,224
2022-04-27	$24.54	$24.72	$24.45	$24.58	$22.35	49,517
2022-04-26	$25.22	$25.22	$24.69	$25.01	$22.74	33,949
2022-04-25	$25.10	$25.15	$24.67	$25.01	$22.74	33,949
2022-04-22	$25.85	$25.85	$25.58	$25.62	$23.30	22,180
2022-04-21	$26.28	$26.28	$25.55	$25.60	$23.28	53,328
2022-04-20	$25.98	$26.27	$25.83	$25.94	$23.59	29,847
2022-04-19	$25.48	$25.68	$25.43	$25.68	$23.35	50,040
2022-04-18	$25.15	$25.60	$25.15	$25.32	$23.02	56,851
2022-04-14	$25.44	$25.63	$25.39	$25.45	$23.14	34,437
2022-04-13	$25.28	$25.56	$25.19	$25.42	$23.11	37,496
2022-04-12	$25.22	$25.74	$24.94	$25.01	$22.74	59,863
2022-04-11	$25.43	$25.76	$25.28	$25.39	$23.09	76,543
2022-04-08	$25.31	$25.56	$25.28	$25.33	$23.03	41,710
2022-04-07	$25.11	$25.15	$24.83	$25.03	$22.76	40,162
2022-04-06	$24.80	$25.71	$24.77	$25.38	$23.08	27,433
2022-04-05	$25.00	$25.21	$24.87	$24.96	$22.69	36,365
2022-04-04	$24.78	$24.83	$24.73	$24.77	$22.52	34,040
2022-04-01	$24.79	$24.96	$24.67	$24.88	$22.62	21,085
2022-03-31	$24.56	$24.74	$24.34	$24.34	$22.13	21,123
2022-03-30	$24.68	$24.84	$24.67	$24.75	$22.50	42,600
2022-03-29	$24.57	$24.64	$24.47	$24.59	$22.36	39,451
2022-03-28	$23.89	$23.98	$23.75	$23.96	$21.79	43,474
2022-03-25	$24.23	$24.40	$24.18	$24.33	$22.12	33,129
2022-03-24	$24.16	$24.29	$24.05	$24.15	$21.95	22,427
2022-03-23	$24.48	$24.61	$24.28	$24.32	$22.11	59,120
2022-03-22	$24.85	$25.10	$24.79	$24.95	$22.69	38,606
2022-03-21	$24.51	$24.65	$24.32	$24.53	$22.30	47,747
2022-03-18	$24.28	$24.59	$24.28	$24.53	$22.30	47,747
2022-03-17	$24.27	$24.89	$24.25	$24.58	$22.35	39,334
2022-03-16	$24.33	$24.69	$24.16	$24.65	$22.41	57,137
2022-03-15	$23.71	$23.71	$23.35	$23.64	$21.49	124,626
2022-03-14	$23.46	$23.75	$23.42	$23.47	$21.34	73,493
2022-03-11	$22.88	$22.88	$22.47	$22.47	$20.43	81,319
2022-03-10	$22.18	$22.43	$22.10	$22.22	$20.20	165,501
2022-03-09	$22.05	$22.52	$21.81	$22.18	$20.17	131,315
2022-03-08	$21.07	$21.71	$20.76	$21.13	$19.21	348,358
2022-03-07	$20.91	$20.91	$20.18	$20.39	$18.54	275,400
2022-03-04	$21.02	$21.02	$20.66	$20.85	$18.96	131,070
2022-03-03	$22.16	$22.16	$21.90	$21.91	$19.92	139,435
2022-03-02	$22.51	$22.68	$22.41	$22.52	$20.48	205,240
2022-03-01	$23.16	$23.18	$22.35	$22.52	$20.48	716,206
2022-02-28	$23.50	$23.92	$23.31	$23.45	$21.33	99,533
2022-02-25	$24.39	$24.63	$24.39	$24.60	$22.37	82,643
2022-02-24	$22.85	$23.52	$22.80	$23.52	$21.39	78,384
2022-02-23	$24.60	$24.82	$24.21	$24.22	$22.02	46,904
2022-02-22	$24.29	$24.57	$24.11	$24.25	$22.05	37,875
2022-02-18	$24.70	$24.74	$24.46	$24.56	$22.33	36,859
2022-02-17	$24.98	$24.98	$24.50	$24.69	$22.44	42,046
2022-02-16	$25.23	$25.38	$25.20	$25.31	$23.01	35,108
2022-02-15	$25.30	$25.41	$25.24	$25.32	$23.02	31,612
2022-02-14	$24.96	$25.05	$24.82	$24.93	$22.67	23,171
2022-02-11	$25.72	$25.73	$25.08	$25.16	$22.88	34,691
2022-02-10	$25.55	$25.76	$25.44	$25.44	$23.13	33,976
2022-02-09	$26.14	$26.14	$25.85	$25.90	$23.55	33,447
2022-02-08	$25.00	$25.18	$24.98	$25.10	$22.82	31,329
2022-02-07	$24.98	$25.14	$24.89	$25.02	$22.75	56,021
2022-02-04	$24.70	$24.98	$24.60	$24.97	$22.70	31,230
2022-02-03	$25.21	$25.38	$25.14	$25.19	$22.90	28,248
2022-02-02	$25.01	$25.05	$24.94	$25.03	$22.76	24,673
2022-02-01	$24.72	$25.11	$24.58	$24.67	$22.43	52,359
2022-01-31	$24.51	$24.75	$24.50	$24.75	$22.50	53,779
2022-01-28	$23.97	$24.10	$23.88	$24.10	$21.91	36,260
2022-01-27	$24.04	$24.16	$23.94	$23.99	$21.81	80,987
2022-01-26	$24.11	$24.19	$23.77	$23.91	$21.74	80,288
2022-01-25	$23.58	$23.69	$23.37	$23.62	$21.48	64,921
2022-01-24	$23.46	$23.48	$23.07	$23.43	$21.30	76,489
2022-01-21	$24.44	$24.54	$24.29	$24.34	$22.13	49,840
2022-01-20	$25.07	$25.23	$24.93	$24.94	$22.68	46,984
2022-01-19	$25.23	$25.30	$25.10	$25.13	$22.85	31,284
2022-01-18	$25.03	$25.08	$24.86	$24.92	$22.66	31,467
2022-01-14	$25.60	$26.05	$25.52	$25.66	$23.34	28,955
2022-01-13	$25.92	$26.01	$25.79	$25.79	$23.45	24,977
2022-01-12	$25.40	$25.53	$25.36	$25.52	$23.20	36,538
2022-01-11	$25.15	$25.47	$25.11	$25.45	$23.14	33,944
2022-01-10	$25.00	$25.16	$24.85	$25.00	$22.73	34,461
2022-01-07	$25.42	$25.82	$25.40	$25.50	$23.19	27,570
2022-01-06	$26.30	$26.30	$25.10	$25.44	$23.13	17,082
2022-01-05	$25.41	$25.52	$25.22	$25.22	$22.93	28,023
2022-01-04	$25.40	$25.55	$25.40	$25.45	$23.14	25,413
2022-01-03	$25.15	$25.18	$24.98	$25.08	$22.80	32,813
2021-12-31	$24.99	$25.08	$24.84	$25.08	$22.80	19,221
2021-12-30	$24.99	$25.02	$24.87	$24.89	$22.63	26,166
2021-12-29	$24.93	$25.02	$24.93	$25.01	$22.74	17,436
2021-12-28	$24.99	$25.16	$24.99	$25.16	$22.88	32,336
2021-12-27	$24.79	$24.88	$24.75	$24.86	$22.61	38,287
2021-12-23	$24.55	$24.76	$24.35	$24.76	$22.51	37,032
2021-12-22	$24.28	$24.80	$24.28	$24.50	$22.28	48,075
2021-12-21	$24.28	$24.42	$24.18	$24.37	$22.16	62,319
2021-12-20	$24.12	$24.14	$23.62	$24.14	$21.95	44,795
2021-12-17	$24.32	$24.88	$24.28	$24.43	$22.21	53,410
2021-12-16	$24.68	$24.76	$24.60	$24.70	$22.46	37,262
2021-12-15	$24.25	$24.56	$24.01	$24.54	$22.31	75,271
2021-12-14	$24.44	$24.44	$24.21	$24.25	$22.05	43,052
2021-12-13	$24.78	$25.20	$24.64	$24.67	$22.43	30,484
2021-12-10	$24.71	$24.83	$24.62	$24.73	$22.48	39,465
2021-12-09	$24.72	$24.72	$24.50	$24.53	$22.30	22,651
2021-12-08	$25.07	$25.07	$24.94	$24.97	$22.70	20,695
2021-12-07	$24.64	$25.07	$24.64	$24.84	$22.59	49,666
2021-12-06	$25.07	$25.07	$23.75	$24.53	$22.30	38,773
2021-12-03	$24.46	$24.46	$24.04	$24.27	$22.07	28,123
2021-12-02	$24.57	$24.58	$24.47	$24.51	$22.29	46,234
2021-12-01	$24.63	$24.90	$24.36	$24.36	$22.15	40,371
2021-11-30	$24.35	$24.53	$23.86	$24.51	$22.29	159,342
2021-11-29	$24.30	$24.35	$24.21	$24.30	$22.09	59,847
2021-11-26	$24.10	$24.20	$24.03	$24.14	$21.95	15,300
2021-11-24	$24.09	$24.18	$24.06	$24.14	$21.95	22,214
2021-11-23	$24.38	$24.41	$24.24	$24.33	$22.12	92,640
2021-11-22	$24.39	$24.75	$24.39	$24.59	$22.36	37,499
2021-11-19	$24.62	$24.77	$24.57	$24.60	$22.37	34,078
2021-11-18	$24.89	$25.01	$24.85	$24.95	$22.69	37,246
2021-11-17	$25.13	$25.19	$25.10	$25.16	$22.87	22,074
2021-11-16	$25.31	$25.35	$25.12	$25.12	$22.84	51,566
2021-11-15	$25.60	$25.67	$25.40	$25.42	$23.11	29,840
2021-11-12	$25.41	$25.43	$25.31	$25.32	$23.02	22,465
2021-11-11	$25.58	$25.61	$25.49	$25.54	$23.22	26,552
2021-11-10	$25.82	$25.85	$25.54	$25.57	$23.25	50,920
2021-11-09	$25.97	$26.03	$25.88	$25.92	$23.57	37,050
2021-11-08	$26.02	$26.05	$25.79	$26.03	$23.67	26,576
2021-11-05	$25.78	$26.01	$25.71	$26.01	$23.65	11,141
2021-11-04	$26.44	$26.68	$26.20	$26.40	$24.00	36,074
2021-11-03	$26.95	$27.16	$26.80	$27.15	$24.69	16,182
2021-11-02	$26.75	$26.79	$26.49	$26.56	$24.15	40,775
2021-11-01	$26.53	$26.60	$26.47	$26.56	$24.15	40,775
2021-10-29	$26.59	$26.65	$26.38	$26.56	$24.15	31,250
2021-10-28	$26.95	$27.35	$26.95	$27.09	$24.63	26,848
2021-10-27	$27.07	$27.07	$26.92	$26.96	$24.51	25,943
2021-10-26	$27.13	$27.28	$27.04	$27.10	$24.64	15,964
2021-10-25	$26.89	$27.14	$26.76	$26.90	$24.46	16,255
2021-10-22	$27.00	$27.16	$26.95	$27.06	$24.60	18,164
2021-10-21	$26.54	$26.56	$26.47	$26.50	$24.09	30,752
2021-10-20	$26.45	$26.59	$26.45	$26.58	$24.17	16,308
2021-10-19	$26.54	$26.59	$26.45	$26.53	$24.13	22,886
2021-10-18	$26.32	$26.35	$26.24	$26.35	$23.96	59,433
2021-10-15	$26.50	$26.51	$26.29	$26.51	$24.10	21,307
2021-10-14	$26.51	$26.53	$26.40	$26.49	$24.08	19,110
2021-10-13	$26.09	$26.26	$25.98	$26.22	$23.84	21,149
2021-10-12	$26.10	$26.31	$26.10	$26.20	$23.82	22,030
2021-10-11	$26.02	$26.10	$25.94	$25.94	$23.58	18,461
2021-10-08	$26.06	$26.09	$25.97	$26.02	$23.66	29,489
2021-10-07	$25.83	$26.19	$25.67	$25.76	$23.42	30,850
2021-10-06	$25.65	$25.94	$25.14	$25.69	$23.35	19,119
2021-10-05	$25.95	$26.26	$25.73	$26.00	$23.64	31,832
2021-10-04	$25.89	$25.89	$25.37	$25.77	$23.43	22,743
2021-10-01	$25.19	$25.62	$25.14	$25.50	$23.19	46,094
2021-09-30	$24.67	$24.83	$24.64	$24.74	$22.49	55,800
2021-09-29	$24.76	$24.87	$24.67	$24.70	$22.46	25,750
2021-09-28	$24.95	$24.99	$24.62	$24.81	$22.56	58,493
2021-09-27	$25.24	$25.34	$25.17	$25.31	$23.01	26,826
2021-09-24	$25.19	$25.27	$25.10	$25.23	$22.94	29,236
2021-09-23	$25.31	$25.54	$25.31	$25.38	$23.08	23,510
2021-09-22	$25.21	$25.33	$25.07	$25.09	$22.81	36,041
2021-09-21	$24.98	$25.07	$24.90	$25.01	$22.74	40,744
2021-09-20	$24.78	$24.87	$24.59	$24.78	$22.53	27,746
2021-09-17	$25.49	$25.49	$25.19	$25.25	$22.96	36,257
2021-09-16	$25.66	$25.82	$25.57	$25.69	$23.36	29,991
2021-09-15	$25.82	$25.90	$25.70	$25.88	$23.53	17,895
2021-09-14	$26.15	$26.15	$25.70	$25.78	$23.44	35,710
2021-09-13	$26.08	$26.11	$25.98	$26.03	$23.67	24,152
2021-09-10	$26.06	$26.10	$25.61	$25.91	$23.56	20,954
2021-09-09	$25.71	$26.11	$25.68	$25.80	$23.46	26,542
2021-09-08	$25.82	$25.82	$25.65	$25.77	$23.43	30,821
2021-09-07	$25.86	$25.94	$25.83	$25.88	$23.53	12,662
2021-09-03	$25.93	$26.05	$25.90	$25.95	$23.60	10,937
2021-09-02	$26.12	$26.14	$26.01	$26.08	$23.71	15,069
2021-09-01	$25.91	$25.94	$25.82	$25.84	$23.49	16,726
2021-08-31	$25.78	$25.86	$25.68	$25.78	$23.44	22,553
2021-08-30	$25.88	$25.99	$25.87	$25.96	$23.60	25,724
2021-08-27	$25.83	$25.98	$25.83	$25.92	$23.57	22,959
2021-08-26	$25.77	$25.83	$25.70	$25.73	$23.39	14,299
2021-08-25	$25.77	$25.98	$25.75	$25.97	$23.61	12,767
2021-08-24	$25.82	$25.95	$25.82	$25.95	$23.60	59,409
2021-08-23	$25.53	$25.67	$25.50	$25.67	$23.34	59,384
2021-08-20	$25.36	$25.75	$25.36	$25.73	$23.40	32,133
2021-08-19	$25.22	$25.59	$25.22	$25.31	$23.01	15,980
2021-08-18	$25.68	$25.89	$25.62	$25.62	$23.30	26,802
2021-08-17	$25.37	$25.63	$25.37	$25.51	$23.19	22,128
2021-08-16	$25.56	$25.73	$25.56	$25.67	$23.34	19,409
2021-08-13	$25.62	$25.77	$25.62	$25.70	$23.37	14,008
2021-08-12	$25.42	$25.58	$25.40	$25.57	$23.25	17,389
2021-08-11	$25.05	$25.29	$25.05	$25.25	$22.96	9,388
2021-08-10	$24.96	$25.08	$24.95	$25.02	$22.75	22,034
2021-08-09	$24.86	$25.02	$24.86	$24.86	$22.60	11,398
2021-08-06	$25.12	$25.30	$24.93	$24.96	$22.69	15,524
2021-08-05	$25.22	$25.38	$25.08	$25.17	$22.89	21,093
2021-08-04	$24.93	$25.09	$24.82	$24.96	$22.69	23,790
2021-08-03	$24.19	$24.68	$24.16	$24.41	$22.19	25,200
2021-08-02	$24.30	$24.34	$24.07	$24.10	$21.91	15,989
2021-07-30	$24.14	$24.29	$23.99	$24.05	$21.86	24,999
2021-07-29	$24.23	$24.28	$24.11	$24.20	$22.00	28,049
2021-07-28	$24.00	$24.14	$23.87	$24.03	$21.84	19,606
2021-07-27	$24.13	$24.19	$24.06	$24.18	$21.99	39,855
2021-07-26	$24.16	$24.23	$24.10	$24.12	$21.93	25,054
2021-07-23	$23.97	$24.02	$23.81	$23.96	$21.78	22,366
2021-07-22	$24.12	$24.24	$23.73	$23.99	$21.81	19,377
2021-07-21	$23.63	$23.81	$23.61	$23.72	$21.57	18,764
2021-07-20	$22.94	$23.39	$22.94	$23.33	$21.21	48,801
2021-07-19	$23.08	$23.09	$22.95	$23.03	$20.94	39,642
2021-07-16	$23.65	$23.86	$23.50	$23.54	$21.40	59,252
2021-07-15	$23.52	$23.66	$23.51	$23.59	$21.44	23,908
2021-07-14	$23.59	$23.66	$23.55	$23.66	$21.51	22,189
2021-07-13	$23.46	$23.48	$23.39	$23.44	$21.31	26,987
2021-07-12	$23.51	$23.73	$23.51	$23.67	$21.52	14,161
2021-07-09	$23.40	$23.58	$23.40	$23.57	$21.43	26,406
2021-07-08	$23.32	$23.33	$23.20	$23.26	$21.15	65,670
2021-07-07	$23.46	$23.67	$23.43	$23.62	$21.48	32,949
2021-07-06	$23.49	$23.49	$23.28	$23.41	$21.29	21,684
2021-07-02	$23.22	$23.43	$23.20	$23.37	$21.25	22,627
2021-07-01	$23.11	$23.32	$23.09	$23.20	$21.09	23,205
2021-06-30	$23.02	$23.03	$22.88	$23.00	$20.91	32,983
2021-06-29	$23.27	$23.31	$23.15	$23.21	$21.10	118,465
2021-06-28	$23.32	$23.43	$23.29	$23.38	$21.26	27,504
2021-06-25	$24.13	$24.13	$23.28	$23.54	$21.40	73,213
2021-06-24	$23.35	$23.49	$23.34	$23.49	$21.36	23,879
2021-06-23	$23.25	$23.25	$23.04	$23.08	$20.98	21,638
2021-06-22	$23.22	$23.32	$23.16	$23.32	$21.20	154,854
2021-06-21	$23.09	$23.25	$23.05	$23.20	$21.09	70,495
2021-06-18	$23.02	$23.13	$22.96	$23.05	$20.96	29,421
2021-06-17	$23.44	$23.45	$23.28	$23.35	$21.23	26,181
2021-06-16	$23.86	$23.96	$23.66	$23.71	$21.56	32,720
2021-06-15	$23.75	$23.84	$23.66	$23.76	$21.60	34,348
2021-06-14	$23.45	$23.54	$23.45	$23.54	$21.40	25,635
2021-06-11	$23.28	$23.33	$23.21	$23.27	$21.16	20,911
2021-06-10	$23.15	$23.25	$23.10	$23.24	$21.13	34,897
2021-06-09	$23.33	$23.43	$23.29	$23.37	$21.24	15,142
2021-06-08	$23.34	$23.40	$23.30	$23.40	$21.28	13,979
2021-06-07	$23.44	$23.54	$23.43	$23.49	$21.35	21,426
2021-06-04	$23.48	$23.70	$23.47	$23.57	$21.43	33,528
2021-06-03	$23.54	$23.63	$23.40	$23.54	$21.40	34,879
2021-06-02	$23.50	$23.64	$23.47	$23.59	$21.44	33,026
2021-06-01	$23.60	$23.66	$23.47	$23.54	$21.40	21,572
2021-05-28	$23.77	$23.83	$23.64	$23.77	$21.61	33,281
2021-05-27	$23.78	$23.78	$23.61	$23.77	$21.61	56,583
2021-05-26	$23.57	$23.67	$23.57	$23.59	$21.45	71,504
2021-05-25	$24.08	$24.14	$23.95	$24.14	$21.95	38,372
2021-05-24	$23.96	$24.21	$23.96	$24.04	$21.85	20,569
2021-05-21	$23.99	$24.11	$23.78	$23.88	$21.71	20,788
2021-05-20	$23.85	$24.13	$23.84	$24.04	$21.86	22,084
2021-05-19	$25.06	$25.22	$24.58	$24.90	$21.72	15,898
2021-05-18	$25.03	$25.45	$24.55	$25.45	$22.20	18,068
2021-05-17	$24.83	$24.95	$24.73	$24.85	$21.67	22,293
2021-05-14	$24.66	$24.90	$24.66	$24.89	$21.71	22,023
2021-05-13	$24.29	$24.43	$24.19	$24.37	$21.25	22,209
2021-05-12	$24.20	$24.30	$24.12	$24.15	$21.06	44,261
2021-05-11	$24.05	$24.36	$24.05	$24.19	$21.10	27,917
2021-05-10	$24.53	$24.56	$24.36	$24.36	$21.25	28,408
2021-05-07	$24.35	$24.73	$24.35	$24.67	$21.52	18,475
2021-05-06	$24.16	$24.35	$24.10	$24.35	$21.24	22,908
2021-05-05	$23.96	$23.99	$23.82	$23.86	$20.81	89,158
2021-05-04	$23.50	$23.72	$23.47	$23.63	$20.61	40,736
2021-05-03	$23.79	$23.93	$23.74	$23.86	$20.81	27,526
2021-04-30	$23.99	$23.99	$23.61	$23.63	$20.61	38,737
2021-04-29	$24.16	$24.22	$23.92	$24.17	$21.08	25,690
2021-04-28	$24.01	$24.24	$24.01	$24.14	$21.05	40,212
2021-04-27	$23.81	$23.85	$23.71	$23.82	$20.78	16,173
2021-04-26	$24.05	$24.08	$23.91	$23.96	$20.90	28,753
2021-04-23	$23.79	$24.04	$23.79	$24.02	$20.95	25,010
2021-04-22	$23.86	$24.06	$23.75	$23.86	$20.81	34,718
2021-04-21	$23.51	$23.90	$23.51	$23.77	$20.73	26,122
2021-04-20	$24.14	$24.16	$23.95	$24.05	$20.97	31,675
2021-04-19	$24.40	$24.49	$24.33	$24.40	$21.28	28,186
2021-04-16	$24.21	$24.43	$24.20	$24.43	$21.31	26,746
2021-04-15	$23.94	$24.05	$23.92	$24.01	$20.94	19,759
2021-04-14	$24.16	$24.34	$24.08	$24.08	$21.00	33,276
2021-04-13	$24.04	$24.21	$23.97	$24.07	$20.99	27,337
2021-04-12	$23.90	$24.01	$23.88	$23.99	$20.92	24,525
2021-04-09	$23.90	$24.07	$23.86	$24.07	$20.99	35,999
2021-04-08	$23.77	$23.92	$23.75	$23.91	$20.85	40,325
2021-04-07	$23.73	$23.79	$23.59	$23.65	$20.63	28,757
2021-04-06	$23.23	$23.29	$23.14	$23.25	$20.28	26,757
2021-04-05	$23.38	$23.38	$23.02	$23.37	$20.38	14,628
2021-04-01	$22.65	$22.75	$22.45	$22.75	$19.84	28,211
2021-03-31	$22.62	$22.63	$22.39	$22.49	$19.62	18,035
2021-03-30	$22.61	$22.77	$22.57	$22.68	$19.78	26,674
2021-03-29	$22.54	$22.69	$22.50	$22.56	$19.68	22,887
2021-03-26	$22.25	$22.39	$22.16	$22.39	$19.53	26,250
2021-03-25	$21.86	$22.14	$21.74	$22.08	$19.26	27,578
2021-03-24	$21.46	$21.78	$21.46	$21.60	$18.84	35,302
2021-03-23	$21.56	$21.58	$21.35	$21.39	$18.65	32,925
2021-03-22	$21.60	$21.70	$21.57	$21.66	$18.89	21,653
2021-03-19	$21.81	$21.90	$21.60	$21.74	$18.96	36,015
2021-03-18	$21.75	$21.92	$21.64	$21.67	$18.90	21,892
2021-03-17	$21.88	$22.07	$21.81	$22.03	$19.21	43,160
2021-03-16	$22.10	$22.10	$21.96	$22.01	$19.19	46,964
2021-03-15	$22.31	$22.37	$22.16	$22.21	$19.37	32,850
2021-03-12	$22.22	$22.44	$22.15	$22.44	$19.57	38,872
2021-03-11	$22.24	$22.48	$22.24	$22.44	$19.57	20,910
2021-03-10	$22.17	$22.31	$22.09	$22.24	$19.40	58,969
2021-03-09	$22.09	$22.37	$22.09	$22.21	$19.37	23,919
2021-03-08	$21.76	$22.18	$21.76	$22.00	$19.19	48,972
2021-03-05	$21.67	$21.86	$21.53	$21.79	$19.01	38,871
2021-03-04	$21.86	$21.91	$21.45	$21.55	$18.80	31,251
2021-03-03	$22.31	$22.61	$22.29	$22.46	$19.59	30,382
2021-03-02	$22.35	$22.53	$22.26	$22.47	$19.60	24,191
2021-03-01	$22.09	$22.18	$21.96	$22.12	$19.29	27,085
2021-02-26	$22.38	$22.46	$22.22	$22.28	$19.43	42,846
2021-02-25	$23.11	$23.12	$22.68	$22.68	$19.78	30,647
2021-02-24	$22.26	$22.54	$22.26	$22.54	$19.66	28,540
2021-02-23	$22.29	$22.41	$22.17	$22.41	$19.55	18,894
2021-02-22	$22.12	$22.33	$22.12	$22.24	$19.40	28,862
2021-02-19	$22.18	$22.30	$22.14	$22.27	$19.42	282,045
2021-02-18	$22.16	$22.21	$22.05	$22.15	$19.32	55,297
2021-02-17	$22.18	$22.26	$22.11	$22.15	$19.32	55,297
2021-02-16	$22.54	$22.59	$22.47	$22.55	$19.66	35,329
2021-02-12	$22.28	$22.38	$22.26	$22.36	$19.50	60,443
2021-02-11	$22.11	$22.13	$21.92	$21.99	$19.18	25,874
2021-02-10	$21.97	$22.19	$21.83	$21.84	$19.04	20,721
2021-02-09	$21.79	$21.90	$21.66	$21.84	$19.05	20,721
2021-02-08	$22.06	$22.11	$21.92	$22.01	$19.19	23,169
2021-02-05	$22.01	$22.06	$21.89	$22.00	$19.19	21,465
2021-02-04	$22.00	$22.14	$21.97	$22.12	$19.29	40,035
2021-02-03	$21.90	$22.07	$21.84	$22.00	$19.19	35,384
2021-02-02	$21.43	$21.62	$21.38	$21.62	$18.86	46,741
2021-02-01	$21.25	$21.36	$20.97	$21.20	$18.49	72,117
2021-01-29	$21.10	$21.14	$20.88	$20.96	$18.28	38,912
2021-01-28	$21.31	$21.47	$21.13	$21.37	$18.64	49,157
2021-01-27	$21.29	$21.42	$21.14	$21.26	$18.54	27,602
2021-01-26	$21.84	$21.90	$21.65	$21.70	$18.93	38,380
2021-01-25	$21.61	$21.71	$21.49	$21.66	$18.89	37,023
2021-01-22	$21.77	$21.84	$21.60	$21.68	$18.91	37,892
2021-01-21	$21.75	$21.75	$21.58	$21.74	$18.96	22,101
2021-01-20	$21.57	$21.69	$21.50	$21.69	$18.92	47,072
2021-01-19	$21.42	$21.44	$21.34	$21.36	$18.63	87,726
2021-01-15	$21.13	$21.20	$20.92	$21.10	$18.40	46,990
2021-01-14	$21.10	$21.39	$21.10	$21.38	$18.65	55,667
2021-01-13	$21.01	$21.03	$20.82	$20.88	$18.21	24,466
2021-01-12	$20.91	$21.18	$20.83	$21.16	$18.46	49,803
2021-01-11	$20.78	$21.06	$20.78	$20.99	$18.31	98,282
2021-01-08	$21.33	$21.47	$21.19	$21.37	$18.64	56,281
2021-01-07	$21.32	$21.61	$21.32	$21.54	$18.79	41,421
2021-01-06	$21.00	$21.50	$20.99	$21.42	$18.68	36,084
2021-01-05	$20.83	$20.99	$20.77	$20.87	$18.20	18,012
2021-01-04	$21.20	$21.20	$20.82	$20.93	$18.26	62,735
2020-12-31	$21.20	$21.54	$20.91	$21.54	$18.79	30,594
2020-12-30	$21.26	$21.36	$21.10	$21.11	$18.41	20,492
2020-12-29	$21.25	$21.28	$21.10	$21.20	$18.49	50,503
2020-12-28	$21.07	$21.21	$21.01	$21.09	$18.39	56,689
2020-12-24	$20.80	$20.81	$20.66	$20.81	$18.15	25,735
2020-12-23	$20.64	$20.83	$20.63	$20.70	$18.05	45,547
2020-12-22	$20.41	$20.42	$20.26	$20.33	$17.73	39,282
2020-12-21	$20.30	$20.55	$20.21	$20.44	$17.83	56,041
2020-12-18	$21.17	$21.17	$20.87	$21.00	$18.32	27,052
2020-12-17	$21.23	$21.32	$21.20	$21.26	$18.54	29,798
2020-12-16	$21.30	$21.42	$21.14	$21.29	$18.57	30,556
2020-12-15	$20.94	$21.14	$20.81	$21.11	$18.41	44,796
2020-12-14	$20.87	$20.96	$20.80	$20.86	$18.19	44,088
2020-12-11	$20.92	$21.04	$20.87	$20.93	$18.26	54,942
2020-12-10	$20.70	$21.32	$20.69	$21.30	$18.58	95,195
2020-12-09	$21.37	$21.38	$21.10	$21.19	$18.48	36,621
2020-12-08	$21.34	$21.43	$21.27	$21.28	$18.56	96,706
2020-12-07	$21.34	$21.47	$21.28	$21.28	$18.56	49,828
2020-12-04	$21.59	$21.65	$21.44	$21.52	$18.77	28,693
2020-12-03	$21.42	$21.76	$21.37	$21.56	$18.80	78,076
2020-12-02	$21.51	$21.72	$21.51	$21.70	$18.93	60,298
2020-12-01	$21.55	$21.78	$21.55	$21.69	$18.92	35,778
2020-11-30	$21.76	$21.84	$21.33	$21.36	$18.63	40,793
2020-11-27	$21.30	$21.54	$21.30	$21.47	$18.73	14,919
2020-11-25	$20.98	$21.24	$20.92	$21.21	$18.50	29,852
2020-11-24	$21.10	$21.32	$21.08	$21.28	$18.56	69,162
2020-11-23	$21.03	$21.05	$20.85	$20.91	$18.23	37,674
2020-11-20	$21.42	$21.45	$21.17	$21.24	$18.52	24,149
2020-11-19	$21.45	$21.73	$21.43	$21.71	$18.94	18,535
2020-11-18	$21.61	$21.70	$21.50	$21.54	$18.79	22,717
2020-11-17	$21.49	$21.66	$21.39	$21.66	$18.89	48,396
2020-11-16	$21.84	$21.84	$21.63	$21.74	$18.96	17,612
2020-11-13	$21.35	$21.47	$21.35	$21.44	$18.70	28,076
2020-11-12	$21.45	$21.49	$21.29	$21.33	$18.60	19,834
2020-11-11	$22.20	$22.20	$21.98	$22.01	$19.20	51,328
2020-11-10	$22.17	$22.33	$22.09	$22.32	$19.47	55,852
2020-11-09	$21.52	$21.64	$21.29	$21.54	$18.79	45,519
2020-11-06	$20.23	$20.27	$20.13	$20.24	$17.65	46,383
2020-11-05	$20.01	$20.16	$19.96	$20.01	$17.45	36,998
2020-11-04	$19.76	$20.03	$19.64	$19.81	$17.28	36,996
2020-11-03	$19.60	$19.89	$19.60	$19.83	$17.30	61,954
2020-11-02	$19.07	$19.16	$18.95	$19.04	$16.61	64,026
2020-10-30	$18.64	$18.87	$18.64	$18.84	$16.43	522,001
2020-10-29	$18.99	$19.24	$18.83	$18.87	$16.46	481,810
2020-10-28	$19.30	$19.44	$19.07	$19.29	$16.82	47,758
2020-10-27	$20.06	$20.10	$19.72	$19.72	$17.20	38,304
2020-10-26	$20.33	$20.36	$20.14	$20.24	$17.65	27,220
2020-10-23	$20.87	$20.98	$20.82	$20.98	$18.30	17,553
2020-10-22	$20.80	$20.96	$20.75	$20.95	$18.27	25,481
2020-10-21	$21.19	$21.19	$20.96	$20.96	$18.28	13,901
2020-10-20	$21.16	$21.26	$21.09	$21.14	$18.43	24,647
2020-10-19	$21.02	$21.11	$20.88	$20.89	$18.22	23,877
2020-10-16	$20.89	$20.92	$20.79	$20.84	$18.18	75,016
2020-10-15	$20.66	$20.85	$20.66	$20.83	$18.17	63,864
2020-10-14	$21.10	$21.15	$21.01	$21.05	$18.36	105,100
2020-10-13	$21.10	$21.10	$20.84	$20.96	$18.28	73,660
2020-10-12	$21.32	$21.38	$21.25	$21.25	$18.53	24,692
2020-10-09	$21.20	$21.20	$20.99	$20.99	$18.31	21,968
2020-10-08	$20.88	$21.05	$20.88	$20.96	$18.28	40,461
2020-10-07	$20.83	$20.83	$20.69	$20.72	$18.07	30,286
2020-10-06	$20.90	$21.05	$20.68	$20.79	$18.13	47,012
2020-10-05	$20.99	$21.05	$20.89	$20.95	$18.27	50,660
2020-10-02	$19.93	$20.23	$19.93	$20.13	$17.56	79,521
2020-10-01	$20.09	$20.11	$19.93	$20.00	$17.44	135,962
2020-09-30	$19.84	$19.96	$19.62	$19.79	$17.26	46,458
2020-09-29	$19.81	$19.93	$19.80	$19.85	$17.31	17,281
2020-09-28	$19.75	$19.90	$19.75	$19.80	$17.27	135,614
2020-09-25	$19.21	$19.39	$19.11	$19.35	$16.87	126,641
2020-09-24	$19.45	$19.55	$19.26	$19.44	$16.96	102,860
2020-09-23	$19.84	$19.85	$19.39	$19.47	$16.98	86,819
2020-09-22	$19.78	$19.80	$19.44	$19.55	$17.05	38,753
2020-09-21	$20.16	$20.16	$19.85	$19.99	$17.44	52,823
2020-09-18	$21.09	$21.16	$20.89	$20.96	$18.28	36,126
2020-09-17	$20.55	$20.73	$20.54	$20.63	$17.99	16,613
2020-09-16	$20.52	$20.71	$20.51	$20.56	$17.93	35,757
2020-09-15	$20.60	$20.60	$20.42	$20.47	$17.85	30,566
2020-09-14	$20.58	$20.64	$20.43	$20.43	$17.82	21,266
2020-09-11	$20.45	$20.57	$20.41	$20.53	$17.90	21,646
2020-09-10	$20.58	$20.66	$20.23	$20.28	$17.69	29,245
2020-09-09	$20.38	$20.56	$20.35	$20.42	$17.81	21,684
2020-09-08	$20.03	$20.18	$19.97	$20.13	$17.56	31,923
2020-09-04	$19.90	$20.09	$19.64	$20.03	$17.47	48,376
2020-09-03	$20.18	$20.22	$19.75	$19.80	$17.27	28,051
2020-09-02	$19.91	$20.07	$19.82	$20.07	$17.51	29,563
2020-09-01	$20.04	$20.25	$19.98	$20.06	$17.50	50,939
2020-08-31	$20.26	$20.28	$20.08	$20.11	$17.54	25,700
2020-08-28	$20.39	$20.41	$20.30	$20.36	$17.76	55,930
2020-08-27	$20.12	$20.18	$20.00	$20.09	$17.52	43,429
2020-08-26	$20.15	$20.29	$20.09	$20.26	$17.67	45,650
2020-08-25	$20.07	$20.07	$19.90	$19.98	$17.42	18,461
2020-08-24	$19.79	$19.80	$19.67	$19.70	$17.18	47,632
2020-08-21	$19.57	$19.61	$19.50	$19.50	$17.01	15,579
2020-08-20	$19.18	$19.42	$19.18	$19.35	$16.88	23,037
2020-08-19	$19.59	$19.61	$19.32	$19.33	$16.86	26,755
2020-08-18	$19.36	$19.39	$19.28	$19.34	$16.87	18,821
2020-08-17	$19.18	$19.18	$19.05	$19.05	$16.62	24,195
2020-08-14	$19.05	$19.08	$18.87	$18.93	$16.51	17,720
2020-08-13	$19.18	$19.23	$19.02	$19.07	$16.63	25,247
2020-08-12	$19.15	$19.15	$18.96	$19.02	$16.59	38,482
2020-08-11	$18.60	$18.74	$18.43	$18.45	$16.09	27,525
2020-08-10	$18.36	$18.46	$18.26	$18.31	$15.97	410,472
2020-08-07	$17.81	$17.86	$17.71	$17.86	$15.58	643,483
2020-08-06	$18.01	$18.09	$17.96	$17.96	$15.66	292,554
2020-08-05	$18.11	$18.18	$17.84	$17.84	$15.56	29,984
2020-08-04	$18.52	$18.67	$18.50	$18.58	$16.21	32,266
2020-08-03	$18.21	$18.46	$18.19	$18.34	$16.00	48,023
2020-07-31	$18.31	$18.32	$17.86	$17.91	$15.62	30,881
2020-07-30	$17.99	$18.21	$17.79	$18.20	$15.87	41,498
2020-07-29	$19.13	$19.21	$18.73	$18.85	$16.44	42,452
2020-07-28	$19.06	$19.18	$19.00	$19.07	$16.63	30,414
2020-07-27	$19.06	$19.19	$19.02	$19.05	$16.62	35,764
2020-07-24	$19.09	$19.12	$18.94	$19.00	$16.57	36,042
2020-07-23	$19.17	$19.27	$19.03	$19.05	$16.62	36,893
2020-07-22	$19.10	$19.30	$19.10	$19.27	$16.81	51,784
2020-07-21	$19.00	$19.08	$18.90	$18.98	$16.55	55,264
2020-07-20	$18.88	$18.99	$18.82	$18.96	$16.54	29,808
2020-07-17	$18.76	$18.88	$18.73	$18.78	$16.38	32,062
2020-07-16	$18.94	$19.10	$18.94	$18.98	$16.55	94,616
2020-07-15	$19.06	$19.06	$18.91	$19.06	$16.62	23,233
2020-07-14	$18.72	$19.05	$18.72	$19.01	$16.58	26,949
2020-07-13	$18.34	$18.56	$18.22	$18.23	$15.90	32,685
2020-07-10	$18.19	$18.30	$18.11	$18.23	$15.90	22,112
2020-07-09	$18.23	$18.29	$17.89	$17.95	$15.66	19,706
2020-07-08	$18.35	$18.52	$18.35	$18.49	$16.13	27,724
2020-07-07	$18.36	$18.36	$18.08	$18.10	$15.79	43,033
2020-07-06	$18.36	$18.44	$18.20	$18.37	$16.02	38,447
2020-07-02	$17.95	$18.06	$17.79	$17.80	$15.53	63,581
2020-07-01	$17.20	$17.46	$17.20	$17.34	$15.12	41,353
2020-06-30	$16.96	$17.22	$16.87	$17.20	$15.00	57,455
2020-06-29	$17.02	$17.16	$16.95	$17.01	$14.84	42,192
2020-06-26	$17.19	$17.19	$16.86	$16.95	$14.78	40,307
2020-06-25	$16.98	$17.27	$16.98	$17.24	$15.04	52,466
2020-06-24	$17.12	$17.12	$16.85	$16.86	$14.71	84,441
2020-06-23	$17.49	$17.52	$17.24	$17.25	$15.05	33,845
2020-06-22	$16.61	$16.77	$16.56	$16.70	$14.57	63,042
2020-06-19	$16.80	$17.15	$16.62	$16.65	$14.52	34,185
2020-06-18	$16.78	$16.95	$16.71	$16.75	$14.61	67,721
2020-06-17	$17.42	$17.45	$17.13	$17.13	$14.94	59,589
2020-06-16	$17.65	$17.73	$17.36	$17.57	$15.32	40,505
2020-06-15	$16.78	$17.35	$16.78	$17.35	$15.13	139,238
2020-06-12	$17.39	$17.52	$17.05	$17.26	$15.05	45,370
2020-06-11	$17.14	$17.35	$16.51	$16.53	$14.42	93,704
2020-06-10	$18.05	$18.06	$17.66	$17.84	$15.56	57,074
2020-06-09	$18.12	$18.29	$18.03	$18.11	$15.80	72,163
2020-06-08	$18.49	$18.64	$18.41	$18.64	$16.26	155,230
2020-06-05	$18.60	$18.67	$18.35	$18.40	$16.05	113,356
2020-06-04	$18.15	$18.48	$18.13	$18.47	$16.11	65,039
2020-06-03	$18.08	$18.65	$18.08	$18.65	$16.27	51,811
2020-06-02	$18.66	$18.85	$18.62	$18.65	$15.59	159,655
2020-06-01	$18.00	$18.21	$17.96	$18.18	$15.19	266,503
2020-05-29	$18.05	$18.16	$17.59	$17.68	$14.78	379,268
2020-05-28	$18.36	$18.41	$18.23	$18.24	$15.24	210,287
2020-05-27	$17.78	$17.94	$17.68	$17.92	$14.98	224,811
2020-05-26	$17.03	$17.23	$17.01	$17.07	$14.27	136,282
2020-05-22	$15.93	$15.97	$15.79	$15.93	$13.31	93,313
2020-05-21	$16.40	$16.40	$15.89	$15.94	$13.32	133,427
2020-05-20	$16.04	$16.17	$16.00	$16.02	$13.39	119,655
2020-05-19	$16.18	$16.28	$15.97	$16.01	$13.38	262,887
2020-05-18	$15.42	$15.90	$15.39	$15.87	$13.26	222,030
2020-05-15	$14.48	$14.58	$14.30	$14.37	$12.01	117,705
2020-05-14	$14.43	$14.77	$14.30	$14.77	$12.34	154,455
2020-05-13	$15.27	$15.27	$14.87	$14.93	$12.48	73,821
2020-05-12	$16.05	$16.15	$15.79	$15.79	$13.20	169,526
2020-05-11	$15.74	$16.02	$15.71	$15.89	$13.28	155,884
2020-05-08	$16.18	$16.29	$16.11	$16.24	$13.57	68,355
2020-05-07	$16.16	$16.41	$16.14	$16.33	$13.65	226,152
2020-05-06	$16.24	$16.29	$15.95	$15.95	$13.33	50,183
2020-05-05	$15.76	$15.78	$15.51	$15.58	$13.02	58,877
2020-05-04	$15.98	$16.07	$15.85	$16.02	$13.39	150,430
2020-05-01	$16.33	$16.34	$15.97	$16.17	$13.51	77,567
2020-04-30	$16.47	$16.59	$16.35	$16.44	$13.74	141,165
2020-04-29	$16.65	$16.78	$16.50	$16.65	$13.92	58,717
2020-04-28	$15.46	$15.51	$15.23	$15.27	$12.76	119,195
2020-04-27	$14.76	$14.86	$14.67	$14.82	$12.39	201,537
2020-04-24	$14.50	$14.67	$14.38	$14.63	$12.23	86,118
2020-04-23	$13.74	$14.26	$13.72	$13.92	$11.21	138,695
2020-04-22	$14.19	$14.22	$14.03	$14.08	$11.34	91,609
2020-04-21	$13.47	$13.66	$13.44	$13.59	$10.94	162,515
2020-04-20	$13.68	$13.90	$13.58	$13.65	$10.99	199,326
2020-04-17	$14.25	$14.30	$14.01	$14.12	$11.37	121,011
2020-04-16	$14.13	$14.13	$13.88	$13.93	$11.22	141,655
2020-04-15	$15.02	$15.02	$14.57	$14.61	$11.77	114,918
2020-04-14	$15.65	$15.83	$15.61	$15.71	$12.65	262,586
2020-04-13	$15.76	$15.76	$14.58	$15.08	$12.14	148,549
2020-04-09	$15.21	$15.47	$15.16	$15.34	$12.35	112,490
2020-04-08	$14.84	$15.09	$14.76	$15.06	$12.13	134,226
2020-04-07	$15.29	$15.30	$14.89	$14.95	$12.04	195,730
2020-04-06	$14.21	$14.35	$14.13	$14.31	$11.52	249,436
2020-04-03	$14.17	$14.18	$13.88	$14.02	$11.29	134,482
2020-04-02	$14.47	$14.96	$14.28	$14.83	$11.94	190,506
2020-04-01	$13.90	$14.11	$13.79	$13.82	$11.13	97,907
2020-03-31	$14.57	$14.64	$14.31	$14.44	$11.63	187,083
2020-03-30	$13.95	$14.24	$13.73	$14.21	$11.44	302,706
2020-03-27	$14.18	$14.52	$14.01	$14.19	$11.43	126,975
2020-03-26	$14.65	$15.27	$14.63	$15.24	$12.27	143,405
2020-03-25	$14.62	$15.58	$14.40	$15.18	$12.23	128,991
2020-03-24	$14.33	$14.67	$14.07	$14.51	$11.69	247,446
2020-03-23	$12.78	$12.83	$12.08	$12.41	$9.99	214,467
2020-03-20	$13.61	$13.64	$12.83	$12.89	$10.38	166,439
2020-03-19	$12.85	$13.81	$12.75	$13.55	$10.91	327,416
2020-03-18	$12.49	$12.88	$12.29	$12.62	$10.16	251,881
2020-03-17	$12.58	$13.16	$12.53	$13.16	$10.60	329,889
2020-03-16	$12.43	$13.73	$12.17	$12.49	$10.06	305,043
2020-03-13	$15.32	$15.58	$14.33	$15.58	$12.55	386,902
2020-03-12	$15.85	$15.85	$14.41	$14.62	$11.77	269,179
2020-03-11	$17.97	$17.98	$17.33	$17.42	$14.03	199,892
2020-03-10	$18.63	$18.65	$18.06	$18.59	$14.97	187,318
2020-03-09	$18.84	$18.99	$18.16	$18.38	$14.80	127,048
2020-03-06	$20.15	$20.31	$20.00	$20.17	$16.24	94,258
2020-03-05	$20.58	$20.72	$20.53	$20.65	$16.63	98,374
2020-03-04	$20.96	$21.29	$20.95	$21.29	$17.15	95,110
2020-03-03	$21.11	$21.17	$20.82	$20.93	$16.86	126,223
2020-03-02	$20.61	$20.73	$20.44	$20.70	$16.67	86,696
2020-02-28	$20.24	$20.39	$19.98	$20.39	$16.42	92,265
2020-02-27	$20.74	$21.01	$20.62	$20.64	$16.62	69,503
2020-02-26	$21.04	$21.38	$21.04	$21.17	$17.05	58,889
2020-02-25	$21.23	$21.23	$20.84	$20.87	$16.81	89,656
2020-02-24	$21.36	$21.42	$21.16	$21.16	$17.04	49,457
2020-02-21	$22.26	$22.31	$22.21	$22.21	$17.89	31,778
2020-02-20	$22.30	$22.32	$22.14	$22.21	$17.89	27,060
2020-02-19	$22.22	$22.41	$22.22	$22.37	$18.02	25,337
2020-02-18	$22.19	$22.21	$22.15	$22.18	$17.86	32,198
2020-02-14	$22.36	$22.41	$22.31	$22.32	$17.98	30,607
2020-02-13	$22.40	$22.44	$22.35	$22.39	$18.03	30,075
2020-02-12	$22.44	$22.49	$22.40	$22.49	$18.11	55,880
2020-02-11	$23.07	$23.07	$22.65	$22.70	$18.28	67,325
2020-02-10	$22.83	$22.97	$22.83	$22.96	$18.49	46,220
2020-02-07	$22.77	$22.92	$22.72	$22.73	$18.31	24,629
2020-02-06	$22.92	$23.20	$22.87	$23.17	$18.66	39,799
2020-02-05	$22.65	$22.78	$22.64	$22.78	$18.35	31,677
2020-02-04	$22.53	$22.53	$22.43	$22.43	$18.06	32,999
2020-02-03	$22.55	$22.64	$22.47	$22.54	$18.15	42,417
2020-01-31	$22.57	$22.60	$22.49	$22.51	$18.13	44,945
2020-01-30	$22.38	$22.65	$22.36	$22.64	$18.23	58,516
2020-01-29	$22.36	$22.42	$22.33	$22.33	$17.98	31,898
2020-01-28	$22.37	$22.51	$22.35	$22.48	$18.10	41,454
2020-01-27	$22.18	$22.28	$22.18	$22.27	$17.94	54,709
2020-01-24	$22.48	$22.62	$22.45	$22.52	$18.14	151,274
2020-01-23	$22.49	$22.66	$22.44	$22.64	$18.23	55,865
2020-01-22	$22.46	$22.52	$22.41	$22.47	$18.10	87,617
2020-01-21	$22.52	$22.52	$22.39	$22.40	$18.04	109,183
2020-01-17	$22.40	$22.46	$22.19	$22.45	$18.08	64,091
2020-01-16	$21.96	$22.08	$21.92	$22.06	$17.77	94,556
2020-01-15	$21.78	$21.91	$21.76	$21.83	$17.58	35,457
2020-01-14	$21.87	$22.07	$21.87	$21.99	$17.71	41,205
2020-01-13	$22.08	$22.19	$21.98	$22.17	$17.85	130,147
2020-01-10	$21.86	$21.97	$21.83	$21.89	$17.63	241,814
2020-01-09	$21.76	$21.83	$21.72	$21.81	$17.56	84,488
2020-01-08	$21.91	$21.98	$21.85	$21.93	$17.66	58,968
2020-01-07	$22.08	$22.24	$22.06	$22.21	$17.89	69,672
2020-01-06	$21.94	$22.03	$21.89	$22.03	$17.74	160,493
2020-01-03	$21.91	$22.03	$21.91	$21.94	$17.67	92,683
2020-01-02	$22.06	$22.11	$22.04	$22.11	$17.81	92,790
2019-12-31	$21.75	$21.95	$21.75	$21.82	$17.57	31,886
2019-12-30	$21.75	$21.84	$21.72	$21.73	$17.50	86,226
2019-12-27	$21.72	$21.82	$21.70	$21.77	$17.53	69,765
2019-12-26	$21.76	$21.86	$21.71	$21.80	$17.56	56,284
2019-12-24	$21.60	$21.74	$21.60	$21.73	$17.50	59,412
2019-12-23	$21.56	$21.75	$21.56	$21.75	$17.52	125,064
2019-12-20	$21.66	$21.69	$21.61	$21.64	$17.43	135,960
2019-12-19	$21.48	$21.65	$21.46	$21.61	$17.40	114,500
2019-12-18	$21.35	$21.38	$21.25	$21.26	$17.12	100,768
2019-12-17	$21.29	$21.32	$21.23	$21.24	$17.11	77,270
2019-12-16	$21.13	$21.28	$21.12	$21.19	$17.07	329,229
2019-12-13	$20.95	$21.01	$20.86	$20.89	$16.82	308,370
2019-12-12	$20.71	$20.85	$20.68	$20.80	$16.75	144,823
2019-12-11	$20.45	$20.53	$20.40	$20.47	$16.49	86,638
2019-12-10	$20.34	$20.44	$20.30	$20.36	$16.40	277,740
2019-12-09	$20.45	$20.47	$20.38	$20.39	$16.42	138,886
2019-12-06	$20.37	$20.48	$20.26	$20.38	$16.41	106,329
2019-12-05	$20.32	$20.37	$20.28	$20.30	$16.35	94,161
2019-12-04	$20.34	$20.35	$20.22	$20.23	$16.29	117,639
2019-12-03	$20.08	$20.14	$20.00	$20.03	$16.13	99,659
2019-12-02	$20.25	$20.27	$20.13	$20.17	$16.24	127,923
2019-11-29	$20.18	$20.26	$20.14	$20.14	$16.22	58,246
2019-11-27	$20.34	$20.41	$20.34	$20.35	$16.39	47,150
2019-11-26	$20.30	$20.34	$20.23	$20.27	$16.32	91,968
2019-11-25	$20.42	$20.43	$20.35	$20.38	$16.41	76,935
2019-11-22	$20.54	$20.57	$20.46	$20.47	$16.49	60,671
2019-11-21	$20.55	$20.55	$20.44	$20.44	$16.46	82,271
2019-11-20	$20.41	$20.49	$20.40	$20.44	$16.46	45,087
2019-11-19	$20.45	$20.45	$20.27	$20.28	$16.33	70,078
2019-11-18	$20.31	$20.42	$20.31	$20.35	$16.39	91,153
2019-11-15	$20.28	$20.42	$20.28	$20.41	$16.44	89,930
2019-11-14	$20.31	$20.34	$20.23	$20.34	$16.38	76,644
2019-11-13	$20.13	$20.20	$20.12	$20.14	$16.22	35,785
2019-11-12	$20.39	$20.52	$20.37	$20.38	$16.41	44,603
2019-11-11	$20.42	$20.48	$20.41	$20.45	$16.47	69,983
2019-11-08	$20.60	$20.63	$20.52	$20.58	$16.57	35,339
2019-11-07	$20.40	$20.45	$20.35	$20.35	$16.39	38,105
2019-11-06	$20.40	$20.40	$20.25	$20.26	$16.32	40,279
2019-11-05	$20.37	$20.43	$20.33	$20.33	$16.37	126,593
2019-11-04	$20.57	$20.65	$20.56	$20.57	$16.57	46,526
2019-11-01	$20.44	$20.58	$20.36	$20.44	$16.46	40,768
2019-10-31	$20.35	$20.48	$20.35	$20.44	$16.46	56,888
2019-10-30	$20.30	$20.62	$20.27	$20.62	$16.61	36,597
2019-10-29	$20.24	$20.59	$20.24	$20.58	$16.57	51,451
2019-10-28	$20.00	$20.11	$20.00	$20.09	$16.18	76,369
2019-10-25	$19.82	$19.94	$19.79	$19.86	$15.99	47,954
2019-10-24	$19.95	$19.97	$19.79	$19.80	$15.95	39,317
2019-10-23	$19.93	$20.02	$19.90	$20.02	$16.12	40,813
2019-10-22	$20.03	$20.07	$19.95	$19.97	$16.08	52,546
2019-10-21	$20.09	$20.16	$20.02	$20.10	$16.19	68,952
2019-10-18	$19.74	$19.92	$19.74	$19.92	$16.04	509,912
2019-10-17	$20.10	$20.10	$19.84	$19.85	$15.99	639,973
2019-10-16	$19.94	$20.03	$19.94	$19.97	$16.08	25,791
2019-10-15	$19.73	$19.95	$19.73	$19.91	$16.03	72,479
2019-10-14	$19.53	$19.74	$19.53	$19.68	$15.85	127,484
2019-10-11	$19.83	$19.90	$19.83	$19.84	$15.98	57,272
2019-10-10	$19.25	$19.35	$19.22	$19.23	$15.49	86,774
2019-10-09	$19.10	$19.13	$19.04	$19.06	$15.35	71,864
2019-10-08	$19.07	$19.13	$19.01	$19.03	$15.33	61,668
2019-10-07	$19.23	$19.25	$19.13	$19.13	$15.41	60,223
2019-10-04	$19.07	$19.21	$19.07	$19.17	$15.44	67,910
2019-10-03	$19.08	$19.10	$18.89	$19.02	$15.32	81,980
2019-10-02	$19.53	$19.57	$19.36	$19.39	$15.62	41,165
2019-10-01	$19.80	$19.80	$19.70	$19.71	$15.87	46,641
2019-09-30	$19.87	$19.90	$19.80	$19.82	$15.96	62,071
2019-09-27	$19.61	$19.81	$19.60	$19.74	$15.90	36,590
2019-09-26	$19.84	$19.84	$19.76	$19.77	$15.92	55,753
2019-09-25	$20.23	$20.28	$19.92	$19.96	$16.07	41,881
2019-09-24	$20.66	$20.66	$20.52	$20.55	$16.55	55,689
2019-09-23	$20.68	$20.83	$20.68	$20.77	$16.73	55,266
2019-09-20	$20.79	$20.85	$20.75	$20.76	$16.72	33,629
2019-09-19	$20.98	$21.03	$20.90	$20.91	$16.84	38,991
2019-09-18	$20.88	$20.94	$20.81	$20.87	$16.81	35,283
2019-09-17	$20.81	$20.98	$20.81	$20.98	$16.90	47,972
2019-09-16	$20.91	$21.00	$20.90	$20.91	$16.84	49,262
2019-09-13	$21.13	$21.15	$21.05	$21.08	$16.98	258,842
2019-09-12	$20.79	$21.05	$20.79	$20.98	$16.90	58,911
2019-09-11	$20.85	$20.94	$20.78	$20.85	$16.79	34,103
2019-09-10	$21.02	$21.14	$20.96	$21.00	$16.91	110,322
2019-09-09	$20.78	$20.82	$20.70	$20.77	$16.73	73,385
2019-09-06	$20.30	$20.36	$20.25	$20.25	$16.31	29,074
2019-09-05	$20.26	$20.31	$20.15	$20.15	$16.23	111,438
2019-09-04	$19.79	$19.81	$19.73	$19.75	$15.91	174,507
2019-09-03	$19.51	$19.54	$19.46	$19.47	$15.68	74,225
2019-08-30	$19.94	$19.94	$19.76	$19.84	$15.98	36,059
2019-08-29	$19.90	$19.96	$19.81	$19.95	$16.07	184,954
2019-08-28	$19.89	$19.89	$19.77	$19.82	$15.96	52,860
2019-08-27	$20.39	$20.39	$20.25	$20.26	$16.32	95,111
2019-08-26	$20.43	$20.45	$20.34	$20.38	$16.41	58,330
2019-08-23	$20.45	$20.53	$20.31	$20.32	$16.36	37,661
2019-08-22	$20.61	$20.63	$20.51	$20.58	$16.57	117,274
2019-08-21	$20.56	$20.56	$20.39	$20.48	$16.49	134,280
2019-08-20	$20.41	$20.43	$20.29	$20.29	$16.34	90,925
2019-08-19	$20.57	$20.61	$20.51	$20.52	$16.53	74,749
2019-08-16	$20.18	$20.42	$20.18	$20.36	$16.39	84,442
2019-08-15	$20.30	$20.32	$20.17	$20.19	$16.26	161,932
2019-08-14	$20.53	$20.53	$20.32	$20.34	$16.38	48,888
2019-08-13	$20.89	$21.01	$20.87	$20.87	$16.81	79,993
2019-08-12	$21.01	$21.24	$21.01	$21.13	$17.02	211,931
2019-08-09	$21.20	$21.24	$21.08	$21.24	$17.11	41,685
2019-08-08	$21.15	$21.31	$21.11	$21.12	$17.01	52,177
2019-08-07	$21.15	$21.37	$21.14	$21.21	$17.08	52,729
2019-08-06	$20.65	$20.72	$20.39	$20.48	$16.49	244,300
2019-08-05	$20.64	$20.68	$20.39	$20.45	$16.47	49,692
2019-08-02	$20.74	$20.76	$20.56	$20.64	$16.62	44,639
2019-08-01	$20.78	$20.82	$20.51	$20.60	$16.59	93,472
2019-07-31	$21.06	$21.06	$20.66	$20.68	$16.65	77,112
2019-07-30	$20.86	$20.90	$20.77	$20.78	$16.74	394,333
2019-07-29	$21.06	$21.06	$20.90	$20.92	$16.85	594,129
2019-07-26	$21.29	$21.29	$21.10	$21.13	$17.02	84,408
2019-07-25	$21.63	$21.64	$21.34	$21.37	$17.21	49,974
2019-07-24	$21.82	$21.84	$21.76	$21.81	$17.56	45,103
2019-07-23	$22.51	$22.51	$22.34	$22.38	$18.02	30,460
2019-07-22	$22.83	$22.83	$22.62	$22.73	$18.31	47,532
2019-07-19	$23.03	$23.13	$23.01	$23.02	$18.54	51,743
2019-07-18	$23.37	$23.49	$23.30	$23.45	$18.89	63,489
2019-07-17	$23.54	$23.60	$23.52	$23.54	$18.96	21,607
2019-07-16	$23.65	$23.67	$23.57	$23.57	$18.98	28,191
2019-07-15	$23.55	$23.58	$23.47	$23.51	$18.93	51,269
2019-07-12	$23.49	$23.53	$23.35	$23.53	$18.95	55,225
2019-07-11	$23.50	$23.56	$23.45	$23.55	$18.97	36,877
2019-07-10	$23.61	$23.62	$23.45	$23.49	$18.92	37,776
2019-07-09	$23.50	$23.54	$23.44	$23.49	$18.92	19,475
2019-07-08	$23.66	$23.67	$23.52	$23.56	$18.97	21,301
2019-07-05	$23.78	$23.78	$23.64	$23.74	$19.12	51,351
2019-07-03	$23.62	$23.66	$23.58	$23.61	$19.01	18,027
2019-07-02	$23.45	$23.49	$23.40	$23.41	$18.85	38,734
2019-07-01	$23.55	$23.55	$23.30	$23.39	$18.84	62,435
2019-06-28	$23.51	$23.59	$23.50	$23.55	$18.97	28,888
2019-06-27	$23.41	$23.55	$23.41	$23.48	$18.91	19,375
2019-06-26	$23.69	$23.69	$23.60	$23.60	$19.01	24,285
2019-06-25	$23.63	$23.64	$23.49	$23.49	$18.92	26,566
2019-06-24	$23.66	$23.70	$23.63	$23.64	$19.04	43,398
2019-06-21	$23.34	$23.44	$23.31	$23.43	$18.87	33,081
2019-06-20	$23.36	$23.39	$23.23	$23.34	$18.80	31,865
2019-06-19	$23.48	$23.51	$23.28	$23.29	$18.76	34,183
2019-06-18	$23.07	$23.15	$23.03	$23.07	$18.58	33,346
2019-06-17	$22.91	$22.92	$22.73	$22.73	$18.31	59,869
2019-06-14	$22.69	$22.79	$22.67	$22.78	$18.35	25,117
2019-06-13	$23.10	$23.10	$22.95	$22.95	$18.48	25,970
2019-06-12	$22.97	$23.05	$22.89	$22.89	$18.43	23,098
2019-06-11	$23.00	$23.08	$22.96	$23.00	$18.52	63,940
2019-06-10	$22.49	$22.51	$22.42	$22.47	$18.10	53,491
2019-06-07	$22.59	$22.71	$22.59	$22.67	$18.26	30,720
2019-06-06	$22.29	$22.34	$22.22	$22.27	$17.94	49,952
2019-06-05	$22.22	$22.32	$22.19	$22.25	$17.92	39,360
2019-06-04	$22.21	$22.34	$22.10	$22.32	$17.98	52,807
2019-06-03	$21.53	$21.70	$21.53	$21.65	$17.44	51,200
2019-05-31	$21.54	$21.63	$21.52	$21.56	$17.36	63,492
2019-05-30	$21.55	$21.60	$21.44	$21.52	$17.33	58,715
2019-05-29	$21.63	$21.66	$21.55	$21.61	$17.40	58,162
2019-05-28	$21.84	$21.93	$21.80	$21.80	$17.56	46,233
2019-05-24	$21.87	$21.93	$21.80	$21.92	$17.65	38,335
2019-05-23	$21.56	$21.64	$21.54	$21.58	$17.38	48,234
2019-05-22	$21.84	$21.91	$21.81	$21.86	$17.60	35,474
2019-05-21	$21.97	$22.06	$21.93	$22.05	$17.76	47,960
2019-05-20	$21.86	$21.96	$21.83	$21.92	$17.65	33,423
2019-05-17	$21.94	$22.03	$21.89	$21.95	$17.68	50,051
2019-05-16	$22.01	$22.20	$22.01	$22.12	$17.81	58,494
2019-05-15	$21.77	$22.05	$21.76	$21.97	$17.69	41,586
2019-05-14	$21.93	$22.13	$21.93	$22.03	$17.74	63,327
2019-05-13	$21.86	$21.88	$21.69	$21.79	$17.55	46,430
2019-05-10	$22.19	$22.30	$22.12	$22.24	$17.91	34,853
2019-05-09	$21.96	$22.15	$21.95	$22.15	$17.84	36,627
2019-05-08	$22.02	$22.21	$22.01	$22.15	$17.84	54,311
2019-05-07	$22.42	$22.44	$22.24	$22.37	$18.02	33,738
2019-05-06	$22.46	$22.65	$22.46	$22.62	$18.22	29,445
2019-05-03	$22.80	$22.92	$22.80	$22.90	$18.44	26,298
2019-05-02	$22.77	$22.91	$22.75	$22.80	$18.36	39,284
2019-05-01	$23.06	$23.06	$22.68	$22.68	$18.27	38,507
2019-04-30	$22.80	$22.91	$22.79	$22.88	$18.43	45,579
2019-04-29	$22.97	$23.14	$22.97	$23.11	$18.61	34,184
2019-04-26	$23.07	$23.18	$23.07	$23.13	$18.62	23,241
2019-04-25	$22.90	$23.02	$22.87	$22.96	$18.49	25,285
2019-04-24	$22.77	$22.94	$22.75	$22.80	$18.36	26,302
2019-04-23	$22.91	$23.16	$22.91	$23.16	$18.65	26,237
2019-04-22	$23.18	$23.26	$23.14	$23.14	$18.64	45,962
2019-04-18	$23.10	$23.20	$23.09	$23.17	$18.66	45,366
2019-04-17	$23.18	$23.24	$23.05	$23.10	$18.60	24,409
2019-04-16	$22.80	$22.93	$22.76	$22.91	$18.45	45,471
2019-04-15	$22.58	$22.64	$22.51	$22.64	$18.23	34,746
2019-04-12	$22.69	$22.74	$22.65	$22.70	$18.28	31,709
2019-04-11	$22.51	$22.61	$22.50	$22.61	$18.21	42,044
2019-04-10	$22.15	$22.23	$22.09	$22.17	$17.85	29,424
2019-04-09	$23.96	$24.03	$23.73	$23.85	$17.91	25,577
2019-04-08	$24.04	$24.05	$23.83	$23.88	$17.93	43,764
2019-04-05	$23.99	$24.04	$23.85	$23.93	$17.97	34,748
2019-04-04	$23.73	$23.91	$23.73	$23.81	$17.88	38,695
2019-04-03	$23.58	$23.64	$23.52	$23.56	$17.69	31,811
2019-04-02	$23.33	$23.36	$23.18	$23.36	$17.54	32,749
2019-04-01	$22.99	$23.05	$22.92	$23.02	$17.28	38,053
2019-03-29	$22.82	$22.85	$22.60	$22.62	$16.98	516,942
2019-03-28	$23.20	$23.20	$23.09	$23.16	$17.39	82,760
2019-03-27	$23.61	$23.66	$23.43	$23.43	$17.59	38,082
2019-03-26	$23.66	$23.73	$23.60	$23.66	$17.76	49,766
2019-03-25	$23.79	$23.81	$23.65	$23.70	$17.79	23,776
2019-03-22	$24.07	$24.10	$23.78	$23.83	$17.89	22,008
2019-03-21	$24.22	$24.43	$24.22	$24.41	$18.33	22,002
2019-03-20	$24.37	$24.52	$24.25	$24.38	$18.31	32,599
2019-03-19	$24.45	$24.47	$24.26	$24.30	$18.24	114,310
2019-03-18	$24.30	$24.39	$24.28	$24.32	$18.26	625,325
2019-03-15	$23.98	$24.09	$23.98	$24.04	$18.05	25,851
2019-03-14	$23.83	$24.00	$23.82	$23.99	$18.01	35,784
2019-03-13	$23.68	$23.79	$23.63	$23.75	$17.83	35,417
2019-03-12	$23.61	$23.66	$23.55	$23.59	$17.71	27,644
2019-03-11	$23.52	$23.62	$23.47	$23.60	$17.72	58,427
2019-03-08	$23.28	$23.47	$23.28	$23.45	$17.61	5,044,818
2019-03-07	$23.45	$23.45	$23.15	$23.20	$17.42	30,309
2019-03-06	$23.77	$23.83	$23.62	$23.66	$17.76	41,903
2019-03-05	$23.73	$23.83	$23.68	$23.79	$17.86	34,553
2019-03-04	$23.88	$23.88	$23.75	$23.86	$17.91	27,695
2019-03-01	$24.46	$24.58	$24.41	$24.47	$18.37	25,656
2019-02-28	$24.06	$24.12	$23.96	$24.02	$18.03	30,059
2019-02-27	$24.02	$24.06	$23.91	$24.00	$18.02	87,843
2019-02-26	$23.98	$24.18	$23.96	$24.15	$18.13	49,308
2019-02-25	$23.88	$23.95	$23.80	$23.82	$17.88	32,298
2019-02-22	$23.59	$23.71	$23.58	$23.66	$17.76	435,865
2019-02-21	$23.92	$23.94	$23.71	$23.74	$17.82	111,408
2019-02-20	$24.10	$24.32	$24.05	$24.27	$18.22	56,211
2019-02-19	$23.86	$24.14	$23.86	$24.14	$18.13	56,634
2019-02-15	$23.76	$23.93	$23.69	$23.91	$17.95	35,659
2019-02-14	$23.78	$23.93	$23.70	$23.83	$17.89	36,892
2019-02-13	$23.84	$23.92	$23.81	$23.81	$17.88	34,370
2019-02-12	$23.74	$23.98	$23.73	$23.96	$17.99	41,478
2019-02-11	$23.83	$23.87	$23.75	$23.84	$17.90	36,941
2019-02-08	$23.89	$23.94	$23.80	$23.85	$17.91	39,524
2019-02-07	$23.95	$24.08	$23.81	$23.90	$17.94	39,700
2019-02-06	$23.43	$23.56	$23.40	$23.48	$17.63	68,714
2019-02-05	$23.29	$23.48	$23.25	$23.41	$17.58	65,633
2019-02-04	$23.11	$23.23	$23.04	$23.17	$17.40	44,695
2019-02-01	$23.02	$23.28	$22.98	$23.16	$17.39	29,306
2019-01-31	$22.85	$22.94	$22.76	$22.89	$17.19	71,324
2019-01-30	$22.73	$23.04	$22.71	$22.98	$17.25	82,051
2019-01-29	$22.87	$23.03	$22.87	$22.98	$17.25	45,347
2019-01-28	$22.92	$23.12	$22.89	$23.03	$17.29	147,346
2019-01-25	$23.13	$23.27	$23.08	$23.12	$17.36	39,437
2019-01-24	$23.18	$23.33	$23.17	$23.28	$17.48	110,529
2019-01-23	$23.07	$23.22	$23.00	$23.04	$17.30	71,322
2019-01-22	$23.09	$23.21	$23.05	$23.14	$17.37	160,082
2019-01-18	$23.20	$23.21	$23.07	$23.21	$17.43	105,642
2019-01-17	$22.91	$23.11	$22.87	$23.07	$17.32	87,284
2019-01-16	$22.81	$23.04	$22.81	$22.99	$17.26	43,779
2019-01-15	$22.70	$22.73	$22.53	$22.67	$17.02	131,937
2019-01-14	$22.68	$22.90	$22.66	$22.89	$17.19	367,581
2019-01-11	$22.86	$22.99	$22.80	$22.94	$17.22	253,297
2019-01-10	$22.78	$22.94	$22.71	$22.88	$17.18	92,257
2019-01-09	$22.71	$22.87	$22.70	$22.87	$17.17	74,905
2019-01-08	$22.47	$22.55	$22.33	$22.44	$16.85	74,320
2019-01-07	$22.16	$22.31	$22.06	$22.28	$16.73	139,679
2019-01-04	$21.87	$22.38	$21.87	$22.31	$16.75	122,346
2019-01-03	$21.68	$21.83	$21.60	$21.75	$16.33	67,883
2019-01-02	$21.63	$21.82	$21.63	$21.79	$16.36	104,904
2018-12-31	$21.83	$22.16	$21.83	$22.15	$16.63	243,922
2018-12-28	$21.86	$22.00	$21.78	$21.89	$16.44	140,418
2018-12-27	$21.46	$21.64	$21.40	$21.63	$16.24	163,976
2018-12-26	$21.59	$21.70	$21.25	$21.70	$16.29	113,622
2018-12-24	$21.58	$21.90	$21.34	$21.45	$16.11	119,369
2018-12-21	$21.68	$21.80	$21.42	$21.52	$16.16	96,157
2018-12-20	$21.99	$22.09	$21.88	$21.96	$16.49	175,735
2018-12-19	$22.15	$22.26	$21.78	$21.84	$16.39	146,050
2018-12-18	$22.02	$22.06	$21.83	$21.95	$16.48	182,745
2018-12-17	$22.03	$22.04	$21.84	$21.89	$16.44	171,106
2018-12-14	$21.90	$22.08	$21.88	$21.94	$16.47	111,687
2018-12-13	$21.92	$21.96	$21.81	$21.87	$16.42	133,106
2018-12-12	$21.92	$22.19	$21.88	$22.03	$16.54	110,112
2018-12-11	$21.60	$21.61	$21.28	$21.43	$16.09	522,140
2018-12-10	$21.51	$21.56	$21.40	$21.49	$16.14	206,566
2018-12-07	$21.65	$21.77	$21.51	$21.61	$16.23	132,909
2018-12-06	$22.01	$22.01	$21.39	$21.82	$16.38	234,857
2018-12-04	$22.23	$22.23	$21.73	$21.79	$16.36	255,219
2018-12-03	$22.58	$22.60	$22.40	$22.46	$16.86	380,343
2018-11-30	$22.18	$22.32	$22.15	$22.32	$16.76	101,344
2018-11-29	$22.50	$22.60	$22.44	$22.51	$16.90	75,292
2018-11-28	$22.31	$22.72	$22.28	$22.68	$17.03	77,793
2018-11-27	$22.31	$22.37	$22.15	$22.22	$16.68	116,212
2018-11-26	$22.25	$22.32	$22.20	$22.25	$16.71	85,511
2018-11-23	$22.18	$22.32	$22.18	$22.26	$16.71	49,435
2018-11-21	$22.14	$22.31	$22.05	$22.19	$16.66	76,484
2018-11-20	$22.37	$22.37	$22.10	$22.16	$16.64	82,567
2018-11-19	$22.95	$22.96	$22.77	$22.79	$17.11	63,387
2018-11-16	$22.86	$23.04	$22.85	$22.93	$17.22	35,685
2018-11-15	$22.74	$22.94	$22.65	$22.89	$17.19	73,831
2018-11-14	$23.36	$23.50	$23.26	$23.38	$17.55	39,343
2018-11-13	$23.58	$23.73	$23.44	$23.49	$17.64	64,059
2018-11-12	$23.46	$23.59	$23.35	$23.48	$17.63	56,873
2018-11-09	$23.34	$23.47	$23.31	$23.40	$17.57	44,577
2018-11-08	$23.61	$23.62	$23.30	$23.34	$17.52	40,295
2018-11-07	$23.42	$23.52	$23.32	$23.51	$17.65	70,984
2018-11-06	$22.86	$23.03	$22.82	$22.86	$17.16	99,831
2018-11-05	$22.81	$22.90	$22.78	$22.85	$17.16	66,938
2018-11-02	$23.02	$23.15	$22.96	$23.15	$17.38	78,849
2018-11-01	$23.01	$23.02	$22.88	$22.95	$17.23	203,387
2018-10-31	$22.84	$23.06	$22.81	$22.91	$17.20	60,928
2018-10-30	$22.62	$22.90	$22.62	$22.79	$17.11	62,466
2018-10-29	$22.74	$22.83	$22.49	$22.59	$16.96	88,898
2018-10-26	$22.64	$23.05	$22.58	$22.87	$17.17	74,563
2018-10-25	$22.77	$22.88	$22.68	$22.71	$17.05	86,237
2018-10-24	$22.83	$22.95	$22.70	$22.72	$17.06	52,407
2018-10-23	$22.75	$23.07	$22.74	$22.98	$17.25	92,928
2018-10-22	$23.06	$23.06	$22.87	$22.89	$17.19	47,501
2018-10-19	$22.95	$23.09	$22.84	$23.04	$17.30	45,650
2018-10-18	$23.22	$23.25	$22.88	$22.93	$17.22	127,065
2018-10-17	$23.85	$23.95	$23.70	$23.82	$17.88	140,269
2018-10-16	$24.25	$24.30	$24.08	$24.14	$18.13	153,229
2018-10-15	$23.85	$23.97	$23.70	$23.81	$17.88	56,049
2018-10-12	$23.91	$23.96	$23.66	$23.90	$17.94	61,771
2018-10-11	$23.91	$23.91	$23.61	$23.69	$17.79	42,177
2018-10-10	$24.69	$24.69	$24.22	$24.22	$18.19	30,920
2018-10-09	$24.10	$24.39	$24.10	$24.30	$18.25	30,086
2018-10-08	$24.39	$24.56	$24.35	$24.48	$18.38	22,088
2018-10-05	$24.68	$24.75	$24.60	$24.68	$18.53	36,252
2018-10-04	$24.79	$24.83	$24.60	$24.69	$18.54	25,670
2018-10-03	$25.24	$25.24	$24.56	$24.72	$18.56	31,864
2018-10-02	$25.10	$25.17	$25.01	$25.10	$18.85	41,441
2018-10-01	$25.49	$25.53	$25.36	$25.43	$19.09	57,107
2018-09-28	$25.41	$25.90	$25.41	$25.74	$19.33	33,075
2018-09-27	$26.12	$26.24	$26.05	$26.09	$19.59	23,308
2018-09-26	$25.96	$26.28	$25.95	$25.96	$19.49	24,897
2018-09-25	$26.11	$26.22	$26.08	$26.14	$19.63	37,512
2018-09-24	$25.73	$26.01	$25.73	$25.82	$19.39	24,296
2018-09-21	$25.73	$26.06	$25.73	$25.99	$19.51	23,004
2018-09-20	$25.64	$25.70	$25.48	$25.64	$19.25	20,942
2018-09-19	$25.47	$25.59	$25.41	$25.59	$19.21	18,387
2018-09-18	$25.72	$25.80	$25.61	$25.71	$19.30	28,025
2018-09-17	$25.65	$25.75	$25.56	$25.63	$19.24	19,200
2018-09-14	$25.71	$25.72	$25.38	$25.44	$19.10	23,551
2018-09-13	$25.48	$25.51	$25.37	$25.45	$19.11	16,885
2018-09-12	$25.17	$25.38	$25.17	$25.26	$18.97	28,369
2018-09-11	$25.11	$25.35	$25.11	$25.28	$18.98	32,288
2018-09-10	$25.42	$25.45	$25.30	$25.33	$19.02	26,575
2018-09-07	$25.04	$25.28	$25.04	$25.15	$18.88	33,500
2018-09-06	$25.43	$25.43	$25.28	$25.37	$19.05	28,037
2018-09-05	$25.53	$25.54	$25.35	$25.42	$19.09	34,634
2018-09-04	$25.16	$25.42	$25.11	$25.33	$19.02	24,677
2018-08-31	$25.56	$25.60	$25.46	$25.53	$19.17	23,952
2018-08-30	$25.60	$25.83	$25.60	$25.70	$19.30	47,181
2018-08-29	$25.73	$25.91	$25.73	$25.91	$19.45	25,152
2018-08-28	$25.87	$25.97	$25.70	$25.74	$19.33	38,624
2018-08-27	$25.59	$25.85	$25.59	$25.80	$19.37	104,314
2018-08-24	$25.39	$25.45	$25.31	$25.37	$19.05	24,216
2018-08-23	$25.21	$25.37	$25.19	$25.27	$18.97	31,253
2018-08-22	$25.51	$25.57	$25.42	$25.43	$19.09	41,767
2018-08-21	$25.21	$25.41	$25.14	$25.34	$19.03	32,224
2018-08-20	$24.91	$25.02	$24.87	$24.96	$18.74	26,252
2018-08-17	$24.51	$24.73	$24.51	$24.70	$18.55	27,166
2018-08-16	$24.45	$24.56	$24.42	$24.45	$18.36	26,438
2018-08-15	$24.03	$24.17	$23.97	$24.13	$18.12	31,452
2018-08-14	$24.33	$24.39	$24.27	$24.34	$18.28	52,435
2018-08-13	$24.53	$24.60	$24.40	$24.46	$18.37	68,632
2018-08-10	$24.39	$24.58	$24.34	$24.44	$18.35	25,110
2018-08-09	$24.81	$24.84	$24.72	$24.81	$18.63	24,002
2018-08-08	$24.45	$25.01	$24.39	$24.98	$18.76	27,677
2018-08-07	$25.23	$25.24	$25.17	$25.17	$18.90	39,063
2018-08-06	$24.93	$25.07	$24.89	$24.99	$18.76	17,359
2018-08-03	$25.03	$25.17	$24.97	$25.17	$18.90	24,527
2018-08-02	$24.97	$25.02	$24.96	$24.99	$18.76	27,226
2018-08-01	$25.30	$25.41	$25.25	$25.33	$19.02	27,204
2018-07-31	$25.49	$25.58	$25.27	$25.33	$19.02	46,038
2018-07-30	$25.50	$25.58	$25.50	$25.58	$19.21	20,306
2018-07-27	$25.27	$25.42	$25.25	$25.28	$18.98	27,590
2018-07-26	$25.24	$25.28	$25.17	$25.19	$18.91	32,226
2018-07-25	$25.16	$25.33	$25.03	$25.30	$19.00	23,277
2018-07-24	$25.18	$25.31	$25.07	$25.17	$18.90	41,663
2018-07-23	$25.15	$25.37	$25.15	$25.26	$18.97	27,266
2018-07-20	$25.17	$25.34	$25.14	$25.26	$18.97	25,315
2018-07-19	$24.97	$25.08	$24.90	$25.00	$18.77	78,028
2018-07-18	$24.83	$25.03	$24.83	$24.93	$18.72	32,156
2018-07-17	$24.92	$25.01	$24.90	$24.95	$18.73	31,178
2018-07-16	$24.69	$24.80	$24.69	$24.78	$18.61	40,420
2018-07-13	$24.59	$24.62	$24.49	$24.61	$18.48	33,118
2018-07-12	$24.70	$24.84	$24.65	$24.79	$18.61	39,220
2018-07-11	$24.76	$24.79	$24.50	$24.61	$18.48	24,182
2018-07-10	$24.96	$25.03	$24.90	$24.99	$18.76	26,788
2018-07-09	$24.81	$24.99	$24.80	$24.94	$18.73	35,580
2018-07-06	$24.49	$24.73	$24.48	$24.62	$18.49	21,366
2018-07-05	$24.50	$24.66	$24.50	$24.57	$18.45	26,520
2018-07-03	$24.14	$24.23	$24.03	$24.06	$18.06	22,102
2018-07-02	$23.90	$24.06	$23.90	$24.03	$18.04	57,690
2018-06-29	$24.30	$24.48	$24.20	$24.24	$18.20	41,262
2018-06-28	$23.89	$24.03	$23.84	$23.97	$18.00	28,983
2018-06-27	$23.93	$24.06	$23.66	$23.81	$17.88	90,821
2018-06-26	$24.13	$24.19	$23.92	$23.99	$18.01	64,073
2018-06-25	$24.20	$24.26	$24.13	$24.24	$18.20	47,316
2018-06-22	$24.05	$24.34	$24.05	$24.17	$18.15	44,344
2018-06-21	$23.90	$24.06	$23.89	$23.94	$17.97	39,543
2018-06-20	$24.23	$24.23	$24.07	$24.15	$18.13	89,200
2018-06-19	$23.94	$24.32	$23.94	$24.25	$18.21	125,682
2018-06-18	$24.12	$24.12	$23.94	$24.01	$18.03	98,585
2018-06-15	$24.16	$24.33	$24.10	$24.25	$18.21	70,212
2018-06-14	$24.55	$24.60	$24.45	$24.47	$18.37	32,440
2018-06-13	$24.72	$24.78	$24.61	$24.69	$18.54	44,211
2018-06-12	$24.98	$25.03	$24.72	$24.80	$18.62	54,656
2018-06-11	$24.80	$24.90	$24.76	$24.83	$18.64	43,859
2018-06-08	$24.65	$24.73	$24.57	$24.68	$18.53	42,812
2018-06-07	$24.88	$24.90	$24.63	$24.71	$18.55	30,800
2018-06-06	$24.68	$24.90	$24.66	$24.83	$18.64	29,391
2018-06-05	$24.75	$24.75	$24.51	$24.63	$18.49	67,733
2018-06-04	$24.96	$25.02	$24.92	$24.95	$18.73	35,531
2018-06-01	$24.92	$24.97	$24.70	$24.74	$18.58	34,042
2018-05-31	$24.61	$24.74	$24.30	$24.74	$18.58	71,122
2018-05-30	$24.36	$25.00	$24.25	$24.76	$18.59	65,584
2018-05-29	$24.34	$24.38	$24.05	$24.07	$18.07	32,420
2018-05-25	$24.83	$24.94	$24.80	$24.92	$18.71	32,491
2018-05-24	$25.06	$25.15	$24.92	$25.13	$18.87	37,465
2018-05-23	$24.90	$25.03	$24.90	$25.00	$18.77	36,640
2018-05-22	$25.55	$25.64	$25.51	$25.53	$19.17	46,185
2018-05-21	$25.56	$25.64	$25.49	$25.59	$19.21	22,292
2018-05-18	$25.51	$25.58	$25.43	$25.44	$19.10	20,987
2018-05-17	$25.46	$25.59	$25.42	$25.51	$19.15	32,415
2018-05-16	$25.75	$25.85	$25.69	$25.71	$19.30	46,991
2018-05-15	$25.92	$26.10	$25.92	$26.00	$19.52	22,759
2018-05-14	$26.32	$26.44	$26.26	$26.31	$19.75	26,711
2018-05-11	$26.23	$26.28	$26.15	$26.20	$19.67	31,964
2018-05-10	$26.15	$26.21	$26.02	$26.14	$19.63	24,759
2018-05-09	$25.98	$26.14	$25.94	$26.10	$19.60	23,219
2018-05-08	$25.94	$26.19	$25.93	$26.17	$19.65	35,648
2018-05-07	$26.32	$26.45	$26.29	$26.38	$19.81	24,588
2018-05-04	$26.21	$26.55	$26.21	$26.53	$19.92	35,284
2018-05-03	$26.58	$26.69	$26.44	$26.66	$20.02	32,609
2018-05-02	$26.77	$26.82	$26.55	$26.65	$20.01	26,951
2018-05-01	$26.96	$27.08	$26.71	$26.84	$20.15	31,619
2018-04-30	$27.12	$27.17	$26.98	$27.01	$20.28	23,102
2018-04-27	$27.06	$27.25	$27.05	$27.21	$20.43	20,335
2018-04-26	$26.85	$27.10	$26.85	$27.08	$20.33	40,833
2018-04-25	$26.78	$27.10	$26.78	$27.02	$20.29	66,696
2018-04-24	$26.93	$27.09	$26.81	$26.90	$20.20	27,359
2018-04-23	$27.02	$27.12	$26.92	$26.98	$20.26	22,893
2018-04-20	$26.69	$26.84	$26.67	$26.75	$20.08	31,755
2018-04-19	$28.86	$28.97	$28.67	$28.93	$20.50	25,839
2018-04-18	$28.57	$28.74	$28.50	$28.56	$20.24	17,918
2018-04-17	$28.55	$28.55	$28.33	$28.48	$20.18	797,405
2018-04-16	$28.49	$28.65	$28.45	$28.62	$20.28	40,541
2018-04-13	$28.24	$28.31	$28.12	$28.23	$20.01	28,844
2018-04-12	$27.96	$28.23	$27.96	$28.18	$19.97	18,881
2018-04-11	$27.63	$27.73	$27.58	$27.62	$19.57	22,625
2018-04-10	$27.72	$27.91	$27.70	$27.83	$19.72	33,736
2018-04-09	$27.56	$27.77	$27.52	$27.56	$19.53	23,736
2018-04-06	$27.34	$27.39	$27.18	$27.21	$19.28	26,232
2018-04-05	$27.27	$27.35	$27.18	$27.28	$19.33	24,105
2018-04-04	$27.03	$27.35	$27.03	$27.35	$19.38	270,834
2018-04-03	$27.44	$27.56	$27.31	$27.53	$19.51	25,197
2018-04-02	$27.78	$28.03	$27.23	$27.50	$19.49	31,731
2018-03-29	$27.89	$27.94	$27.68	$27.88	$19.76	20,780
2018-03-28	$27.61	$27.87	$27.52	$27.71	$19.64	34,575
2018-03-27	$27.69	$27.74	$27.24	$27.39	$19.41	60,606
2018-03-26	$27.63	$27.75	$27.44	$27.72	$19.65	34,636
2018-03-23	$27.33	$27.44	$27.12	$27.18	$19.26	33,157
2018-03-22	$27.46	$27.56	$27.34	$27.35	$19.38	33,756
2018-03-21	$27.67	$27.86	$27.59	$27.75	$19.67	32,483
2018-03-20	$27.57	$27.64	$27.53	$27.61	$19.57	26,311
2018-03-19	$27.51	$27.58	$27.40	$27.55	$19.52	21,721
2018-03-16	$27.78	$27.84	$27.56	$27.65	$19.60	36,051
2018-03-15	$27.82	$27.95	$27.79	$27.91	$19.78	36,400
2018-03-14	$27.86	$27.88	$27.70	$27.77	$19.68	33,400
2018-03-13	$27.72	$27.75	$27.50	$27.53	$19.51	47,669
2018-03-12	$27.82	$27.93	$27.51	$27.74	$19.66	26,670
2018-03-09	$27.96	$28.07	$27.96	$28.03	$19.86	43,744
2018-03-08	$27.95	$28.02	$27.84	$27.93	$19.79	29,302
2018-03-07	$27.82	$27.97	$27.73	$27.96	$19.82	50,398
2018-03-06	$28.00	$28.09	$27.90	$28.03	$19.86	27,970
2018-03-05	$27.66	$27.86	$27.64	$27.86	$19.74	38,517
2018-03-02	$27.89	$27.95	$27.66	$27.94	$19.80	34,502
2018-03-01	$28.18	$28.33	$27.89	$28.09	$19.91	35,731
2018-02-28	$28.50	$28.54	$28.31	$28.33	$20.08	52,100
2018-02-27	$28.60	$28.64	$28.47	$28.55	$20.23	46,605
2018-02-26	$28.82	$28.93	$28.72	$28.93	$20.50	32,783
2018-02-23	$28.27	$28.55	$28.26	$28.51	$20.20	30,462
2018-02-22	$28.32	$28.46	$28.23	$28.35	$20.09	36,393
2018-02-21	$28.47	$28.80	$28.45	$28.45	$20.16	30,838
2018-02-20	$29.07	$29.16	$28.96	$29.03	$20.57	58,391
2018-02-16	$29.09	$29.34	$29.08	$29.19	$20.69	28,319
2018-02-15	$29.12	$29.25	$28.99	$29.23	$20.72	37,588
2018-02-14	$28.27	$29.14	$28.27	$29.11	$20.63	46,187
2018-02-13	$28.28	$28.40	$28.27	$28.34	$20.08	44,735
2018-02-12	$28.16	$28.53	$28.16	$28.40	$20.13	36,060
2018-02-09	$27.93	$28.09	$27.58	$28.09	$19.91	42,128
2018-02-08	$28.72	$28.72	$28.12	$28.20	$19.99	36,317
2018-02-07	$29.01	$29.01	$28.58	$28.74	$20.37	43,350
2018-02-06	$27.90	$28.37	$27.86	$28.24	$20.01	65,816
2018-02-05	$28.91	$29.06	$28.46	$28.46	$20.17	39,876
2018-02-02	$29.37	$29.59	$29.20	$29.23	$20.72	53,242
2018-02-01	$29.32	$29.71	$29.32	$29.68	$21.03	40,631
2018-01-31	$29.18	$29.26	$29.00	$29.09	$20.62	38,607
2018-01-30	$29.45	$29.47	$29.21	$29.24	$20.72	35,987
2018-01-29	$29.39	$29.48	$29.31	$29.45	$20.87	43,282
2018-01-26	$29.53	$29.64	$29.51	$29.59	$20.97	37,115
2018-01-25	$29.68	$29.75	$29.36	$29.53	$20.93	48,223
2018-01-24	$29.85	$29.92	$29.79	$29.92	$21.20	28,646
2018-01-23	$29.52	$29.83	$29.52	$29.83	$21.14	33,254
2018-01-22	$29.82	$29.90	$29.66	$29.81	$21.13	50,201
2018-01-19	$29.57	$29.57	$29.36	$29.44	$20.86	23,355
2018-01-18	$29.14	$29.45	$29.14	$29.39	$20.83	188,393
2018-01-17	$29.21	$29.30	$28.96	$29.20	$20.69	126,668
2018-01-16	$28.57	$28.58	$28.46	$28.52	$20.21	35,586
2018-01-12	$28.40	$28.57	$28.37	$28.57	$20.25	39,275
2018-01-11	$28.46	$28.59	$28.44	$28.45	$20.16	25,139
2018-01-10	$28.25	$28.34	$28.22	$28.28	$20.04	39,295
2018-01-09	$27.79	$28.00	$27.78	$28.00	$19.84	35,075
2018-01-08	$27.65	$27.79	$27.65	$27.74	$19.66	25,713
2018-01-05	$27.85	$27.98	$27.82	$27.98	$19.83	40,188
2018-01-04	$27.73	$27.87	$27.73	$27.76	$19.67	35,899
2018-01-03	$27.19	$27.40	$27.17	$27.37	$19.40	18,158
2018-01-02	$27.36	$27.53	$27.33	$27.51	$19.50	45,109
2017-12-29	$27.33	$27.54	$27.31	$27.48	$19.48	20,160
2017-12-28	$27.31	$27.35	$27.25	$27.30	$19.35	27,663
2017-12-27	$27.04	$27.22	$27.04	$27.15	$19.24	30,381
2017-12-26	$27.17	$27.28	$27.11	$27.12	$19.22	14,675
2017-12-22	$27.05	$27.16	$27.00	$27.16	$19.25	19,111
2017-12-21	$26.94	$27.19	$26.94	$27.12	$19.22	24,690
2017-12-20	$27.19	$27.24	$27.09	$27.12	$19.22	19,526
2017-12-19	$27.24	$27.26	$27.09	$27.21	$19.28	36,068
2017-12-18	$27.17	$27.26	$27.13	$27.17	$19.26	24,528
2017-12-15	$26.71	$26.87	$26.63	$26.82	$19.01	20,428
2017-12-14	$26.91	$26.91	$26.70	$26.74	$18.95	27,782
2017-12-13	$26.87	$26.96	$26.78	$26.91	$19.07	22,367
2017-12-12	$26.55	$26.70	$26.55	$26.70	$18.92	20,931
2017-12-11	$26.65	$26.76	$26.63	$26.71	$18.93	17,692
2017-12-08	$26.46	$26.46	$26.33	$26.45	$18.75	19,215
2017-12-07	$26.27	$26.37	$26.20	$26.33	$18.66	52,886
2017-12-06	$26.38	$26.38	$26.21	$26.27	$18.62	20,960
2017-12-05	$26.31	$26.42	$26.24	$26.32	$18.65	22,420
2017-12-04	$26.42	$26.49	$26.34	$26.42	$18.72	19,984
2017-12-01	$26.35	$26.45	$26.27	$26.39	$18.70	26,324
2017-11-30	$26.44	$26.51	$26.38	$26.42	$18.72	25,675
2017-11-29	$26.45	$26.49	$26.35	$26.40	$18.71	30,038
2017-11-28	$26.40	$26.51	$26.33	$26.43	$18.73	27,062
2017-11-27	$26.59	$26.72	$26.54	$26.55	$18.82	15,589
2017-11-24	$26.69	$26.78	$26.69	$26.73	$18.94	12,026
2017-11-22	$26.63	$26.67	$26.46	$26.62	$18.87	27,081
2017-11-21	$26.69	$26.70	$26.57	$26.61	$18.86	22,772
2017-11-20	$26.44	$26.63	$26.44	$26.50	$18.78	29,214
2017-11-17	$26.75	$26.81	$26.65	$26.75	$18.96	27,223
2017-11-16	$26.72	$26.81	$26.63	$26.79	$18.99	21,344
2017-11-15	$26.47	$26.56	$26.47	$26.50	$18.78	34,671
2017-11-14	$26.40	$26.58	$26.40	$26.53	$18.80	30,120
2017-11-13	$26.20	$26.31	$26.18	$26.29	$18.63	24,004
2017-11-10	$26.44	$26.49	$26.38	$26.38	$18.70	20,046
2017-11-09	$26.12	$26.25	$26.12	$26.25	$18.60	13,464
2017-11-08	$26.00	$26.25	$26.00	$26.23	$18.59	23,014
2017-11-07	$26.08	$26.15	$25.95	$26.02	$18.44	38,333
2017-11-06	$26.03	$26.24	$26.03	$26.20	$18.57	19,851
2017-11-03	$26.03	$26.05	$25.92	$25.92	$18.37	31,437
2017-11-02	$26.26	$26.27	$26.20	$26.27	$18.62	25,466
2017-11-01	$26.17	$26.34	$26.16	$26.28	$18.62	19,816
2017-10-31	$26.19	$26.29	$26.11	$26.16	$18.54	32,132
2017-10-30	$26.24	$26.26	$26.13	$26.24	$18.60	27,757
2017-10-27	$26.30	$26.52	$26.27	$26.52	$18.79	15,891
2017-10-26	$26.55	$26.55	$26.22	$26.24	$18.60	22,921
2017-10-25	$26.86	$26.87	$26.73	$26.81	$19.00	29,249
2017-10-24	$26.73	$26.80	$26.73	$26.77	$18.97	21,784
2017-10-23	$26.78	$26.83	$26.72	$26.74	$18.95	19,039
2017-10-20	$26.92	$27.00	$26.91	$26.95	$19.10	31,772
2017-10-19	$26.84	$26.97	$26.84	$26.93	$19.09	14,396
2017-10-18	$26.67	$26.82	$26.66	$26.80	$18.99	29,166
2017-10-17	$26.55	$26.61	$26.54	$26.56	$18.82	36,379
2017-10-16	$26.70	$26.78	$26.67	$26.74	$18.95	13,545
2017-10-13	$26.89	$26.89	$26.76	$26.81	$19.00	22,162
2017-10-12	$27.03	$27.10	$26.98	$27.04	$19.16	21,411
2017-10-11	$27.13	$27.18	$27.09	$27.14	$19.23	30,842
2017-10-10	$27.05	$27.26	$27.03	$27.23	$19.30	13,900
2017-10-09	$27.01	$27.13	$27.00	$27.08	$19.19	15,274
2017-10-06	$26.80	$26.99	$26.78	$26.98	$19.12	50,078
2017-10-05	$26.59	$26.65	$26.53	$26.57	$18.83	17,581
2017-10-04	$26.57	$26.69	$26.53	$26.65	$18.89	23,114
2017-10-03	$26.22	$26.33	$26.22	$26.29	$18.63	23,705
2017-10-02	$26.17	$26.28	$26.13	$26.26	$18.61	43,546
2017-09-29	$26.23	$26.46	$26.18	$26.46	$18.75	21,175
2017-09-28	$26.18	$26.43	$26.18	$26.42	$18.72	31,051
2017-09-27	$25.63	$25.71	$25.62	$25.68	$18.20	21,443
2017-09-26	$25.59	$25.65	$25.54	$25.62	$18.16	60,427
2017-09-25	$25.86	$25.88	$25.66	$25.72	$18.23	24,249
2017-09-22	$25.93	$26.07	$25.92	$26.02	$18.44	20,876
2017-09-21	$25.95	$25.96	$25.87	$25.96	$18.40	16,257
2017-09-20	$26.05	$26.09	$25.79	$25.91	$18.36	28,459
2017-09-19	$26.10	$26.11	$26.02	$26.09	$18.49	24,772
2017-09-18	$26.22	$26.24	$26.11	$26.20	$18.57	11,928
2017-09-15	$26.21	$26.21	$26.07	$26.13	$18.52	17,516
2017-09-14	$26.08	$26.20	$26.04	$26.17	$18.55	18,770
2017-09-13	$26.43	$26.44	$26.24	$26.25	$18.60	25,656
2017-09-12	$26.53	$26.61	$26.47	$26.57	$18.83	21,871
2017-09-11	$26.40	$26.44	$26.33	$26.39	$18.70	19,446
2017-09-08	$26.22	$26.32	$26.12	$26.17	$18.55	27,068
2017-09-07	$26.19	$26.19	$25.92	$26.03	$18.45	21,665
2017-09-06	$25.74	$26.26	$25.69	$26.19	$18.56	36,192
2017-09-05	$26.02	$26.02	$25.70	$25.77	$18.26	22,749
2017-09-01	$26.37	$26.43	$26.26	$26.33	$18.66	18,713
2017-08-31	$26.26	$26.40	$26.24	$26.38	$18.70	16,192
2017-08-30	$26.30	$26.30	$26.22	$26.22	$18.58	18,115
2017-08-29	$26.23	$26.49	$26.23	$26.43	$18.73	15,351
2017-08-28	$26.60	$26.61	$26.53	$26.58	$18.84	43,486
2017-08-25	$26.38	$26.59	$26.38	$26.54	$18.81	18,581
2017-08-24	$26.41	$26.41	$26.32	$26.32	$18.65	19,450
2017-08-23	$26.27	$26.36	$26.27	$26.32	$18.65	18,642
2017-08-22	$26.24	$26.34	$26.24	$26.34	$18.67	17,770
2017-08-21	$26.30	$26.34	$26.23	$26.32	$18.65	28,731
2017-08-18	$26.10	$26.16	$26.08	$26.15	$18.53	19,110
2017-08-17	$26.32	$26.38	$26.20	$26.20	$18.57	17,037
2017-08-16	$26.49	$26.64	$26.49	$26.60	$18.85	18,536
2017-08-15	$26.40	$26.47	$26.33	$26.47	$18.76	195,117
2017-08-14	$26.66	$26.66	$26.44	$26.46	$18.75	896,081
2017-08-11	$26.52	$26.53	$26.36	$26.48	$18.77	19,100
2017-08-10	$26.57	$26.60	$26.48	$26.55	$18.82	17,783
2017-08-09	$26.56	$26.94	$26.56	$26.94	$19.09	16,346
2017-08-08	$27.32	$27.32	$27.13	$27.24	$19.30	14,161
2017-08-07	$27.52	$27.59	$27.50	$27.56	$19.53	17,857
2017-08-04	$27.43	$27.45	$27.28	$27.40	$19.42	18,562
2017-08-03	$27.63	$27.71	$27.60	$27.68	$19.62	20,140
2017-08-02	$27.66	$27.70	$27.52	$27.65	$19.60	19,108
2017-08-01	$27.48	$27.55	$27.44	$27.51	$19.50	14,519
2017-07-31	$27.12	$27.32	$27.04	$27.32	$19.36	21,741
2017-07-28	$26.96	$27.16	$26.96	$27.16	$19.25	28,151
2017-07-27	$27.05	$27.09	$26.96	$27.06	$19.18	16,223
2017-07-26	$26.96	$27.20	$26.89	$27.08	$19.19	19,889
2017-07-25	$26.82	$26.94	$26.75	$26.83	$19.01	35,511
2017-07-24	$26.73	$26.82	$26.72	$26.81	$19.00	22,029
2017-07-21	$27.06	$27.08	$26.94	$27.05	$19.17	17,756
2017-07-20	$26.89	$27.06	$26.86	$27.01	$19.14	20,428
2017-07-19	$27.05	$27.14	$27.05	$27.14	$19.23	18,275
2017-07-18	$27.07	$27.13	$27.02	$27.06	$19.18	17,320
2017-07-17	$26.99	$27.06	$26.97	$27.04	$19.16	14,743
2017-07-14	$26.84	$27.00	$26.81	$27.00	$19.13	26,915
2017-07-13	$26.85	$26.88	$26.80	$26.85	$19.03	18,606
2017-07-12	$26.65	$26.78	$26.61	$26.76	$18.96	30,293
2017-07-11	$26.48	$26.71	$26.48	$26.69	$18.92	20,595
2017-07-10	$26.46	$26.57	$26.44	$26.55	$18.82	23,990
2017-07-07	$26.11	$26.24	$26.05	$26.24	$18.60	22,278
2017-07-06	$26.04	$26.30	$26.00	$26.20	$18.57	32,587
2017-07-05	$26.11	$26.11	$25.96	$26.07	$18.48	36,922
2017-07-03	$25.88	$26.08	$25.85	$26.02	$18.44	15,076
2017-06-30	$25.82	$25.82	$25.59	$25.75	$18.25	24,012
2017-06-29	$25.87	$25.91	$25.62	$25.74	$18.24	37,760
2017-06-28	$25.76	$25.93	$25.73	$25.92	$18.37	64,227
2017-06-27	$25.38	$25.56	$25.38	$25.53	$18.09	19,200
2017-06-26	$25.55	$25.55	$25.41	$25.41	$18.01	28,900
2017-06-23	$25.40	$25.52	$25.39	$25.41	$18.01	37,300
2017-06-22	$25.38	$25.42	$25.30	$25.30	$17.93	30,800
2017-06-21	$25.49	$25.57	$25.47	$25.55	$18.11	24,700
2017-06-20	$25.82	$25.85	$25.67	$25.69	$18.21	14,400
2017-06-19	$25.98	$26.05	$25.96	$26.02	$18.44	41,900
2017-06-16	$25.50	$25.89	$25.50	$25.89	$18.35	15,400
2017-06-15	$25.14	$25.24	$25.13	$25.23	$17.88	19,400
2017-06-14	$25.73	$25.86	$25.58	$25.68	$18.20	39,481
2017-06-13	$25.56	$25.59	$25.51	$25.59	$18.14	22,814
2017-06-12	$25.59	$25.60	$25.37	$25.48	$18.06	24,580
2017-06-09	$25.29	$25.54	$25.29	$25.46	$18.04	28,946
2017-06-08	$25.23	$25.25	$25.19	$25.25	$17.89	19,099
2017-06-07	$25.42	$25.55	$25.30	$25.45	$18.04	50,129
2017-06-06	$25.19	$25.22	$25.09	$25.20	$17.86	58,780
2017-06-05	$25.44	$25.50	$25.42	$25.46	$18.04	33,407
2017-06-02	$25.67	$25.78	$25.65	$25.77	$18.26	23,351
2017-06-01	$25.46	$25.61	$25.46	$25.58	$18.13	35,242
2017-05-31	$25.41	$25.46	$25.30	$25.41	$18.01	21,165
2017-05-30	$25.10	$25.16	$25.03	$25.13	$17.81	27,217
2017-05-26	$25.08	$25.20	$25.08	$25.17	$17.84	18,690
2017-05-25	$25.27	$25.35	$25.25	$25.26	$17.90	29,994
2017-05-24	$25.18	$25.33	$25.17	$25.33	$17.95	19,227
2017-05-23	$25.25	$25.35	$25.14	$25.20	$17.86	31,643
2017-05-22	$25.11	$25.16	$25.07	$25.13	$17.81	30,472
2017-05-19	$24.99	$25.14	$24.99	$25.08	$17.77	39,498
2017-05-18	$24.53	$24.70	$24.53	$24.65	$17.47	52,222
2017-05-17	$24.72	$24.78	$24.55	$24.61	$17.44	26,026
2017-05-16	$24.90	$24.97	$24.85	$24.96	$17.69	16,632
2017-05-15	$24.67	$24.77	$24.63	$24.74	$17.53	23,380
2017-05-12	$24.50	$24.66	$24.47	$24.64	$17.46	19,796
2017-05-11	$24.71	$24.75	$24.61	$24.71	$17.51	23,458
2017-05-10	$24.62	$24.72	$24.60	$24.69	$17.50	18,718
2017-05-09	$24.76	$24.79	$24.60	$24.65	$16.60	25,565
2017-05-08	$24.81	$24.93	$24.80	$24.92	$16.78	17,566
2017-05-05	$24.87	$25.19	$24.87	$25.19	$16.97	22,664
2017-05-04	$24.28	$24.63	$24.28	$24.63	$16.59	26,065
2017-05-03	$24.09	$24.25	$24.09	$24.20	$16.30	24,960
2017-05-02	$24.07	$24.20	$24.02	$24.20	$16.30	92,317
2017-05-01	$23.85	$24.10	$23.85	$23.94	$16.12	23,487
2017-04-28	$23.79	$24.08	$23.79	$23.95	$16.13	21,187
2017-04-27	$25.34	$25.34	$25.14	$25.30	$16.19	22,541
2017-04-26	$25.27	$25.49	$25.27	$25.43	$16.28	22,431
2017-04-25	$25.32	$25.50	$25.30	$25.49	$16.32	39,803
2017-04-24	$25.08	$25.18	$25.06	$25.17	$16.11	47,868
2017-04-21	$24.21	$24.24	$24.09	$24.16	$15.46	21,810
2017-04-20	$24.28	$24.36	$24.20	$24.24	$15.52	21,205
2017-04-19	$24.03	$24.03	$23.89	$23.89	$15.29	25,077
2017-04-18	$24.08	$24.12	$23.93	$24.07	$15.41	32,865
2017-04-17	$23.82	$24.04	$23.82	$24.01	$15.37	27,471
2017-04-13	$23.88	$23.91	$23.77	$23.81	$15.24	36,910
2017-04-12	$23.70	$23.90	$23.69	$23.90	$15.30	20,907
2017-04-11	$23.71	$23.76	$23.65	$23.71	$15.18	27,275
2017-04-10	$23.53	$23.61	$23.50	$23.55	$15.07	27,286
2017-04-07	$23.46	$23.59	$23.46	$23.54	$15.07	44,282
2017-04-06	$23.61	$23.71	$23.59	$23.68	$15.16	66,166
2017-04-05	$23.61	$23.68	$23.57	$23.58	$15.09	26,894
2017-04-04	$23.61	$23.70	$23.60	$23.69	$15.16	49,372
2017-04-03	$23.68	$23.69	$23.46	$23.58	$15.09	30,300
2017-03-31	$23.70	$23.79	$23.64	$23.70	$15.17	33,200
2017-03-30	$23.73	$23.78	$23.61	$23.69	$15.16	18,300
2017-03-29	$23.72	$23.85	$23.69	$23.82	$15.25	23,200
2017-03-28	$23.88	$23.94	$23.84	$23.89	$15.29	15,400
2017-03-27	$23.84	$24.00	$23.83	$23.98	$15.35	20,700
2017-03-24	$23.61	$23.70	$23.58	$23.66	$15.14	15,400
2017-03-23	$23.38	$23.58	$23.38	$23.51	$15.05	27,800
2017-03-22	$23.67	$23.71	$23.59	$23.63	$15.12	30,200
2017-03-21	$23.91	$23.97	$23.79	$23.83	$15.25	29,100
2017-03-20	$23.80	$23.87	$23.69	$23.78	$15.22	27,700
2017-03-17	$23.79	$23.85	$23.71	$23.82	$15.25	19,600
2017-03-16	$23.66	$23.86	$23.65	$23.86	$15.27	18,900
2017-03-15	$23.04	$23.47	$23.04	$23.47	$15.02	47,100
2017-03-14	$23.12	$23.15	$22.96	$23.00	$14.72	29,500
2017-03-13	$23.24	$23.31	$23.22	$23.28	$14.90	52,600
2017-03-10	$23.27	$23.34	$23.20	$23.32	$14.93	43,800
2017-03-09	$23.10	$23.18	$23.09	$23.12	$14.80	24,100
2017-03-08	$22.87	$22.94	$22.80	$22.80	$14.59	27,300
2017-03-07	$22.78	$22.79	$22.70	$22.73	$14.55	24,600
2017-03-06	$22.99	$23.06	$22.98	$23.04	$14.75	39,400
2017-03-03	$23.02	$23.13	$22.95	$23.13	$14.80	24,500
2017-03-02	$22.88	$22.94	$22.82	$22.83	$14.61	24,000
2017-03-01	$22.75	$22.96	$22.74	$22.87	$14.64	37,600
2017-02-28	$22.69	$22.79	$22.67	$22.71	$14.54	60,400
2017-02-27	$22.95	$22.95	$22.79	$22.83	$14.61	20,800
2017-02-24	$22.96	$23.07	$22.95	$23.01	$14.73	20,800
2017-02-23	$23.22	$23.22	$23.09	$23.17	$14.83	28,000
2017-02-22	$22.93	$23.15	$22.92	$23.08	$14.77	26,300
2017-02-21	$22.98	$23.12	$22.98	$23.12	$14.80	44,700
2017-02-17	$23.00	$23.07	$22.95	$23.04	$14.75	28,200
2017-02-16	$23.06	$23.40	$23.04	$23.39	$14.97	51,400
2017-02-15	$22.87	$22.99	$22.87	$22.99	$14.71	20,400
2017-02-14	$22.99	$23.04	$22.91	$22.95	$14.69	32,600
2017-02-13	$23.02	$23.06	$22.97	$23.02	$14.73	35,300
2017-02-10	$23.06	$23.21	$23.04	$23.17	$14.83	17,800
2017-02-09	$23.10	$23.15	$23.08	$23.09	$14.78	22,500
2017-02-08	$22.97	$23.09	$22.87	$23.04	$14.75	25,800
2017-02-07	$23.08	$23.21	$23.07	$23.16	$14.82	20,800
2017-02-06	$23.13	$23.17	$23.03	$23.10	$14.79	19,000
2017-02-03	$23.24	$23.34	$23.22	$23.29	$14.91	29,700
2017-02-02	$23.26	$23.33	$23.10	$23.15	$14.82	23,100
2017-02-01	$23.13	$23.18	$23.05	$23.12	$14.80	62,532
2017-01-31	$23.34	$23.34	$23.07	$23.17	$14.83	193,027
2017-01-30	$22.99	$23.09	$22.93	$23.04	$14.75	121,641
2017-01-27	$23.23	$23.23	$23.07	$23.20	$14.85	25,523
2017-01-26	$23.10	$23.18	$23.05	$23.16	$14.82	23,152
2017-01-25	$22.84	$22.99	$22.83	$22.99	$14.71	62,282
2017-01-24	$22.57	$22.66	$22.49	$22.65	$14.50	45,731
2017-01-23	$22.39	$22.46	$22.31	$22.45	$14.37	68,178
2017-01-20	$22.40	$22.50	$22.36	$22.50	$14.40	37,048
2017-01-19	$22.30	$22.36	$22.16	$22.32	$14.29	41,722
2017-01-18	$22.31	$22.35	$22.20	$22.24	$14.23	31,817
2017-01-17	$22.39	$22.39	$22.23	$22.31	$14.28	59,376
2017-01-13	$22.48	$22.61	$22.42	$22.53	$14.42	41,874
2017-01-12	$22.43	$22.46	$22.38	$22.44	$14.36	48,215
2017-01-11	$22.20	$22.51	$22.16	$22.47	$14.38	30,250
2017-01-10	$22.78	$22.85	$22.66	$22.66	$14.50	47,949
2017-01-09	$23.14	$23.30	$23.13	$23.25	$14.88	51,565
2017-01-06	$23.21	$23.26	$23.15	$23.24	$14.87	44,970
2017-01-05	$23.16	$23.32	$23.16	$23.29	$14.90	33,960
2017-01-04	$22.91	$23.05	$22.86	$23.01	$14.72	31,240
2017-01-03	$22.59	$22.69	$22.59	$22.65	$14.50	53,507
2016-12-30	$22.42	$22.53	$22.28	$22.39	$14.33	23,537
2016-12-29	$22.20	$22.28	$22.16	$22.25	$14.24	113,277
2016-12-28	$22.19	$22.19	$22.09	$22.13	$14.16	40,513
2016-12-27	$22.38	$22.41	$22.31	$22.35	$14.31	53,929
2016-12-23	$22.37	$22.53	$22.35	$22.49	$14.39	34,214
2016-12-22	$22.22	$22.24	$22.11	$22.14	$14.17	58,005
2016-12-21	$22.27	$22.32	$22.19	$22.24	$14.23	202,812
2016-12-20	$22.22	$22.39	$22.18	$22.29	$14.27	82,576
2016-12-19	$22.30	$22.32	$22.09	$22.09	$14.14	55,424
2016-12-16	$22.44	$22.57	$22.40	$22.46	$14.37	35,844
2016-12-15	$22.22	$22.43	$22.20	$22.35	$14.30	54,865
2016-12-14	$22.93	$23.09	$22.62	$22.62	$14.47	48,396
2016-12-13	$23.19	$23.32	$23.18	$23.19	$14.84	63,360
2016-12-12	$22.91	$23.11	$22.91	$23.05	$14.75	61,498
2016-12-09	$22.81	$22.94	$22.73	$22.93	$14.67	55,989
2016-12-08	$23.02	$23.16	$23.01	$23.09	$14.78	91,036
2016-12-07	$23.32	$23.75	$23.32	$23.64	$15.13	52,281
2016-12-06	$22.51	$22.73	$22.41	$22.66	$14.50	54,276
2016-12-05	$22.21	$22.48	$22.21	$22.45	$14.37	53,502
2016-12-02	$21.98	$22.02	$21.89	$21.99	$14.07	55,994
2016-12-01	$22.08	$22.15	$22.03	$22.13	$14.16	620,056
2016-11-30	$22.03	$22.14	$21.87	$22.02	$14.09	764,727
2016-11-29	$21.84	$22.08	$21.84	$22.02	$14.09	372,571
2016-11-28	$21.86	$21.95	$21.80	$21.86	$13.99	50,636
2016-11-25	$22.21	$22.22	$22.12	$22.20	$14.21	13,650
2016-11-23	$21.90	$22.01	$21.89	$21.96	$14.06	35,803
2016-11-22	$22.32	$22.38	$22.24	$22.38	$14.32	40,544
2016-11-21	$22.19	$22.23	$22.08	$22.23	$14.23	20,882
2016-11-18	$22.24	$22.31	$22.11	$22.17	$14.19	28,763
2016-11-17	$22.40	$22.44	$22.31	$22.35	$14.31	34,854
2016-11-16	$22.28	$22.41	$22.26	$22.35	$14.31	25,372
2016-11-15	$22.31	$22.68	$22.31	$22.68	$14.52	31,744
2016-11-14	$22.61	$22.65	$22.47	$22.52	$14.41	38,106
2016-11-11	$23.33	$23.34	$23.01	$23.19	$14.84	34,574
2016-11-10	$23.42	$23.55	$23.31	$23.50	$15.04	26,647
2016-11-09	$22.76	$23.29	$22.76	$23.22	$14.86	41,013
2016-11-08	$22.39	$22.62	$22.34	$22.58	$14.45	23,743
2016-11-07	$22.38	$22.43	$22.31	$22.37	$14.31	30,497
2016-11-04	$22.33	$22.36	$22.15	$22.18	$14.19	42,089
2016-11-03	$22.47	$22.47	$22.30	$22.30	$14.27	325,979
2016-11-02	$22.73	$22.75	$22.46	$22.54	$14.42	113,165
2016-11-01	$22.98	$22.99	$22.76	$22.86	$14.63	53,731
2016-10-31	$22.88	$22.94	$22.71	$22.89	$14.65	53,815
2016-10-28	$22.76	$22.79	$22.68	$22.74	$14.55	27,313
2016-10-27	$22.61	$22.62	$22.50	$22.53	$14.42	22,411
2016-10-26	$22.88	$23.03	$22.83	$22.89	$14.65	22,054
2016-10-25	$22.85	$22.96	$22.76	$22.87	$14.64	33,694
2016-10-24	$22.94	$22.94	$22.80	$22.86	$14.63	33,745
2016-10-21	$22.55	$22.72	$22.55	$22.72	$14.54	20,954
2016-10-20	$22.80	$22.90	$22.74	$22.83	$14.61	23,404
2016-10-19	$22.96	$22.97	$22.85	$22.92	$14.67	15,771
2016-10-18	$22.75	$22.98	$22.73	$22.90	$14.66	22,629
2016-10-17	$22.72	$22.74	$22.59	$22.65	$14.50	32,312
2016-10-14	$22.72	$22.85	$22.70	$22.76	$14.57	20,704
2016-10-13	$22.41	$22.67	$22.39	$22.61	$14.47	35,416
2016-10-12	$22.55	$22.68	$22.52	$22.57	$14.45	1,040,951
2016-10-11	$22.52	$22.58	$22.38	$22.47	$14.38	615,384
2016-10-10	$22.59	$22.75	$22.59	$22.66	$14.50	22,224
2016-10-07	$22.64	$22.66	$22.45	$22.56	$14.44	22,715
2016-10-06	$22.87	$22.89	$22.69	$22.73	$14.55	18,270
2016-10-05	$23.03	$23.06	$22.90	$22.94	$14.68	23,684
2016-10-04	$22.51	$22.77	$22.51	$22.67	$14.51	25,938
2016-10-03	$22.26	$22.32	$22.21	$22.26	$14.25	352,998
2016-09-30	$21.92	$22.26	$21.86	$22.17	$14.19	35,884
2016-09-29	$22.26	$22.33	$21.94	$22.09	$14.14	32,935
2016-09-28	$22.45	$22.59	$22.34	$22.56	$14.44	49,790
2016-09-27	$22.34	$22.51	$22.28	$22.47	$14.38	31,573
2016-09-26	$22.78	$22.84	$22.72	$22.73	$14.55	27,807
2016-09-23	$23.06	$23.18	$23.03	$23.10	$14.79	24,270
2016-09-22	$23.08	$23.17	$23.08	$23.11	$14.79	64,771
2016-09-21	$22.43	$22.69	$22.43	$22.66	$14.51	49,216
2016-09-20	$22.38	$22.38	$22.24	$22.24	$14.23	26,916
2016-09-19	$22.21	$22.28	$22.10	$22.19	$14.20	30,688
2016-09-16	$22.05	$22.11	$21.96	$22.07	$14.12	41,379
2016-09-15	$22.16	$22.46	$22.14	$22.31	$14.28	35,460
2016-09-14	$22.20	$22.30	$22.14	$22.19	$14.20	22,168
2016-09-13	$22.45	$22.49	$22.17	$22.27	$14.25	22,388
2016-09-12	$22.36	$22.77	$22.35	$22.75	$14.56	22,266
2016-09-09	$22.90	$22.90	$22.65	$22.69	$14.52	24,901
2016-09-08	$23.01	$23.07	$22.95	$23.00	$14.72	95,090
2016-09-07	$22.68	$22.79	$22.61	$22.72	$14.54	263,092
2016-09-06	$22.27	$22.38	$22.27	$22.36	$14.31	168,241
2016-09-02	$22.07	$22.33	$22.00	$22.29	$14.27	540,803
2016-09-01	$21.47	$22.14	$21.47	$22.11	$14.15	339,365
2016-08-31	$21.47	$21.47	$21.35	$21.40	$13.70	272,672
2016-08-30	$20.94	$21.03	$20.92	$21.02	$13.45	37,906
2016-08-29	$20.81	$20.96	$20.81	$20.94	$13.40	157,520
2016-08-26	$20.99	$21.21	$20.74	$20.86	$13.35	28,129
2016-08-25	$20.84	$20.90	$20.84	$20.85	$13.35	32,347
2016-08-24	$20.87	$20.97	$20.87	$20.91	$13.38	17,763
2016-08-23	$20.85	$20.85	$20.73	$20.73	$13.27	35,420
2016-08-22	$20.31	$20.34	$20.28	$20.34	$13.02	32,939
2016-08-19	$20.37	$20.56	$20.35	$20.55	$13.15	110,099
2016-08-18	$20.72	$20.77	$20.69	$20.75	$13.28	27,727
2016-08-17	$20.65	$20.69	$20.50	$20.64	$13.21	56,849
2016-08-16	$20.88	$20.88	$20.76	$20.76	$13.29	48,793
2016-08-15	$21.07	$21.12	$21.05	$21.11	$13.51	61,654
2016-08-12	$20.99	$20.99	$20.85	$20.85	$13.35	45,060
2016-08-11	$21.03	$21.18	$20.97	$21.12	$13.52	20,780
2016-08-10	$21.35	$21.51	$21.35	$21.49	$13.75	18,130
2016-08-09	$21.44	$21.71	$21.42	$21.64	$13.85	28,517
2016-08-08	$21.13	$21.19	$21.11	$21.17	$13.55	39,886
2016-08-05	$20.64	$20.97	$20.64	$20.93	$13.40	42,211
2016-08-04	$20.63	$20.65	$20.60	$20.65	$13.22	27,022
2016-08-03	$20.09	$20.14	$20.05	$20.12	$12.87	55,143
2016-08-02	$20.49	$20.54	$20.35	$20.44	$13.08	38,611
2016-08-01	$20.64	$20.64	$20.46	$20.51	$13.13	48,567
2016-07-29	$20.59	$20.69	$20.53	$20.67	$13.23	18,433
2016-07-28	$20.61	$20.61	$20.43	$20.50	$13.12	35,615
2016-07-27	$20.77	$20.77	$20.49	$20.65	$13.22	25,664
2016-07-26	$20.59	$20.66	$20.50	$20.56	$13.16	70,751
2016-07-25	$20.65	$20.66	$20.56	$20.65	$13.22	37,514
2016-07-22	$20.63	$20.65	$20.52	$20.57	$13.16	20,973
2016-07-21	$20.68	$20.73	$20.59	$20.65	$13.21	45,648
2016-07-20	$20.75	$20.88	$20.75	$20.88	$13.36	26,277
2016-07-19	$20.45	$20.55	$20.43	$20.49	$13.11	69,503
2016-07-18	$20.68	$20.77	$20.61	$20.76	$13.29	70,588
2016-07-15	$20.62	$20.73	$20.57	$20.69	$13.24	33,841
2016-07-14	$20.83	$20.87	$20.77	$20.85	$13.35	27,129
2016-07-13	$20.78	$20.87	$20.68	$20.72	$13.26	28,485
2016-07-12	$20.95	$21.00	$20.87	$20.96	$13.42	67,790
2016-07-11	$20.41	$20.54	$20.33	$20.46	$13.09	20,701
2016-07-08	$20.16	$20.36	$20.05	$20.36	$13.03	256,757
2016-07-07	$19.82	$19.91	$19.63	$19.68	$12.60	90,430
2016-07-06	$19.71	$19.84	$19.51	$19.82	$12.69	56,613
2016-07-05	$20.04	$20.15	$19.84	$19.90	$12.74	36,080
2016-07-01	$20.72	$20.83	$20.68	$20.69	$13.24	43,101
2016-06-30	$19.95	$20.45	$19.92	$20.35	$13.02	35,584
2016-06-29	$19.77	$19.94	$19.77	$19.85	$12.71	123,429
2016-06-28	$19.65	$19.65	$19.34	$19.52	$12.49	67,051
2016-06-27	$19.41	$19.41	$18.94	$18.99	$12.15	94,818
2016-06-24	$19.69	$19.97	$19.32	$19.36	$12.39	55,302
2016-06-23	$21.51	$21.69	$21.42	$21.69	$13.88	31,905
2016-06-22	$21.85	$21.87	$21.69	$21.73	$13.91	27,665
2016-06-21	$21.48	$21.65	$21.45	$21.56	$13.80	35,122
2016-06-20	$21.65	$21.70	$21.49	$21.58	$13.81	56,923
2016-06-17	$20.86	$21.04	$20.83	$21.00	$13.44	34,637
2016-06-16	$20.35	$20.73	$20.29	$20.71	$13.26	46,569
2016-06-15	$20.71	$20.78	$20.62	$20.63	$13.20	84,915
2016-06-14	$20.64	$20.71	$20.49	$20.67	$13.23	74,559
2016-06-13	$20.87	$21.10	$20.81	$20.87	$13.36	29,069
2016-06-10	$21.51	$21.55	$21.33	$21.41	$13.70	34,314
2016-06-09	$22.14	$22.22	$22.09	$22.18	$14.20	31,503
2016-06-08	$22.50	$22.76	$22.50	$22.75	$14.56	18,502
2016-06-07	$22.62	$22.72	$22.60	$22.60	$14.47	27,584
2016-06-06	$22.57	$22.62	$22.48	$22.58	$14.45	21,248
2016-06-03	$22.42	$22.49	$22.29	$22.47	$14.38	28,465
2016-06-02	$22.15	$22.32	$22.14	$22.28	$14.26	61,267
2016-06-01	$22.24	$22.42	$22.24	$22.35	$14.31	16,690
2016-05-31	$22.53	$22.53	$22.19	$22.24	$14.23	32,573
2016-05-27	$22.39	$22.47	$22.36	$22.45	$14.37	30,540
2016-05-26	$22.35	$22.44	$22.31	$22.39	$14.33	22,228
2016-05-25	$22.22	$22.33	$22.12	$22.28	$14.26	24,431
2016-05-24	$22.01	$22.36	$22.01	$22.33	$14.29	30,249
2016-05-23	$22.08	$22.27	$22.08	$22.24	$14.23	26,371
2016-05-20	$22.05	$22.26	$22.04	$22.20	$14.21	39,342
2016-05-19	$21.85	$21.92	$21.79	$21.92	$14.03	27,230
2016-05-18	$21.75	$22.12	$21.74	$21.85	$13.99	37,742
2016-05-17	$22.06	$22.12	$21.86	$21.86	$13.99	32,735
2016-05-16	$21.75	$21.97	$21.75	$21.93	$14.04	39,580
2016-05-13	$21.84	$21.86	$21.68	$21.75	$13.92	16,339
2016-05-12	$22.38	$22.38	$22.24	$22.34	$14.30	21,046
2016-05-11	$22.23	$22.39	$22.23	$22.26	$14.25	34,748
2016-05-10	$22.23	$22.45	$22.23	$22.42	$14.35	163,329
2016-05-09	$22.19	$22.27	$22.19	$22.26	$14.25	119,433
2016-05-06	$22.11	$22.16	$22.04	$22.09	$14.14	23,595
2016-05-05	$22.46	$22.50	$22.19	$22.23	$14.23	31,269
2016-05-04	$22.20	$22.48	$22.20	$22.48	$14.39	74,241
2016-05-03	$22.09	$22.15	$21.98	$22.06	$13.41	43,529
2016-05-02	$22.20	$22.30	$22.15	$22.30	$13.56	27,015
2016-04-29	$21.94	$21.99	$21.78	$21.83	$13.27	21,559
2016-04-28	$21.75	$22.08	$21.75	$22.01	$13.38	27,189
2016-04-27	$22.00	$22.08	$21.97	$22.08	$13.42	20,414
2016-04-26	$22.42	$22.44	$22.33	$22.33	$13.57	28,959
2016-04-25	$22.22	$22.32	$22.19	$22.26	$13.53	22,993
2016-04-22	$22.79	$22.79	$22.56	$22.72	$13.81	19,126
2016-04-21	$23.21	$23.46	$22.97	$22.97	$13.96	186,979
2016-04-20	$24.51	$24.61	$24.46	$24.55	$14.20	21,859
2016-04-19	$24.42	$24.50	$24.40	$24.49	$14.17	18,098
2016-04-18	$23.88	$24.04	$23.88	$24.00	$13.88	30,179
2016-04-15	$23.78	$23.78	$23.61	$23.65	$13.68	22,684
2016-04-14	$23.69	$23.89	$23.66	$23.80	$13.77	33,515
2016-04-13	$23.62	$23.83	$23.60	$23.72	$13.72	24,270
2016-04-12	$23.38	$23.59	$23.23	$23.58	$13.64	25,431
2016-04-11	$23.52	$23.53	$23.28	$23.31	$13.48	25,637
2016-04-08	$23.28	$23.43	$23.28	$23.32	$13.49	41,486
2016-04-07	$23.04	$23.06	$22.79	$22.84	$13.21	35,980
2016-04-06	$23.35	$23.63	$23.35	$23.55	$13.62	19,304
2016-04-05	$23.20	$23.29	$23.13	$23.22	$13.43	24,106
2016-04-04	$23.68	$23.68	$23.49	$23.53	$13.61	23,563
2016-04-01	$23.32	$23.54	$23.28	$23.49	$13.59	21,615
2016-03-31	$23.60	$23.80	$23.60	$23.70	$13.71	51,049
2016-03-30	$23.58	$23.86	$23.58	$23.77	$13.75	23,127
2016-03-29	$23.30	$23.66	$23.30	$23.66	$13.69	26,153
2016-03-28	$23.10	$23.28	$23.10	$23.20	$13.42	37,895
2016-03-24	$23.14	$23.20	$23.01	$23.08	$13.35	34,533
2016-03-23	$23.79	$23.79	$23.51	$23.55	$13.62	25,392
2016-03-22	$23.78	$23.95	$23.76	$23.90	$13.82	25,997
2016-03-21	$24.10	$24.24	$24.10	$24.18	$13.99	26,134
2016-03-18	$24.06	$24.16	$24.04	$24.08	$13.93	48,809
2016-03-17	$23.95	$24.22	$23.88	$24.21	$14.00	60,832
2016-03-16	$23.59	$23.96	$23.56	$23.93	$13.84	24,342
2016-03-15	$23.60	$23.68	$23.52	$23.68	$13.70	21,530
2016-03-14	$23.67	$23.79	$23.66	$23.76	$13.74	28,547
2016-03-11	$23.61	$23.70	$23.55	$23.61	$13.66	39,632
2016-03-10	$23.36	$23.46	$22.95	$23.05	$13.33	76,091
2016-03-09	$22.84	$22.97	$22.78	$22.85	$13.21	25,223
2016-03-08	$22.77	$22.81	$22.71	$22.75	$13.16	44,007
2016-03-07	$22.63	$22.83	$22.56	$22.74	$13.15	51,001
2016-03-04	$22.92	$22.97	$22.88	$22.92	$13.26	110,102
2016-03-03	$22.92	$23.15	$22.89	$23.10	$13.36	33,963
2016-03-02	$22.94	$22.94	$22.76	$22.92	$13.26	174,484
2016-03-01	$22.88	$23.12	$22.76	$23.07	$13.34	260,883
2016-02-29	$22.45	$22.52	$22.32	$22.33	$12.92	90,208
2016-02-26	$22.91	$22.94	$22.81	$22.84	$13.21	53,622
2016-02-25	$22.73	$22.86	$22.67	$22.82	$13.20	51,473
2016-02-24	$22.58	$22.85	$22.55	$22.83	$13.21	29,716
2016-02-23	$22.82	$22.85	$22.73	$22.82	$13.20	39,836
2016-02-22	$22.58	$22.77	$22.58	$22.69	$13.12	33,389
2016-02-19	$22.36	$22.52	$22.26	$22.52	$13.03	47,488
2016-02-18	$22.48	$22.60	$22.43	$22.50	$13.01	38,976
2016-02-17	$22.21	$22.47	$22.21	$22.43	$12.97	79,736
2016-02-16	$21.91	$22.08	$21.88	$22.04	$12.75	45,869
2016-02-12	$21.13	$21.33	$21.13	$21.24	$12.29	42,086
2016-02-11	$21.12	$21.24	$21.04	$21.23	$12.28	32,929
2016-02-10	$21.87	$21.87	$21.70	$21.74	$12.57	25,098
2016-02-09	$22.01	$22.26	$21.96	$22.10	$12.78	49,588
2016-02-08	$22.68	$22.70	$22.38	$22.61	$13.08	30,214
2016-02-05	$23.31	$23.31	$22.86	$22.93	$13.26	48,267
2016-02-04	$23.42	$23.52	$23.38	$23.52	$13.60	36,089
2016-02-03	$23.42	$23.70	$23.28	$23.70	$13.71	33,124
2016-02-02	$23.69	$23.69	$23.38	$23.46	$13.57	26,674
2016-02-01	$23.89	$23.96	$23.78	$23.96	$13.86	27,069
2016-01-29	$23.95	$24.15	$23.76	$24.15	$13.97	22,417
2016-01-28	$23.62	$23.68	$23.41	$23.61	$13.66	27,076
2016-01-27	$23.61	$23.71	$23.47	$23.54	$13.62	26,088
2016-01-26	$23.83	$24.10	$23.77	$24.10	$13.94	53,817
2016-01-25	$23.75	$23.95	$23.73	$23.82	$13.78	26,585
2016-01-22	$23.96	$24.02	$23.82	$23.95	$13.85	32,254
2016-01-21	$23.17	$23.54	$23.06	$23.47	$13.57	37,649
2016-01-20	$23.75	$23.75	$23.29	$23.62	$13.66	55,025
2016-01-19	$24.03	$24.16	$23.91	$24.07	$13.92	37,272
2016-01-15	$23.78	$24.02	$23.78	$23.94	$13.84	30,383
2016-01-14	$24.10	$24.32	$23.89	$24.22	$14.01	41,041
2016-01-13	$24.62	$24.63	$24.21	$24.33	$14.07	473,425
2016-01-12	$24.37	$24.49	$24.28	$24.49	$14.17	25,570
2016-01-11	$24.45	$24.51	$24.10	$24.25	$14.03	42,558
2016-01-08	$24.40	$24.42	$24.11	$24.13	$13.96	31,849
2016-01-07	$24.07	$24.22	$24.00	$24.09	$13.93	26,988
2016-01-06	$24.57	$24.57	$24.35	$24.48	$14.16	35,442
2016-01-05	$24.66	$24.74	$24.49	$24.70	$14.29	22,337
2016-01-04	$24.81	$24.85	$24.54	$24.84	$14.37	38,325
2015-12-31	$25.38	$25.46	$25.29	$25.30	$14.63	21,828
2015-12-30	$25.61	$25.69	$25.58	$25.62	$14.82	22,761
2015-12-29	$25.76	$25.89	$25.70	$25.89	$14.98	21,857
2015-12-28	$25.50	$25.62	$25.47	$25.62	$14.82	32,896
2015-12-24	$25.52	$25.61	$25.50	$25.56	$14.78	25,914
2015-12-23	$25.36	$25.58	$25.34	$25.54	$14.77	67,570
2015-12-22	$25.18	$25.38	$25.14	$25.35	$14.66	64,212
2015-12-21	$25.33	$25.42	$25.12	$25.26	$14.61	41,866
2015-12-18	$25.26	$25.27	$25.13	$25.19	$14.57	56,721
2015-12-17	$25.60	$25.61	$25.43	$25.45	$14.72	14,626
2015-12-16	$25.51	$25.77	$25.44	$25.72	$14.87	38,847
2015-12-15	$25.24	$25.28	$25.12	$25.12	$14.53	29,517
2015-12-14	$24.86	$24.92	$24.65	$24.74	$14.31	45,801
2015-12-11	$24.89	$24.89	$24.61	$24.66	$14.26	20,698
2015-12-10	$25.35	$25.35	$25.14	$25.20	$14.57	15,537
2015-12-09	$25.28	$25.47	$25.15	$25.30	$14.63	27,705
2015-12-08	$25.37	$25.46	$25.22	$25.36	$14.67	24,284
2015-12-07	$25.38	$25.46	$25.36	$25.41	$14.70	17,458
2015-12-04	$25.18	$25.47	$25.18	$25.45	$14.72	20,440
2015-12-03	$25.17	$25.19	$24.99	$25.02	$14.47	30,390
2015-12-02	$24.95	$24.99	$24.76	$24.84	$14.37	100,546
2015-12-01	$24.88	$24.93	$24.81	$24.93	$14.42	17,254
2015-11-30	$24.78	$24.81	$24.74	$24.79	$14.34	11,904
2015-11-27	$24.72	$24.76	$24.68	$24.76	$14.32	13,736
2015-11-25	$24.54	$24.71	$24.51	$24.68	$14.27	22,666
2015-11-24	$24.25	$24.37	$24.24	$24.29	$14.05	29,069
2015-11-23	$24.60	$24.61	$24.47	$24.56	$14.21	28,416
2015-11-20	$24.63	$24.65	$24.52	$24.55	$14.20	16,717
2015-11-19	$24.80	$24.83	$24.64	$24.71	$14.29	42,499
2015-11-18	$24.49	$24.53	$24.35	$24.52	$14.18	16,959
2015-11-17	$24.38	$24.40	$24.22	$24.23	$14.02	23,241
2015-11-16	$23.97	$24.14	$23.91	$24.14	$13.96	18,194
2015-11-13	$23.96	$24.02	$23.91	$23.95	$13.85	22,214
2015-11-12	$24.32	$24.34	$24.26	$24.29	$14.05	11,724
2015-11-11	$24.31	$24.45	$24.27	$24.39	$14.11	11,281
2015-11-10	$23.84	$23.94	$23.73	$23.90	$13.82	24,934
2015-11-09	$24.00	$24.00	$23.72	$23.84	$13.79	31,518
2015-11-06	$24.47	$24.47	$24.34	$24.45	$14.14	20,819
2015-11-05	$24.88	$24.88	$24.73	$24.83	$14.36	19,785
2015-11-04	$24.62	$24.68	$24.40	$24.52	$14.18	37,763
2015-11-03	$24.56	$24.74	$24.50	$24.70	$14.29	38,584
2015-11-02	$24.76	$24.83	$24.68	$24.82	$14.36	44,828
2015-10-30	$24.49	$24.58	$24.43	$24.46	$14.15	25,893
2015-10-29	$24.47	$24.70	$24.45	$24.69	$14.28	30,749
2015-10-28	$24.73	$24.88	$24.46	$24.64	$14.25	27,857
2015-10-27	$24.77	$24.78	$24.61	$24.63	$14.25	21,122
2015-10-26	$24.65	$24.79	$24.63	$24.79	$14.34	15,567
2015-10-23	$24.44	$24.56	$24.41	$24.54	$14.19	18,587
2015-10-22	$24.14	$24.35	$24.13	$24.20	$14.00	20,254
2015-10-21	$24.14	$24.26	$24.10	$24.17	$13.98	17,278
2015-10-20	$24.52	$24.58	$24.50	$24.53	$14.19	20,190
2015-10-19	$24.59	$24.66	$24.56	$24.61	$14.23	15,336
2015-10-16	$24.57	$24.70	$24.52	$24.67	$14.27	20,908
2015-10-15	$24.39	$24.57	$24.35	$24.54	$14.19	23,057
2015-10-14	$24.40	$24.41	$24.31	$24.40	$14.11	30,734
2015-10-13	$24.50	$24.60	$24.43	$24.50	$14.17	11,378
2015-10-12	$24.75	$24.99	$24.74	$24.97	$14.44	175,981
2015-10-09	$25.14	$25.15	$24.89	$24.93	$14.42	261,143
2015-10-08	$24.95	$25.28	$24.95	$25.23	$14.59	35,688
2015-10-07	$25.14	$25.27	$25.03	$25.17	$14.56	49,235
2015-10-06	$24.98	$25.24	$24.98	$25.24	$14.60	54,967
2015-10-05	$24.86	$24.98	$24.79	$24.96	$14.44	41,588
2015-10-02	$24.25	$24.49	$24.15	$24.49	$14.17	36,950
2015-10-01	$24.21	$24.31	$24.09	$24.31	$14.06	56,219
2015-09-30	$24.08	$24.32	$24.03	$24.32	$14.07	236,484
2015-09-29	$23.80	$23.90	$23.70	$23.80	$13.77	67,499
2015-09-28	$24.03	$24.05	$23.83	$23.93	$13.84	27,710
2015-09-25	$24.36	$24.52	$24.20	$24.34	$14.08	16,687
2015-09-24	$23.85	$23.94	$23.63	$23.89	$13.82	30,333
2015-09-23	$24.02	$24.09	$23.90	$23.97	$13.86	21,363
2015-09-22	$24.10	$24.13	$23.97	$24.13	$13.96	39,742
2015-09-21	$24.95	$24.97	$24.61	$24.69	$14.28	20,456
2015-09-18	$24.86	$24.97	$24.70	$24.73	$14.30	22,989
2015-09-17	$25.25	$25.64	$25.23	$25.48	$14.74	27,748
2015-09-16	$24.85	$25.01	$24.85	$24.99	$14.46	19,073
2015-09-15	$24.78	$25.00	$24.78	$24.97	$14.44	170,861
2015-09-14	$24.76	$24.78	$24.62	$24.69	$14.28	36,063
2015-09-11	$25.00	$25.30	$25.00	$25.23	$14.59	20,699
2015-09-10	$24.98	$25.24	$24.98	$25.23	$14.59	15,765
2015-09-09	$25.09	$25.09	$24.79	$24.79	$14.34	30,341
2015-09-08	$24.70	$24.80	$24.58	$24.80	$14.34	38,528
2015-09-04	$23.97	$24.10	$23.81	$23.85	$13.80	28,419
2015-09-03	$24.06	$24.27	$24.06	$24.22	$14.01	25,263
2015-09-02	$24.01	$24.08	$23.88	$24.08	$13.93	41,781
2015-09-01	$23.92	$23.94	$23.71	$23.79	$13.76	27,018
2015-08-31	$24.05	$24.11	$23.94	$24.06	$13.91	49,482

Sampo Plc (SAXPY) News Headlines

Insurer Sampo says its Solvency II ratio could fall in 2024-2026

None

reuters.com March 6, 2024

Recent Sampo Plc (SAXPY) News

Similar Companies to Sampo Plc (SAXPY) 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	--	--	--

Sampo Plc (SAXPY) Exchange: PINK