Swiss Re Ltd (SSREY) Stock Profile

Data as of Aug. 22, 2025

$46.01 ($0.18) 0.39%

Swiss Re Ltd - Daily Information

Click for more stock information on Swiss Re Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$46.24
Previous Close	$46.01
High	$46.34
Low	$45.84
Adjusted Open	$46.24
Previous Adjusted Close	$46.01
Adjusted High	$46.34
Adjusted Low	$45.84

Invest in Swiss Re Ltd (SSREY)

Get your 2 free stocks today!

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

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

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

Key People Swiss Re Ltd

Employee	Position
Christian Mumenthaler	Group Chief Executive Officer
Anette Bronder	Group Chief Operating Officer
John Robert Dacey	Group Chief Financial Officer
Guido Fürer	Group Chief Investment Officer
Kaspar Müller	President-Latin American Reinsurance
Ian William Haycock	Chief Data Officer
Samrat Dua	Chief InfoTech & Data Officer
Andreas Berger	Chief Executive Officer-Corporate Solutions
Robert Wiest	Chief Operating Officer-Reinsurance
Fred Kleiterp	Chief Executive Officer-Europe & Middle East
Carlo Bewersdorf	Chief Executive Officer-iptiQ
Veronica Scotti	Chairman-Public Sector Solutions
Jonathan Isherwood	Chief Executive Officer-Reinsurance Americas
Thierry Léger	Chief Underwriting Officer
Martyn Parker	Chairman-Global Partnerships
Christopher John Minter	Head-Principal Investments & Acquisitions
Moses Ojeisekhoba	Chief Executive Officer-Reinsurance
Jason Richards	Head-Property & Casualty Business Management
Patrick Raaflaub	Group Chief Risk Officer
Anne Christina Keller Dubach	Head-Art
John Eric Smith	Chief Executive Officer-Reinsurance Americas
Russell Higginbotham	CEO-Reinsurance Asia & Regional President-Asia
Michael Francis Bacon	Head-Americas Investments & Acquisitions
Joachim Oechslin	Director
Deanna Ong	Director
Thomas Bohun	Head-Investor Relations
Nigel P. Fretwell	Group Chief Human Resources Officer
Felix Horber	Secretary
Hermann Geiger	Group Chief Legal Officer
Sergio P. Ermotti	Independent Non-Executive Chairman
Kuo Fung Ch'ien	Independent Non-Executive Director
Renato Fassbind	Vice Chairman
Susan Lynne Wagner	Independent Non-Executive Director
Philip K. Ryan	Independent Non-Executive Director
Paul Michael William Tucker	Independent Non-Executive Director
Hans Jörg Reinhardt	Independent Non-Executive Director
Jay Stuart Ralph	Independent Non-Executive Director
Jacques M. de Vaucleroy	Independent Non-Executive Director
Larry Donald Zimpleman	Independent Non-Executive Director
Karen L. Gavan	Independent Non-Executive Director

Historical Stock Data for Swiss Re Ltd (SSREY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$46.24	$46.34	$45.84	$46.01	$46.01	9,402
2025-08-21	$45.78	$45.99	$45.69	$45.83	$45.83	24,375
2025-08-20	$46.15	$46.45	$46.15	$46.43	$46.43	13,051
2025-08-19	$45.36	$45.64	$45.35	$45.48	$45.48	17,499
2025-08-18	$45.20	$45.48	$45.10	$45.24	$45.24	19,571
2025-08-15	$45.78	$45.78	$45.26	$45.33	$45.33	26,640
2025-08-14	$45.09	$45.23	$44.81	$45.18	$45.18	18,136
2025-08-13	$46.66	$46.95	$46.66	$46.89	$46.89	13,502
2025-08-12	$46.30	$46.43	$46.04	$46.36	$46.36	32,670
2025-08-11	$46.35	$46.56	$46.26	$46.48	$46.48	12,873
2025-08-08	$46.30	$46.73	$46.24	$46.45	$46.45	48,538
2025-08-07	$48.50	$48.50	$47.76	$47.91	$47.91	40,542
2025-08-06	$47.04	$47.68	$47.04	$47.52	$47.52	12,592
2025-08-05	$46.51	$46.64	$46.24	$46.24	$46.24	53,452
2025-08-04	$45.85	$46.18	$45.72	$45.92	$45.92	54,261
2025-08-01	$45.10	$45.11	$44.30	$44.84	$44.84	27,158
2025-07-31	$44.92	$45.33	$44.92	$44.97	$44.97	33,722
2025-07-30	$44.87	$45.12	$44.69	$44.82	$44.82	55,823
2025-07-29	$45.92	$46.04	$45.68	$45.81	$45.81	22,451
2025-07-28	$45.78	$45.88	$45.44	$45.51	$45.51	25,297
2025-07-25	$45.88	$46.51	$45.88	$46.35	$46.35	29,999
2025-07-24	$46.36	$46.53	$46.17	$46.30	$46.30	33,565
2025-07-23	$46.30	$46.95	$46.19	$46.88	$46.88	14,487
2025-07-22	$45.59	$46.05	$45.43	$45.96	$45.96	24,161
2025-07-21	$45.71	$46.07	$45.64	$45.77	$45.77	22,392
2025-07-18	$45.24	$45.24	$44.84	$44.91	$44.91	19,810
2025-07-17	$44.37	$44.71	$44.32	$44.57	$44.57	27,157
2025-07-16	$44.17	$44.60	$44.02	$44.51	$44.51	22,650
2025-07-15	$43.74	$43.74	$43.38	$43.59	$43.59	24,832
2025-07-14	$43.50	$44.01	$43.50	$44.01	$44.01	33,318
2025-07-11	$43.87	$44.23	$43.82	$44.16	$44.16	23,287
2025-07-10	$44.39	$44.48	$44.26	$44.48	$44.48	25,362
2025-07-09	$44.48	$44.66	$44.24	$44.60	$44.60	25,452
2025-07-08	$43.46	$43.90	$43.46	$43.81	$43.81	27,359
2025-07-07	$43.80	$44.01	$43.46	$43.66	$43.66	22,895
2025-07-03	$43.34	$43.57	$43.25	$43.32	$43.32	14,750
2025-07-02	$43.00	$43.00	$42.51	$42.77	$42.77	20,570
2025-07-01	$43.15	$43.27	$42.96	$43.07	$43.07	23,959
2025-06-30	$42.82	$43.20	$42.79	$43.20	$43.20	26,537
2025-06-27	$42.91	$43.03	$42.75	$42.92	$42.92	27,157
2025-06-26	$42.60	$42.77	$42.48	$42.72	$42.72	33,811
2025-06-25	$42.51	$42.88	$42.19	$42.58	$42.58	21,660
2025-06-24	$42.78	$42.78	$41.72	$42.28	$42.28	132,648
2025-06-23	$41.68	$42.07	$41.50	$42.07	$42.07	34,864
2025-06-20	$41.83	$41.97	$41.71	$41.71	$41.71	29,089
2025-06-18	$41.48	$41.60	$41.27	$41.30	$41.30	41,333
2025-06-17	$41.63	$41.93	$41.50	$41.54	$41.54	34,135
2025-06-16	$41.92	$42.22	$41.57	$41.57	$41.57	33,407
2025-06-13	$41.74	$42.15	$41.72	$41.97	$41.97	62,353
2025-06-12	$42.43	$42.45	$42.25	$42.35	$42.35	72,592
2025-06-11	$43.28	$43.65	$42.66	$43.10	$43.10	104,716
2025-06-10	$44.00	$44.00	$43.25	$43.28	$43.28	22,551
2025-06-09	$44.48	$44.67	$44.00	$44.00	$44.00	20,144
2025-06-06	$43.83	$44.25	$43.57	$44.17	$44.17	23,513
2025-06-05	$43.90	$43.94	$43.53	$43.64	$43.64	36,677
2025-06-04	$44.05	$44.24	$43.93	$44.03	$44.03	10,145
2025-06-03	$44.25	$44.35	$43.68	$43.70	$43.70	34,068
2025-06-02	$44.50	$45.21	$44.37	$45.00	$45.00	55,388
2025-05-30	$44.24	$44.45	$44.05	$44.45	$44.45	16,926
2025-05-29	$44.00	$44.59	$44.00	$44.31	$44.31	19,776
2025-05-28	$43.98	$44.45	$43.81	$44.05	$44.05	26,318
2025-05-27	$44.74	$44.96	$44.60	$44.96	$44.96	15,433
2025-05-23	$44.17	$44.66	$44.14	$44.46	$44.46	17,072
2025-05-22	$44.20	$44.85	$44.04	$44.49	$44.49	20,266
2025-05-21	$43.99	$44.74	$43.99	$44.42	$44.42	22,287
2025-05-20	$44.62	$44.96	$44.42	$44.82	$44.82	25,431
2025-05-19	$44.36	$44.67	$44.30	$44.67	$44.67	26,527
2025-05-16	$44.51	$45.02	$44.06	$44.48	$44.48	29,662
2025-05-15	$44.56	$45.17	$44.29	$44.83	$44.83	52,871
2025-05-14	$43.63	$44.64	$43.63	$43.91	$43.91	58,190
2025-05-13	$43.62	$44.40	$43.50	$43.65	$43.65	32,475
2025-05-12	$44.27	$44.47	$43.56	$44.47	$44.47	19,640
2025-05-09	$45.07	$45.74	$45.07	$45.34	$45.34	23,897
2025-05-08	$45.31	$45.55	$45.04	$45.12	$45.12	37,973
2025-05-07	$46.23	$46.37	$45.98	$46.16	$46.16	56,561
2025-05-06	$46.22	$46.89	$45.99	$46.63	$46.63	109,363
2025-05-05	$45.61	$46.42	$45.61	$45.84	$45.84	20,287
2025-05-02	$44.91	$45.68	$44.28	$45.17	$45.17	22,371
2025-05-01	$45.00	$45.25	$44.66	$44.93	$44.93	20,352
2025-04-30	$44.56	$44.99	$44.52	$44.99	$44.99	24,584
2025-04-29	$44.10	$44.45	$43.71	$44.36	$44.36	37,345
2025-04-28	$43.30	$44.17	$43.13	$44.10	$44.10	48,707
2025-04-25	$43.50	$44.02	$43.50	$43.88	$43.88	29,280
2025-04-24	$44.67	$44.67	$43.80	$44.05	$44.05	18,857
2025-04-23	$43.89	$44.20	$43.70	$44.20	$44.20	20,997
2025-04-22	$43.75	$44.85	$43.75	$44.17	$44.17	50,447
2025-04-21	$43.55	$43.67	$42.59	$43.03	$43.03	29,018
2025-04-17	$42.74	$43.55	$42.74	$43.38	$43.38	18,330
2025-04-16	$43.00	$43.23	$42.48	$42.55	$42.55	46,559
2025-04-15	$42.75	$44.62	$42.75	$44.35	$42.51	29,415
2025-04-14	$42.69	$44.16	$42.69	$43.62	$41.81	59,611
2025-04-11	$42.35	$43.15	$42.35	$43.04	$43.04	107,802
2025-04-10	$41.73	$42.56	$41.61	$42.38	$42.38	44,325
2025-04-09	$38.85	$41.50	$38.53	$41.50	$41.50	48,126
2025-04-08	$40.58	$40.72	$39.32	$39.32	$39.32	94,780
2025-04-07	$37.82	$39.35	$37.56	$38.38	$38.38	60,769
2025-04-04	$42.00	$42.00	$39.86	$39.95	$39.95	70,790
2025-04-03	$43.67	$43.74	$43.28	$43.47	$43.47	17,619
2025-04-02	$43.57	$43.57	$42.67	$42.99	$42.99	32,251
2025-04-01	$42.84	$43.10	$42.84	$43.09	$43.09	18,361
2025-03-31	$42.41	$42.73	$42.33	$42.62	$42.62	14,341
2025-03-28	$42.97	$43.05	$42.70	$42.98	$42.98	14,361
2025-03-27	$42.51	$43.31	$42.51	$43.12	$43.12	81,440
2025-03-26	$42.90	$43.54	$42.82	$43.02	$43.02	15,893
2025-03-25	$43.52	$43.52	$42.87	$43.17	$43.17	13,885
2025-03-24	$42.39	$42.61	$42.22	$42.42	$42.42	17,430
2025-03-21	$41.94	$42.01	$41.81	$41.99	$41.99	14,589
2025-03-20	$42.00	$42.15	$41.76	$42.15	$42.15	17,317
2025-03-19	$42.16	$42.51	$42.12	$42.41	$42.41	19,814
2025-03-18	$42.43	$42.53	$42.13	$42.35	$42.35	11,905
2025-03-17	$42.30	$42.37	$41.99	$42.28	$42.28	10,514
2025-03-14	$41.70	$41.86	$41.43	$41.81	$41.81	13,590
2025-03-13	$41.72	$41.72	$41.14	$41.50	$41.50	28,589
2025-03-12	$41.35	$41.73	$41.30	$41.73	$41.73	18,649
2025-03-11	$41.19	$41.23	$40.78	$40.79	$40.79	14,512
2025-03-10	$41.50	$41.63	$41.24	$41.44	$41.44	33,525
2025-03-07	$41.57	$41.76	$41.32	$41.63	$41.63	16,904
2025-03-06	$41.08	$41.12	$40.76	$40.95	$40.95	11,706
2025-03-05	$41.41	$41.86	$41.41	$41.72	$41.72	13,511
2025-03-04	$40.75	$41.46	$40.67	$41.35	$41.35	16,694
2025-03-03	$40.91	$41.37	$40.68	$40.89	$40.89	15,375
2025-02-28	$40.50	$40.50	$39.87	$40.10	$40.10	15,523
2025-02-27	$40.41	$40.80	$40.20	$40.24	$40.24	9,783
2025-02-26	$40.08	$40.64	$40.08	$40.32	$40.32	6,997
2025-02-25	$39.19	$39.27	$38.94	$39.04	$39.04	12,882
2025-02-24	$38.60	$38.73	$38.47	$38.47	$38.47	19,485
2025-02-21	$38.00	$38.69	$38.00	$38.32	$38.32	12,924
2025-02-20	$38.92	$38.92	$38.25	$38.25	$38.25	13,814
2025-02-19	$38.76	$38.90	$38.54	$38.89	$38.89	23,671
2025-02-18	$39.20	$39.95	$39.19	$39.82	$39.82	13,594
2025-02-14	$39.03	$39.13	$38.81	$39.01	$39.01	10,558
2025-02-13	$38.99	$39.19	$38.95	$39.17	$39.17	24,068
2025-02-12	$38.96	$39.11	$38.90	$38.99	$38.99	8,444
2025-02-11	$39.04	$39.13	$38.84	$38.92	$38.92	9,254
2025-02-10	$38.96	$39.11	$38.89	$38.99	$38.99	7,186
2025-02-07	$39.11	$39.12	$38.90	$38.98	$38.98	14,511
2025-02-06	$38.92	$39.10	$38.91	$39.06	$39.06	22,459
2025-02-05	$38.91	$39.42	$38.90	$39.05	$39.05	51,767
2025-02-04	$38.35	$38.72	$38.19	$38.50	$38.50	14,908
2025-02-03	$37.98	$38.20	$37.95	$38.01	$38.01	17,597
2025-01-31	$38.51	$38.71	$38.40	$38.71	$38.71	8,535
2025-01-30	$38.84	$38.91	$38.31	$38.61	$38.61	11,875
2025-01-29	$39.00	$39.00	$38.57	$38.66	$38.66	18,633
2025-01-28	$39.01	$39.01	$38.41	$38.76	$38.76	29,435
2025-01-27	$39.03	$39.35	$38.76	$39.11	$39.11	10,075
2025-01-24	$38.26	$38.59	$38.15	$38.15	$38.15	10,271
2025-01-23	$38.20	$38.37	$37.85	$38.29	$38.29	15,517
2025-01-22	$38.04	$38.17	$37.93	$38.03	$38.03	17,432
2025-01-21	$37.33	$37.60	$37.28	$37.54	$37.54	18,402
2025-01-17	$37.18	$37.42	$37.08	$37.18	$37.18	19,208
2025-01-16	$36.91	$37.58	$36.91	$37.23	$37.23	29,063
2025-01-15	$36.88	$37.01	$36.66	$36.83	$36.83	23,170
2025-01-14	$36.05	$36.37	$35.68	$36.27	$36.27	34,084
2025-01-13	$35.39	$35.89	$35.39	$35.85	$35.85	33,773
2025-01-10	$35.84	$36.70	$35.76	$35.85	$35.85	21,681
2025-01-08	$36.86	$37.38	$36.83	$37.04	$37.04	15,575
2025-01-07	$36.96	$37.53	$36.96	$37.02	$37.02	45,431
2025-01-06	$36.71	$36.82	$36.36	$36.51	$36.51	28,500
2025-01-03	$36.49	$36.56	$36.34	$36.54	$36.54	21,567
2025-01-02	$36.20	$36.22	$36.00	$36.09	$36.09	21,447
2024-12-31	$36.37	$36.37	$36.04	$36.09	$36.09	8,765
2024-12-30	$36.65	$36.65	$36.07	$36.36	$36.36	21,885
2024-12-27	$36.33	$36.52	$36.28	$36.45	$36.45	40,742
2024-12-26	$36.41	$36.63	$36.32	$36.63	$36.63	24,628
2024-12-24	$36.45	$36.56	$36.40	$36.51	$36.51	19,196
2024-12-23	$36.26	$36.54	$35.66	$36.35	$36.35	32,131
2024-12-20	$35.51	$36.52	$35.51	$36.47	$36.47	25,843
2024-12-19	$35.87	$36.32	$35.87	$36.19	$36.19	15,504
2024-12-18	$36.49	$36.60	$35.75	$36.07	$36.07	24,795
2024-12-17	$37.38	$37.38	$36.89	$36.96	$36.96	21,034
2024-12-16	$36.99	$37.56	$36.99	$37.19	$37.19	33,774
2024-12-13	$37.21	$37.87	$37.21	$37.55	$37.55	14,390
2024-12-12	$36.28	$36.43	$35.90	$35.90	$35.90	43,880
2024-12-11	$36.36	$36.54	$36.19	$36.40	$36.40	23,007
2024-12-10	$36.61	$36.83	$36.55	$36.55	$36.55	50,601
2024-12-09	$37.60	$37.60	$37.17	$37.17	$37.17	18,761
2024-12-06	$37.94	$37.94	$37.23	$37.32	$37.32	27,593
2024-12-05	$37.63	$37.72	$37.51	$37.64	$37.64	15,026
2024-12-04	$37.35	$37.46	$37.35	$37.40	$37.40	14,419
2024-12-03	$37.87	$37.87	$37.22	$37.22	$37.22	16,743
2024-12-02	$37.03	$37.54	$37.03	$37.42	$37.42	52,199
2024-11-29	$36.80	$37.10	$36.52	$36.99	$36.99	8,013
2024-11-27	$36.44	$36.65	$36.44	$36.45	$36.45	14,705
2024-11-26	$36.39	$36.39	$35.93	$36.25	$36.25	28,654
2024-11-25	$36.68	$36.72	$36.23	$36.41	$36.41	28,427
2024-11-22	$35.97	$36.02	$35.71	$36.02	$36.02	15,684
2024-11-21	$35.46	$36.08	$35.46	$35.87	$35.87	26,965
2024-11-20	$35.62	$35.74	$35.28	$35.69	$35.69	15,144
2024-11-19	$35.12	$35.53	$35.12	$35.40	$35.40	27,059
2024-11-18	$35.00	$35.45	$35.00	$35.29	$35.29	35,918
2024-11-15	$34.26	$34.47	$34.26	$34.45	$34.45	27,114
2024-11-14	$34.26	$34.54	$33.89	$33.99	$33.99	34,330
2024-11-13	$33.96	$34.36	$33.96	$34.11	$34.11	47,357
2024-11-12	$34.69	$34.69	$33.99	$34.23	$34.23	28,061
2024-11-11	$34.95	$34.97	$34.73	$34.80	$34.80	39,471
2024-11-08	$33.43	$34.16	$33.43	$33.82	$33.82	49,001
2024-11-07	$34.31	$34.67	$34.28	$34.45	$34.45	17,123
2024-11-06	$32.06	$32.15	$31.88	$32.03	$32.03	11,574
2024-11-05	$32.38	$32.77	$32.24	$32.45	$32.45	17,526
2024-11-04	$32.11	$32.13	$31.84	$31.97	$31.97	25,246
2024-11-01	$32.23	$32.29	$31.97	$32.07	$32.07	13,777
2024-10-31	$32.01	$32.10	$31.85	$32.10	$32.10	26,255
2024-10-30	$32.27	$32.37	$32.04	$32.23	$32.23	18,175
2024-10-29	$32.50	$32.61	$32.12	$32.41	$32.41	15,865
2024-10-28	$32.55	$32.69	$32.47	$32.61	$32.61	23,054
2024-10-25	$31.93	$32.31	$31.93	$32.23	$32.23	13,465
2024-10-24	$32.62	$32.65	$32.15	$32.43	$32.43	9,505
2024-10-23	$32.49	$32.49	$32.08	$32.25	$32.25	16,758
2024-10-22	$32.50	$32.65	$32.43	$32.58	$32.58	19,532
2024-10-21	$33.11	$33.23	$33.11	$33.15	$33.15	17,860
2024-10-18	$33.58	$33.87	$33.58	$33.76	$33.76	9,562
2024-10-17	$33.85	$33.85	$33.63	$33.74	$33.74	16,230
2024-10-16	$33.74	$33.91	$33.74	$33.80	$33.80	90,263
2024-10-15	$34.10	$34.21	$33.89	$33.95	$33.95	10,786
2024-10-14	$34.20	$34.40	$33.95	$34.32	$34.32	11,657
2024-10-11	$34.04	$34.12	$33.97	$34.06	$34.06	14,427
2024-10-10	$33.41	$34.01	$33.41	$33.88	$33.88	21,516
2024-10-09	$32.57	$32.90	$32.57	$32.71	$32.71	12,660
2024-10-08	$32.44	$32.61	$32.21	$32.61	$32.61	13,597
2024-10-07	$32.64	$32.64	$32.12	$32.38	$32.38	79,006
2024-10-04	$33.28	$33.68	$33.27	$33.68	$33.68	12,482
2024-10-03	$33.54	$33.54	$33.40	$33.44	$33.44	10,640
2024-10-02	$33.61	$33.90	$33.61	$33.73	$33.73	15,892
2024-10-01	$34.20	$34.32	$34.11	$34.13	$34.13	8,562
2024-09-30	$34.90	$34.90	$34.41	$34.52	$34.52	16,339
2024-09-27	$35.00	$35.00	$34.85	$34.96	$34.96	7,104
2024-09-26	$34.55	$34.86	$34.50	$34.84	$34.84	12,682
2024-09-25	$35.00	$35.01	$34.77	$34.97	$34.97	25,964
2024-09-24	$34.46	$34.91	$34.46	$34.70	$34.70	12,017
2024-09-23	$34.01	$34.26	$34.01	$34.25	$34.25	11,001
2024-09-20	$34.44	$34.44	$34.08	$34.21	$34.21	9,740
2024-09-19	$34.28	$34.28	$34.19	$34.24	$34.24	9,272
2024-09-18	$34.18	$34.44	$34.06	$34.14	$34.14	55,852
2024-09-17	$34.50	$34.59	$34.16	$34.24	$34.24	15,482
2024-09-16	$33.91	$34.50	$33.91	$34.50	$34.50	9,341
2024-09-13	$34.15	$34.34	$34.03	$34.12	$34.12	21,864
2024-09-12	$33.80	$34.02	$33.80	$34.02	$34.02	14,500
2024-09-11	$33.95	$33.95	$33.69	$33.81	$33.81	22,481
2024-09-10	$34.08	$34.15	$33.82	$34.15	$34.15	17,867
2024-09-09	$33.78	$34.10	$33.78	$34.00	$34.00	16,620
2024-09-06	$34.37	$34.37	$33.85	$33.85	$33.85	11,504
2024-09-05	$34.69	$34.69	$34.44	$34.58	$34.58	9,953
2024-09-04	$34.25	$34.47	$34.20	$34.32	$34.32	12,154
2024-09-03	$34.13	$34.48	$34.13	$34.32	$34.32	8,666
2024-08-30	$34.10	$34.22	$33.89	$34.07	$34.07	32,665
2024-08-29	$34.23	$34.38	$34.23	$34.28	$34.28	26,488
2024-08-28	$34.59	$34.79	$34.58	$34.68	$34.68	29,580
2024-08-27	$34.22	$34.25	$34.18	$34.20	$34.20	7,473
2024-08-26	$34.06	$34.28	$34.05	$34.09	$34.09	67,920
2024-08-23	$34.37	$34.80	$34.35	$34.80	$34.80	36,610
2024-08-22	$33.85	$34.13	$33.85	$33.95	$33.95	19,996
2024-08-21	$32.69	$32.88	$32.45	$32.57	$32.57	49,648
2024-08-20	$32.09	$32.54	$32.09	$32.54	$32.54	52,904
2024-08-19	$31.80	$32.00	$31.80	$31.98	$31.98	14,324
2024-08-16	$31.50	$31.65	$31.46	$31.65	$31.65	8,013
2024-08-15	$30.89	$31.32	$30.89	$31.19	$31.19	11,450
2024-08-14	$30.64	$30.84	$30.50	$30.82	$30.82	14,744
2024-08-13	$29.98	$30.35	$29.98	$30.35	$30.35	46,311
2024-08-12	$30.04	$30.10	$29.95	$30.09	$30.09	23,255
2024-08-09	$29.81	$30.15	$29.81	$30.10	$30.10	56,073
2024-08-08	$29.71	$29.97	$29.64	$29.85	$29.85	31,437
2024-08-07	$29.70	$29.81	$29.51	$29.55	$29.55	45,088
2024-08-06	$29.32	$29.65	$29.25	$29.59	$29.59	47,050
2024-08-05	$29.43	$29.50	$29.00	$29.32	$29.32	83,967
2024-08-02	$30.02	$30.22	$29.95	$30.15	$30.15	98,744
2024-08-01	$30.89	$30.89	$30.55	$30.72	$30.72	19,768
2024-07-31	$30.85	$31.18	$30.76	$30.99	$30.99	16,169
2024-07-30	$30.89	$30.92	$30.77	$30.86	$30.86	23,842
2024-07-29	$30.62	$30.65	$30.36	$30.46	$30.46	20,523
2024-07-26	$30.82	$30.85	$30.62	$30.85	$30.85	21,969
2024-07-25	$30.52	$30.63	$30.39	$30.50	$30.50	33,859
2024-07-24	$30.41	$30.53	$30.24	$30.40	$30.40	19,933
2024-07-23	$30.17	$30.33	$30.00	$30.15	$30.15	31,668
2024-07-22	$29.80	$29.98	$29.77	$29.95	$29.95	27,241
2024-07-19	$30.49	$30.49	$29.88	$29.93	$29.93	14,514
2024-07-18	$30.91	$30.94	$30.55	$30.56	$30.56	27,920
2024-07-17	$30.79	$30.94	$30.76	$30.77	$30.77	11,220
2024-07-16	$30.59	$30.74	$30.36	$30.67	$30.67	20,521
2024-07-15	$31.24	$31.37	$30.99	$31.00	$31.00	15,448
2024-07-12	$31.07	$31.24	$31.00	$31.24	$31.24	36,536
2024-07-11	$30.99	$31.17	$30.89	$31.01	$31.01	14,510
2024-07-10	$30.84	$30.92	$30.69	$30.92	$30.92	29,101
2024-07-09	$30.83	$31.01	$30.80	$30.82	$30.82	11,667
2024-07-08	$30.58	$30.82	$30.58	$30.74	$30.74	19,716
2024-07-05	$30.01	$30.14	$29.88	$30.09	$30.09	28,062
2024-07-03	$29.58	$29.92	$29.58	$29.81	$29.81	11,266
2024-07-02	$29.53	$30.03	$29.53	$30.00	$30.00	24,536
2024-07-01	$31.28	$31.38	$31.09	$31.20	$31.20	17,932
2024-06-28	$30.99	$31.14	$30.90	$31.07	$31.07	41,097
2024-06-27	$31.25	$31.31	$31.06	$31.15	$31.15	12,268
2024-06-26	$30.91	$31.13	$30.91	$31.11	$31.11	29,288
2024-06-25	$31.32	$31.58	$31.30	$31.58	$31.58	26,793
2024-06-24	$31.46	$31.74	$31.43	$31.58	$31.58	31,079
2024-06-21	$31.52	$31.66	$31.42	$31.64	$31.64	10,193
2024-06-20	$31.51	$31.92	$31.51	$31.92	$31.92	28,869
2024-06-18	$31.45	$31.55	$31.40	$31.51	$31.51	43,951
2024-06-17	$30.80	$31.02	$30.74	$30.97	$30.97	22,958
2024-06-14	$30.52	$30.59	$30.50	$30.56	$30.56	21,019
2024-06-13	$30.95	$31.03	$30.88	$30.96	$30.96	12,623
2024-06-12	$31.45	$31.57	$31.22	$31.22	$31.22	12,390
2024-06-11	$31.14	$31.14	$30.77	$31.10	$31.10	73,470
2024-06-10	$31.14	$31.61	$31.14	$31.46	$31.46	13,427
2024-06-07	$31.63	$31.97	$31.63	$31.64	$31.64	11,740
2024-06-06	$31.79	$32.00	$31.68	$31.74	$31.74	11,198
2024-06-05	$31.68	$31.75	$31.51	$31.71	$31.71	14,861
2024-06-04	$31.51	$31.57	$31.30	$31.42	$31.42	489,391
2024-06-03	$31.75	$31.75	$31.48	$31.68	$31.68	37,065
2024-05-31	$31.58	$31.92	$31.58	$31.83	$31.83	19,354
2024-05-30	$30.67	$31.11	$30.67	$31.02	$31.02	49,286
2024-05-29	$30.98	$31.08	$30.96	$30.99	$30.99	41,989
2024-05-28	$30.66	$30.92	$30.59	$30.63	$30.63	13,753
2024-05-24	$30.50	$30.76	$30.50	$30.76	$30.76	16,051
2024-05-23	$30.62	$30.63	$30.27	$30.34	$30.34	13,295
2024-05-22	$30.30	$30.34	$30.22	$30.22	$30.22	15,373
2024-05-21	$30.10	$30.40	$30.10	$30.28	$30.28	11,314
2024-05-20	$30.03	$30.44	$29.96	$30.25	$30.25	29,785
2024-05-17	$30.12	$30.39	$30.12	$30.33	$30.33	18,075
2024-05-16	$29.64	$29.85	$29.57	$29.72	$29.72	19,308
2024-05-15	$28.71	$28.88	$28.61	$28.77	$28.77	29,390
2024-05-14	$28.50	$28.59	$28.46	$28.59	$28.59	96,516
2024-05-13	$28.96	$29.10	$28.78	$28.83	$28.83	39,145
2024-05-10	$29.06	$29.35	$29.06	$29.31	$29.31	17,944
2024-05-09	$28.48	$28.95	$28.48	$28.80	$28.80	21,140
2024-05-08	$28.50	$28.70	$28.49	$28.55	$28.55	17,506
2024-05-07	$28.15	$28.35	$28.15	$28.32	$28.32	52,043
2024-05-06	$27.85	$28.19	$27.82	$28.00	$28.00	34,707
2024-05-03	$27.66	$27.66	$27.37	$27.50	$27.50	28,093
2024-05-02	$27.06	$27.34	$27.06	$27.25	$27.25	25,379
2024-05-01	$27.11	$27.39	$27.00	$27.14	$27.14	18,093
2024-04-30	$27.30	$27.41	$27.15	$27.15	$27.15	26,472
2024-04-29	$27.31	$27.62	$27.31	$27.57	$27.57	52,777
2024-04-26	$27.59	$27.59	$27.07	$27.26	$27.26	40,744
2024-04-25	$27.20	$27.47	$27.09	$27.31	$27.31	28,578
2024-04-24	$27.75	$27.75	$27.38	$27.60	$27.60	22,270
2024-04-23	$27.76	$28.00	$27.76	$27.97	$27.97	95,808
2024-04-22	$27.24	$27.44	$27.19	$27.38	$27.38	38,004
2024-04-19	$26.66	$27.15	$26.66	$26.95	$26.95	35,122
2024-04-18	$26.97	$27.10	$26.82	$26.91	$26.91	39,064
2024-04-17	$27.25	$27.33	$26.82	$27.04	$27.04	51,769
2024-04-16	$27.18	$27.30	$26.90	$26.98	$26.98	70,139
2024-04-15	$29.61	$29.83	$29.20	$29.35	$27.61	24,593
2024-04-12	$29.09	$29.23	$28.96	$29.00	$27.28	10,598
2024-04-11	$29.22	$29.22	$28.79	$28.97	$27.26	37,521
2024-04-10	$29.24	$29.29	$29.12	$29.20	$27.47	20,222
2024-04-09	$29.59	$29.60	$29.24	$29.34	$27.60	19,055
2024-04-08	$30.07	$30.07	$29.87	$30.05	$28.27	51,749
2024-04-05	$30.04	$30.20	$30.02	$30.14	$30.14	48,394
2024-04-04	$30.65	$30.65	$30.40	$30.45	$30.45	18,035
2024-04-03	$30.83	$30.85	$30.65	$30.85	$30.85	26,631
2024-04-02	$31.82	$31.92	$31.73	$31.82	$31.82	16,983
2024-04-01	$32.13	$32.22	$32.08	$32.19	$32.19	22,352
2024-03-28	$32.19	$32.36	$32.08	$32.24	$32.24	50,224
2024-03-27	$32.30	$32.36	$32.17	$32.36	$32.36	10,767
2024-03-26	$32.01	$32.19	$32.01	$32.03	$32.03	24,420
2024-03-25	$31.83	$32.15	$31.80	$32.08	$32.08	14,495
2024-03-22	$32.29	$32.33	$32.12	$32.22	$32.22	30,683
2024-03-21	$32.52	$32.58	$32.30	$32.38	$32.38	29,747
2024-03-20	$32.48	$32.91	$32.48	$32.90	$32.90	21,664
2024-03-19	$32.54	$32.72	$32.54	$32.66	$32.66	19,627
2024-03-18	$32.25	$32.36	$32.16	$32.25	$32.25	25,366
2024-03-15	$32.29	$32.30	$32.14	$32.17	$32.17	11,301
2024-03-14	$32.05	$32.11	$31.95	$31.95	$31.95	23,656
2024-03-13	$31.75	$31.94	$31.75	$31.87	$31.87	22,229
2024-03-12	$31.34	$31.55	$31.26	$31.33	$31.33	16,037
2024-03-11	$31.20	$31.39	$31.14	$31.33	$31.33	16,037
2024-03-08	$31.24	$31.24	$31.03	$31.08	$31.08	10,161
2024-03-07	$30.95	$31.08	$30.84	$31.06	$31.06	31,437
2024-03-06	$30.61	$30.74	$30.58	$30.66	$30.66	16,297
2024-03-05	$30.34	$30.52	$30.29	$30.35	$30.35	28,680
2024-03-04	$30.02	$30.18	$30.02	$30.16	$30.16	24,029
2024-03-01	$30.21	$30.21	$30.05	$30.14	$30.14	12,206
2024-02-29	$30.38	$30.38	$30.14	$30.14	$30.14	19,438
2024-02-28	$30.16	$30.23	$30.05	$30.15	$30.15	26,496
2024-02-27	$29.92	$29.95	$29.85	$29.91	$29.91	18,224
2024-02-26	$30.07	$30.10	$29.92	$30.05	$30.05	18,987
2024-02-23	$30.16	$30.42	$30.16	$30.20	$30.20	24,738
2024-02-22	$29.57	$29.67	$29.47	$29.62	$29.62	11,480
2024-02-21	$29.08	$29.12	$28.97	$29.08	$29.08	16,715
2024-02-20	$29.14	$29.21	$29.09	$29.11	$29.11	18,881
2024-02-16	$28.97	$28.97	$28.63	$28.63	$28.63	73,562
2024-02-15	$29.23	$29.58	$29.19	$29.58	$29.58	15,275
2024-02-14	$28.94	$28.97	$28.89	$28.96	$28.96	20,803
2024-02-13	$28.73	$28.88	$28.62	$28.70	$28.70	11,469
2024-02-12	$28.50	$28.72	$28.50	$28.69	$28.69	25,688
2024-02-09	$28.55	$28.61	$28.27	$28.55	$28.55	22,173
2024-02-08	$29.19	$29.19	$28.65	$28.69	$28.69	34,303
2024-02-07	$29.43	$29.44	$29.16	$29.37	$29.37	86,222
2024-02-06	$29.27	$29.47	$29.25	$29.47	$29.47	15,248
2024-02-05	$28.55	$28.81	$28.55	$28.74	$28.74	20,102
2024-02-02	$28.51	$28.57	$28.41	$28.53	$28.53	11,953
2024-02-01	$28.60	$28.64	$28.43	$28.64	$28.64	11,510
2024-01-31	$29.00	$29.06	$28.71	$28.80	$28.80	16,263
2024-01-30	$28.71	$28.78	$28.66	$28.78	$28.78	24,826
2024-01-29	$28.73	$28.89	$28.67	$28.89	$28.89	11,720
2024-01-26	$28.83	$28.85	$28.73	$28.77	$28.77	11,096
2024-01-25	$28.66	$28.71	$28.31	$28.56	$28.56	23,014
2024-01-24	$28.36	$28.65	$28.36	$28.54	$28.54	37,023
2024-01-23	$28.25	$28.28	$28.19	$28.27	$28.27	8,251
2024-01-22	$28.49	$28.64	$28.46	$28.62	$28.62	10,410
2024-01-19	$28.01	$28.24	$27.99	$28.23	$28.23	18,564
2024-01-18	$28.07	$28.13	$27.86	$27.97	$27.97	19,234
2024-01-17	$28.19	$28.25	$28.13	$28.22	$28.22	30,854
2024-01-16	$28.59	$28.75	$28.52	$28.58	$28.58	12,009
2024-01-12	$28.75	$28.78	$28.67	$28.71	$28.71	11,343
2024-01-11	$28.49	$28.54	$28.33	$28.53	$28.53	9,332
2024-01-10	$28.45	$28.48	$28.38	$28.42	$28.42	13,910
2024-01-09	$28.32	$28.40	$28.18	$28.32	$28.32	22,576
2024-01-08	$28.44	$28.66	$28.44	$28.66	$28.66	22,197
2024-01-05	$28.08	$28.40	$28.08	$28.30	$28.30	6,712
2024-01-04	$28.15	$28.28	$28.11	$28.13	$28.13	18,079
2024-01-03	$27.92	$28.03	$27.85	$27.94	$27.94	21,884
2024-01-02	$27.86	$28.07	$27.86	$27.91	$27.91	23,796
2023-12-29	$28.21	$28.34	$28.10	$28.14	$28.14	12,244
2023-12-28	$28.34	$28.36	$27.92	$27.92	$27.92	11,830
2023-12-27	$28.00	$28.27	$27.91	$28.25	$28.25	16,551
2023-12-26	$28.10	$28.10	$27.98	$28.10	$28.10	13,833
2023-12-22	$27.93	$28.01	$27.90	$27.98	$27.98	15,316
2023-12-21	$27.90	$27.90	$27.73	$27.87	$27.87	42,995
2023-12-20	$27.92	$28.01	$27.78	$27.78	$27.78	31,391
2023-12-19	$27.74	$27.96	$27.74	$27.89	$27.89	15,402
2023-12-18	$27.71	$27.74	$27.61	$27.66	$27.66	17,495
2023-12-15	$27.62	$27.64	$27.40	$27.40	$27.40	26,017
2023-12-14	$27.96	$27.96	$27.51	$27.64	$27.64	54,185
2023-12-13	$28.80	$28.99	$28.49	$28.92	$28.92	16,463
2023-12-12	$28.25	$28.55	$28.25	$28.53	$28.53	33,316
2023-12-11	$28.06	$28.24	$28.06	$28.19	$28.19	27,115
2023-12-08	$28.02	$28.16	$28.02	$28.11	$28.11	15,787
2023-12-07	$28.26	$28.27	$28.17	$28.20	$28.20	10,319
2023-12-06	$28.54	$28.54	$28.17	$28.18	$28.18	20,194
2023-12-05	$28.28	$28.40	$28.25	$28.30	$28.30	16,508
2023-12-04	$28.58	$28.73	$28.52	$28.53	$28.53	17,165
2023-12-01	$28.18	$28.43	$28.02	$28.36	$28.36	12,757
2023-11-30	$29.45	$29.74	$29.42	$29.50	$29.50	13,303
2023-11-29	$29.49	$29.52	$29.28	$29.38	$29.38	32,610
2023-11-28	$29.45	$29.51	$29.36	$29.38	$29.38	55,676
2023-11-27	$29.31	$29.31	$29.22	$29.29	$29.29	32,522
2023-11-24	$29.03	$29.18	$29.03	$29.11	$29.11	6,979
2023-11-22	$28.71	$28.84	$28.67	$28.77	$28.77	14,100
2023-11-21	$28.73	$28.81	$28.71	$28.71	$28.71	30,631
2023-11-20	$28.35	$28.62	$28.35	$28.62	$28.62	65,007
2023-11-17	$28.07	$28.26	$28.07	$28.26	$28.26	16,444
2023-11-16	$27.89	$27.92	$27.85	$27.85	$27.85	8,252
2023-11-15	$27.80	$27.98	$27.80	$27.86	$27.86	18,531
2023-11-14	$27.61	$27.91	$27.60	$27.85	$27.85	24,600
2023-11-13	$27.21	$27.54	$27.21	$27.50	$27.50	109,020
2023-11-10	$27.05	$27.26	$27.04	$27.25	$27.25	11,364
2023-11-09	$27.23	$27.38	$27.13	$27.17	$27.17	43,973
2023-11-08	$27.37	$27.51	$27.32	$27.44	$27.44	14,056
2023-11-07	$27.43	$27.51	$27.38	$27.51	$27.51	45,712
2023-11-06	$27.58	$27.61	$27.44	$27.46	$27.46	129,079
2023-11-03	$27.56	$27.65	$27.37	$27.61	$27.61	63,450
2023-11-02	$27.82	$27.82	$27.58	$27.79	$27.79	23,152
2023-11-01	$27.63	$27.84	$27.60	$27.74	$27.74	18,246
2023-10-31	$27.25	$27.30	$27.07	$27.21	$27.21	100,435
2023-10-30	$27.26	$27.33	$27.13	$27.27	$27.27	17,124
2023-10-27	$27.07	$27.07	$26.80	$26.87	$26.87	21,930
2023-10-26	$27.30	$27.34	$27.00	$27.02	$27.02	19,852
2023-10-25	$27.09	$27.31	$27.09	$27.14	$27.14	30,026
2023-10-24	$26.79	$27.08	$26.79	$27.08	$27.08	31,199
2023-10-23	$26.63	$26.81	$26.54	$26.70	$26.70	34,805
2023-10-20	$26.86	$26.89	$26.72	$26.78	$26.78	15,990
2023-10-19	$27.27	$27.50	$27.25	$27.39	$27.39	19,910
2023-10-18	$27.44	$27.47	$27.20	$27.24	$27.24	92,883
2023-10-17	$27.13	$27.39	$27.13	$27.28	$27.28	28,402
2023-10-16	$27.00	$27.05	$26.93	$27.05	$27.05	14,926
2023-10-13	$27.20	$27.20	$26.83	$27.12	$27.12	19,855
2023-10-12	$26.85	$26.87	$26.68	$26.68	$26.68	15,530
2023-10-11	$26.96	$27.00	$26.79	$26.90	$26.90	26,523
2023-10-10	$26.53	$26.63	$26.46	$26.56	$26.56	29,028
2023-10-09	$26.01	$26.19	$25.94	$26.09	$26.09	37,557
2023-10-06	$25.74	$25.97	$25.51	$25.71	$25.71	633,998
2023-10-05	$25.21	$25.36	$25.18	$25.31	$25.31	322,263
2023-10-04	$25.30	$25.30	$24.92	$25.17	$25.17	68,096
2023-10-03	$25.05	$25.13	$24.94	$25.05	$25.05	54,292
2023-10-02	$25.32	$25.32	$25.18	$25.28	$25.28	22,271
2023-09-29	$25.87	$25.87	$25.63	$25.70	$25.70	58,101
2023-09-28	$25.87	$25.96	$25.80	$25.96	$25.96	35,406
2023-09-27	$25.66	$25.72	$25.34	$25.50	$25.50	52,973
2023-09-26	$25.85	$25.85	$25.68	$25.70	$25.70	31,985
2023-09-25	$25.85	$25.94	$25.76	$25.89	$25.89	17,828
2023-09-22	$25.95	$26.01	$25.76	$25.87	$25.87	13,843
2023-09-21	$26.26	$26.35	$26.13	$26.13	$26.13	22,671
2023-09-20	$26.51	$26.58	$26.26	$26.27	$26.27	109,646
2023-09-19	$26.30	$26.37	$26.17	$26.37	$26.37	34,749
2023-09-18	$26.09	$26.11	$25.93	$26.05	$26.05	15,790
2023-09-15	$26.18	$26.21	$26.09	$26.12	$26.12	23,363
2023-09-14	$25.78	$26.12	$25.78	$26.01	$26.01	18,497
2023-09-13	$25.62	$25.70	$25.55	$25.66	$25.66	13,046
2023-09-12	$25.39	$25.59	$25.31	$25.51	$25.51	36,906
2023-09-11	$25.25	$25.37	$25.23	$25.29	$25.29	62,477
2023-09-08	$24.81	$24.96	$24.81	$24.86	$24.86	22,204
2023-09-07	$24.49	$24.77	$24.49	$24.74	$24.74	70,774
2023-09-06	$24.10	$24.37	$24.09	$24.33	$24.33	33,690
2023-09-05	$24.21	$24.21	$23.96	$24.00	$24.00	35,478
2023-09-01	$24.20	$24.27	$24.12	$24.14	$24.14	20,043
2023-08-31	$24.58	$24.58	$24.14	$24.21	$24.21	23,542
2023-08-30	$24.37	$24.51	$24.28	$24.36	$24.36	14,651
2023-08-29	$24.28	$24.47	$24.25	$24.46	$24.46	36,029
2023-08-28	$24.03	$24.10	$23.99	$24.02	$24.02	126,566
2023-08-25	$23.94	$23.98	$23.80	$23.91	$23.91	31,446
2023-08-24	$23.86	$23.99	$23.77	$23.87	$23.87	27,793
2023-08-23	$23.84	$24.03	$23.84	$23.97	$23.97	41,268
2023-08-22	$23.82	$23.82	$23.55	$23.62	$23.62	54,432
2023-08-21	$23.82	$23.86	$23.70	$23.83	$23.83	89,551
2023-08-18	$23.73	$23.95	$23.72	$23.76	$23.76	66,528
2023-08-17	$24.12	$24.13	$23.85	$23.91	$23.91	110,069
2023-08-16	$24.12	$24.23	$23.90	$23.90	$23.90	55,274
2023-08-15	$24.24	$24.35	$24.13	$24.18	$24.18	44,699
2023-08-14	$24.31	$24.58	$24.31	$24.38	$24.38	92,354
2023-08-11	$24.47	$24.54	$24.31	$24.36	$24.36	22,068
2023-08-10	$25.17	$25.26	$25.00	$25.12	$25.12	39,352
2023-08-09	$25.01	$25.11	$24.94	$25.01	$25.01	28,269
2023-08-08	$25.17	$25.17	$25.00	$25.10	$25.10	35,209
2023-08-07	$25.17	$25.23	$25.02	$25.16	$25.16	15,967
2023-08-04	$25.17	$25.25	$25.03	$25.03	$25.03	20,302
2023-08-03	$25.48	$25.63	$25.41	$25.62	$25.62	36,397
2023-08-02	$25.37	$25.45	$25.25	$25.43	$25.43	16,632
2023-08-01	$26.00	$26.16	$25.77	$26.03	$26.03	11,700
2023-07-31	$26.44	$26.44	$26.20	$26.20	$26.20	10,340
2023-07-28	$27.03	$27.15	$26.83	$26.85	$26.85	15,003
2023-07-27	$27.04	$27.08	$26.82	$26.88	$26.88	15,168
2023-07-26	$26.99	$27.29	$26.94	$27.22	$27.22	8,565
2023-07-25	$26.97	$27.13	$26.95	$27.07	$27.07	24,516
2023-07-24	$27.00	$27.09	$26.85	$26.87	$26.87	13,923
2023-07-21	$26.93	$27.01	$26.80	$26.99	$26.99	47,857
2023-07-20	$26.80	$26.93	$26.71	$26.73	$26.73	12,918
2023-07-19	$26.52	$26.58	$26.51	$26.55	$26.55	9,710
2023-07-18	$26.40	$26.71	$26.40	$26.56	$26.56	16,419
2023-07-17	$26.22	$26.50	$26.21	$26.37	$26.37	11,933
2023-07-14	$26.21	$26.35	$26.14	$26.17	$26.17	17,158
2023-07-13	$26.33	$26.46	$26.30	$26.32	$26.32	41,162
2023-07-12	$25.81	$26.19	$25.81	$26.10	$26.10	21,927
2023-07-11	$25.39	$25.49	$25.24	$25.45	$25.45	29,114
2023-07-10	$25.10	$25.14	$24.89	$25.12	$25.12	33,252
2023-07-07	$24.83	$25.15	$24.83	$25.00	$25.00	40,313
2023-07-06	$24.36	$24.37	$24.17	$24.29	$24.29	30,384
2023-07-05	$24.88	$24.88	$24.61	$24.70	$24.70	50,041
2023-07-03	$25.28	$25.69	$25.23	$25.32	$25.32	14,058
2023-06-30	$25.25	$25.31	$25.18	$25.23	$25.23	14,544
2023-06-29	$25.00	$25.07	$24.94	$24.98	$24.98	18,364
2023-06-28	$24.91	$24.91	$24.81	$24.88	$24.88	75,612
2023-06-27	$24.90	$25.16	$24.88	$25.16	$25.16	26,328
2023-06-26	$24.71	$24.71	$24.61	$24.65	$24.65	36,877
2023-06-23	$24.59	$24.71	$24.57	$24.66	$24.66	50,912
2023-06-22	$24.55	$24.57	$24.44	$24.52	$24.52	32,429
2023-06-21	$24.30	$24.49	$24.29	$24.41	$24.41	30,898
2023-06-20	$24.53	$24.53	$24.37	$24.45	$24.45	24,194
2023-06-16	$24.86	$24.86	$24.63	$24.63	$24.63	17,511
2023-06-15	$24.55	$24.90	$24.55	$24.87	$24.87	23,597
2023-06-14	$24.46	$24.83	$24.41	$24.58	$24.58	15,789
2023-06-13	$24.49	$24.61	$24.39	$24.52	$24.52	30,809
2023-06-12	$24.48	$24.48	$24.32	$24.47	$24.47	54,823
2023-06-09	$24.34	$24.49	$24.30	$24.49	$24.49	36,059
2023-06-08	$25.01	$25.13	$24.91	$24.98	$24.98	16,366
2023-06-07	$25.26	$25.29	$25.06	$25.26	$25.26	154,341
2023-06-06	$25.48	$25.60	$25.42	$25.56	$25.56	33,582
2023-06-05	$25.48	$25.67	$25.41	$25.53	$25.53	127,428
2023-06-02	$25.49	$25.80	$25.49	$25.71	$25.71	19,821
2023-06-01	$25.46	$25.68	$25.41	$25.60	$25.60	49,938
2023-05-31	$25.32	$25.35	$24.91	$25.13	$25.13	39,577
2023-05-30	$25.68	$25.68	$25.41	$25.52	$25.52	30,254
2023-05-26	$25.29	$25.35	$25.22	$25.27	$25.27	21,208
2023-05-25	$24.91	$25.01	$24.84	$24.93	$24.93	53,583
2023-05-24	$25.03	$25.03	$24.85	$24.96	$24.96	18,235
2023-05-23	$25.54	$25.62	$25.44	$25.44	$25.44	15,219
2023-05-22	$25.70	$25.76	$25.31	$25.36	$25.36	20,539
2023-05-19	$25.57	$25.63	$25.51	$25.52	$25.52	16,911
2023-05-18	$24.68	$25.19	$24.68	$24.85	$24.85	23,339
2023-05-17	$24.84	$25.02	$24.79	$24.99	$24.99	19,035
2023-05-16	$24.96	$24.98	$24.84	$24.95	$24.95	23,992
2023-05-15	$24.96	$25.17	$24.95	$25.11	$25.11	29,009
2023-05-12	$25.11	$25.13	$24.99	$25.07	$25.07	21,442
2023-05-11	$24.78	$25.07	$24.78	$25.03	$25.03	41,020
2023-05-10	$25.09	$25.09	$24.91	$25.07	$25.07	25,227
2023-05-09	$25.23	$25.68	$25.22	$25.61	$25.61	25,085
2023-05-08	$25.14	$25.31	$25.13	$25.24	$25.24	24,383
2023-05-05	$24.72	$25.02	$24.72	$24.97	$24.97	24,140
2023-05-04	$25.01	$25.01	$24.66	$24.84	$24.84	21,187
2023-05-03	$25.21	$25.47	$25.16	$25.47	$25.47	33,674
2023-05-02	$25.12	$25.12	$24.79	$24.85	$24.85	28,406
2023-05-01	$24.90	$25.37	$24.72	$25.04	$25.04	32,834
2023-04-28	$25.15	$25.20	$25.14	$25.14	$25.14	18,572
2023-04-27	$24.75	$24.99	$24.74	$24.89	$24.89	27,578
2023-04-26	$25.24	$25.24	$24.77	$24.78	$24.78	211,542
2023-04-25	$25.10	$25.10	$24.87	$24.87	$24.87	20,995
2023-04-24	$25.39	$25.39	$25.23	$25.34	$25.34	14,457
2023-04-21	$25.16	$25.16	$24.98	$25.05	$25.05	51,334
2023-04-20	$25.19	$25.31	$25.13	$25.27	$25.27	16,900
2023-04-19	$24.86	$24.94	$24.81	$24.82	$24.82	14,933
2023-04-18	$24.68	$24.75	$24.53	$24.75	$24.75	18,991
2023-04-17	$24.00	$24.01	$23.76	$23.84	$23.84	55,217
2023-04-14	$24.92	$24.95	$24.65	$24.90	$24.90	20,639
2023-04-13	$26.63	$27.24	$26.50	$26.56	$24.96	24,121
2023-04-12	$26.44	$26.82	$25.80	$26.58	$24.98	20,872
2023-04-11	$26.26	$26.40	$26.09	$26.40	$24.81	52,243
2023-04-10	$26.10	$26.53	$25.11	$26.30	$24.71	38,069
2023-04-06	$25.94	$26.11	$25.94	$26.08	$24.51	16,819
2023-04-05	$25.65	$25.83	$25.56	$25.67	$24.12	20,737
2023-04-04	$25.88	$25.92	$25.81	$25.85	$25.85	23,440
2023-04-03	$25.38	$25.58	$25.38	$25.51	$25.51	31,463
2023-03-31	$25.59	$25.68	$25.58	$25.68	$25.68	34,785
2023-03-30	$25.62	$25.62	$25.40	$25.50	$25.50	26,023
2023-03-29	$25.32	$25.55	$25.17	$25.38	$25.38	13,594
2023-03-28	$24.89	$25.05	$24.85	$25.00	$25.00	38,343
2023-03-27	$24.90	$25.13	$24.90	$25.11	$25.11	24,708
2023-03-24	$24.46	$24.78	$24.46	$24.78	$24.78	33,413
2023-03-23	$25.02	$25.05	$24.54	$24.66	$24.66	11,174
2023-03-22	$25.19	$25.30	$24.93	$24.93	$24.93	30,880
2023-03-21	$25.04	$25.16	$24.93	$25.15	$25.15	29,758
2023-03-20	$23.78	$24.27	$23.78	$24.05	$24.05	26,505
2023-03-17	$23.72	$23.78	$23.58	$23.62	$23.62	35,199
2023-03-16	$23.66	$24.38	$23.58	$24.31	$24.31	28,927
2023-03-15	$23.57	$23.91	$23.41	$23.60	$23.60	41,676
2023-03-14	$25.04	$25.08	$24.87	$24.95	$24.95	23,877
2023-03-13	$24.91	$25.16	$24.85	$25.06	$25.06	35,015
2023-03-10	$25.86	$26.01	$25.56	$25.78	$25.78	21,654
2023-03-09	$26.09	$26.19	$25.99	$26.06	$26.06	28,652
2023-03-08	$26.26	$26.30	$26.16	$26.22	$26.22	16,282
2023-03-07	$26.23	$26.25	$26.00	$26.05	$26.05	19,218
2023-03-06	$26.36	$26.53	$26.35	$26.45	$26.45	43,816
2023-03-03	$26.02	$26.20	$25.94	$26.18	$26.18	15,041
2023-03-02	$25.86	$26.06	$25.82	$26.06	$26.06	21,316
2023-03-01	$26.04	$26.08	$25.81	$25.94	$25.94	32,820
2023-02-28	$26.16	$26.16	$26.01	$26.03	$26.03	15,397
2023-02-27	$26.07	$26.08	$25.96	$26.00	$26.00	59,867
2023-02-24	$25.78	$25.83	$25.71	$25.81	$25.81	9,456
2023-02-23	$25.91	$26.02	$25.84	$26.00	$26.00	32,410
2023-02-22	$26.00	$26.14	$25.92	$26.00	$26.00	24,070
2023-02-21	$26.08	$26.08	$25.85	$26.01	$26.01	22,184
2023-02-17	$25.71	$26.00	$25.71	$26.00	$26.00	12,359
2023-02-16	$25.87	$26.00	$25.83	$26.00	$26.00	8,702
2023-02-15	$25.79	$25.95	$25.79	$25.92	$25.92	19,079
2023-02-14	$25.79	$25.97	$25.74	$25.86	$25.86	16,989
2023-02-13	$25.69	$25.85	$25.69	$25.83	$25.83	16,179
2023-02-10	$25.46	$25.49	$25.27	$25.47	$25.47	10,866
2023-02-09	$25.77	$25.82	$25.65	$25.69	$25.69	23,968
2023-02-08	$25.73	$25.82	$25.61	$25.68	$25.68	165,518
2023-02-07	$25.21	$25.54	$25.18	$25.54	$25.54	30,227
2023-02-06	$25.05	$25.18	$25.05	$25.16	$25.16	16,378
2023-02-03	$25.49	$25.54	$25.36	$25.41	$25.41	20,544
2023-02-02	$26.13	$26.13	$25.80	$25.90	$25.90	14,124
2023-02-01	$25.71	$26.06	$25.60	$26.05	$26.05	182,894
2023-01-31	$25.86	$26.11	$25.81	$26.11	$26.11	11,393
2023-01-30	$25.81	$26.08	$25.75	$25.75	$25.75	36,829
2023-01-27	$25.87	$26.01	$25.59	$25.76	$25.76	17,003
2023-01-26	$26.05	$26.11	$25.84	$26.06	$26.06	12,670
2023-01-25	$25.82	$26.13	$25.82	$26.11	$26.11	56,508
2023-01-24	$25.72	$25.99	$25.72	$25.94	$25.94	14,651
2023-01-23	$25.48	$25.65	$25.41	$25.54	$25.54	23,008
2023-01-20	$25.44	$25.71	$25.39	$25.71	$25.71	11,809
2023-01-19	$25.41	$25.59	$25.40	$25.59	$25.59	14,187
2023-01-18	$25.72	$25.75	$25.42	$25.42	$25.42	14,048
2023-01-17	$25.26	$25.26	$24.93	$24.98	$24.98	8,415
2023-01-13	$24.89	$25.22	$24.87	$25.05	$25.05	16,099
2023-01-12	$24.93	$25.22	$24.88	$25.16	$25.16	17,766
2023-01-11	$24.89	$24.89	$24.56	$24.63	$24.63	55,421
2023-01-10	$25.16	$25.25	$25.06	$25.17	$25.17	44,362
2023-01-09	$25.56	$25.66	$25.44	$25.45	$25.45	10,543
2023-01-06	$25.00	$25.60	$25.00	$25.57	$25.57	28,034
2023-01-05	$24.82	$25.13	$24.78	$25.12	$25.12	26,265
2023-01-04	$24.88	$25.27	$24.88	$25.18	$25.18	54,773
2023-01-03	$23.83	$23.92	$23.68	$23.90	$23.90	20,168
2022-12-30	$23.68	$23.73	$23.35	$23.50	$23.50	38,646
2022-12-29	$23.76	$23.87	$23.71	$23.82	$23.82	22,596
2022-12-28	$23.65	$23.65	$23.40	$23.44	$23.44	19,580
2022-12-27	$23.51	$23.63	$23.43	$23.57	$23.57	16,875
2022-12-23	$23.37	$23.46	$23.35	$23.36	$23.36	17,208
2022-12-22	$23.39	$23.39	$23.20	$23.34	$23.34	26,921
2022-12-21	$23.22	$23.45	$23.19	$23.37	$23.37	48,437
2022-12-20	$22.73	$22.89	$22.73	$22.75	$22.75	55,094
2022-12-19	$22.59	$22.68	$22.54	$22.64	$22.64	67,574
2022-12-16	$22.63	$22.63	$22.47	$22.60	$22.60	63,692
2022-12-15	$22.89	$22.89	$22.68	$22.77	$22.77	17,443
2022-12-14	$23.13	$23.52	$23.07	$23.33	$23.33	19,415
2022-12-13	$23.51	$23.55	$23.12	$23.20	$23.20	29,235
2022-12-12	$22.98	$23.00	$22.82	$22.99	$22.99	14,474
2022-12-09	$23.26	$23.28	$23.11	$23.22	$23.22	20,536
2022-12-08	$22.95	$23.06	$22.94	$23.04	$23.04	17,591
2022-12-07	$22.59	$22.74	$22.50	$22.54	$22.54	27,308
2022-12-06	$22.56	$22.64	$22.42	$22.51	$22.51	27,424
2022-12-05	$22.63	$22.68	$22.51	$22.53	$22.53	36,306
2022-12-02	$22.50	$22.63	$22.44	$22.63	$22.63	25,298
2022-12-01	$22.61	$22.64	$22.50	$22.58	$22.58	73,991
2022-11-30	$22.10	$22.46	$21.99	$22.37	$22.37	31,139
2022-11-29	$22.03	$22.21	$21.94	$22.13	$22.13	20,197
2022-11-28	$22.00	$22.09	$21.93	$21.98	$21.98	23,346
2022-11-25	$21.59	$21.81	$21.59	$21.77	$21.77	10,183
2022-11-23	$21.36	$21.61	$21.36	$21.60	$21.60	26,416
2022-11-22	$20.99	$21.07	$20.96	$21.06	$21.06	45,157
2022-11-21	$21.02	$21.02	$20.84	$20.89	$20.89	28,423
2022-11-18	$21.03	$21.23	$21.01	$21.07	$21.07	64,471
2022-11-17	$20.71	$20.83	$20.66	$20.83	$20.83	52,165
2022-11-16	$20.90	$20.90	$20.75	$20.75	$20.75	38,660
2022-11-15	$21.13	$21.19	$20.86	$21.02	$21.02	61,705
2022-11-14	$21.31	$21.43	$21.22	$21.29	$21.29	34,594
2022-11-11	$20.96	$21.35	$20.90	$21.30	$21.30	25,749
2022-11-10	$20.04	$20.36	$20.04	$20.32	$20.32	40,255
2022-11-09	$19.11	$19.52	$19.10	$19.21	$19.21	66,809
2022-11-08	$18.89	$19.06	$18.80	$18.90	$18.90	95,651
2022-11-07	$18.79	$18.84	$18.62	$18.78	$18.78	67,852
2022-11-04	$18.62	$18.96	$18.58	$18.94	$18.94	99,364
2022-11-03	$18.15	$18.31	$18.12	$18.27	$18.27	188,908
2022-11-02	$18.59	$18.75	$18.38	$18.38	$18.38	128,996
2022-11-01	$18.88	$18.90	$18.55	$18.64	$18.64	77,449
2022-10-31	$18.69	$18.69	$18.40	$18.53	$18.53	92,748
2022-10-28	$18.68	$18.98	$18.66	$18.98	$18.98	32,430
2022-10-27	$19.28	$19.59	$19.28	$19.37	$19.37	33,620
2022-10-26	$19.25	$19.43	$19.25	$19.25	$19.25	46,436
2022-10-25	$18.95	$19.18	$18.89	$19.16	$19.16	113,268
2022-10-24	$18.87	$19.35	$18.87	$18.95	$18.95	76,138
2022-10-21	$18.28	$18.88	$18.26	$18.84	$18.84	108,160
2022-10-20	$18.52	$18.64	$18.38	$18.38	$18.38	94,016
2022-10-19	$18.49	$18.56	$18.36	$18.42	$18.42	48,627
2022-10-18	$18.68	$18.68	$18.35	$18.41	$18.41	175,985
2022-10-17	$18.36	$18.63	$18.26	$18.35	$18.35	104,622
2022-10-14	$18.20	$18.20	$17.89	$17.91	$17.91	179,809
2022-10-13	$17.28	$17.79	$17.26	$17.70	$17.70	194,546
2022-10-12	$17.32	$17.53	$17.30	$17.39	$17.39	154,743
2022-10-11	$17.36	$17.59	$17.31	$17.33	$17.33	361,897
2022-10-10	$17.70	$17.72	$17.40	$17.57	$17.57	157,103
2022-10-07	$18.14	$18.14	$17.83	$17.86	$17.86	108,005
2022-10-06	$18.31	$18.39	$18.15	$18.29	$18.29	71,507
2022-10-05	$18.94	$19.01	$18.83	$18.92	$18.92	74,001
2022-10-04	$19.07	$19.41	$19.04	$19.29	$19.29	202,303
2022-10-03	$18.47	$18.61	$18.32	$18.42	$18.42	96,864
2022-09-30	$18.63	$18.83	$18.35	$18.35	$18.35	176,927
2022-09-29	$18.38	$18.54	$18.26	$18.51	$18.51	313,858
2022-09-28	$17.89	$18.35	$17.86	$18.32	$18.32	139,168
2022-09-27	$18.60	$18.60	$18.20	$18.32	$18.32	243,084
2022-09-26	$18.97	$19.00	$18.58	$18.69	$18.69	133,899
2022-09-23	$19.46	$19.66	$19.33	$19.48	$19.48	53,521
2022-09-22	$20.39	$20.39	$19.91	$20.16	$20.16	51,741
2022-09-21	$20.56	$20.71	$20.30	$20.30	$20.30	92,403
2022-09-20	$20.84	$20.90	$20.66	$20.86	$20.86	52,158
2022-09-19	$20.88	$21.22	$20.76	$21.22	$21.22	72,098
2022-09-16	$21.67	$21.67	$21.30	$21.38	$21.38	38,376
2022-09-15	$21.48	$21.79	$21.34	$21.50	$21.50	59,833
2022-09-14	$21.61	$21.65	$21.30	$21.35	$21.35	26,577
2022-09-13	$21.71	$21.78	$21.50	$21.53	$21.53	38,284
2022-09-12	$21.89	$22.10	$21.85	$21.85	$21.85	76,640
2022-09-09	$21.18	$21.33	$21.14	$21.25	$21.25	52,032
2022-09-08	$20.63	$21.00	$20.63	$20.97	$20.97	154,472
2022-09-07	$19.94	$20.38	$19.94	$20.34	$20.34	129,179
2022-09-06	$20.09	$20.29	$20.04	$20.15	$20.15	112,146
2022-09-02	$19.82	$20.30	$19.80	$19.95	$19.95	78,883
2022-09-01	$19.39	$19.53	$19.27	$19.53	$19.53	106,890
2022-08-31	$19.51	$19.60	$19.45	$19.53	$19.53	104,540
2022-08-30	$19.05	$19.56	$18.97	$19.11	$19.11	96,654
2022-08-29	$19.07	$19.46	$18.98	$19.08	$19.08	97,676
2022-08-26	$19.42	$19.42	$19.04	$19.06	$19.06	62,867
2022-08-25	$19.21	$19.41	$19.19	$19.35	$19.35	45,350
2022-08-24	$19.02	$19.11	$18.97	$19.11	$19.11	79,908
2022-08-23	$19.08	$19.47	$19.05	$19.09	$19.09	178,185
2022-08-22	$19.17	$19.28	$19.08	$19.16	$19.16	112,064
2022-08-19	$19.51	$19.51	$19.40	$19.43	$19.43	44,681
2022-08-18	$19.65	$19.68	$19.58	$19.59	$19.59	68,403
2022-08-17	$19.52	$19.72	$19.51	$19.62	$19.62	36,056
2022-08-16	$19.94	$20.01	$19.86	$19.98	$19.98	102,378
2022-08-15	$20.03	$20.30	$19.98	$20.14	$20.14	35,004
2022-08-12	$20.15	$20.50	$20.08	$20.21	$20.21	43,111
2022-08-11	$20.12	$20.12	$19.90	$19.92	$19.92	43,096
2022-08-10	$19.75	$19.90	$19.75	$19.83	$19.83	53,992
2022-08-09	$19.35	$19.47	$19.32	$19.38	$19.38	103,430
2022-08-08	$19.20	$19.29	$19.16	$19.20	$19.20	236,804
2022-08-05	$18.91	$19.06	$18.91	$18.93	$18.93	320,524
2022-08-04	$19.00	$19.06	$18.86	$18.97	$18.97	31,562
2022-08-03	$18.81	$19.18	$18.72	$18.83	$18.83	92,941
2022-08-02	$18.65	$19.16	$18.54	$18.59	$18.59	140,777
2022-08-01	$19.00	$19.00	$18.44	$18.73	$18.73	121,864
2022-07-29	$18.72	$18.81	$18.71	$18.75	$18.75	88,040
2022-07-28	$18.87	$18.98	$18.71	$18.81	$18.81	116,368
2022-07-27	$18.84	$19.08	$18.77	$19.08	$19.08	63,699
2022-07-26	$18.74	$18.86	$18.61	$18.69	$18.69	180,517
2022-07-25	$18.73	$19.27	$18.71	$18.82	$18.82	125,834
2022-07-22	$18.58	$18.68	$18.48	$18.52	$18.52	73,790
2022-07-21	$18.58	$18.60	$18.38	$18.60	$18.60	37,831
2022-07-20	$18.62	$18.68	$18.44	$18.52	$18.52	140,583
2022-07-19	$18.82	$19.20	$18.73	$18.90	$18.90	146,190
2022-07-18	$18.60	$18.72	$18.45	$18.49	$18.49	344,061
2022-07-15	$18.29	$18.49	$18.29	$18.48	$18.48	61,814
2022-07-14	$18.20	$18.36	$18.00	$18.23	$18.23	87,183
2022-07-13	$18.67	$18.85	$18.56	$18.72	$18.72	142,290
2022-07-12	$18.55	$18.88	$18.51	$18.74	$18.74	100,148
2022-07-11	$18.60	$18.80	$18.50	$18.69	$18.69	234,794
2022-07-08	$18.90	$19.00	$18.77	$18.91	$18.91	99,071
2022-07-07	$18.84	$19.15	$18.81	$18.87	$18.87	99,616
2022-07-06	$18.29	$18.90	$18.29	$18.39	$18.39	283,118
2022-07-05	$18.66	$18.66	$18.40	$18.58	$18.58	113,666
2022-07-01	$19.17	$19.36	$19.08	$19.35	$19.35	64,888
2022-06-30	$19.14	$19.41	$19.08	$19.34	$19.34	48,475
2022-06-29	$19.52	$19.57	$19.44	$19.44	$19.44	74,965
2022-06-28	$19.68	$19.73	$19.55	$19.56	$19.56	232,878
2022-06-27	$19.45	$19.69	$19.40	$19.42	$19.42	93,367
2022-06-24	$19.46	$19.79	$19.46	$19.63	$19.63	90,478
2022-06-23	$19.08	$19.14	$18.87	$19.01	$19.01	94,820
2022-06-22	$19.07	$19.37	$19.07	$19.20	$19.20	174,921
2022-06-21	$19.36	$19.36	$19.14	$19.17	$19.17	97,168
2022-06-17	$19.16	$19.19	$18.88	$18.97	$18.97	100,594
2022-06-16	$19.02	$19.16	$18.88	$18.99	$18.99	126,806
2022-06-15	$19.43	$19.59	$19.15	$19.36	$19.36	221,153
2022-06-14	$19.04	$19.07	$18.82	$18.91	$18.91	184,618
2022-06-13	$19.00	$19.26	$18.92	$18.99	$18.99	100,319
2022-06-10	$19.78	$19.96	$19.40	$19.48	$19.48	169,216
2022-06-09	$20.12	$20.52	$20.01	$20.02	$20.02	42,719
2022-06-08	$20.16	$20.34	$20.05	$20.05	$20.05	63,795
2022-06-07	$20.47	$20.62	$20.40	$20.59	$20.59	160,687
2022-06-06	$20.12	$20.99	$20.12	$20.38	$20.38	57,266
2022-06-03	$20.43	$20.53	$20.35	$20.39	$20.39	61,851
2022-06-02	$20.36	$20.52	$20.26	$20.52	$20.52	99,615
2022-06-01	$20.52	$20.54	$20.17	$20.25	$20.25	155,959
2022-05-31	$20.62	$20.67	$20.46	$20.55	$20.55	94,363
2022-05-27	$20.92	$20.99	$20.88	$20.99	$20.99	76,336
2022-05-26	$20.71	$20.80	$20.27	$20.73	$20.73	80,239
2022-05-25	$20.43	$20.57	$20.29	$20.47	$20.47	84,850
2022-05-24	$20.38	$20.59	$20.15	$20.58	$20.58	106,022
2022-05-23	$20.30	$20.59	$20.30	$20.51	$20.51	86,533
2022-05-20	$20.48	$20.48	$20.07	$20.24	$20.24	48,771
2022-05-19	$20.34	$20.43	$20.25	$20.33	$20.33	70,494
2022-05-18	$20.59	$20.70	$20.51	$20.51	$20.51	58,048
2022-05-17	$20.76	$20.89	$20.74	$20.82	$20.82	98,760
2022-05-16	$20.32	$20.42	$20.20	$20.33	$20.33	96,707
2022-05-13	$20.26	$20.50	$20.24	$20.31	$20.31	58,299
2022-05-12	$20.21	$20.54	$20.06	$20.16	$20.16	73,376
2022-05-11	$20.28	$20.43	$20.02	$20.02	$20.02	101,969
2022-05-10	$20.36	$20.39	$19.98	$20.11	$20.11	193,091
2022-05-09	$19.79	$19.81	$19.58	$19.59	$19.59	94,246
2022-05-06	$19.79	$20.02	$19.68	$19.77	$19.77	248,045
2022-05-05	$20.04	$20.04	$19.58	$19.80	$19.80	136,614
2022-05-04	$20.59	$20.90	$20.25	$20.79	$20.79	140,938
2022-05-03	$20.51	$21.00	$20.42	$20.54	$20.54	141,849
2022-05-02	$20.40	$20.44	$20.13	$20.30	$20.30	134,090
2022-04-29	$20.75	$20.85	$20.44	$20.45	$20.45	88,570
2022-04-28	$20.87	$21.09	$20.63	$20.93	$20.93	84,436
2022-04-27	$20.72	$20.86	$20.57	$20.70	$20.70	86,713
2022-04-26	$21.11	$21.11	$20.69	$20.81	$20.81	138,193
2022-04-25	$20.90	$20.91	$20.63	$20.81	$20.81	138,193
2022-04-22	$21.70	$21.70	$21.34	$21.35	$21.35	55,010
2022-04-21	$22.23	$22.33	$21.84	$22.07	$22.07	52,384
2022-04-20	$21.94	$22.29	$21.90	$21.92	$21.92	49,966
2022-04-19	$21.89	$22.00	$21.67	$21.85	$21.85	147,968
2022-04-18	$23.80	$23.95	$23.39	$23.80	$22.21	43,017
2022-04-14	$23.70	$23.80	$23.35	$23.63	$22.05	59,268
2022-04-13	$23.29	$23.70	$23.11	$23.62	$22.04	71,010
2022-04-12	$23.65	$23.79	$23.46	$23.49	$21.92	51,856
2022-04-11	$23.83	$23.96	$23.73	$23.78	$22.19	54,993
2022-04-08	$23.31	$23.59	$23.26	$23.44	$23.44	45,115
2022-04-07	$23.32	$23.40	$23.13	$23.26	$23.26	62,126
2022-04-06	$23.26	$23.60	$23.25	$23.40	$23.40	85,199
2022-04-05	$23.40	$23.64	$23.36	$23.45	$23.45	139,657
2022-04-04	$23.56	$23.79	$23.50	$23.64	$23.64	55,205
2022-04-01	$23.77	$23.77	$23.62	$23.72	$23.72	47,705
2022-03-31	$23.93	$23.93	$23.65	$23.65	$23.65	28,072
2022-03-30	$24.07	$24.07	$23.97	$24.00	$24.00	54,770
2022-03-29	$23.92	$24.04	$23.80	$23.97	$23.97	62,676
2022-03-28	$23.45	$23.45	$23.19	$23.30	$23.30	44,627
2022-03-25	$23.21	$23.38	$23.21	$23.37	$23.37	57,935
2022-03-24	$22.98	$23.27	$22.90	$23.15	$23.15	24,314
2022-03-23	$23.10	$23.44	$23.03	$23.08	$23.08	25,874
2022-03-22	$23.43	$23.51	$23.15	$23.24	$23.24	81,494
2022-03-21	$23.30	$23.34	$22.99	$22.99	$22.99	50,925
2022-03-18	$22.77	$23.06	$22.75	$22.99	$22.99	50,925
2022-03-17	$22.66	$22.93	$22.60	$22.79	$22.79	123,066
2022-03-16	$22.80	$23.10	$22.39	$22.77	$22.77	54,211
2022-03-15	$22.47	$22.58	$22.26	$22.55	$22.55	116,159
2022-03-14	$22.60	$22.65	$22.35	$22.43	$22.43	74,203
2022-03-11	$22.29	$22.29	$21.82	$21.82	$21.82	106,181
2022-03-10	$21.70	$21.95	$21.60	$21.70	$21.70	98,138
2022-03-09	$21.79	$22.03	$21.62	$21.88	$21.88	160,950
2022-03-08	$21.00	$21.16	$20.64	$20.83	$20.83	605,617
2022-03-07	$20.67	$20.73	$20.00	$20.05	$20.05	1,153,069
2022-03-04	$21.08	$21.08	$20.77	$20.91	$20.91	627,716
2022-03-03	$22.17	$22.22	$21.80	$21.87	$21.87	377,196
2022-03-02	$21.79	$22.15	$21.74	$22.03	$22.03	139,335
2022-03-01	$22.83	$22.93	$22.10	$22.22	$22.22	84,771
2022-02-28	$23.81	$24.37	$23.74	$23.88	$23.88	54,631
2022-02-25	$23.90	$24.08	$23.46	$24.05	$24.05	51,266
2022-02-24	$25.00	$25.32	$24.52	$25.07	$25.07	30,747
2022-02-23	$26.35	$26.44	$25.94	$26.02	$26.02	23,435
2022-02-22	$26.17	$26.18	$26.07	$26.16	$26.16	22,336
2022-02-18	$26.86	$26.86	$26.52	$26.70	$26.70	35,935
2022-02-17	$26.84	$26.84	$26.59	$26.73	$26.73	64,693
2022-02-16	$26.81	$27.26	$26.81	$27.08	$27.08	21,153
2022-02-15	$26.76	$26.84	$26.73	$26.83	$26.83	11,500
2022-02-14	$26.59	$26.59	$26.35	$26.55	$26.55	19,936
2022-02-11	$26.97	$27.30	$26.85	$26.85	$26.85	16,646
2022-02-10	$27.20	$27.31	$27.06	$27.08	$27.08	17,187
2022-02-09	$27.44	$27.55	$27.41	$27.49	$27.49	16,067
2022-02-08	$27.14	$27.32	$27.07	$27.15	$27.15	17,540
2022-02-07	$26.90	$27.00	$26.88	$26.91	$26.91	33,861
2022-02-04	$26.87	$27.03	$26.79	$26.97	$26.97	15,050
2022-02-03	$27.61	$27.70	$27.55	$27.56	$27.56	12,106
2022-02-02	$27.72	$27.75	$27.62	$27.73	$27.73	16,929
2022-02-01	$27.40	$27.65	$27.40	$27.64	$27.64	25,027
2022-01-31	$27.07	$27.32	$27.00	$27.32	$27.32	15,356
2022-01-28	$26.98	$27.46	$26.98	$27.26	$27.26	23,382
2022-01-27	$27.39	$27.44	$27.15	$27.17	$27.17	18,631
2022-01-26	$27.48	$27.48	$27.06	$27.14	$27.14	52,474
2022-01-25	$27.02	$27.20	$26.74	$27.11	$27.11	30,718
2022-01-24	$26.39	$26.75	$26.22	$26.73	$26.73	31,467
2022-01-21	$26.75	$26.76	$26.44	$26.52	$26.52	20,114
2022-01-20	$26.56	$26.76	$26.43	$26.55	$26.55	34,054
2022-01-19	$26.65	$26.75	$26.56	$26.69	$26.69	29,067
2022-01-18	$26.67	$26.78	$26.63	$26.69	$26.69	29,067
2022-01-14	$26.21	$26.46	$26.17	$26.41	$26.41	39,101
2022-01-13	$26.33	$26.43	$26.29	$26.41	$26.41	82,993
2022-01-12	$26.02	$26.30	$26.02	$26.28	$26.28	27,908
2022-01-11	$25.54	$25.72	$25.54	$25.72	$25.72	9,151
2022-01-10	$25.55	$25.70	$25.42	$25.65	$25.65	39,387
2022-01-07	$25.53	$25.73	$25.53	$25.73	$25.73	12,796
2022-01-06	$25.63	$25.63	$25.47	$25.50	$25.50	22,751
2022-01-05	$25.46	$25.55	$25.26	$25.38	$25.38	28,521
2022-01-04	$25.22	$25.40	$25.22	$25.26	$25.26	14,621
2022-01-03	$24.85	$24.98	$24.82	$24.96	$24.96	22,343
2021-12-31	$24.80	$24.80	$24.66	$24.78	$24.78	8,581
2021-12-30	$24.79	$24.79	$24.67	$24.68	$24.68	38,633
2021-12-29	$24.64	$24.80	$24.64	$24.80	$24.80	19,241
2021-12-28	$24.95	$24.98	$24.65	$24.77	$24.77	16,939
2021-12-27	$24.52	$24.87	$24.43	$24.59	$24.59	16,644
2021-12-23	$24.36	$24.53	$24.35	$24.48	$24.48	27,080
2021-12-22	$23.92	$24.16	$23.92	$24.16	$24.16	29,183
2021-12-21	$24.20	$24.20	$23.84	$24.02	$24.02	48,565
2021-12-20	$23.73	$23.73	$23.59	$23.68	$23.68	29,939
2021-12-17	$24.14	$24.44	$24.13	$24.22	$24.22	23,468
2021-12-16	$24.18	$24.39	$24.14	$24.19	$24.19	37,274
2021-12-15	$23.77	$23.96	$23.65	$23.91	$23.91	74,671
2021-12-14	$23.94	$23.94	$23.63	$23.68	$23.68	49,842
2021-12-13	$24.08	$24.08	$23.59	$23.60	$23.60	35,642
2021-12-10	$24.10	$24.13	$23.91	$23.99	$23.99	30,819
2021-12-09	$24.45	$24.45	$23.97	$24.00	$24.00	12,573
2021-12-08	$24.12	$24.58	$24.10	$24.25	$24.25	34,757
2021-12-07	$24.11	$24.37	$24.06	$24.16	$24.16	48,349
2021-12-06	$24.06	$24.13	$24.04	$24.10	$24.10	45,681
2021-12-03	$24.06	$24.08	$23.84	$23.99	$23.99	36,291
2021-12-02	$23.57	$23.87	$23.52	$23.83	$23.83	42,086
2021-12-01	$23.76	$23.79	$23.36	$23.36	$23.36	45,042
2021-11-30	$23.47	$23.59	$23.26	$23.46	$23.46	118,237
2021-11-29	$23.64	$23.78	$23.37	$23.52	$23.52	49,287
2021-11-26	$23.29	$23.39	$23.21	$23.34	$23.34	24,838
2021-11-24	$23.72	$23.85	$23.67	$23.83	$23.83	20,746
2021-11-23	$23.59	$23.80	$23.59	$23.73	$23.73	43,079
2021-11-22	$23.43	$23.62	$23.42	$23.49	$23.49	91,222
2021-11-19	$23.59	$23.61	$23.15	$23.49	$23.49	144,296
2021-11-18	$23.82	$23.99	$23.80	$23.95	$23.95	81,621
2021-11-17	$23.90	$24.02	$23.86	$23.98	$23.98	30,972
2021-11-16	$24.05	$24.05	$23.82	$23.93	$23.93	36,354
2021-11-15	$24.16	$24.16	$24.00	$24.06	$24.06	32,795
2021-11-12	$24.07	$24.31	$24.07	$24.22	$24.22	32,988
2021-11-11	$24.55	$24.55	$24.23	$24.29	$24.29	24,317
2021-11-10	$24.67	$24.70	$24.55	$24.55	$24.55	22,118
2021-11-09	$24.72	$24.83	$24.69	$24.82	$24.82	52,087
2021-11-08	$25.04	$25.04	$24.81	$24.91	$24.91	26,802
2021-11-05	$24.96	$25.00	$24.86	$24.94	$24.94	25,110
2021-11-04	$25.07	$25.07	$24.76	$24.96	$24.96	25,415
2021-11-03	$24.93	$25.20	$24.93	$25.17	$25.17	30,035
2021-11-02	$24.53	$24.80	$24.53	$24.53	$24.53	35,648
2021-11-01	$24.30	$24.55	$24.30	$24.53	$24.53	35,648
2021-10-29	$24.20	$24.34	$24.20	$24.26	$24.26	27,779
2021-10-28	$23.36	$23.63	$23.35	$23.60	$23.60	23,260
2021-10-27	$23.24	$23.28	$23.08	$23.16	$23.16	19,458
2021-10-26	$22.80	$22.89	$22.58	$22.80	$22.80	26,051
2021-10-25	$22.27	$22.32	$22.16	$22.26	$22.26	30,112
2021-10-22	$22.49	$22.52	$22.27	$22.31	$22.31	22,022
2021-10-21	$22.38	$22.40	$22.25	$22.29	$22.29	41,197
2021-10-20	$22.26	$22.44	$22.26	$22.39	$22.39	19,857
2021-10-19	$22.39	$22.39	$22.18	$22.18	$22.18	46,384
2021-10-18	$22.08	$22.34	$21.87	$21.92	$21.92	40,250
2021-10-15	$22.08	$22.38	$21.93	$22.05	$22.05	83,436
2021-10-14	$21.75	$21.78	$21.69	$21.74	$21.74	44,970
2021-10-13	$21.51	$21.68	$21.37	$21.59	$21.59	98,210
2021-10-12	$21.46	$21.74	$21.41	$21.51	$21.51	43,254
2021-10-11	$21.67	$21.80	$21.48	$21.50	$21.50	41,205
2021-10-08	$21.68	$21.97	$21.60	$21.63	$21.63	31,828
2021-10-07	$21.73	$21.96	$21.53	$21.65	$21.65	40,593
2021-10-06	$21.36	$21.58	$21.35	$21.55	$21.55	29,538
2021-10-05	$21.38	$21.65	$21.30	$21.50	$21.50	90,770
2021-10-04	$21.65	$21.77	$21.51	$21.53	$21.53	48,196
2021-10-01	$21.38	$21.63	$21.29	$21.49	$21.49	63,333
2021-09-30	$21.42	$21.65	$21.21	$21.34	$21.34	50,485
2021-09-29	$21.77	$21.77	$21.46	$21.61	$21.61	56,611
2021-09-28	$21.74	$21.74	$21.26	$21.41	$21.41	53,660
2021-09-27	$21.95	$22.32	$21.91	$21.92	$21.92	53,571
2021-09-24	$21.77	$22.05	$21.56	$21.84	$21.84	44,544
2021-09-23	$21.72	$21.85	$21.68	$21.75	$21.75	76,143
2021-09-22	$21.68	$21.99	$21.51	$21.51	$21.51	140,811
2021-09-21	$21.28	$21.44	$21.20	$21.27	$21.27	115,890
2021-09-20	$21.05	$21.43	$20.87	$21.05	$21.05	103,638
2021-09-17	$21.94	$22.00	$21.61	$21.70	$21.70	42,097
2021-09-16	$22.26	$22.29	$22.13	$22.18	$22.18	49,543
2021-09-15	$22.39	$22.42	$22.24	$22.38	$22.38	38,917
2021-09-14	$22.83	$22.83	$22.31	$22.47	$22.47	62,824
2021-09-13	$22.43	$22.64	$22.43	$22.55	$22.55	54,935
2021-09-10	$22.40	$22.42	$22.20	$22.20	$22.20	30,513
2021-09-09	$22.60	$22.64	$22.45	$22.46	$22.46	20,132
2021-09-08	$22.50	$22.58	$22.40	$22.40	$22.40	45,878
2021-09-07	$22.94	$22.94	$22.58	$22.63	$22.63	69,371
2021-09-03	$22.68	$22.82	$22.62	$22.71	$22.71	21,208
2021-09-02	$22.81	$23.01	$22.70	$22.80	$22.80	26,320
2021-09-01	$23.11	$23.46	$23.01	$23.16	$23.16	19,896
2021-08-31	$23.04	$23.14	$22.96	$23.00	$23.00	42,132
2021-08-30	$23.19	$23.51	$23.15	$23.15	$23.15	49,955
2021-08-27	$23.52	$23.69	$23.37	$23.66	$23.66	60,574
2021-08-26	$23.53	$23.54	$23.37	$23.45	$23.45	32,487
2021-08-25	$23.84	$23.84	$23.59	$23.71	$23.71	26,963
2021-08-24	$23.72	$23.91	$23.72	$23.90	$23.90	29,766
2021-08-23	$23.58	$23.82	$23.58	$23.73	$23.73	25,486
2021-08-20	$23.32	$23.59	$23.17	$23.57	$23.57	23,437
2021-08-19	$23.49	$23.49	$23.15	$23.35	$23.35	48,660
2021-08-18	$23.86	$23.86	$23.54	$23.54	$23.54	70,144
2021-08-17	$23.64	$23.92	$23.52	$23.72	$23.72	21,688
2021-08-16	$23.60	$23.93	$23.56	$23.90	$23.90	27,186
2021-08-13	$23.60	$23.85	$23.57	$23.76	$23.76	22,735
2021-08-12	$23.49	$23.54	$23.35	$23.54	$23.54	17,998
2021-08-11	$23.30	$23.36	$23.28	$23.36	$23.36	19,462
2021-08-10	$22.97	$23.27	$22.97	$23.16	$23.16	38,185
2021-08-09	$23.09	$23.35	$22.99	$23.06	$23.06	35,056
2021-08-06	$23.38	$23.38	$23.00	$23.13	$23.13	49,070
2021-08-05	$23.00	$23.10	$22.96	$23.04	$23.04	17,984
2021-08-04	$22.90	$22.90	$22.67	$22.78	$22.78	17,686
2021-08-03	$22.62	$22.82	$22.55	$22.75	$22.75	52,168
2021-08-02	$23.00	$23.25	$22.69	$22.79	$22.79	29,841
2021-07-30	$22.60	$22.94	$22.51	$22.51	$22.51	43,434
2021-07-29	$23.50	$23.50	$23.32	$23.32	$23.32	21,205
2021-07-28	$22.97	$23.10	$22.90	$23.06	$23.06	25,055
2021-07-27	$22.71	$22.90	$22.68	$22.88	$22.88	64,799
2021-07-26	$22.74	$23.06	$22.73	$22.86	$22.86	48,234
2021-07-23	$22.67	$22.73	$22.46	$22.56	$22.56	53,479
2021-07-22	$22.94	$22.94	$22.55	$22.56	$22.56	74,528
2021-07-21	$22.57	$22.90	$22.46	$22.55	$22.55	36,712
2021-07-20	$21.85	$22.14	$21.60	$21.97	$21.97	88,773
2021-07-19	$21.86	$21.95	$21.65	$21.76	$21.76	64,736
2021-07-16	$22.72	$22.74	$22.47	$22.57	$22.57	44,493
2021-07-15	$22.74	$22.97	$22.70	$22.84	$22.84	37,125
2021-07-14	$23.20	$23.27	$23.10	$23.27	$23.27	25,689
2021-07-13	$23.30	$23.45	$23.24	$23.26	$23.26	44,300
2021-07-12	$23.04	$23.55	$23.04	$23.53	$23.53	210,137
2021-07-09	$22.81	$23.03	$22.81	$23.00	$23.00	107,774
2021-07-08	$22.57	$22.65	$22.43	$22.46	$22.46	192,039
2021-07-07	$22.66	$22.89	$22.56	$22.58	$22.58	89,277
2021-07-06	$22.80	$22.80	$22.39	$22.60	$22.60	177,557
2021-07-02	$22.77	$22.90	$22.73	$22.85	$22.85	27,214
2021-07-01	$22.68	$22.87	$22.67	$22.73	$22.73	32,421
2021-06-30	$22.69	$22.69	$22.55	$22.60	$22.60	22,779
2021-06-29	$23.01	$23.04	$22.86	$22.89	$22.89	38,782
2021-06-28	$23.10	$23.27	$22.94	$22.99	$22.99	83,063
2021-06-25	$23.14	$23.34	$23.12	$23.20	$23.20	24,871
2021-06-24	$23.18	$23.30	$23.13	$23.21	$23.21	37,608
2021-06-23	$23.27	$23.34	$23.02	$23.10	$23.10	154,916
2021-06-22	$23.20	$23.40	$23.11	$23.28	$23.28	171,330
2021-06-21	$23.16	$23.32	$23.15	$23.24	$23.24	41,968
2021-06-18	$23.09	$23.36	$22.94	$23.18	$23.18	55,921
2021-06-17	$23.64	$23.75	$23.47	$23.56	$23.56	50,376
2021-06-16	$23.87	$24.01	$23.82	$23.82	$23.82	44,272
2021-06-15	$23.84	$23.89	$23.70	$23.82	$23.82	27,870
2021-06-14	$23.57	$23.72	$23.56	$23.61	$23.61	14,339
2021-06-11	$23.54	$23.60	$23.47	$23.58	$23.58	25,000
2021-06-10	$23.55	$23.55	$23.41	$23.42	$23.42	28,740
2021-06-09	$23.51	$23.53	$23.32	$23.40	$23.40	30,047
2021-06-08	$23.72	$23.83	$23.60	$23.68	$23.68	37,748
2021-06-07	$24.04	$24.04	$23.77	$23.81	$23.81	62,471
2021-06-04	$24.00	$24.10	$23.92	$24.05	$24.05	14,977
2021-06-03	$24.03	$24.09	$23.90	$23.97	$23.97	28,402
2021-06-02	$24.23	$24.23	$24.03	$24.16	$24.16	99,160
2021-06-01	$24.35	$24.40	$24.19	$24.30	$24.30	98,548
2021-05-28	$24.25	$24.46	$24.19	$24.29	$24.29	26,656
2021-05-27	$24.03	$24.41	$24.03	$24.21	$24.21	41,295
2021-05-26	$23.84	$24.02	$23.84	$23.92	$23.92	15,285
2021-05-25	$24.15	$24.15	$23.94	$23.98	$23.98	32,204
2021-05-24	$24.50	$24.50	$23.95	$24.05	$24.05	14,485
2021-05-21	$24.02	$24.05	$23.89	$24.01	$24.01	14,145
2021-05-20	$23.85	$23.99	$23.70	$23.92	$23.92	21,937
2021-05-19	$24.00	$24.00	$23.60	$23.77	$23.77	21,486
2021-05-18	$24.54	$24.54	$24.34	$24.38	$24.38	26,512
2021-05-17	$24.40	$24.52	$24.39	$24.50	$24.50	14,591
2021-05-14	$24.34	$24.55	$24.34	$24.55	$24.55	28,529
2021-05-13	$24.49	$24.49	$23.85	$24.19	$24.19	19,706
2021-05-12	$24.00	$24.14	$23.81	$23.87	$23.87	27,460
2021-05-11	$24.13	$24.13	$23.92	$24.04	$24.04	27,103
2021-05-10	$24.54	$24.54	$24.27	$24.40	$24.40	24,221
2021-05-07	$24.17	$24.50	$24.16	$24.50	$24.50	33,733
2021-05-06	$23.80	$24.20	$23.80	$24.20	$24.20	55,096
2021-05-05	$23.50	$23.75	$23.47	$23.64	$23.64	39,288
2021-05-04	$23.49	$23.50	$23.18	$23.34	$23.34	25,177
2021-05-03	$23.63	$23.75	$23.63	$23.71	$23.71	31,965
2021-04-30	$23.45	$23.55	$23.24	$23.30	$23.30	39,544
2021-04-29	$22.88	$22.88	$22.62	$22.84	$22.84	21,766
2021-04-28	$22.92	$23.06	$22.91	$23.04	$23.04	34,255
2021-04-27	$22.90	$22.94	$22.73	$22.78	$22.78	45,541
2021-04-26	$22.98	$23.12	$22.85	$22.99	$22.99	31,730
2021-04-23	$22.63	$22.90	$22.60	$22.87	$22.87	30,785
2021-04-22	$22.73	$22.84	$22.66	$22.75	$22.75	49,379
2021-04-21	$22.85	$23.06	$22.57	$23.06	$23.06	20,122
2021-04-20	$23.20	$23.20	$22.89	$23.05	$23.05	558,489
2021-04-19	$24.91	$25.43	$24.91	$25.21	$23.79	47,612
2021-04-16	$24.70	$25.05	$24.68	$25.05	$23.64	87,823
2021-04-15	$24.58	$24.72	$24.39	$24.71	$23.32	33,107
2021-04-14	$24.84	$24.84	$24.53	$24.72	$23.33	44,735
2021-04-13	$24.85	$24.88	$24.59	$24.88	$23.48	69,380
2021-04-12	$25.30	$25.61	$25.30	$25.48	$24.04	62,123
2021-04-09	$25.36	$25.46	$25.21	$25.28	$23.85	27,346
2021-04-08	$25.34	$25.46	$25.15	$25.36	$23.93	18,870
2021-04-07	$25.18	$25.35	$25.10	$25.22	$23.80	32,432
2021-04-06	$25.13	$25.17	$24.98	$25.01	$23.60	52,987
2021-04-05	$25.36	$25.58	$24.87	$25.38	$23.95	38,615
2021-04-01	$24.58	$24.87	$24.58	$24.87	$23.47	269,275
2021-03-31	$24.88	$24.91	$24.69	$24.69	$23.30	23,708
2021-03-30	$25.08	$25.13	$25.00	$25.08	$23.67	28,899
2021-03-29	$25.27	$25.39	$25.09	$25.19	$23.77	45,685
2021-03-26	$24.95	$25.15	$24.88	$25.15	$23.73	12,949
2021-03-25	$24.70	$25.00	$24.58	$24.98	$23.57	32,144
2021-03-24	$24.63	$24.86	$24.59	$24.70	$23.31	49,904
2021-03-23	$24.72	$24.72	$24.40	$24.52	$23.14	230,164
2021-03-22	$24.40	$24.86	$24.40	$24.82	$23.42	9,461
2021-03-19	$24.54	$24.82	$24.44	$24.75	$23.35	18,859
2021-03-18	$24.75	$24.99	$24.33	$24.43	$23.05	17,788
2021-03-17	$24.45	$24.86	$24.38	$24.82	$23.42	27,057
2021-03-16	$24.65	$24.85	$24.53	$24.85	$23.45	26,015
2021-03-15	$24.64	$24.74	$24.59	$24.74	$23.35	19,306
2021-03-12	$24.65	$24.95	$24.50	$24.82	$23.42	47,846
2021-03-11	$24.72	$24.82	$24.56	$24.74	$23.35	25,364
2021-03-10	$24.72	$24.88	$24.52	$24.69	$23.30	746,305
2021-03-09	$24.54	$24.75	$24.44	$24.63	$23.24	96,645
2021-03-08	$24.46	$24.66	$24.44	$24.57	$23.18	25,905
2021-03-05	$23.98	$24.25	$23.84	$24.21	$22.85	18,226
2021-03-04	$24.30	$24.50	$23.97	$23.97	$22.62	29,967
2021-03-03	$24.38	$24.61	$24.24	$24.48	$23.10	30,954
2021-03-02	$24.31	$24.62	$24.31	$24.52	$23.14	17,415
2021-03-01	$23.87	$24.09	$23.86	$23.98	$22.63	55,854
2021-02-26	$23.67	$23.73	$23.57	$23.68	$22.34	52,414
2021-02-25	$24.30	$24.35	$23.76	$24.04	$22.68	43,147
2021-02-24	$23.79	$24.07	$23.79	$24.04	$22.68	43,147
2021-02-23	$23.41	$23.50	$23.29	$23.43	$22.11	51,773
2021-02-22	$23.14	$23.55	$23.14	$23.25	$21.94	19,866
2021-02-19	$23.28	$23.28	$23.00	$23.13	$21.83	101,935
2021-02-18	$23.17	$23.24	$22.81	$23.10	$21.80	343,560
2021-02-17	$23.39	$23.39	$23.18	$23.32	$22.01	23,930
2021-02-16	$23.84	$23.91	$23.62	$23.76	$22.42	47,573
2021-02-12	$23.63	$23.71	$23.51	$23.64	$22.31	18,223
2021-02-11	$23.66	$23.69	$23.52	$23.64	$22.30	13,170
2021-02-10	$23.54	$23.67	$23.52	$23.52	$22.19	28,144
2021-02-09	$23.36	$23.51	$23.33	$23.51	$22.18	65,395
2021-02-08	$23.22	$23.32	$23.09	$23.16	$21.85	15,655
2021-02-05	$23.04	$23.13	$22.91	$22.96	$21.67	16,913
2021-02-04	$22.85	$23.04	$22.85	$23.02	$21.72	50,971
2021-02-03	$22.62	$22.81	$22.62	$22.77	$21.49	20,475
2021-02-02	$22.59	$22.87	$22.57	$22.72	$21.44	20,146
2021-02-01	$22.31	$22.56	$22.27	$22.33	$21.07	25,003
2021-01-29	$22.34	$22.34	$21.98	$22.21	$20.96	26,528
2021-01-28	$22.74	$22.96	$22.64	$22.83	$21.54	22,241
2021-01-27	$22.52	$22.62	$22.36	$22.55	$21.28	15,718
2021-01-26	$22.69	$22.82	$22.61	$22.76	$21.48	32,509
2021-01-25	$22.75	$22.86	$22.45	$22.74	$21.46	31,032
2021-01-22	$23.14	$23.20	$23.00	$23.20	$21.89	16,444
2021-01-21	$23.37	$23.49	$23.31	$23.49	$22.17	169,848
2021-01-20	$23.43	$23.53	$23.36	$23.53	$22.20	25,896
2021-01-19	$23.71	$23.71	$23.43	$23.63	$22.30	39,457
2021-01-15	$23.86	$23.90	$23.63	$23.75	$22.41	50,429
2021-01-14	$23.79	$24.05	$23.79	$23.99	$22.64	27,569
2021-01-13	$23.87	$23.93	$23.69	$23.88	$22.53	29,342
2021-01-12	$23.63	$23.91	$23.63	$23.91	$22.56	23,339
2021-01-11	$23.63	$23.78	$23.56	$23.76	$22.42	111,013
2021-01-08	$24.01	$24.07	$23.77	$24.03	$22.68	17,106
2021-01-07	$24.21	$24.27	$23.95	$24.04	$22.68	10,664
2021-01-06	$24.06	$24.35	$23.99	$24.26	$22.89	19,743
2021-01-05	$23.58	$23.80	$23.47	$23.52	$22.19	40,924
2021-01-04	$23.71	$23.79	$23.37	$23.50	$22.18	20,794
2020-12-31	$23.70	$23.72	$23.48	$23.69	$22.35	47,546
2020-12-30	$23.54	$23.72	$23.54	$23.72	$22.38	27,267
2020-12-29	$23.49	$23.60	$23.42	$23.51	$22.18	18,545
2020-12-28	$23.41	$23.44	$23.36	$23.41	$22.09	10,558
2020-12-24	$23.00	$23.21	$22.97	$23.05	$21.75	7,097
2020-12-23	$23.07	$23.28	$23.06	$23.20	$21.89	25,177
2020-12-22	$22.82	$22.84	$22.71	$22.71	$21.43	20,169
2020-12-21	$22.52	$22.94	$22.41	$22.77	$21.49	36,773
2020-12-18	$23.50	$23.52	$23.33	$23.52	$22.19	39,162
2020-12-17	$23.77	$23.78	$23.61	$23.64	$22.31	34,120
2020-12-16	$23.54	$23.72	$23.53	$23.72	$22.38	22,065
2020-12-15	$22.85	$23.18	$22.80	$23.00	$21.70	25,051
2020-12-14	$22.79	$22.89	$22.66	$22.75	$21.46	102,104
2020-12-11	$22.53	$22.68	$22.43	$22.66	$21.38	197,342
2020-12-10	$22.69	$23.12	$22.69	$23.07	$21.77	17,825
2020-12-09	$23.29	$23.29	$23.05	$23.22	$21.91	26,991
2020-12-08	$23.00	$23.10	$22.97	$23.10	$21.80	45,288
2020-12-07	$23.30	$23.30	$23.13	$23.27	$21.96	19,764
2020-12-04	$23.42	$23.46	$23.28	$23.44	$22.12	39,449
2020-12-03	$23.27	$23.39	$23.20	$23.32	$22.01	95,302
2020-12-02	$23.11	$23.30	$23.11	$23.29	$21.97	50,009
2020-12-01	$23.06	$23.33	$23.06	$23.30	$21.99	74,534
2020-11-30	$23.19	$23.19	$22.63	$22.63	$21.35	46,306
2020-11-27	$23.09	$23.14	$23.03	$23.13	$21.83	7,400
2020-11-25	$23.22	$23.43	$23.13	$23.39	$22.07	18,835
2020-11-24	$23.18	$23.49	$23.18	$23.49	$22.17	24,343
2020-11-23	$22.78	$22.96	$22.78	$22.92	$21.63	16,227
2020-11-20	$22.42	$22.48	$22.41	$22.48	$21.21	18,253
2020-11-19	$22.35	$22.49	$22.17	$22.40	$21.14	33,279
2020-11-18	$22.60	$22.81	$22.48	$22.48	$21.21	47,843
2020-11-17	$22.28	$22.65	$22.25	$22.59	$21.32	23,996
2020-11-16	$22.02	$22.12	$21.70	$22.00	$20.76	17,522
2020-11-13	$21.30	$21.52	$21.28	$21.51	$20.30	17,434
2020-11-12	$20.91	$21.13	$20.86	$20.93	$19.75	24,680
2020-11-11	$21.50	$21.50	$21.24	$21.25	$20.05	40,852
2020-11-10	$21.37	$21.80	$21.34	$21.79	$20.56	52,261
2020-11-09	$21.09	$21.35	$20.85	$21.29	$20.09	33,800
2020-11-06	$19.91	$19.98	$19.82	$19.98	$18.85	58,704
2020-11-05	$19.51	$19.87	$19.51	$19.77	$18.66	62,065
2020-11-04	$19.40	$19.64	$19.33	$19.41	$18.31	113,634
2020-11-03	$19.10	$19.33	$19.10	$19.22	$18.14	44,146
2020-11-02	$18.54	$18.55	$18.32	$18.48	$17.44	66,718
2020-10-30	$17.87	$17.98	$17.76	$17.98	$16.97	93,603
2020-10-29	$17.13	$17.65	$17.13	$17.42	$16.44	94,729
2020-10-28	$17.18	$17.43	$17.06	$17.26	$16.29	117,292
2020-10-27	$18.07	$18.11	$17.80	$17.80	$16.80	41,021
2020-10-26	$18.54	$18.57	$18.22	$18.31	$17.28	38,846
2020-10-23	$18.78	$18.80	$18.65	$18.76	$17.71	33,633
2020-10-22	$18.45	$18.66	$18.39	$18.65	$17.60	92,367
2020-10-21	$18.67	$18.84	$18.52	$18.52	$17.48	31,775
2020-10-20	$18.90	$19.07	$18.86	$18.93	$17.86	52,913
2020-10-19	$18.85	$18.91	$18.70	$18.73	$17.67	45,602
2020-10-16	$18.49	$18.64	$18.45	$18.61	$17.56	53,867
2020-10-15	$18.25	$18.43	$18.23	$18.43	$17.39	28,787
2020-10-14	$19.03	$19.09	$18.93	$18.97	$17.90	35,588
2020-10-13	$19.30	$19.39	$19.10	$19.14	$18.06	29,072
2020-10-12	$19.50	$19.68	$19.49	$19.59	$18.49	22,839
2020-10-09	$19.34	$19.45	$19.26	$19.36	$18.27	31,094
2020-10-08	$19.26	$19.40	$19.24	$19.36	$18.26	26,071
2020-10-07	$18.96	$19.00	$18.80	$18.88	$17.82	25,241
2020-10-06	$19.38	$19.39	$19.01	$19.01	$17.94	73,652
2020-10-05	$19.23	$19.23	$19.02	$19.06	$17.99	61,627
2020-10-02	$18.50	$18.85	$18.46	$18.85	$17.79	43,712
2020-10-01	$18.50	$18.67	$18.49	$18.62	$17.57	48,954
2020-09-30	$18.60	$18.70	$18.44	$18.61	$17.56	69,869
2020-09-29	$18.64	$18.74	$18.51	$18.67	$17.61	44,272
2020-09-28	$18.75	$18.93	$18.68	$18.86	$17.79	49,497
2020-09-25	$18.14	$18.30	$18.12	$18.27	$17.24	21,045
2020-09-24	$18.39	$18.63	$18.32	$18.42	$17.38	36,182
2020-09-23	$18.99	$18.99	$18.52	$18.62	$17.57	46,349
2020-09-22	$19.02	$19.14	$18.75	$18.86	$17.80	40,889
2020-09-21	$19.34	$19.34	$18.97	$19.21	$18.13	34,958
2020-09-18	$20.11	$20.27	$20.02	$20.13	$19.00	22,305
2020-09-17	$20.45	$20.57	$20.40	$20.45	$19.30	12,117
2020-09-16	$20.70	$20.91	$20.65	$20.75	$19.58	26,907
2020-09-15	$20.85	$20.87	$20.67	$20.78	$19.61	19,785
2020-09-14	$21.04	$21.04	$20.79	$20.80	$19.63	88,724
2020-09-11	$21.11	$21.29	$20.98	$21.11	$19.92	76,016
2020-09-10	$21.46	$21.46	$20.97	$21.01	$19.83	57,088
2020-09-09	$21.46	$21.60	$21.45	$21.45	$20.24	31,413
2020-09-08	$20.54	$20.71	$20.51	$20.56	$19.40	21,960
2020-09-04	$20.33	$20.43	$20.06	$20.38	$19.23	16,287
2020-09-03	$20.85	$20.90	$20.38	$20.46	$19.31	26,597
2020-09-02	$20.41	$20.64	$20.37	$20.62	$19.46	17,971
2020-09-01	$20.01	$20.27	$20.01	$20.18	$19.04	23,915
2020-08-31	$20.41	$20.41	$20.11	$20.19	$19.05	13,156
2020-08-28	$20.53	$20.55	$20.37	$20.38	$19.23	8,194
2020-08-27	$20.15	$20.30	$20.11	$20.24	$19.09	42,320
2020-08-26	$20.46	$20.54	$20.38	$20.41	$19.26	33,834
2020-08-25	$20.66	$20.72	$20.34	$20.44	$19.29	24,854
2020-08-24	$20.25	$20.45	$20.18	$20.42	$19.27	24,657
2020-08-21	$20.00	$20.13	$19.93	$20.11	$18.98	38,850
2020-08-20	$20.00	$20.28	$20.00	$20.28	$19.14	31,678
2020-08-19	$20.08	$20.24	$20.01	$20.04	$18.91	23,283
2020-08-18	$20.23	$20.26	$20.06	$20.12	$18.99	20,973
2020-08-17	$20.09	$20.20	$20.03	$20.13	$19.00	19,768
2020-08-14	$20.09	$20.22	$20.02	$20.14	$19.00	38,686
2020-08-13	$20.28	$20.36	$20.20	$20.32	$19.17	17,002
2020-08-12	$20.41	$20.47	$20.28	$20.45	$19.30	52,815
2020-08-11	$20.10	$20.23	$19.90	$19.90	$18.78	38,530
2020-08-10	$19.63	$19.69	$19.49	$19.69	$18.58	26,403
2020-08-07	$19.21	$19.51	$19.13	$19.51	$18.41	49,938
2020-08-06	$19.29	$19.45	$19.20	$19.37	$18.28	51,035
2020-08-05	$19.67	$19.83	$19.56	$19.56	$18.46	21,590
2020-08-04	$19.55	$19.72	$19.43	$19.56	$18.46	52,890
2020-08-03	$19.55	$19.80	$19.52	$19.72	$18.60	49,383
2020-07-31	$19.99	$19.99	$19.55	$19.55	$18.45	37,097
2020-07-30	$19.65	$19.75	$19.49	$19.70	$18.59	31,760
2020-07-29	$20.16	$20.60	$20.16	$20.58	$19.42	15,778
2020-07-28	$20.17	$20.39	$20.17	$20.39	$19.24	68,141
2020-07-27	$20.17	$20.39	$20.12	$20.15	$19.01	12,683
2020-07-24	$20.14	$20.31	$20.08	$20.08	$18.95	42,056
2020-07-23	$20.05	$20.15	$19.95	$19.95	$18.83	48,010
2020-07-22	$20.57	$20.75	$20.29	$20.45	$19.30	65,716
2020-07-21	$20.50	$20.69	$20.45	$20.65	$19.49	56,532
2020-07-20	$20.25	$20.47	$20.17	$20.27	$19.13	56,476
2020-07-17	$20.19	$20.25	$20.03	$20.19	$19.05	29,442
2020-07-16	$20.26	$20.48	$20.21	$20.22	$19.08	62,655
2020-07-15	$20.15	$20.34	$20.01	$20.25	$19.11	35,579
2020-07-14	$19.95	$20.22	$19.95	$20.20	$19.06	22,079
2020-07-13	$19.68	$19.95	$19.58	$19.66	$18.55	23,268
2020-07-10	$19.66	$19.95	$19.53	$19.93	$18.81	31,471
2020-07-09	$19.66	$19.68	$19.31	$19.43	$18.33	45,284
2020-07-08	$19.77	$19.91	$19.68	$19.89	$18.77	20,560
2020-07-07	$20.02	$20.04	$19.78	$19.91	$18.79	108,420
2020-07-06	$20.15	$20.24	$19.95	$20.09	$18.96	39,206
2020-07-02	$19.93	$19.96	$19.60	$19.66	$18.55	50,170
2020-07-01	$19.21	$19.30	$19.12	$19.16	$18.08	895,433
2020-06-30	$19.11	$19.47	$19.07	$19.25	$18.16	26,540
2020-06-29	$18.99	$19.15	$18.91	$19.02	$17.95	14,725
2020-06-26	$19.07	$19.07	$18.71	$18.78	$17.72	29,618
2020-06-25	$18.89	$19.28	$18.89	$19.24	$18.16	22,200
2020-06-24	$19.26	$19.26	$18.84	$18.90	$17.83	38,942
2020-06-23	$19.75	$19.75	$19.46	$19.53	$18.43	28,497
2020-06-22	$19.11	$19.35	$19.10	$19.12	$18.04	29,423
2020-06-19	$19.61	$19.61	$19.08	$19.33	$18.24	32,240
2020-06-18	$19.48	$19.74	$19.48	$19.57	$18.47	47,217
2020-06-17	$19.82	$19.84	$19.52	$19.56	$18.46	30,417
2020-06-16	$19.95	$20.07	$19.51	$19.82	$18.70	35,576
2020-06-15	$19.13	$19.85	$19.10	$19.78	$18.66	33,649
2020-06-12	$19.62	$19.62	$19.07	$19.39	$18.30	50,846
2020-06-11	$19.74	$19.80	$19.05	$19.06	$17.99	54,635
2020-06-10	$20.47	$20.49	$20.02	$20.45	$19.30	39,345
2020-06-09	$20.22	$20.55	$20.00	$20.32	$19.17	40,352
2020-06-08	$20.44	$20.60	$20.35	$20.35	$19.20	50,095
2020-06-05	$20.17	$20.30	$19.87	$20.04	$18.91	76,061
2020-06-04	$19.75	$19.96	$19.63	$19.90	$18.78	74,105
2020-06-03	$19.46	$19.68	$19.40	$19.61	$18.50	68,259
2020-06-02	$17.82	$18.18	$17.77	$18.01	$16.99	250,542
2020-06-01	$16.80	$17.15	$16.80	$17.12	$16.15	57,109
2020-05-29	$16.91	$17.07	$16.77	$16.77	$15.82	79,012
2020-05-28	$17.24	$17.46	$17.21	$17.35	$16.37	49,730
2020-05-27	$17.66	$17.66	$17.24	$17.40	$16.42	140,827
2020-05-26	$17.08	$17.28	$17.02	$17.11	$16.15	109,699
2020-05-22	$16.05	$16.05	$15.79	$15.93	$15.03	396,748
2020-05-21	$15.99	$16.03	$15.72	$15.92	$15.02	119,346
2020-05-20	$15.90	$16.06	$15.82	$15.93	$15.03	921,211
2020-05-19	$16.10	$16.10	$15.60	$15.60	$14.72	950,156
2020-05-18	$15.97	$16.31	$15.85	$16.29	$15.37	339,698
2020-05-15	$15.22	$15.35	$15.10	$15.28	$14.42	233,092
2020-05-14	$15.18	$15.70	$15.12	$15.57	$14.69	115,591
2020-05-13	$16.08	$16.09	$15.74	$15.77	$14.88	480,931
2020-05-12	$16.94	$17.12	$16.61	$16.61	$15.67	195,603
2020-05-11	$16.86	$17.08	$16.75	$17.02	$16.06	94,175
2020-05-08	$17.15	$17.17	$16.97	$17.03	$16.07	50,066
2020-05-07	$16.77	$17.11	$16.63	$16.90	$15.95	220,421
2020-05-06	$17.05	$17.05	$16.66	$16.67	$15.73	59,072
2020-05-05	$16.91	$17.01	$16.59	$16.65	$15.71	90,020
2020-05-04	$16.88	$17.09	$16.81	$17.00	$16.04	82,680
2020-05-01	$17.52	$17.86	$17.27	$17.27	$16.30	130,760
2020-04-30	$18.04	$18.12	$17.72	$18.08	$17.06	136,563
2020-04-29	$18.61	$18.95	$18.47	$18.65	$17.60	58,320
2020-04-28	$18.60	$18.60	$18.25	$18.35	$17.32	116,939
2020-04-27	$17.68	$17.99	$17.65	$17.99	$16.98	84,455
2020-04-24	$17.50	$17.50	$17.11	$17.50	$16.51	72,404
2020-04-23	$17.35	$17.64	$17.09	$17.11	$16.15	74,441
2020-04-22	$17.50	$17.83	$17.42	$17.56	$16.57	82,646
2020-04-21	$18.15	$18.38	$17.95	$18.00	$16.99	210,161
2020-04-20	$20.23	$20.68	$19.85	$20.08	$17.48	146,445
2020-04-17	$19.93	$20.21	$19.67	$20.21	$17.59	89,053
2020-04-16	$19.57	$19.65	$19.30	$19.34	$16.84	53,874
2020-04-15	$19.66	$19.70	$19.29	$19.44	$16.92	99,078
2020-04-14	$20.35	$20.71	$20.10	$20.31	$17.68	174,142
2020-04-13	$20.00	$20.22	$19.73	$19.79	$17.23	51,881
2020-04-09	$19.96	$20.47	$19.96	$20.21	$17.59	101,076
2020-04-08	$19.38	$19.61	$18.91	$19.50	$16.98	102,439
2020-04-07	$19.96	$20.00	$19.48	$19.72	$17.17	206,341
2020-04-06	$18.82	$19.15	$18.69	$19.14	$16.66	243,845
2020-04-03	$18.35	$18.62	$17.93	$18.03	$15.70	485,420
2020-04-02	$18.20	$18.65	$18.06	$18.28	$15.91	97,093
2020-04-01	$18.11	$18.32	$17.81	$18.32	$15.95	132,556
2020-03-31	$19.06	$19.52	$18.86	$18.99	$16.53	171,743
2020-03-30	$17.97	$18.50	$17.66	$18.34	$15.97	183,905
2020-03-27	$17.94	$18.82	$17.92	$18.50	$16.11	69,738
2020-03-26	$17.72	$18.60	$17.64	$18.47	$16.08	194,521
2020-03-25	$17.24	$18.21	$16.91	$17.74	$15.44	146,148
2020-03-24	$15.79	$16.78	$15.63	$16.45	$14.32	201,558
2020-03-23	$14.30	$14.61	$13.92	$14.02	$12.21	125,517
2020-03-20	$14.56	$14.99	$13.80	$13.91	$12.11	149,731
2020-03-19	$13.63	$14.40	$13.50	$13.95	$12.14	211,958
2020-03-18	$14.16	$14.61	$13.72	$13.96	$12.15	261,402
2020-03-17	$14.80	$15.27	$14.27	$15.19	$13.22	355,199
2020-03-16	$15.22	$16.27	$15.12	$15.55	$13.54	203,994
2020-03-13	$19.21	$19.23	$17.43	$18.23	$15.87	226,940
2020-03-12	$19.45	$19.47	$17.69	$18.11	$15.77	395,006
2020-03-11	$22.14	$22.14	$21.24	$21.33	$18.57	94,016
2020-03-10	$22.60	$22.60	$21.75	$22.37	$19.48	168,575
2020-03-09	$22.12	$22.45	$21.56	$21.68	$18.87	84,277
2020-03-06	$23.66	$23.81	$23.47	$23.61	$20.55	64,833
2020-03-05	$23.96	$24.36	$23.91	$24.10	$20.98	75,360
2020-03-04	$24.42	$24.88	$24.35	$24.76	$21.56	84,888
2020-03-03	$24.79	$25.00	$24.05	$24.22	$21.09	145,200
2020-03-02	$24.21	$24.48	$23.85	$24.11	$20.99	78,328
2020-02-28	$23.72	$23.87	$23.50	$23.60	$20.55	68,999
2020-02-27	$24.44	$24.62	$24.22	$24.22	$21.09	50,088
2020-02-26	$25.09	$25.35	$24.88	$24.91	$21.69	95,826
2020-02-25	$25.37	$25.39	$24.74	$24.84	$21.63	61,070
2020-02-24	$25.73	$25.81	$25.49	$25.51	$22.21	31,231
2020-02-21	$26.87	$26.87	$26.53	$26.62	$23.18	33,723
2020-02-20	$27.96	$28.05	$27.16	$27.25	$23.72	68,754
2020-02-19	$29.65	$29.71	$29.50	$29.50	$25.68	19,724
2020-02-18	$29.49	$29.54	$29.30	$29.51	$25.69	32,834
2020-02-14	$29.34	$29.44	$29.25	$29.25	$25.47	12,289
2020-02-13	$29.15	$29.27	$29.14	$29.21	$25.43	20,324
2020-02-12	$29.15	$29.24	$29.10	$29.20	$25.42	90,050
2020-02-11	$28.97	$29.08	$28.97	$29.06	$25.30	36,946
2020-02-10	$28.73	$28.81	$28.71	$28.76	$25.04	9,775
2020-02-07	$28.73	$28.76	$28.62	$28.64	$24.93	17,618
2020-02-06	$28.63	$28.67	$28.54	$28.61	$24.91	13,583
2020-02-05	$28.52	$28.67	$28.46	$28.60	$24.90	19,303
2020-02-04	$28.31	$28.33	$28.16	$28.16	$24.52	32,523
2020-02-03	$28.18	$28.27	$28.10	$28.10	$24.46	8,677
2020-01-31	$28.26	$28.26	$28.11	$28.20	$24.55	31,903
2020-01-30	$28.24	$28.43	$28.16	$28.43	$24.75	20,162
2020-01-29	$28.36	$28.47	$28.30	$28.30	$24.64	15,875
2020-01-28	$28.31	$28.41	$28.24	$28.36	$24.69	13,839
2020-01-27	$28.13	$28.13	$27.95	$28.00	$24.38	15,722
2020-01-24	$28.68	$28.68	$28.38	$28.44	$24.76	52,950
2020-01-23	$28.38	$28.44	$28.20	$28.41	$24.73	17,172
2020-01-22	$28.40	$28.40	$28.24	$28.40	$24.73	21,019
2020-01-21	$28.27	$28.30	$28.00	$28.00	$24.38	366,912
2020-01-17	$27.85	$27.86	$27.76	$27.79	$24.19	524,028
2020-01-16	$27.92	$28.00	$27.92	$27.98	$24.36	20,536
2020-01-15	$27.82	$27.99	$27.82	$27.82	$24.22	63,811
2020-01-14	$27.92	$28.08	$27.92	$27.98	$24.36	10,382
2020-01-13	$27.76	$27.86	$27.69	$27.77	$24.18	29,133
2020-01-10	$27.78	$27.84	$27.60	$27.60	$24.03	29,742
2020-01-09	$27.84	$27.89	$27.50	$27.83	$24.23	87,998
2020-01-08	$27.83	$27.96	$27.82	$27.88	$24.27	13,152
2020-01-07	$27.93	$27.93	$27.77	$27.77	$24.18	23,623
2020-01-06	$27.96	$28.04	$27.86	$27.89	$24.28	439,682
2020-01-03	$28.09	$28.18	$27.98	$28.06	$24.43	155,198
2020-01-02	$28.08	$28.25	$28.08	$28.14	$24.50	18,208
2019-12-31	$28.19	$28.35	$28.00	$28.12	$24.48	13,053
2019-12-30	$28.18	$28.18	$28.00	$28.00	$24.38	26,152
2019-12-27	$28.17	$28.22	$27.98	$28.07	$24.44	15,320
2019-12-26	$28.01	$28.19	$28.01	$28.15	$24.51	14,289
2019-12-24	$27.81	$28.09	$27.69	$28.09	$24.46	15,255
2019-12-23	$27.95	$28.07	$27.95	$28.02	$24.39	14,562
2019-12-20	$27.91	$27.95	$27.75	$27.90	$24.29	24,727
2019-12-19	$27.69	$27.89	$27.69	$27.79	$24.19	88,867
2019-12-18	$27.85	$27.95	$27.78	$27.82	$24.22	51,966
2019-12-17	$27.79	$27.85	$27.74	$27.77	$24.18	15,433
2019-12-16	$27.73	$27.73	$27.59	$27.62	$24.05	16,461
2019-12-13	$27.49	$27.53	$27.26	$27.52	$23.96	10,075
2019-12-12	$27.44	$27.65	$27.44	$27.64	$24.06	28,104
2019-12-11	$27.30	$27.41	$27.22	$27.35	$23.81	15,089
2019-12-10	$27.20	$27.24	$27.19	$27.24	$23.72	98,298
2019-12-09	$27.37	$27.41	$27.34	$27.36	$23.82	110,458
2019-12-06	$27.53	$27.58	$27.41	$27.46	$23.91	11,534
2019-12-05	$26.94	$27.64	$26.67	$27.50	$23.94	32,278
2019-12-04	$26.89	$27.01	$26.72	$26.95	$23.46	24,942
2019-12-03	$26.68	$26.88	$26.67	$26.78	$23.31	37,434
2019-12-02	$26.95	$26.95	$26.79	$26.84	$23.37	24,801
2019-11-29	$27.04	$27.15	$27.02	$27.11	$23.60	10,757
2019-11-27	$26.77	$26.79	$26.68	$26.71	$23.25	15,133
2019-11-26	$26.65	$26.72	$26.60	$26.69	$23.24	17,974
2019-11-25	$26.48	$26.64	$26.46	$26.55	$23.11	17,370
2019-11-22	$26.62	$26.65	$26.53	$26.59	$23.15	20,735
2019-11-21	$26.72	$26.74	$26.64	$26.74	$23.28	17,864
2019-11-20	$26.62	$26.87	$26.62	$26.75	$23.29	21,788
2019-11-19	$26.99	$26.99	$26.83	$26.90	$23.42	17,104
2019-11-18	$26.78	$26.93	$26.76	$26.91	$23.43	7,366
2019-11-15	$26.78	$26.85	$26.74	$26.79	$23.32	13,139
2019-11-14	$26.69	$26.83	$26.67	$26.73	$23.27	17,585
2019-11-13	$26.60	$26.75	$26.51	$26.66	$23.21	15,056
2019-11-12	$26.71	$26.85	$26.68	$26.68	$23.23	6,909
2019-11-11	$26.76	$26.79	$26.69	$26.79	$23.32	6,589
2019-11-08	$26.80	$26.84	$26.74	$26.75	$23.29	17,569
2019-11-07	$26.87	$26.99	$26.87	$26.90	$23.42	14,157
2019-11-06	$26.07	$27.30	$26.07	$26.64	$23.19	19,656
2019-11-05	$26.06	$26.16	$26.05	$26.14	$22.76	13,399
2019-11-04	$26.32	$26.34	$26.22	$26.26	$22.86	30,230
2019-11-01	$26.23	$26.34	$26.22	$26.26	$22.86	153,933
2019-10-31	$25.97	$26.28	$25.97	$26.28	$22.88	27,135
2019-10-30	$26.17	$26.42	$26.17	$26.42	$23.00	17,592
2019-10-29	$26.08	$26.18	$26.03	$26.13	$22.75	10,742
2019-10-28	$26.23	$26.30	$26.16	$26.26	$22.86	19,398
2019-10-25	$26.25	$26.31	$26.20	$26.22	$22.83	10,682
2019-10-24	$26.25	$26.29	$26.11	$26.25	$22.85	25,060
2019-10-23	$25.83	$26.05	$25.83	$26.05	$22.68	13,654
2019-10-22	$26.21	$26.26	$26.11	$26.23	$22.84	11,555
2019-10-21	$26.30	$26.38	$26.06	$26.17	$22.78	17,171
2019-10-18	$25.96	$26.16	$25.96	$26.11	$22.73	22,645
2019-10-17	$26.03	$26.11	$25.85	$25.97	$22.61	20,055
2019-10-16	$25.63	$25.72	$25.53	$25.58	$22.27	11,319
2019-10-15	$25.61	$25.87	$25.61	$25.74	$22.41	21,564
2019-10-14	$25.53	$25.58	$25.42	$25.42	$22.13	13,827
2019-10-11	$25.95	$25.99	$25.91	$25.99	$22.63	26,002
2019-10-10	$25.79	$25.85	$25.74	$25.78	$22.44	10,474
2019-10-09	$25.83	$25.84	$25.70	$25.83	$22.49	14,644
2019-10-08	$25.76	$25.82	$25.69	$25.75	$22.42	15,815
2019-10-07	$25.85	$25.93	$25.80	$25.91	$22.56	13,540
2019-10-04	$25.53	$25.73	$25.48	$25.70	$22.37	17,238
2019-10-03	$25.50	$25.63	$25.44	$25.62	$22.30	16,356
2019-10-02	$25.64	$25.64	$25.41	$25.53	$22.23	15,810
2019-10-01	$26.13	$26.13	$25.95	$26.02	$22.65	17,881
2019-09-30	$26.11	$26.13	$26.02	$26.10	$22.72	11,102
2019-09-27	$26.18	$26.20	$26.11	$26.16	$22.78	13,008
2019-09-26	$26.15	$26.29	$26.15	$26.26	$22.86	11,875
2019-09-25	$26.00	$26.02	$25.76	$25.80	$22.46	19,168
2019-09-24	$25.85	$25.93	$25.67	$25.91	$22.56	13,059
2019-09-23	$25.88	$26.06	$25.84	$25.93	$22.57	11,730
2019-09-20	$25.88	$25.88	$25.60	$25.63	$22.31	15,653
2019-09-19	$25.76	$25.83	$25.73	$25.79	$22.45	26,812
2019-09-18	$25.74	$25.81	$25.62	$25.80	$22.46	16,791
2019-09-17	$25.62	$25.63	$25.51	$25.55	$22.24	17,721
2019-09-16	$25.70	$25.80	$25.68	$25.74	$22.41	9,483
2019-09-13	$25.99	$26.05	$25.94	$26.02	$22.65	17,620
2019-09-12	$25.90	$26.16	$25.90	$26.11	$22.73	14,074
2019-09-11	$25.83	$25.94	$25.81	$25.94	$22.58	24,550
2019-09-10	$25.86	$25.92	$25.82	$25.86	$22.51	8,474
2019-09-09	$25.67	$25.75	$25.59	$25.63	$22.31	22,217
2019-09-06	$25.26	$25.41	$25.26	$25.34	$22.06	23,465
2019-09-05	$25.33	$25.33	$25.11	$25.19	$21.93	33,444
2019-09-04	$24.85	$24.98	$24.80	$24.95	$21.72	47,409
2019-09-03	$24.48	$24.63	$24.48	$24.58	$21.40	43,734
2019-08-30	$24.09	$24.17	$24.01	$24.09	$20.97	23,317
2019-08-29	$24.86	$24.94	$24.79	$24.93	$21.70	30,270
2019-08-28	$24.80	$24.95	$24.78	$24.95	$21.72	19,195
2019-08-27	$25.19	$25.28	$25.08	$25.18	$21.92	43,472
2019-08-26	$25.28	$25.36	$25.17	$25.29	$22.02	20,605
2019-08-23	$25.30	$25.40	$25.11	$25.11	$21.86	18,434
2019-08-22	$25.27	$25.44	$25.16	$25.34	$22.06	16,072
2019-08-21	$25.49	$25.49	$25.33	$25.35	$22.07	16,376
2019-08-20	$25.21	$25.39	$25.19	$25.23	$21.97	39,993
2019-08-19	$25.41	$25.48	$25.34	$25.38	$22.10	13,320
2019-08-16	$25.24	$25.38	$25.19	$25.38	$22.10	31,788
2019-08-15	$24.83	$25.05	$24.83	$24.99	$21.76	308,215
2019-08-14	$24.96	$25.07	$24.90	$25.04	$21.80	270,853
2019-08-13	$25.21	$25.44	$25.21	$25.25	$21.98	191,927
2019-08-12	$25.03	$25.20	$24.95	$24.95	$21.72	25,644
2019-08-09	$24.95	$25.16	$24.82	$25.16	$21.90	38,706
2019-08-08	$24.57	$24.77	$24.55	$24.69	$21.50	20,345
2019-08-07	$24.03	$24.40	$24.03	$24.32	$21.17	23,856
2019-08-06	$24.11	$24.14	$23.88	$24.11	$20.99	41,043
2019-08-05	$24.16	$24.24	$23.96	$24.14	$21.02	44,528
2019-08-02	$24.49	$24.57	$24.30	$24.57	$21.39	14,601
2019-08-01	$24.07	$24.46	$23.96	$24.27	$21.13	27,530
2019-07-31	$24.27	$24.45	$24.11	$24.14	$21.02	46,026
2019-07-30	$24.04	$24.06	$23.90	$23.98	$20.88	21,983
2019-07-29	$24.39	$24.44	$24.31	$24.34	$21.19	21,882
2019-07-26	$24.28	$24.32	$24.16	$24.28	$21.14	21,150
2019-07-25	$24.29	$24.30	$24.08	$24.09	$20.97	23,185
2019-07-24	$24.25	$24.43	$24.23	$24.39	$21.23	31,241
2019-07-23	$24.32	$24.35	$24.26	$24.35	$21.20	12,183
2019-07-22	$24.49	$24.50	$24.41	$24.49	$21.32	15,523
2019-07-19	$24.56	$24.64	$24.54	$24.54	$21.36	22,698
2019-07-18	$24.45	$24.67	$24.45	$24.65	$21.46	23,244
2019-07-17	$24.51	$24.52	$24.39	$24.39	$21.23	20,471
2019-07-16	$24.40	$24.47	$24.21	$24.29	$21.15	12,083
2019-07-15	$24.43	$24.44	$24.29	$24.29	$21.15	27,123
2019-07-12	$24.48	$24.50	$24.37	$24.41	$21.25	27,490
2019-07-11	$24.65	$24.67	$24.50	$24.57	$21.39	35,966
2019-07-10	$25.00	$25.00	$24.41	$24.48	$21.31	73,677
2019-07-09	$25.04	$25.18	$25.00	$25.08	$21.83	12,681
2019-07-08	$25.34	$25.37	$25.15	$25.22	$21.96	10,937
2019-07-05	$25.38	$25.38	$25.15	$25.25	$21.98	5,513
2019-07-03	$25.67	$25.73	$25.62	$25.73	$22.40	6,202
2019-07-02	$25.48	$25.58	$25.48	$25.57	$22.26	30,016
2019-07-01	$25.36	$25.36	$25.04	$25.09	$21.84	111,853
2019-06-28	$25.30	$25.43	$25.29	$25.33	$22.05	12,213
2019-06-27	$25.12	$25.22	$25.12	$25.17	$21.91	12,134
2019-06-26	$25.24	$25.37	$25.23	$25.23	$21.97	13,305
2019-06-25	$25.39	$25.42	$25.25	$25.25	$21.98	15,740
2019-06-24	$25.46	$25.55	$25.39	$25.39	$22.10	21,373
2019-06-21	$25.40	$25.55	$25.39	$25.42	$22.13	24,545
2019-06-20	$25.36	$25.43	$25.27	$25.35	$22.07	38,314
2019-06-19	$24.96	$25.09	$24.96	$25.05	$21.81	26,138
2019-06-18	$24.89	$24.99	$24.83	$24.85	$21.63	29,776
2019-06-17	$24.87	$24.87	$24.68	$24.68	$21.49	17,430
2019-06-14	$24.71	$24.80	$24.66	$24.79	$21.58	9,851
2019-06-13	$24.91	$24.91	$24.80	$24.80	$21.59	11,290
2019-06-12	$24.87	$24.92	$24.77	$24.81	$21.60	10,213
2019-06-11	$24.89	$24.94	$24.75	$24.75	$21.55	49,431
2019-06-10	$25.00	$25.10	$24.75	$25.01	$21.77	36,495
2019-06-07	$24.98	$25.10	$24.93	$24.95	$21.72	68,879
2019-06-06	$24.50	$24.54	$24.43	$24.50	$21.33	35,238
2019-06-05	$24.32	$24.40	$24.32	$24.36	$21.21	18,080
2019-06-04	$24.20	$24.37	$24.18	$24.32	$21.17	149,008
2019-06-03	$23.76	$23.87	$23.70	$23.87	$20.78	22,672
2019-05-31	$23.54	$23.69	$23.54	$23.60	$20.55	27,211
2019-05-30	$23.52	$23.70	$23.52	$23.54	$20.49	27,060
2019-05-29	$23.59	$23.59	$23.46	$23.56	$20.51	16,685
2019-05-28	$23.90	$24.00	$23.80	$23.85	$20.76	32,711
2019-05-24	$23.80	$23.96	$23.76	$23.92	$20.82	26,611
2019-05-23	$23.23	$23.43	$23.23	$23.37	$20.35	19,437
2019-05-22	$23.27	$23.42	$23.24	$23.42	$20.39	28,418
2019-05-21	$23.36	$23.44	$23.28	$23.36	$20.34	18,881
2019-05-20	$23.10	$23.32	$23.10	$23.26	$20.25	21,788
2019-05-17	$23.06	$23.09	$22.95	$22.99	$20.02	24,351
2019-05-16	$22.91	$23.17	$22.91	$23.11	$20.12	37,589
2019-05-15	$22.35	$22.71	$22.35	$22.59	$19.67	73,759
2019-05-14	$22.14	$22.36	$22.14	$22.26	$19.38	72,390
2019-05-13	$22.19	$22.25	$22.07	$22.08	$19.22	33,286
2019-05-10	$22.41	$22.56	$22.32	$22.45	$19.55	36,713
2019-05-09	$22.25	$22.38	$22.16	$22.29	$19.41	42,179
2019-05-08	$22.43	$22.54	$22.35	$22.46	$19.55	75,251
2019-05-07	$22.39	$22.40	$22.21	$22.25	$19.37	42,012
2019-05-06	$22.58	$22.79	$22.58	$22.77	$19.82	768,614
2019-05-03	$23.27	$23.28	$23.15	$23.25	$20.24	11,178
2019-05-02	$23.90	$23.94	$23.79	$23.85	$20.76	13,068
2019-05-01	$24.07	$24.17	$23.96	$23.96	$20.86	18,048
2019-04-30	$24.05	$24.10	$23.95	$24.07	$20.96	24,013
2019-04-29	$23.97	$24.12	$23.96	$24.01	$20.90	24,134
2019-04-26	$23.99	$24.07	$23.99	$24.04	$20.93	17,831
2019-04-25	$23.93	$24.10	$23.93	$23.99	$20.89	16,845
2019-04-24	$24.02	$24.08	$23.95	$23.98	$20.88	21,708
2019-04-23	$23.94	$24.00	$23.89	$24.00	$20.89	433,120
2019-04-22	$25.42	$25.49	$25.14	$25.35	$20.85	13,650
2019-04-18	$25.31	$25.36	$25.24	$25.24	$20.76	12,924
2019-04-17	$25.40	$25.45	$25.34	$25.40	$20.89	18,988
2019-04-16	$25.19	$25.33	$25.19	$25.24	$20.76	24,981
2019-04-15	$25.02	$25.09	$25.01	$25.02	$20.58	22,153
2019-04-12	$24.79	$24.90	$24.72	$24.75	$20.36	15,356
2019-04-11	$24.71	$24.78	$24.66	$24.78	$20.38	24,145
2019-04-10	$24.77	$24.81	$24.72	$24.77	$20.37	8,615
2019-04-09	$24.84	$24.87	$24.80	$24.82	$20.41	14,081
2019-04-08	$25.02	$25.02	$24.90	$24.99	$20.55	9,246
2019-04-05	$24.80	$24.84	$24.71	$24.78	$20.38	12,611
2019-04-04	$24.86	$24.90	$24.77	$24.81	$20.41	38,493
2019-04-03	$24.89	$24.99	$24.85	$24.92	$20.50	14,991
2019-04-02	$24.70	$24.82	$24.61	$24.79	$20.39	29,670
2019-04-01	$24.64	$24.65	$24.59	$24.60	$20.23	11,121
2019-03-29	$24.38	$24.39	$24.30	$24.39	$20.06	7,468
2019-03-28	$24.40	$24.40	$24.28	$24.36	$20.04	34,464
2019-03-27	$24.41	$24.41	$24.28	$24.32	$20.00	34,063
2019-03-26	$24.35	$24.35	$24.16	$24.27	$19.96	16,632
2019-03-25	$24.28	$24.33	$24.23	$24.29	$19.98	22,840
2019-03-22	$24.34	$24.34	$24.18	$24.18	$19.89	115,326
2019-03-21	$24.37	$24.61	$24.37	$24.52	$20.17	49,953
2019-03-20	$24.51	$24.68	$24.48	$24.55	$20.19	29,952
2019-03-19	$24.88	$24.90	$24.70	$24.72	$20.33	33,761
2019-03-18	$24.86	$24.93	$24.72	$24.72	$20.33	37,135
2019-03-15	$24.92	$24.95	$24.87	$24.88	$20.46	6,072
2019-03-14	$24.51	$24.72	$24.51	$24.61	$20.24	12,677
2019-03-13	$24.32	$24.46	$24.32	$24.44	$20.10	9,197
2019-03-12	$24.20	$24.29	$24.18	$24.29	$19.98	17,807
2019-03-11	$24.20	$24.23	$24.14	$24.20	$19.91	10,160
2019-03-08	$23.97	$24.17	$23.97	$24.14	$19.86	20,374
2019-03-07	$24.26	$24.28	$24.07	$24.11	$19.83	15,198
2019-03-06	$24.45	$24.45	$24.31	$24.34	$20.02	23,463
2019-03-05	$24.45	$24.49	$24.38	$24.44	$20.10	11,936
2019-03-04	$24.65	$24.70	$24.49	$24.57	$20.21	24,393
2019-03-01	$24.79	$24.79	$24.72	$24.79	$20.39	13,440
2019-02-28	$24.68	$24.77	$24.68	$24.69	$20.31	52,710
2019-02-27	$24.60	$24.68	$24.59	$24.61	$20.24	16,679
2019-02-26	$24.66	$24.67	$24.57	$24.60	$20.23	21,554
2019-02-25	$24.64	$24.64	$24.52	$24.54	$20.18	125,982
2019-02-22	$24.65	$24.65	$24.54	$24.56	$20.20	16,537
2019-02-21	$24.53	$24.55	$24.36	$24.44	$20.10	15,395
2019-02-20	$24.28	$24.43	$24.23	$24.23	$19.93	46,784
2019-02-19	$24.08	$24.30	$24.08	$24.25	$19.95	21,162
2019-02-15	$24.10	$24.15	$23.97	$24.15	$19.86	18,085
2019-02-14	$23.93	$23.98	$23.75	$23.88	$19.64	14,692
2019-02-13	$24.11	$24.14	$24.04	$24.04	$19.77	11,648
2019-02-12	$24.00	$24.07	$23.98	$24.02	$19.76	9,035
2019-02-11	$24.12	$24.12	$23.98	$23.99	$19.73	14,728
2019-02-08	$23.89	$24.05	$23.87	$24.04	$19.77	15,483
2019-02-07	$24.02	$24.04	$23.91	$23.97	$19.72	6,971
2019-02-06	$24.14	$24.18	$24.07	$24.13	$19.85	30,323
2019-02-05	$24.05	$24.19	$24.04	$24.16	$19.87	9,840
2019-02-04	$23.88	$24.12	$23.82	$24.06	$19.79	62,419
2019-02-01	$24.05	$24.16	$24.05	$24.06	$19.79	29,414
2019-01-31	$23.92	$23.99	$23.86	$23.99	$19.73	37,849
2019-01-30	$23.88	$24.09	$23.85	$24.03	$19.77	27,220
2019-01-29	$24.01	$24.09	$23.99	$24.04	$19.77	24,848
2019-01-28	$24.04	$24.16	$24.00	$24.10	$19.82	20,255
2019-01-25	$24.02	$24.07	$24.00	$24.01	$19.75	20,535
2019-01-24	$24.09	$24.29	$24.07	$24.14	$19.86	36,032
2019-01-23	$23.90	$23.92	$23.74	$23.87	$19.63	27,476
2019-01-22	$23.83	$23.94	$23.68	$23.68	$19.48	19,607
2019-01-18	$23.78	$23.87	$23.76	$23.84	$19.61	24,890
2019-01-17	$23.45	$23.68	$23.42	$23.60	$19.41	137,302
2019-01-16	$23.55	$23.60	$23.44	$23.49	$19.32	206,700
2019-01-15	$23.63	$23.70	$23.48	$23.52	$19.35	356,553
2019-01-14	$23.94	$24.13	$23.91	$24.05	$19.78	23,221
2019-01-11	$23.82	$23.91	$23.71	$23.84	$19.61	16,324
2019-01-10	$23.77	$23.86	$23.67	$23.79	$19.57	14,826
2019-01-09	$23.57	$23.68	$23.45	$23.62	$19.43	22,789
2019-01-08	$23.32	$23.36	$23.19	$23.33	$19.19	43,265
2019-01-07	$23.18	$23.39	$23.15	$23.32	$19.18	1,483,946
2019-01-04	$22.84	$23.29	$22.80	$23.24	$19.12	86,861
2019-01-03	$22.69	$22.86	$22.68	$22.76	$18.72	24,413
2019-01-02	$22.65	$22.90	$22.65	$22.82	$18.77	34,133
2018-12-31	$22.74	$22.97	$22.74	$22.91	$18.84	99,798
2018-12-28	$22.94	$22.97	$22.68	$22.84	$18.79	56,365
2018-12-27	$22.18	$22.27	$21.93	$22.25	$18.30	84,665
2018-12-26	$22.07	$22.55	$21.95	$22.50	$18.51	32,115
2018-12-24	$22.59	$22.59	$22.07	$22.12	$18.19	28,047
2018-12-21	$22.36	$22.63	$22.18	$22.21	$18.27	45,200
2018-12-20	$22.35	$22.42	$22.20	$22.21	$18.27	48,038
2018-12-19	$22.54	$22.63	$22.14	$22.22	$18.27	49,892
2018-12-18	$22.25	$22.36	$22.08	$22.14	$18.21	91,804
2018-12-17	$22.36	$22.39	$22.03	$22.09	$18.17	43,820
2018-12-14	$22.44	$22.46	$22.26	$22.27	$18.32	49,014
2018-12-13	$22.73	$22.75	$22.55	$22.61	$18.60	19,442
2018-12-12	$22.65	$22.76	$22.63	$22.69	$18.66	34,305
2018-12-11	$22.55	$22.58	$22.24	$22.32	$18.36	52,394
2018-12-10	$22.36	$22.36	$22.05	$22.24	$18.29	65,723
2018-12-07	$22.44	$22.55	$22.35	$22.40	$18.42	35,482
2018-12-06	$22.11	$22.27	$21.96	$22.24	$18.29	71,671
2018-12-04	$22.95	$22.98	$22.60	$22.64	$18.62	39,809
2018-12-03	$23.05	$23.06	$22.88	$22.97	$18.89	30,448
2018-11-30	$22.75	$22.86	$22.75	$22.84	$18.79	20,666
2018-11-29	$22.90	$22.97	$22.84	$22.88	$18.82	19,627
2018-11-28	$22.74	$23.03	$22.70	$23.00	$18.92	13,014
2018-11-27	$22.79	$22.91	$22.78	$22.86	$18.80	81,461
2018-11-26	$22.64	$23.00	$22.62	$22.92	$18.85	56,236
2018-11-23	$22.28	$22.39	$22.26	$22.38	$18.41	8,351
2018-11-21	$22.21	$22.46	$22.21	$22.36	$18.39	31,004
2018-11-20	$21.96	$22.01	$21.85	$21.91	$18.02	58,084
2018-11-19	$22.30	$22.33	$22.08	$22.17	$18.24	87,909
2018-11-16	$22.25	$22.46	$22.23	$22.41	$18.43	35,546
2018-11-15	$22.14	$22.40	$22.12	$22.35	$18.38	47,762
2018-11-14	$22.45	$22.56	$22.32	$22.47	$18.48	33,348
2018-11-13	$22.40	$22.75	$22.40	$22.55	$18.55	37,314
2018-11-12	$22.55	$22.59	$22.43	$22.43	$18.45	17,588
2018-11-09	$22.87	$23.06	$22.85	$22.92	$18.85	19,507
2018-11-08	$23.00	$23.11	$22.75	$22.77	$18.73	18,620
2018-11-07	$22.65	$22.67	$22.46	$22.66	$18.64	42,453
2018-11-06	$22.32	$22.38	$22.28	$22.36	$18.39	37,556
2018-11-05	$22.21	$22.25	$22.13	$22.21	$18.27	39,594
2018-11-02	$22.53	$22.53	$22.10	$22.16	$18.23	449,369
2018-11-01	$22.93	$22.93	$22.40	$22.58	$18.57	27,287
2018-10-31	$22.54	$22.68	$22.47	$22.55	$18.55	37,484
2018-10-30	$22.22	$22.52	$22.22	$22.44	$18.46	45,249
2018-10-29	$22.27	$22.31	$21.97	$22.06	$18.14	100,208
2018-10-26	$21.57	$21.83	$21.49	$21.71	$17.86	104,548
2018-10-25	$21.88	$21.98	$21.77	$21.87	$17.99	181,329
2018-10-24	$22.27	$22.27	$21.90	$21.90	$18.01	40,698
2018-10-23	$22.24	$22.38	$22.10	$22.23	$18.28	73,164
2018-10-22	$22.81	$22.81	$22.65	$22.69	$18.66	72,075
2018-10-19	$22.71	$22.88	$22.71	$22.78	$18.74	40,712
2018-10-18	$22.71	$22.73	$22.34	$22.39	$18.42	65,377
2018-10-17	$22.55	$22.60	$22.41	$22.50	$18.51	52,794
2018-10-16	$22.37	$22.54	$22.35	$22.43	$18.45	89,608
2018-10-15	$22.43	$22.52	$22.28	$22.33	$18.37	49,394
2018-10-12	$22.31	$22.31	$22.00	$22.25	$18.30	67,749
2018-10-11	$22.59	$22.60	$22.18	$22.26	$18.31	44,412
2018-10-10	$23.37	$23.37	$22.68	$22.76	$18.72	52,872
2018-10-09	$23.17	$23.40	$23.17	$23.34	$19.20	41,610
2018-10-08	$23.26	$23.33	$23.14	$23.31	$19.17	47,602
2018-10-05	$23.42	$23.44	$23.28	$23.35	$19.21	43,406
2018-10-04	$23.54	$23.54	$23.26	$23.40	$19.25	44,654
2018-10-03	$23.27	$23.27	$23.07	$23.14	$19.03	30,116
2018-10-02	$23.03	$23.10	$22.94	$23.10	$19.00	195,097
2018-10-01	$23.11	$23.19	$23.08	$23.13	$19.02	16,012
2018-09-28	$23.04	$23.16	$22.96	$23.00	$18.92	25,789
2018-09-27	$23.33	$23.38	$23.22	$23.26	$19.13	17,767
2018-09-26	$23.40	$23.52	$23.35	$23.43	$19.27	18,978
2018-09-25	$23.56	$23.56	$23.35	$23.47	$19.30	23,038
2018-09-24	$23.50	$23.55	$23.28	$23.32	$19.18	18,669
2018-09-21	$23.50	$23.55	$23.46	$23.50	$19.33	16,515
2018-09-20	$23.28	$23.35	$23.19	$23.33	$19.19	18,244
2018-09-19	$22.91	$22.97	$22.91	$22.95	$18.88	21,613
2018-09-18	$22.87	$22.90	$22.72	$22.87	$18.81	39,552
2018-09-17	$22.80	$22.87	$22.77	$22.79	$18.75	41,030
2018-09-14	$22.76	$22.76	$22.63	$22.66	$18.64	12,170
2018-09-13	$22.71	$22.77	$22.55	$22.62	$18.61	259,565
2018-09-12	$22.40	$22.59	$22.40	$22.41	$18.43	21,886
2018-09-11	$22.17	$22.42	$22.14	$22.40	$18.42	15,878
2018-09-10	$22.71	$22.73	$22.62	$22.64	$18.62	13,472
2018-09-07	$22.59	$22.62	$22.47	$22.58	$18.57	19,487
2018-09-06	$22.80	$22.88	$22.69	$22.81	$18.76	22,349
2018-09-05	$22.68	$22.74	$22.61	$22.70	$18.67	26,659
2018-09-04	$22.59	$22.75	$22.58	$22.72	$18.69	7,238
2018-08-31	$22.51	$22.56	$22.40	$22.46	$18.47	26,094
2018-08-30	$22.70	$22.71	$22.56	$22.60	$18.59	25,012
2018-08-29	$22.63	$22.74	$22.61	$22.74	$18.70	15,583
2018-08-28	$22.47	$22.56	$22.38	$22.42	$18.44	30,600
2018-08-27	$22.24	$22.41	$22.24	$22.36	$18.39	23,135
2018-08-24	$22.10	$22.15	$22.09	$22.14	$18.21	9,643
2018-08-23	$22.08	$22.27	$22.08	$22.17	$18.24	181,984
2018-08-22	$22.28	$22.30	$22.11	$22.21	$18.27	35,537
2018-08-21	$22.22	$22.24	$22.02	$22.17	$18.24	34,568
2018-08-20	$21.89	$21.99	$21.89	$21.91	$18.02	17,104
2018-08-17	$21.77	$21.87	$21.76	$21.81	$17.94	20,812
2018-08-16	$21.99	$22.05	$21.92	$21.96	$18.06	38,851
2018-08-15	$21.80	$21.92	$21.77	$21.89	$18.00	29,738
2018-08-14	$21.97	$22.04	$21.90	$22.00	$18.10	36,667
2018-08-13	$22.15	$22.16	$21.93	$21.97	$18.07	34,790
2018-08-10	$21.99	$22.11	$21.90	$21.97	$18.07	26,761
2018-08-09	$22.20	$22.23	$22.12	$22.18	$18.24	15,826
2018-08-08	$22.00	$22.17	$21.98	$22.14	$18.21	24,289
2018-08-07	$22.14	$22.21	$22.11	$22.15	$18.22	44,454
2018-08-06	$22.05	$22.19	$22.01	$22.15	$18.22	21,416
2018-08-03	$22.02	$22.44	$22.00	$22.43	$18.45	223,860
2018-08-02	$22.66	$22.74	$22.58	$22.69	$18.66	15,377
2018-08-01	$22.81	$22.92	$22.81	$22.89	$18.83	22,356
2018-07-31	$23.00	$23.12	$22.88	$22.90	$18.84	24,568
2018-07-30	$22.91	$22.99	$22.83	$22.87	$18.81	43,449
2018-07-27	$22.48	$22.54	$22.42	$22.54	$18.54	22,400
2018-07-26	$22.41	$22.45	$22.37	$22.41	$18.43	19,625
2018-07-25	$22.32	$22.42	$22.12	$22.39	$18.42	20,017
2018-07-24	$22.49	$22.64	$22.43	$22.45	$18.47	27,638
2018-07-23	$22.44	$22.50	$22.35	$22.39	$18.42	25,749
2018-07-20	$22.09	$22.24	$22.09	$22.20	$18.26	16,620
2018-07-19	$22.24	$22.24	$22.13	$22.21	$18.27	33,369
2018-07-18	$22.31	$22.38	$22.29	$22.33	$18.37	46,135
2018-07-17	$22.33	$22.36	$22.22	$22.22	$18.28	45,531
2018-07-16	$22.18	$22.32	$22.18	$22.28	$18.33	64,842
2018-07-13	$22.14	$22.15	$22.07	$22.14	$18.21	42,385
2018-07-12	$22.06	$22.10	$21.99	$22.03	$18.12	50,520
2018-07-11	$22.09	$22.09	$21.87	$21.93	$18.04	86,928
2018-07-10	$22.08	$22.18	$22.03	$22.10	$18.18	78,771
2018-07-09	$22.14	$22.22	$22.10	$22.17	$18.24	48,948
2018-07-06	$21.94	$22.09	$21.93	$22.05	$18.14	47,478
2018-07-05	$21.95	$22.06	$21.93	$21.98	$18.08	19,425
2018-07-03	$21.82	$21.89	$21.71	$21.84	$17.96	11,457
2018-07-02	$21.57	$21.74	$21.53	$21.67	$17.82	44,210
2018-06-29	$21.72	$22.12	$21.57	$21.91	$18.02	65,605
2018-06-28	$21.26	$21.35	$21.16	$21.26	$17.49	47,832
2018-06-27	$21.47	$21.49	$21.32	$21.32	$17.54	38,127
2018-06-26	$21.73	$21.74	$21.57	$21.69	$17.84	81,132
2018-06-25	$21.68	$21.73	$21.61	$21.70	$17.85	144,166
2018-06-22	$21.79	$22.00	$21.79	$21.90	$18.01	75,253
2018-06-21	$21.50	$21.65	$21.46	$21.55	$17.73	40,122
2018-06-20	$21.89	$22.00	$21.59	$21.65	$17.81	78,965
2018-06-19	$21.68	$21.81	$21.64	$21.80	$17.93	59,083
2018-06-18	$21.85	$22.00	$21.75	$21.92	$18.03	33,548
2018-06-15	$22.09	$22.16	$21.98	$22.12	$18.19	53,608
2018-06-14	$22.32	$22.43	$22.28	$22.32	$18.36	52,454
2018-06-13	$22.34	$22.48	$22.32	$22.40	$18.42	44,739
2018-06-12	$22.61	$22.61	$22.43	$22.49	$18.50	67,965
2018-06-11	$22.52	$22.56	$22.45	$22.50	$18.51	33,231
2018-06-08	$22.10	$22.18	$22.04	$22.16	$18.23	50,139
2018-06-07	$22.22	$22.33	$22.13	$22.22	$18.28	95,305
2018-06-06	$21.96	$22.13	$21.86	$22.09	$18.17	144,651
2018-06-05	$22.20	$22.23	$22.05	$22.14	$18.21	58,271
2018-06-04	$22.26	$22.27	$22.15	$22.19	$18.25	57,216
2018-06-01	$22.06	$22.14	$22.02	$22.02	$18.11	99,206
2018-05-31	$21.96	$21.96	$21.61	$21.66	$17.82	170,545
2018-05-30	$22.16	$22.28	$22.10	$22.19	$18.25	71,797
2018-05-29	$22.27	$22.34	$22.00	$22.09	$18.17	32,284
2018-05-25	$22.92	$22.93	$22.80	$22.92	$18.85	19,346
2018-05-24	$22.99	$23.01	$22.84	$23.01	$18.93	25,916
2018-05-23	$23.02	$23.05	$22.90	$22.98	$18.90	46,760
2018-05-22	$23.85	$23.95	$23.82	$23.85	$19.62	50,847
2018-05-21	$23.87	$23.87	$23.66	$23.70	$19.49	22,282
2018-05-18	$23.63	$23.69	$23.59	$23.61	$19.42	22,127
2018-05-17	$23.57	$23.63	$23.50	$23.62	$19.43	13,903
2018-05-16	$23.57	$23.63	$23.43	$23.58	$19.40	227,516
2018-05-15	$23.51	$23.70	$23.50	$23.56	$19.38	460,683
2018-05-14	$23.69	$23.72	$23.53	$23.57	$19.39	24,234
2018-05-11	$23.72	$23.88	$23.72	$23.72	$19.51	315,265
2018-05-10	$23.60	$23.63	$23.50	$23.63	$19.44	31,763
2018-05-09	$23.54	$23.64	$23.52	$23.59	$19.40	25,537
2018-05-08	$23.38	$23.53	$23.36	$23.50	$19.33	91,947
2018-05-07	$23.29	$23.38	$23.25	$23.38	$19.23	21,595
2018-05-04	$22.98	$23.27	$22.98	$23.19	$19.07	36,529
2018-05-03	$23.42	$23.57	$23.28	$23.56	$19.38	101,348
2018-05-02	$23.56	$23.56	$23.19	$23.31	$19.17	179,985
2018-05-01	$23.75	$23.75	$23.53	$23.67	$19.47	19,915
2018-04-30	$23.85	$23.91	$23.75	$23.77	$19.55	34,406
2018-04-27	$23.89	$23.98	$23.88	$23.96	$19.71	30,965
2018-04-26	$23.82	$23.93	$23.76	$23.85	$19.62	72,509
2018-04-25	$23.70	$23.90	$23.66	$23.87	$19.63	26,719
2018-04-24	$24.19	$24.19	$23.87	$23.92	$19.67	26,385
2018-04-23	$24.90	$25.12	$24.88	$24.98	$19.47	19,299
2018-04-20	$24.89	$25.10	$24.84	$24.99	$19.48	27,510
2018-04-19	$24.95	$25.04	$24.88	$24.97	$19.46	27,897
2018-04-18	$24.81	$24.84	$24.72	$24.76	$19.30	21,630
2018-04-17	$24.82	$24.87	$24.71	$24.78	$19.31	176,136
2018-04-16	$24.78	$24.80	$24.72	$24.74	$19.28	54,567
2018-04-13	$24.75	$24.77	$24.58	$24.68	$19.24	45,758
2018-04-12	$24.44	$24.59	$24.44	$24.54	$19.13	33,146
2018-04-11	$24.49	$24.56	$24.42	$24.42	$19.03	98,199
2018-04-10	$24.74	$24.83	$24.68	$24.70	$19.25	317,172
2018-04-09	$24.79	$24.88	$24.67	$24.67	$19.23	62,827
2018-04-06	$24.54	$24.59	$24.33	$24.40	$19.02	44,813
2018-04-05	$24.22	$24.35	$24.16	$24.22	$18.88	51,232
2018-04-04	$24.21	$24.24	$24.00	$24.24	$18.89	783,658
2018-04-03	$25.08	$25.17	$24.98	$25.14	$19.59	47,155
2018-04-02	$25.62	$25.62	$24.93	$25.17	$19.62	16,532
2018-03-29	$25.34	$25.52	$25.19	$25.49	$19.87	35,058
2018-03-28	$24.79	$25.08	$24.67	$25.08	$19.55	41,098
2018-03-27	$24.79	$24.85	$24.29	$24.60	$19.17	35,254
2018-03-26	$24.83	$24.88	$24.67	$24.87	$19.38	21,542
2018-03-23	$24.68	$24.68	$24.39	$24.39	$19.01	20,240
2018-03-22	$24.80	$24.82	$24.50	$24.51	$19.10	27,596
2018-03-21	$25.15	$25.17	$24.95	$25.04	$19.52	17,451
2018-03-20	$25.09	$25.15	$25.04	$25.09	$19.56	19,733
2018-03-19	$25.17	$25.21	$24.91	$25.05	$19.52	22,934
2018-03-16	$25.50	$25.55	$25.32	$25.32	$19.73	40,947
2018-03-15	$25.37	$25.53	$25.37	$25.40	$19.80	16,147
2018-03-14	$25.29	$25.32	$25.17	$25.26	$19.69	329,980
2018-03-13	$25.62	$25.67	$25.30	$25.39	$19.79	31,872
2018-03-12	$25.53	$25.66	$25.53	$25.62	$19.97	28,203
2018-03-09	$25.43	$25.53	$25.40	$25.48	$19.86	23,581
2018-03-08	$25.45	$25.48	$25.35	$25.40	$19.80	6,553
2018-03-07	$25.35	$25.41	$25.26	$25.40	$19.80	29,383
2018-03-06	$25.45	$25.58	$25.35	$25.45	$19.84	26,729
2018-03-05	$25.05	$25.31	$25.05	$25.28	$19.70	39,747
2018-03-02	$25.13	$25.13	$24.84	$25.09	$19.56	17,295
2018-03-01	$25.26	$25.35	$25.00	$25.14	$19.59	30,137
2018-02-28	$25.71	$25.71	$25.41	$25.42	$19.81	16,404
2018-02-27	$25.81	$25.91	$25.76	$25.83	$20.13	29,363
2018-02-26	$26.14	$26.32	$26.00	$26.29	$20.49	12,984
2018-02-23	$25.95	$26.15	$25.95	$26.13	$20.37	22,231
2018-02-22	$25.29	$25.52	$25.22	$25.35	$19.75	42,150
2018-02-21	$25.58	$25.80	$25.53	$25.53	$19.90	18,970
2018-02-20	$25.81	$25.87	$25.53	$25.61	$19.96	243,556
2018-02-16	$25.39	$25.52	$25.33	$25.42	$19.81	70,577
2018-02-15	$25.74	$25.82	$25.62	$25.80	$20.11	342,441
2018-02-14	$25.13	$25.68	$25.13	$25.64	$19.98	43,392
2018-02-13	$25.03	$25.11	$24.97	$25.04	$19.52	39,955
2018-02-12	$24.84	$25.09	$24.82	$24.91	$19.42	140,194
2018-02-09	$24.62	$24.81	$24.35	$24.62	$19.19	43,564
2018-02-08	$24.98	$24.99	$24.55	$24.65	$19.21	50,208
2018-02-07	$23.75	$26.20	$23.75	$25.75	$20.07	844,116
2018-02-06	$23.73	$23.92	$23.61	$23.68	$18.46	63,881
2018-02-05	$24.48	$24.63	$24.33	$24.33	$18.96	44,277
2018-02-02	$24.82	$24.84	$24.69	$24.74	$19.28	39,533
2018-02-01	$24.69	$24.80	$24.65	$24.77	$19.31	18,913
2018-01-31	$24.89	$24.92	$24.58	$24.59	$19.17	68,359
2018-01-30	$25.03	$25.03	$24.84	$24.88	$19.39	12,050
2018-01-29	$25.02	$25.02	$24.94	$24.99	$19.48	35,497
2018-01-26	$25.04	$25.13	$25.01	$25.05	$19.52	45,496
2018-01-25	$25.10	$25.23	$25.01	$25.01	$19.49	27,328
2018-01-24	$25.28	$25.35	$24.99	$25.14	$19.59	46,675
2018-01-23	$24.59	$24.74	$24.59	$24.72	$19.27	22,624
2018-01-22	$24.62	$24.70	$24.55	$24.63	$19.20	27,790
2018-01-19	$24.62	$24.67	$24.50	$24.67	$19.23	53,620
2018-01-18	$24.59	$24.75	$24.59	$24.69	$19.24	54,601
2018-01-17	$24.31	$24.50	$24.29	$24.32	$18.96	40,561
2018-01-16	$24.21	$24.21	$24.09	$24.19	$18.85	78,713
2018-01-12	$23.86	$24.03	$23.82	$23.95	$18.67	35,591
2018-01-11	$23.62	$23.66	$23.53	$23.59	$18.39	35,932
2018-01-10	$23.37	$23.44	$23.30	$23.34	$18.19	49,784
2018-01-09	$23.25	$23.42	$23.25	$23.40	$18.24	145,357
2018-01-08	$23.35	$23.40	$23.27	$23.29	$18.15	33,328
2018-01-05	$23.52	$23.64	$23.52	$23.58	$18.38	42,650
2018-01-04	$23.64	$23.67	$23.50	$23.51	$18.32	37,237
2018-01-03	$23.16	$23.37	$23.16	$23.28	$18.14	49,086
2018-01-02	$23.36	$23.45	$23.31	$23.34	$18.19	27,125
2017-12-29	$23.33	$23.42	$23.32	$23.38	$18.22	10,176
2017-12-28	$23.32	$23.40	$23.27	$23.33	$18.18	25,304
2017-12-27	$23.22	$23.29	$23.19	$23.27	$18.14	27,071
2017-12-26	$23.12	$23.19	$23.12	$23.19	$18.07	5,197
2017-12-22	$23.20	$23.22	$23.13	$23.16	$18.05	15,761
2017-12-21	$23.10	$23.32	$23.07	$23.23	$18.11	27,500
2017-12-20	$23.22	$23.35	$23.08	$23.09	$18.00	70,651
2017-12-19	$23.29	$23.32	$23.20	$23.27	$18.14	20,233
2017-12-18	$23.47	$23.58	$23.47	$23.50	$18.32	25,509
2017-12-15	$23.30	$23.42	$23.30	$23.38	$18.22	28,964
2017-12-14	$23.32	$23.42	$23.20	$23.29	$18.15	311,660
2017-12-13	$23.18	$23.18	$23.05	$23.10	$18.00	20,351
2017-12-12	$22.64	$22.91	$22.64	$22.87	$17.83	20,588
2017-12-11	$22.72	$22.88	$22.72	$22.81	$17.78	44,894
2017-12-08	$22.74	$22.82	$22.71	$22.79	$17.76	21,682
2017-12-07	$22.89	$22.94	$22.74	$22.79	$17.76	36,839
2017-12-06	$22.63	$22.81	$22.63	$22.81	$17.78	20,199
2017-12-05	$22.94	$22.94	$22.82	$22.86	$17.82	67,747
2017-12-04	$23.37	$23.48	$23.36	$23.36	$18.21	17,473
2017-12-01	$23.36	$23.58	$23.36	$23.55	$18.36	51,383
2017-11-30	$23.63	$23.63	$23.32	$23.40	$18.24	32,360
2017-11-29	$23.57	$23.69	$23.47	$23.52	$18.33	17,001
2017-11-28	$23.28	$23.45	$23.22	$23.38	$18.22	17,523
2017-11-27	$23.23	$23.40	$23.23	$23.28	$18.14	30,670
2017-11-24	$23.49	$23.53	$23.40	$23.40	$18.24	5,633
2017-11-22	$23.41	$23.57	$23.41	$23.47	$18.29	28,746
2017-11-21	$23.36	$23.43	$23.27	$23.34	$18.19	34,782
2017-11-20	$23.11	$23.28	$23.11	$23.16	$18.05	20,544
2017-11-17	$23.38	$23.42	$23.31	$23.38	$18.22	42,665
2017-11-16	$23.30	$23.35	$23.16	$23.19	$18.07	32,005
2017-11-15	$23.21	$23.26	$23.15	$23.22	$18.10	40,232
2017-11-14	$23.17	$23.33	$23.17	$23.21	$18.09	155,438
2017-11-13	$23.22	$23.31	$23.22	$23.30	$18.16	13,696
2017-11-10	$23.32	$23.37	$23.25	$23.29	$18.15	20,929
2017-11-09	$23.29	$23.48	$23.27	$23.48	$18.30	37,426
2017-11-08	$23.36	$23.51	$23.36	$23.40	$18.24	19,791
2017-11-07	$23.34	$23.38	$23.21	$23.28	$18.14	18,881
2017-11-06	$23.27	$23.36	$23.27	$23.34	$18.19	9,346
2017-11-03	$23.25	$23.34	$23.13	$23.34	$18.19	47,106
2017-11-02	$23.37	$23.49	$23.36	$23.41	$18.25	51,677
2017-11-01	$23.43	$23.53	$23.35	$23.44	$18.27	10,202
2017-10-31	$23.50	$23.57	$23.45	$23.50	$18.32	59,698
2017-10-30	$23.45	$23.56	$23.39	$23.53	$18.34	10,498
2017-10-27	$23.38	$23.49	$23.34	$23.49	$18.31	22,969
2017-10-26	$23.55	$23.72	$23.54	$23.61	$18.40	33,612
2017-10-25	$23.10	$23.14	$22.98	$23.02	$17.94	76,755
2017-10-24	$23.04	$23.08	$22.98	$22.99	$17.92	31,113
2017-10-23	$23.32	$23.33	$23.20	$23.29	$18.15	18,854
2017-10-20	$23.30	$23.37	$23.30	$23.32	$18.18	43,868
2017-10-19	$23.03	$23.16	$23.03	$23.16	$18.05	12,723
2017-10-18	$22.85	$23.00	$22.77	$22.93	$17.87	21,643
2017-10-17	$22.92	$23.02	$22.87	$22.98	$17.91	36,846
2017-10-16	$23.21	$23.29	$23.17	$23.17	$18.06	26,426
2017-10-13	$23.49	$23.50	$23.36	$23.39	$18.23	43,865
2017-10-12	$23.28	$23.40	$23.25	$23.40	$18.24	49,935
2017-10-11	$23.19	$23.27	$23.11	$23.20	$18.08	49,284
2017-10-10	$22.87	$23.09	$22.87	$23.01	$17.93	35,916
2017-10-09	$22.81	$22.87	$22.70	$22.70	$17.69	40,413
2017-10-06	$22.66	$22.92	$22.62	$22.83	$17.79	204,135
2017-10-05	$22.65	$22.72	$22.55	$22.66	$17.66	39,239
2017-10-04	$22.55	$22.68	$22.51	$22.56	$17.58	61,101
2017-10-03	$22.63	$22.78	$22.60	$22.74	$17.72	33,301
2017-10-02	$22.62	$22.62	$22.46	$22.55	$17.58	13,511
2017-09-29	$22.53	$22.70	$22.47	$22.68	$17.68	25,038
2017-09-28	$22.07	$22.24	$22.07	$22.19	$17.30	98,945
2017-09-27	$21.98	$22.11	$21.95	$22.03	$17.17	33,322
2017-09-26	$21.81	$21.88	$21.78	$21.88	$17.05	36,996
2017-09-25	$21.95	$22.10	$21.94	$22.08	$17.21	52,985
2017-09-22	$22.16	$22.19	$22.12	$22.13	$17.25	43,039
2017-09-21	$21.86	$22.03	$21.86	$21.92	$17.08	57,776
2017-09-20	$21.87	$21.96	$21.80	$21.86	$17.04	35,444
2017-09-19	$22.04	$22.14	$22.04	$22.11	$17.23	38,354
2017-09-18	$22.17	$22.22	$22.05	$22.11	$17.23	22,678
2017-09-15	$22.47	$22.48	$22.27	$22.31	$17.39	36,600
2017-09-14	$22.52	$22.63	$22.47	$22.59	$17.61	74,050
2017-09-13	$22.70	$22.73	$22.50	$22.52	$17.55	72,914
2017-09-12	$22.76	$22.91	$22.76	$22.85	$17.81	33,188
2017-09-11	$22.66	$22.79	$22.63	$22.73	$17.72	127,553
2017-09-08	$21.80	$22.03	$21.75	$21.94	$17.10	189,547
2017-09-07	$21.86	$21.89	$21.72	$21.74	$16.94	105,048
2017-09-06	$21.82	$21.99	$21.78	$21.87	$17.05	33,578
2017-09-05	$22.07	$22.10	$21.97	$22.07	$17.20	31,191
2017-09-01	$22.51	$22.56	$22.48	$22.53	$17.56	10,631
2017-08-31	$22.45	$22.55	$22.40	$22.55	$17.58	13,209
2017-08-30	$22.36	$22.50	$22.33	$22.37	$17.44	21,676
2017-08-29	$22.37	$22.53	$22.37	$22.46	$17.50	15,715
2017-08-28	$22.73	$22.76	$22.67	$22.73	$17.72	35,209
2017-08-25	$22.83	$22.98	$22.83	$22.95	$17.89	29,307
2017-08-24	$23.01	$23.03	$22.89	$22.89	$17.84	38,653
2017-08-23	$22.81	$22.94	$22.80	$22.85	$17.81	24,547
2017-08-22	$22.84	$22.89	$22.80	$22.89	$17.84	25,268
2017-08-21	$22.67	$22.80	$22.67	$22.80	$17.77	16,975
2017-08-18	$22.69	$22.69	$22.55	$22.67	$17.67	9,398
2017-08-17	$22.75	$22.87	$22.58	$22.58	$17.60	306,226
2017-08-16	$22.75	$22.92	$22.67	$22.83	$17.79	123,923
2017-08-15	$22.77	$22.79	$22.71	$22.76	$17.74	21,997
2017-08-14	$22.90	$23.01	$22.90	$22.95	$17.89	64,266
2017-08-11	$22.98	$22.99	$22.84	$22.99	$17.92	15,900
2017-08-10	$23.06	$23.07	$22.86	$22.95	$17.89	38,973
2017-08-09	$23.22	$23.40	$23.22	$23.40	$18.24	26,504
2017-08-08	$23.52	$23.56	$23.36	$23.39	$18.23	30,407
2017-08-07	$23.60	$23.67	$23.57	$23.63	$18.42	64,036
2017-08-04	$23.53	$23.66	$23.49	$23.60	$18.39	23,676
2017-08-03	$24.27	$24.51	$24.26	$24.48	$19.08	49,864
2017-08-02	$24.30	$24.46	$24.30	$24.46	$19.06	31,006
2017-08-01	$24.11	$24.25	$24.10	$24.12	$18.80	25,952
2017-07-31	$23.96	$24.17	$23.96	$24.11	$18.79	18,269
2017-07-28	$23.83	$24.00	$23.83	$23.99	$18.70	32,776
2017-07-27	$24.02	$24.07	$23.88	$23.97	$18.68	183,679
2017-07-26	$23.93	$24.14	$23.91	$24.13	$18.81	28,955
2017-07-25	$24.09	$24.15	$24.01	$24.10	$18.78	31,062
2017-07-24	$23.99	$23.99	$23.92	$23.98	$18.69	22,324
2017-07-21	$23.92	$24.02	$23.90	$24.02	$18.72	47,191
2017-07-20	$23.57	$23.72	$23.57	$23.68	$18.46	26,389
2017-07-19	$23.58	$23.66	$23.58	$23.66	$18.44	43,489
2017-07-18	$23.50	$23.55	$23.44	$23.52	$18.33	55,861
2017-07-17	$23.47	$23.57	$23.47	$23.53	$18.34	36,211
2017-07-14	$23.24	$23.39	$23.23	$23.39	$18.23	48,128
2017-07-13	$23.40	$23.46	$23.28	$23.42	$18.25	89,607
2017-07-12	$23.36	$23.42	$23.31	$23.41	$18.25	49,645
2017-07-11	$23.39	$23.53	$23.29	$23.50	$18.32	42,320
2017-07-10	$23.48	$23.59	$23.48	$23.57	$18.37	22,608
2017-07-07	$23.41	$23.48	$23.39	$23.45	$18.28	60,927
2017-07-06	$23.38	$23.53	$23.33	$23.38	$18.22	35,645
2017-07-05	$23.15	$23.19	$23.11	$23.16	$18.05	25,283
2017-07-03	$23.07	$23.12	$23.01	$23.01	$17.93	40,582
2017-06-30	$23.00	$23.05	$22.77	$22.83	$17.79	31,828
2017-06-29	$22.95	$22.95	$22.73	$22.86	$17.82	165,355
2017-06-28	$23.04	$23.10	$22.97	$23.09	$18.00	53,180
2017-06-27	$22.98	$23.03	$22.92	$23.03	$17.95	36,169
2017-06-26	$23.10	$23.12	$22.93	$23.01	$17.93	21,899
2017-06-23	$22.90	$23.04	$22.89	$23.03	$17.95	26,954
2017-06-22	$22.90	$22.95	$22.84	$22.95	$17.89	14,733
2017-06-21	$22.94	$22.97	$22.83	$22.96	$17.90	34,311
2017-06-20	$23.20	$23.26	$23.02	$23.07	$17.98	45,065
2017-06-19	$22.89	$23.12	$22.82	$23.12	$18.02	76,489
2017-06-16	$22.42	$22.69	$22.40	$22.60	$17.61	24,086
2017-06-15	$22.33	$22.43	$22.28	$22.40	$17.46	61,925
2017-06-14	$22.85	$22.89	$22.65	$22.70	$17.69	23,688
2017-06-13	$22.67	$22.80	$22.67	$22.79	$16.79	22,058
2017-06-12	$22.68	$22.74	$22.57	$22.67	$16.71	11,582
2017-06-09	$22.32	$22.46	$22.30	$22.44	$16.54	22,173
2017-06-08	$22.43	$22.50	$22.40	$22.50	$16.58	29,082
2017-06-07	$22.73	$22.75	$22.55	$22.61	$16.66	30,661
2017-06-06	$22.75	$22.75	$22.59	$22.74	$16.76	25,607
2017-06-05	$22.87	$22.92	$22.83	$22.88	$16.86	31,192
2017-06-02	$23.01	$23.05	$22.91	$23.04	$16.98	23,792
2017-06-01	$22.84	$22.91	$22.80	$22.91	$16.88	16,614
2017-05-31	$22.75	$22.82	$22.68	$22.81	$16.81	45,280
2017-05-30	$22.47	$22.57	$22.47	$22.55	$16.62	34,731
2017-05-26	$22.42	$22.51	$22.38	$22.49	$16.57	50,167
2017-05-25	$22.48	$22.50	$22.39	$22.39	$16.50	20,268
2017-05-24	$22.29	$22.39	$22.29	$22.35	$16.47	83,311
2017-05-23	$22.49	$22.49	$22.37	$22.40	$16.51	160,251
2017-05-22	$22.58	$22.69	$22.52	$22.57	$16.63	34,064
2017-05-19	$22.43	$22.63	$22.43	$22.53	$16.60	29,867
2017-05-18	$22.20	$22.29	$22.19	$22.23	$16.38	25,921
2017-05-17	$22.41	$22.51	$22.32	$22.37	$16.48	38,914
2017-05-16	$22.48	$22.75	$22.48	$22.71	$16.73	47,860
2017-05-15	$22.36	$22.50	$22.36	$22.46	$16.55	34,578
2017-05-12	$22.06	$22.34	$22.06	$22.30	$16.43	31,926
2017-05-11	$22.04	$22.12	$22.00	$22.06	$16.26	23,703
2017-05-10	$22.26	$22.32	$22.20	$22.29	$16.43	41,806
2017-05-09	$22.50	$22.50	$22.37	$22.43	$16.53	19,835
2017-05-08	$22.57	$22.57	$22.42	$22.50	$16.58	163,072
2017-05-05	$22.58	$22.67	$22.48	$22.67	$16.71	42,202
2017-05-04	$22.30	$22.66	$22.30	$22.60	$16.65	51,811
2017-05-03	$22.01	$22.11	$22.00	$22.02	$16.23	42,331
2017-05-02	$21.87	$21.88	$21.75	$21.82	$16.08	41,205
2017-05-01	$21.61	$21.81	$21.61	$21.77	$16.04	27,843
2017-04-28	$21.82	$21.82	$21.67	$21.67	$15.97	79,456
2017-04-27	$21.69	$21.88	$21.69	$21.88	$16.12	125,250
2017-04-26	$21.77	$21.91	$21.76	$21.90	$16.14	81,286
2017-04-25	$21.88	$21.94	$21.82	$21.94	$16.17	172,004
2017-04-24	$21.81	$22.00	$21.81	$22.00	$16.21	61,616
2017-04-21	$22.28	$22.37	$22.16	$22.37	$15.62	26,983
2017-04-20	$22.22	$22.29	$22.19	$22.20	$15.50	24,341
2017-04-19	$22.08	$22.16	$22.01	$22.08	$15.41	51,871
2017-04-18	$22.15	$22.16	$22.01	$22.16	$15.47	66,886
2017-04-17	$22.01	$22.38	$22.01	$22.19	$15.49	34,179
2017-04-13	$22.16	$22.24	$22.05	$22.06	$15.40	31,971
2017-04-12	$22.15	$22.31	$22.15	$22.29	$15.56	28,121
2017-04-11	$22.21	$22.32	$22.14	$22.25	$15.53	45,112
2017-04-10	$22.17	$22.26	$22.12	$22.12	$15.44	23,928
2017-04-07	$22.10	$22.29	$22.10	$22.20	$15.50	35,312
2017-04-06	$22.34	$22.44	$22.30	$22.37	$15.62	40,060
2017-04-05	$22.28	$22.35	$22.13	$22.24	$15.53	62,188
2017-04-04	$22.31	$22.37	$22.23	$22.35	$15.60	35,164
2017-04-03	$22.44	$22.44	$22.15	$22.37	$15.62	40,902
2017-03-31	$22.31	$22.52	$22.31	$22.36	$15.61	40,420
2017-03-30	$22.48	$22.58	$22.41	$22.46	$15.68	17,599
2017-03-29	$22.35	$22.35	$22.21	$22.35	$15.60	26,445
2017-03-28	$22.41	$22.59	$22.38	$22.41	$15.64	35,075
2017-03-27	$22.47	$22.66	$22.47	$22.62	$15.79	36,918
2017-03-24	$22.36	$22.44	$22.33	$22.37	$15.62	67,316
2017-03-23	$22.39	$22.58	$22.35	$22.55	$15.74	157,923
2017-03-22	$22.35	$22.59	$22.35	$22.59	$15.77	16,835
2017-03-21	$22.88	$22.93	$22.55	$22.61	$15.78	36,194
2017-03-20	$22.78	$22.84	$22.63	$22.63	$15.80	18,265
2017-03-17	$22.73	$22.79	$22.66	$22.67	$15.83	13,595
2017-03-16	$22.73	$22.84	$22.69	$22.82	$15.93	33,630
2017-03-15	$22.25	$22.57	$22.25	$22.55	$15.74	32,995
2017-03-14	$22.18	$22.22	$22.04	$22.09	$15.42	67,660
2017-03-13	$22.35	$22.45	$22.34	$22.44	$15.67	51,700
2017-03-10	$22.26	$22.38	$22.22	$22.32	$15.58	42,256
2017-03-09	$22.18	$22.28	$22.15	$22.21	$15.51	53,715
2017-03-08	$22.18	$22.19	$22.06	$22.08	$15.41	38,552
2017-03-07	$22.19	$22.26	$22.10	$22.19	$15.49	59,748
2017-03-06	$22.35	$22.35	$22.24	$22.25	$15.53	32,814
2017-03-03	$22.37	$22.40	$22.20	$22.37	$15.62	195,175
2017-03-02	$22.34	$22.38	$22.19	$22.19	$15.49	40,517
2017-03-01	$22.34	$22.40	$22.25	$22.28	$15.55	29,273
2017-02-28	$22.27	$22.47	$22.27	$22.36	$15.61	119,748
2017-02-27	$22.52	$22.56	$22.35	$22.42	$15.65	23,960
2017-02-24	$22.52	$22.63	$22.47	$22.60	$15.78	35,243
2017-02-23	$22.88	$22.89	$22.70	$22.78	$15.90	34,720
2017-02-22	$23.03	$23.09	$22.92	$22.92	$16.00	144,695
2017-02-21	$23.15	$23.22	$23.11	$23.16	$16.17	18,717
2017-02-17	$23.04	$23.25	$23.04	$23.25	$16.23	20,046
2017-02-16	$23.38	$23.40	$23.27	$23.38	$16.32	20,698
2017-02-15	$22.85	$23.05	$22.81	$23.02	$16.07	18,858
2017-02-14	$23.33	$23.34	$23.24	$23.34	$16.29	25,325
2017-02-13	$23.41	$23.52	$23.36	$23.50	$16.41	27,627
2017-02-10	$23.46	$23.58	$23.41	$23.51	$16.41	22,055
2017-02-09	$23.82	$23.85	$23.71	$23.85	$16.65	18,655
2017-02-08	$23.51	$23.72	$23.51	$23.72	$16.56	14,111
2017-02-07	$23.49	$23.62	$23.45	$23.52	$16.42	27,494
2017-02-06	$23.64	$23.73	$23.60	$23.73	$16.57	18,897
2017-02-03	$23.83	$23.90	$23.74	$23.84	$16.64	15,795
2017-02-02	$23.72	$23.72	$23.57	$23.68	$16.53	33,675
2017-02-01	$23.68	$23.68	$23.45	$23.50	$16.41	59,498
2017-01-31	$23.54	$23.61	$23.19	$23.38	$16.32	212,594
2017-01-30	$23.25	$23.32	$23.14	$23.32	$16.28	65,909
2017-01-27	$23.60	$23.69	$23.40	$23.49	$16.40	27,277
2017-01-26	$23.50	$23.50	$23.30	$23.41	$16.34	83,650
2017-01-25	$23.56	$23.60	$23.46	$23.60	$16.48	22,333
2017-01-24	$23.13	$23.27	$23.12	$23.26	$16.24	44,338
2017-01-23	$23.10	$23.16	$22.98	$23.15	$16.16	50,390
2017-01-20	$22.93	$23.11	$22.93	$23.11	$16.13	11,006
2017-01-19	$23.00	$23.00	$22.66	$22.90	$15.99	97,036
2017-01-18	$23.19	$23.20	$23.08	$23.17	$16.18	21,821
2017-01-17	$23.37	$23.37	$23.25	$23.33	$16.29	15,549
2017-01-13	$23.89	$23.95	$23.79	$23.81	$16.62	14,946
2017-01-12	$23.70	$23.79	$23.59	$23.70	$16.55	26,102
2017-01-11	$23.54	$23.79	$23.50	$23.77	$16.59	25,218
2017-01-10	$23.58	$23.66	$23.55	$23.60	$16.48	16,128
2017-01-09	$23.65	$23.70	$23.52	$23.68	$16.53	20,034
2017-01-06	$23.76	$23.88	$23.69	$23.83	$16.63	31,675
2017-01-05	$23.92	$24.08	$23.90	$24.05	$16.79	21,953
2017-01-04	$23.96	$24.08	$23.83	$24.02	$16.77	30,199
2017-01-03	$23.75	$23.82	$23.66	$23.76	$16.59	14,974
2016-12-30	$23.84	$23.87	$23.62	$23.76	$16.59	19,101
2016-12-29	$23.64	$23.64	$23.51	$23.61	$16.48	19,010
2016-12-28	$23.58	$23.59	$23.40	$23.53	$16.43	50,001
2016-12-27	$23.70	$23.81	$23.65	$23.70	$16.55	20,676
2016-12-23	$23.55	$23.69	$23.53	$23.63	$16.49	18,821
2016-12-22	$23.68	$23.68	$23.42	$23.48	$16.39	31,463
2016-12-21	$23.44	$23.50	$23.31	$23.42	$16.35	30,467
2016-12-20	$23.61	$23.66	$23.54	$23.61	$16.48	23,153
2016-12-19	$23.49	$23.55	$23.40	$23.44	$16.36	85,617
2016-12-16	$23.59	$23.70	$23.48	$23.56	$16.45	17,262
2016-12-15	$23.50	$23.52	$23.37	$23.44	$16.36	24,848
2016-12-14	$23.93	$23.95	$23.44	$23.44	$16.36	39,290
2016-12-13	$23.82	$23.87	$23.67	$23.77	$16.59	21,188
2016-12-12	$23.45	$23.53	$23.39	$23.50	$16.41	35,983
2016-12-09	$23.59	$23.78	$23.56	$23.75	$16.58	31,250
2016-12-08	$23.38	$23.78	$23.32	$23.61	$16.48	163,613
2016-12-07	$23.93	$24.13	$23.87	$24.10	$16.82	90,011
2016-12-06	$23.58	$23.70	$23.36	$23.68	$16.53	313,207
2016-12-05	$23.39	$23.50	$23.35	$23.48	$16.39	63,877
2016-12-02	$22.88	$23.08	$22.88	$22.97	$16.04	64,728
2016-12-01	$22.74	$22.77	$22.64	$22.73	$15.86	40,266
2016-11-30	$22.92	$23.01	$22.90	$22.92	$16.00	27,182
2016-11-29	$22.77	$23.03	$22.77	$22.88	$15.97	60,256
2016-11-28	$22.90	$22.96	$22.71	$22.71	$15.85	28,533
2016-11-25	$22.97	$23.09	$22.93	$23.09	$16.12	19,136
2016-11-23	$22.85	$22.95	$22.76	$22.93	$16.01	27,650
2016-11-22	$23.14	$23.16	$22.95	$23.16	$16.17	137,233
2016-11-21	$22.91	$23.00	$22.87	$22.99	$16.05	57,665
2016-11-18	$22.93	$22.97	$22.90	$22.97	$16.04	25,663
2016-11-17	$23.15	$23.22	$23.07	$23.08	$16.11	190,472
2016-11-16	$23.03	$23.03	$22.87	$23.01	$16.06	40,525
2016-11-15	$23.06	$23.25	$22.93	$23.24	$16.22	133,884
2016-11-14	$22.99	$23.12	$22.93	$23.05	$16.09	30,899
2016-11-11	$23.22	$23.32	$23.16	$23.23	$16.22	144,503
2016-11-10	$23.57	$23.68	$23.28	$23.52	$16.42	49,433
2016-11-09	$23.22	$23.39	$23.22	$23.32	$16.28	52,709
2016-11-08	$23.06	$23.33	$23.06	$23.25	$16.23	29,282
2016-11-07	$23.10	$23.18	$23.02	$23.14	$16.15	18,698
2016-11-04	$23.09	$23.09	$22.84	$22.93	$16.01	23,366
2016-11-03	$23.22	$23.44	$23.15	$23.29	$16.26	30,576
2016-11-02	$23.30	$23.34	$23.03	$23.09	$16.12	26,132
2016-11-01	$23.44	$23.50	$23.32	$23.50	$16.41	20,876
2016-10-31	$23.31	$23.31	$23.09	$23.21	$16.20	187,242
2016-10-28	$23.24	$23.38	$23.21	$23.29	$16.26	31,460
2016-10-27	$23.33	$23.43	$23.23	$23.33	$16.29	71,156
2016-10-26	$23.22	$23.35	$23.13	$23.22	$16.21	41,709
2016-10-25	$23.21	$23.38	$23.20	$23.36	$16.31	29,263
2016-10-24	$23.00	$23.05	$22.91	$22.91	$15.99	36,168
2016-10-21	$22.62	$22.83	$22.61	$22.80	$15.91	79,344
2016-10-20	$22.70	$22.79	$22.60	$22.64	$15.81	22,998
2016-10-19	$22.56	$22.81	$22.54	$22.80	$15.92	147,268
2016-10-18	$22.53	$22.66	$22.44	$22.62	$15.79	50,055
2016-10-17	$22.31	$22.35	$22.19	$22.32	$15.58	29,676
2016-10-14	$22.42	$22.58	$22.34	$22.47	$15.69	15,757
2016-10-13	$21.87	$22.10	$21.83	$22.07	$15.41	179,827
2016-10-12	$22.17	$22.23	$22.08	$22.13	$15.45	185,305
2016-10-11	$22.27	$22.27	$22.05	$22.07	$15.41	436,708
2016-10-10	$22.33	$22.53	$22.33	$22.40	$15.63	36,408
2016-10-07	$21.56	$21.96	$21.56	$21.96	$15.33	25,141
2016-10-06	$21.80	$21.85	$21.53	$21.60	$15.08	31,005
2016-10-05	$22.04	$22.13	$22.01	$22.12	$15.44	58,445
2016-10-04	$21.95	$22.07	$21.77	$21.84	$15.25	78,032
2016-10-03	$22.26	$22.34	$22.17	$22.29	$15.56	23,420
2016-09-30	$22.31	$22.66	$22.31	$22.64	$15.81	31,709
2016-09-29	$22.53	$22.54	$22.20	$22.36	$15.61	14,416
2016-09-28	$22.53	$22.69	$22.47	$22.69	$15.84	39,597
2016-09-27	$22.33	$22.55	$22.28	$22.46	$15.68	32,494
2016-09-26	$22.75	$22.80	$22.61	$22.61	$15.78	10,689
2016-09-23	$22.66	$22.81	$22.65	$22.67	$15.83	17,971
2016-09-22	$22.67	$22.74	$22.62	$22.68	$15.83	16,443
2016-09-21	$22.02	$22.21	$21.88	$22.21	$15.51	25,033
2016-09-20	$21.76	$21.84	$21.66	$21.77	$15.20	26,486
2016-09-19	$21.63	$21.67	$21.55	$21.63	$15.10	65,029
2016-09-16	$21.46	$21.50	$21.35	$21.49	$15.00	149,398
2016-09-15	$21.73	$21.92	$21.58	$21.86	$15.26	20,496
2016-09-14	$21.54	$21.72	$21.52	$21.63	$15.10	14,037
2016-09-13	$22.01	$22.01	$21.63	$21.78	$15.21	17,516
2016-09-12	$21.84	$22.16	$21.84	$22.16	$15.47	39,841
2016-09-09	$22.16	$22.16	$21.92	$21.97	$15.34	180,279
2016-09-08	$22.43	$22.56	$22.39	$22.45	$15.67	25,368
2016-09-07	$22.11	$22.11	$21.93	$22.00	$15.36	29,960
2016-09-06	$21.84	$21.96	$21.84	$21.89	$15.28	41,379
2016-09-02	$21.33	$21.48	$21.27	$21.45	$14.97	27,857
2016-09-01	$21.22	$21.27	$20.95	$21.05	$14.70	50,178
2016-08-31	$21.11	$21.15	$20.96	$20.96	$14.63	40,434
2016-08-30	$20.85	$20.93	$20.71	$20.80	$14.52	38,037
2016-08-29	$20.64	$20.72	$20.58	$20.65	$14.42	47,174
2016-08-26	$20.84	$20.97	$20.51	$20.59	$14.37	32,196
2016-08-25	$20.93	$20.93	$20.77	$20.77	$14.50	18,758
2016-08-24	$21.06	$21.15	$20.95	$21.05	$14.70	13,760
2016-08-23	$21.21	$21.25	$21.10	$21.20	$14.80	33,862
2016-08-22	$20.94	$21.06	$20.94	$21.02	$14.67	30,802
2016-08-19	$20.99	$20.99	$20.86	$20.99	$14.65	25,860
2016-08-18	$21.16	$21.28	$21.15	$21.22	$14.81	24,837
2016-08-17	$21.35	$21.37	$21.19	$21.25	$14.84	104,900
2016-08-16	$21.44	$21.56	$21.44	$21.52	$15.02	26,274
2016-08-15	$21.59	$21.62	$21.51	$21.52	$15.02	25,218
2016-08-12	$21.70	$21.70	$21.51	$21.51	$15.02	27,860
2016-08-11	$21.59	$21.71	$21.56	$21.63	$15.10	34,555
2016-08-10	$21.53	$21.67	$21.46	$21.56	$15.05	13,993
2016-08-09	$21.35	$21.60	$21.35	$21.39	$14.93	56,351
2016-08-08	$21.19	$21.19	$21.06	$21.11	$14.74	43,441
2016-08-05	$20.94	$21.12	$20.92	$21.04	$14.69	76,764
2016-08-04	$21.03	$21.03	$20.85	$20.95	$14.63	27,301
2016-08-03	$20.96	$20.97	$20.83	$20.92	$14.60	81,133
2016-08-02	$21.09	$21.10	$20.99	$21.10	$14.73	100,268
2016-08-01	$20.89	$21.00	$20.65	$20.71	$14.46	286,640
2016-07-29	$20.91	$21.06	$20.83	$20.90	$14.59	16,858
2016-07-28	$20.98	$21.08	$20.80	$20.97	$14.64	23,179
2016-07-27	$21.25	$21.25	$20.92	$21.20	$14.80	88,804
2016-07-26	$20.80	$20.91	$20.71	$20.77	$14.50	33,815
2016-07-25	$20.92	$21.02	$20.78	$20.85	$14.55	39,724
2016-07-22	$21.00	$21.06	$20.75	$20.91	$14.60	70,857
2016-07-21	$20.93	$21.06	$20.89	$20.89	$14.58	30,861
2016-07-20	$21.15	$21.32	$20.97	$21.14	$14.75	85,326
2016-07-19	$21.14	$21.14	$20.93	$21.04	$14.69	76,802
2016-07-18	$21.20	$21.39	$21.09	$21.26	$14.84	83,129
2016-07-15	$21.27	$21.27	$20.99	$21.05	$14.70	65,318
2016-07-14	$21.33	$21.43	$21.28	$21.28	$14.86	60,939
2016-07-13	$21.37	$21.37	$21.18	$21.25	$14.84	60,470
2016-07-12	$21.46	$21.46	$21.13	$21.13	$14.75	98,540
2016-07-11	$20.99	$21.02	$20.87	$20.98	$14.65	49,980
2016-07-08	$20.81	$20.81	$20.52	$20.62	$14.40	39,546
2016-07-07	$20.72	$20.72	$20.30	$20.40	$14.24	155,403
2016-07-06	$20.67	$20.77	$20.42	$20.64	$14.41	50,162
2016-07-05	$21.22	$21.26	$21.00	$21.13	$14.75	38,015
2016-07-01	$21.98	$22.03	$21.86	$21.95	$15.32	20,502
2016-06-30	$21.48	$21.95	$21.43	$21.95	$15.32	76,465
2016-06-29	$21.32	$21.35	$21.16	$21.30	$14.87	38,346
2016-06-28	$20.98	$21.00	$20.52	$20.79	$14.51	54,734
2016-06-27	$20.51	$20.51	$20.10	$20.11	$14.04	82,049
2016-06-24	$20.88	$21.22	$20.29	$20.52	$14.33	61,378
2016-06-23	$22.06	$22.35	$21.95	$22.35	$15.60	35,097
2016-06-22	$21.88	$22.00	$21.69	$21.69	$15.14	19,952
2016-06-21	$21.54	$21.80	$21.42	$21.79	$15.21	55,169
2016-06-20	$21.62	$21.66	$21.52	$21.60	$15.08	51,992
2016-06-17	$20.96	$21.17	$20.92	$21.15	$14.77	67,329
2016-06-16	$20.43	$20.81	$20.35	$20.75	$14.49	71,458
2016-06-15	$21.00	$21.00	$20.68	$20.79	$14.51	99,571
2016-06-14	$20.89	$20.91	$20.67	$20.75	$14.49	97,717
2016-06-13	$21.10	$21.22	$20.91	$20.92	$13.88	41,330
2016-06-10	$21.70	$21.75	$21.55	$21.66	$14.37	48,566
2016-06-09	$22.34	$22.34	$22.19	$22.23	$14.75	63,763
2016-06-08	$22.61	$22.73	$22.52	$22.65	$15.03	50,751
2016-06-07	$22.63	$22.82	$22.63	$22.76	$15.10	48,889
2016-06-06	$22.48	$22.63	$22.48	$22.53	$14.95	27,502
2016-06-03	$22.25	$22.49	$22.25	$22.43	$14.88	41,372
2016-06-02	$22.19	$22.32	$22.13	$22.32	$14.81	30,945
2016-06-01	$22.49	$22.54	$22.42	$22.54	$14.96	18,121
2016-05-31	$22.53	$22.64	$22.27	$22.45	$14.90	32,556
2016-05-27	$22.39	$22.52	$22.39	$22.46	$14.90	28,806
2016-05-26	$22.37	$22.45	$22.35	$22.41	$14.87	37,610
2016-05-25	$22.27	$22.37	$22.19	$22.23	$14.75	17,555
2016-05-24	$21.98	$22.12	$21.98	$22.06	$14.64	22,538
2016-05-23	$21.82	$21.82	$21.65	$21.72	$14.41	29,153
2016-05-20	$21.75	$21.83	$21.73	$21.77	$14.45	36,637
2016-05-19	$21.77	$21.80	$21.58	$21.63	$14.35	130,112
2016-05-18	$21.65	$22.05	$21.59	$21.81	$14.47	66,907
2016-05-17	$22.05	$22.14	$21.89	$21.92	$14.54	33,545
2016-05-16	$21.76	$21.82	$21.74	$21.78	$14.45	45,666
2016-05-13	$21.79	$21.88	$21.71	$21.80	$14.47	25,415
2016-05-12	$22.43	$22.45	$21.78	$21.90	$14.53	57,638
2016-05-11	$22.40	$22.50	$22.34	$22.43	$14.88	32,632
2016-05-10	$22.45	$22.48	$22.37	$22.47	$14.91	57,210
2016-05-09	$22.47	$22.54	$22.41	$22.53	$14.95	37,861
2016-05-06	$22.20	$22.21	$22.03	$22.09	$14.66	14,563
2016-05-05	$22.30	$22.34	$22.18	$22.23	$14.75	286,225
2016-05-04	$22.63	$22.63	$22.36	$22.45	$14.90	44,585
2016-05-03	$22.79	$22.79	$22.50	$22.66	$15.04	62,284
2016-05-02	$22.34	$22.47	$22.27	$22.47	$14.91	35,263
2016-04-29	$22.17	$22.34	$22.05	$22.33	$14.82	609,178
2016-04-28	$22.78	$22.80	$22.53	$22.60	$15.00	18,709
2016-04-27	$22.69	$22.75	$22.56	$22.70	$15.06	28,557
2016-04-26	$22.90	$22.95	$22.69	$22.69	$15.06	43,811
2016-04-25	$22.88	$22.91	$22.61	$22.61	$15.00	24,910
2016-04-22	$23.95	$24.09	$23.76	$24.07	$15.31	19,795
2016-04-21	$24.34	$24.43	$23.82	$24.10	$15.33	78,493
2016-04-20	$24.50	$24.53	$24.35	$24.41	$15.53	48,967
2016-04-19	$24.34	$24.47	$24.29	$24.40	$15.52	21,535
2016-04-18	$23.79	$24.10	$23.79	$24.06	$15.31	38,687
2016-04-15	$23.99	$24.09	$23.83	$23.95	$15.24	19,989
2016-04-14	$24.20	$24.22	$23.99	$24.16	$15.37	36,638
2016-04-13	$23.94	$23.94	$23.75	$23.90	$15.20	16,236
2016-04-12	$23.30	$23.56	$23.25	$23.56	$14.99	35,306
2016-04-11	$23.06	$23.18	$22.97	$23.07	$14.68	51,919
2016-04-08	$22.98	$22.98	$22.85	$22.85	$14.54	21,205
2016-04-07	$22.59	$22.63	$22.45	$22.56	$14.35	19,938
2016-04-06	$22.56	$22.85	$22.44	$22.66	$14.42	17,301
2016-04-05	$22.56	$22.70	$22.55	$22.57	$14.36	20,670
2016-04-04	$22.97	$23.00	$22.68	$22.80	$14.50	34,089
2016-04-01	$22.73	$23.01	$22.62	$22.76	$14.48	31,647
2016-03-31	$23.19	$23.27	$23.10	$23.11	$14.70	35,993
2016-03-30	$23.06	$23.23	$23.04	$23.23	$14.78	47,344
2016-03-29	$22.67	$23.13	$22.67	$23.03	$14.65	40,253
2016-03-28	$22.77	$22.97	$22.65	$22.65	$14.41	35,932
2016-03-24	$22.74	$22.91	$22.66	$22.72	$14.45	31,561
2016-03-23	$23.19	$23.30	$23.08	$23.18	$14.75	28,602
2016-03-22	$22.92	$23.53	$22.91	$23.42	$14.90	96,003
2016-03-21	$23.15	$23.36	$23.15	$23.36	$14.86	36,586
2016-03-18	$23.30	$23.40	$23.20	$23.34	$14.85	39,677
2016-03-17	$23.30	$23.57	$23.30	$23.55	$14.98	36,523
2016-03-16	$22.89	$23.20	$22.85	$23.11	$14.70	19,960
2016-03-15	$22.57	$22.70	$22.56	$22.70	$14.44	31,521
2016-03-14	$22.58	$22.77	$22.53	$22.68	$14.43	28,186
2016-03-11	$22.71	$22.87	$22.64	$22.79	$14.50	39,018
2016-03-10	$22.43	$22.54	$21.92	$22.25	$14.15	42,841
2016-03-09	$22.18	$22.26	$22.07	$22.25	$14.15	52,227
2016-03-08	$22.32	$22.43	$22.23	$22.29	$14.18	66,720
2016-03-07	$22.24	$22.57	$22.24	$22.55	$14.35	62,179
2016-03-04	$22.67	$22.77	$22.57	$22.67	$14.42	62,179
2016-03-03	$22.56	$22.89	$22.53	$22.79	$14.50	23,586
2016-03-02	$22.52	$22.65	$22.40	$22.65	$14.41	45,752
2016-03-01	$22.30	$22.70	$22.28	$22.64	$14.40	136,230
2016-02-29	$22.11	$22.27	$22.04	$22.16	$14.09	32,679
2016-02-26	$22.23	$22.31	$22.05	$22.16	$14.10	51,878
2016-02-25	$22.35	$22.58	$22.32	$22.51	$14.32	65,271
2016-02-24	$22.20	$22.50	$22.09	$22.48	$14.30	66,174
2016-02-23	$23.14	$23.14	$22.66	$22.74	$14.47	36,154
2016-02-22	$23.30	$23.46	$23.30	$23.39	$14.88	34,629
2016-02-19	$23.00	$23.20	$22.97	$23.20	$14.76	37,503
2016-02-18	$23.37	$23.42	$23.20	$23.31	$14.83	22,319
2016-02-17	$22.89	$23.08	$22.89	$23.06	$14.67	81,077
2016-02-16	$22.49	$22.68	$22.40	$22.68	$14.43	43,159
2016-02-12	$21.80	$22.04	$21.75	$21.92	$13.94	82,368
2016-02-11	$21.98	$22.04	$21.70	$21.89	$13.93	19,714
2016-02-10	$22.67	$22.67	$22.45	$22.50	$14.31	37,992
2016-02-09	$21.97	$22.35	$21.97	$22.34	$14.21	101,609
2016-02-08	$22.37	$22.42	$22.08	$22.39	$14.24	44,869
2016-02-05	$22.69	$22.73	$22.44	$22.45	$14.28	32,550
2016-02-04	$22.81	$23.00	$22.81	$22.87	$14.55	222,111
2016-02-03	$22.80	$22.93	$22.53	$22.93	$14.59	75,969
2016-02-02	$22.86	$22.87	$22.55	$22.64	$14.40	51,957
2016-02-01	$22.96	$23.15	$22.91	$23.15	$14.73	36,627
2016-01-29	$22.95	$23.22	$22.87	$23.20	$14.76	30,569
2016-01-28	$22.93	$22.93	$22.68	$22.82	$14.52	136,449
2016-01-27	$22.81	$22.90	$22.56	$22.74	$14.47	60,966
2016-01-26	$22.57	$22.80	$22.57	$22.77	$14.49	84,417
2016-01-25	$22.78	$22.94	$22.73	$22.82	$14.52	38,715
2016-01-22	$22.93	$22.95	$22.67	$22.84	$14.53	153,876
2016-01-21	$22.26	$22.48	$22.12	$22.48	$14.30	110,191
2016-01-20	$22.71	$22.79	$22.27	$22.55	$14.35	180,197
2016-01-19	$23.41	$23.49	$23.18	$23.39	$14.88	112,521
2016-01-15	$23.01	$23.24	$22.94	$23.05	$14.66	77,521
2016-01-14	$23.51	$23.84	$23.37	$23.75	$15.11	59,608
2016-01-13	$23.93	$23.94	$23.64	$23.69	$15.07	43,732
2016-01-12	$23.82	$23.88	$23.68	$23.69	$15.07	165,220
2016-01-11	$23.59	$23.63	$23.45	$23.52	$14.96	111,813
2016-01-08	$23.66	$23.70	$23.23	$23.23	$14.78	146,713
2016-01-07	$23.31	$23.44	$23.27	$23.40	$14.89	128,807
2016-01-06	$23.88	$23.88	$23.72	$23.77	$15.12	82,531
2016-01-05	$23.87	$24.06	$23.80	$24.04	$15.29	31,962
2016-01-04	$24.00	$24.03	$23.78	$24.00	$15.27	98,785
2015-12-31	$24.66	$24.77	$24.30	$24.52	$15.60	19,450
2015-12-30	$24.91	$24.94	$24.71	$24.87	$15.82	76,401
2015-12-29	$25.05	$25.10	$24.99	$25.07	$15.95	92,771
2015-12-28	$25.08	$25.08	$24.81	$24.96	$15.88	28,732
2015-12-24	$24.95	$24.98	$24.70	$24.97	$15.88	17,636
2015-12-23	$24.71	$24.94	$24.67	$24.92	$15.85	32,687
2015-12-22	$24.70	$24.83	$24.61	$24.83	$15.80	47,055
2015-12-21	$24.88	$24.93	$24.62	$24.72	$15.73	68,594
2015-12-18	$24.53	$24.61	$24.29	$24.38	$15.51	60,349
2015-12-17	$24.79	$24.81	$24.57	$24.61	$15.66	40,759
2015-12-16	$24.63	$24.72	$24.36	$24.45	$15.55	566,335
2015-12-15	$24.52	$24.67	$24.40	$24.58	$15.64	34,627
2015-12-14	$24.15	$24.21	$24.06	$24.20	$15.40	46,975
2015-12-11	$24.13	$24.20	$24.07	$24.07	$15.31	70,559
2015-12-10	$24.38	$24.47	$24.30	$24.45	$15.55	47,030
2015-12-09	$24.62	$24.69	$24.41	$24.51	$15.59	146,882
2015-12-08	$24.51	$24.56	$24.36	$24.46	$15.56	45,294
2015-12-07	$24.54	$24.59	$24.46	$24.59	$15.64	19,504
2015-12-04	$24.27	$24.76	$24.27	$24.76	$15.75	29,123
2015-12-03	$24.19	$24.34	$24.12	$24.34	$15.48	19,476
2015-12-02	$23.89	$24.07	$23.86	$24.07	$15.31	27,070
2015-12-01	$23.83	$23.97	$23.66	$23.95	$15.23	91,715
2015-11-30	$23.83	$23.93	$23.76	$23.76	$15.12	40,338
2015-11-27	$23.91	$23.91	$23.78	$23.80	$15.14	3,472
2015-11-25	$23.89	$24.11	$23.86	$23.98	$15.26	66,736
2015-11-24	$23.40	$23.64	$23.39	$23.64	$15.04	30,951
2015-11-23	$23.55	$23.65	$23.50	$23.50	$14.95	29,271
2015-11-20	$23.74	$23.75	$23.56	$23.60	$15.01	33,670
2015-11-19	$23.90	$23.95	$23.72	$23.85	$15.17	54,147
2015-11-18	$23.74	$23.77	$23.70	$23.76	$15.12	22,218
2015-11-17	$23.69	$23.80	$23.65	$23.69	$15.07	109,479
2015-11-16	$23.46	$23.79	$23.46	$23.79	$15.13	30,885
2015-11-13	$23.55	$23.64	$23.48	$23.54	$14.98	60,880
2015-11-12	$23.69	$23.97	$23.69	$23.84	$15.17	25,697
2015-11-11	$23.57	$23.87	$23.57	$23.63	$15.03	87,486
2015-11-10	$23.31	$23.49	$23.27	$23.49	$14.94	54,495
2015-11-09	$23.29	$23.41	$23.23	$23.40	$14.89	60,587
2015-11-06	$23.61	$23.61	$23.29	$23.38	$14.87	32,934
2015-11-05	$23.54	$23.57	$23.47	$23.56	$14.99	42,582
2015-11-04	$23.67	$23.67	$23.31	$23.34	$14.85	38,451
2015-11-03	$23.54	$23.66	$23.47	$23.66	$15.05	38,525
2015-11-02	$23.63	$23.75	$23.60	$23.75	$15.11	24,918
2015-10-30	$23.27	$23.36	$23.20	$23.26	$14.80	19,387
2015-10-29	$23.17	$23.20	$23.06	$23.20	$14.76	19,812
2015-10-28	$23.10	$23.22	$22.92	$23.07	$14.68	21,398
2015-10-27	$23.00	$23.09	$22.84	$22.87	$14.55	32,930
2015-10-26	$22.95	$23.05	$22.87	$22.90	$14.57	22,320
2015-10-23	$22.96	$23.00	$22.86	$22.91	$14.57	19,581
2015-10-22	$22.73	$22.85	$22.69	$22.69	$14.43	319,696
2015-10-21	$22.85	$22.86	$22.76	$22.77	$14.48	16,673
2015-10-20	$22.88	$22.88	$22.70	$22.76	$14.48	39,553
2015-10-19	$22.74	$22.79	$22.65	$22.68	$14.43	13,704
2015-10-16	$22.80	$22.86	$22.67	$22.80	$14.50	28,803
2015-10-15	$22.32	$22.68	$22.32	$22.68	$14.43	39,539
2015-10-14	$22.40	$22.43	$22.34	$22.43	$14.27	18,874
2015-10-13	$22.30	$22.43	$22.30	$22.39	$14.24	9,287
2015-10-12	$22.38	$22.54	$22.31	$22.50	$14.31	27,044
2015-10-09	$22.52	$22.53	$22.38	$22.41	$14.25	52,700
2015-10-08	$22.19	$22.57	$22.19	$22.57	$14.36	36,162
2015-10-07	$22.26	$22.34	$22.10	$22.21	$14.13	83,400
2015-10-06	$22.13	$22.28	$22.08	$22.19	$14.12	60,172
2015-10-05	$21.88	$22.10	$21.88	$22.10	$14.06	55,596
2015-10-02	$21.52	$21.69	$21.45	$21.69	$13.80	32,702
2015-10-01	$21.67	$21.67	$21.30	$21.60	$13.74	87,408
2015-09-30	$21.44	$21.55	$21.35	$21.50	$13.68	38,008
2015-09-29	$21.34	$21.34	$21.20	$21.25	$13.52	70,069
2015-09-28	$21.25	$21.34	$21.19	$21.28	$13.54	28,030
2015-09-25	$21.42	$21.60	$21.26	$21.30	$13.55	26,140
2015-09-24	$21.00	$21.09	$20.91	$21.05	$13.39	34,264
2015-09-23	$21.33	$21.33	$21.03	$21.03	$13.38	15,271
2015-09-22	$21.23	$21.28	$21.10	$21.28	$13.54	21,594
2015-09-21	$21.92	$21.92	$21.74	$21.74	$13.83	16,833
2015-09-18	$21.90	$21.97	$21.65	$21.72	$13.82	21,069
2015-09-17	$21.78	$22.14	$21.72	$21.91	$13.94	22,218
2015-09-16	$22.00	$22.17	$22.00	$22.15	$14.09	47,866
2015-09-15	$21.71	$21.76	$21.57	$21.67	$13.79	20,773
2015-09-14	$21.76	$21.84	$21.76	$21.81	$13.87	50,524
2015-09-11	$21.55	$21.82	$21.55	$21.79	$13.86	26,976
2015-09-10	$21.68	$21.76	$21.53	$21.76	$13.84	25,452
2015-09-09	$21.76	$21.76	$21.48	$21.51	$13.68	51,218
2015-09-08	$21.52	$21.64	$21.43	$21.61	$13.75	59,187
2015-09-04	$21.10	$21.27	$21.10	$21.27	$13.53	25,095
2015-09-03	$21.47	$21.58	$21.38	$21.41	$13.62	23,503
2015-09-02	$21.30	$21.34	$21.01	$21.31	$13.56	36,804
2015-09-01	$21.17	$21.22	$21.10	$21.15	$13.46	29,105
2015-08-31	$21.46	$21.63	$21.41	$21.63	$13.76	36,100
2015-08-28	$21.42	$21.65	$21.41	$21.59	$13.74	69,011
2015-08-27	$21.65	$21.69	$21.41	$21.69	$13.80	90,115
2015-08-26	$21.55	$21.72	$21.33	$21.69	$13.80	46,469
2015-08-25	$21.76	$21.76	$21.50	$21.59	$13.74	46,668
2015-08-24	$20.95	$21.44	$20.85	$21.13	$13.44	87,659
2015-08-21	$21.82	$21.88	$21.50	$21.60	$13.74	48,111
2015-08-20	$22.03	$22.04	$21.90	$21.94	$13.95	29,508
2015-08-19	$22.13	$22.35	$22.09	$22.32	$14.20	37,278
2015-08-18	$22.25	$22.35	$22.19	$22.28	$14.17	31,031
2015-08-17	$22.21	$22.28	$22.14	$22.25	$14.15	15,605
2015-08-14	$22.31	$22.40	$22.27	$22.40	$14.25	39,614
2015-08-13	$22.29	$22.34	$22.22	$22.29	$14.18	15,350
2015-08-12	$22.14	$22.35	$22.14	$22.35	$14.22	30,352
2015-08-11	$22.40	$22.40	$22.20	$22.29	$14.18	16,307
2015-08-10	$22.31	$22.48	$22.29	$22.44	$14.28	70,011
2015-08-07	$22.28	$22.30	$22.16	$22.20	$14.12	59,002
2015-08-06	$22.32	$22.42	$22.32	$22.42	$14.26	83,183
2015-08-05	$22.36	$22.44	$22.24	$22.36	$14.22	21,140
2015-08-04	$22.61	$22.61	$22.41	$22.46	$14.29	33,214
2015-08-03	$22.57	$22.58	$22.52	$22.55	$14.35	70,245
2015-07-31	$22.58	$22.70	$22.50	$22.56	$14.35	32,405
2015-07-30	$22.45	$22.57	$22.35	$22.57	$14.36	27,451
2015-07-29	$22.75	$22.95	$22.75	$22.95	$14.60	110,237
2015-07-28	$22.65	$22.68	$22.58	$22.68	$14.43	98,066
2015-07-27	$22.59	$22.71	$22.40	$22.48	$14.30	38,917
2015-07-24	$22.87	$22.97	$22.79	$22.87	$14.55	13,262
2015-07-23	$23.11	$23.21	$23.00	$23.09	$14.69	58,557
2015-07-22	$22.71	$22.81	$22.66	$22.75	$14.47	49,343
2015-07-21	$22.99	$23.00	$22.85	$22.90	$14.57	33,572
2015-07-20	$23.00	$23.00	$22.75	$22.90	$14.57	60,699
2015-07-17	$22.89	$22.96	$22.81	$22.92	$14.58	11,914
2015-07-16	$22.94	$23.01	$22.85	$22.90	$14.57	29,868
2015-07-15	$22.90	$22.97	$22.74	$22.84	$14.53	15,763
2015-07-14	$22.93	$23.02	$22.88	$23.02	$14.64	89,895
2015-07-13	$22.85	$22.86	$22.79	$22.85	$14.54	36,002
2015-07-10	$22.73	$22.85	$22.65	$22.81	$14.51	52,835
2015-07-09	$22.07	$22.11	$21.88	$21.90	$13.93	31,546
2015-07-08	$21.73	$21.88	$21.65	$21.79	$13.86	31,771
2015-07-07	$21.82	$22.09	$21.58	$22.03	$14.01	28,809
2015-07-06	$21.86	$22.07	$21.76	$21.95	$13.96	89,118
2015-07-02	$22.20	$22.30	$22.13	$22.17	$14.10	74,275
2015-07-01	$22.23	$22.24	$22.00	$22.07	$14.04	21,513
2015-06-30	$22.46	$22.46	$22.10	$22.23	$14.14	40,630
2015-06-29	$22.44	$22.59	$22.33	$22.35	$14.22	40,631
2015-06-26	$22.64	$22.84	$22.58	$22.78	$14.49	23,779
2015-06-25	$22.60	$22.69	$22.47	$22.59	$14.37	28,266
2015-06-24	$22.89	$22.90	$22.67	$22.73	$14.46	30,674
2015-06-23	$22.95	$23.10	$22.89	$22.99	$14.63	852,749
2015-06-22	$22.91	$23.28	$22.91	$23.20	$14.76	69,248
2015-06-19	$22.68	$22.98	$22.63	$22.81	$14.51	95,837
2015-06-18	$22.82	$22.90	$22.69	$22.82	$14.52	87,096
2015-06-17	$22.63	$22.86	$22.44	$22.53	$14.33	126,617
2015-06-16	$22.74	$22.77	$22.55	$22.63	$14.40	107,944
2015-06-15	$89.45	$92.74	$89.45	$91.00	$14.47	67,140
2015-06-12	$91.25	$92.13	$91.13	$91.51	$14.55	47,360
2015-06-11	$91.56	$91.95	$91.37	$91.83	$14.60	46,280
2015-06-10	$91.98	$92.25	$91.87	$92.05	$14.64	25,848
2015-06-09	$91.11	$91.66	$90.92	$91.51	$14.55	118,144
2015-06-08	$90.97	$91.57	$90.76	$91.57	$14.56	19,480
2015-06-05	$89.72	$90.75	$89.60	$90.74	$14.43	1,925,368
2015-06-04	$90.97	$91.10	$90.26	$90.26	$14.36	24,808
2015-06-03	$90.29	$90.60	$89.97	$90.34	$14.37	38,872
2015-06-02	$89.49	$90.19	$89.49	$89.77	$14.28	25,260
2015-06-01	$89.37	$89.44	$88.52	$88.96	$14.15	42,708
2015-05-29	$90.50	$91.01	$89.18	$89.89	$14.30	541,008
2015-05-28	$89.80	$90.36	$89.70	$90.29	$14.36	34,328
2015-05-27	$89.91	$90.55	$89.91	$90.55	$14.40	20,092
2015-05-26	$89.44	$89.53	$88.80	$88.86	$14.13	33,480
2015-05-22	$90.52	$90.69	$90.38	$90.61	$14.41	16,132
2015-05-21	$90.30	$91.75	$90.30	$91.46	$14.55	73,616
2015-05-20	$89.79	$90.25	$89.76	$90.21	$14.35	69,112
2015-05-19	$89.02	$89.09	$88.91	$88.97	$14.15	25,700
2015-05-18	$89.00	$89.25	$89.00	$89.06	$14.16	19,904
2015-05-15	$89.00	$89.68	$89.00	$89.54	$14.24	16,212
2015-05-14	$90.17	$90.80	$89.96	$90.80	$14.44	29,708
2015-05-13	$88.92	$89.34	$88.92	$89.00	$14.15	18,140
2015-05-12	$88.50	$88.83	$88.11	$88.36	$14.05	64,824
2015-05-11	$87.99	$88.12	$87.86	$87.98	$13.99	12,416
2015-05-08	$89.01	$89.02	$88.50	$88.51	$14.08	46,596
2015-05-07	$89.61	$89.61	$88.98	$89.16	$14.18	110,624
2015-05-06	$89.28	$89.90	$89.28	$89.55	$14.24	29,180
2015-05-05	$89.91	$89.91	$89.04	$89.04	$14.16	27,444
2015-05-04	$89.14	$89.15	$89.00	$89.15	$14.18	13,888
2015-05-01	$89.28	$89.45	$88.70	$88.94	$14.15	20,744
2015-04-30	$88.20	$88.77	$87.84	$88.64	$14.10	29,292
2015-04-29	$88.59	$89.19	$88.35	$88.71	$14.11	26,420
2015-04-28	$87.23	$87.70	$87.02	$87.66	$13.94	10,472
2015-04-27	$88.41	$89.12	$88.15	$89.08	$14.17	31,068
2015-04-24	$88.87	$89.12	$88.25	$89.12	$14.17	34,404
2015-04-23	$89.78	$90.90	$89.63	$90.86	$14.45	32,588
2015-04-22	$91.54	$92.64	$90.91	$91.30	$14.52	38,204
2015-04-21	$99.60	$99.97	$99.35	$99.97	$14.68	35,208
2015-04-20	$99.08	$99.68	$99.08	$99.46	$14.60	17,892
2015-04-17	$98.74	$99.26	$98.66	$99.26	$14.58	28,880
2015-04-16	$99.45	$100.31	$99.43	$100.25	$14.72	47,668
2015-04-15	$99.62	$100.07	$98.96	$100.07	$14.69	13,556
2015-04-14	$98.89	$99.65	$98.89	$99.65	$14.63	23,880
2015-04-13	$98.47	$98.50	$98.30	$98.30	$14.43	9,936
2015-04-10	$98.70	$98.91	$98.59	$98.91	$14.52	12,264
2015-04-09	$98.55	$98.60	$98.15	$98.30	$14.43	19,568
2015-04-08	$99.09	$99.09	$98.45	$98.46	$14.46	40,612
2015-04-07	$100.06	$100.19	$99.32	$99.33	$14.59	36,324

Swiss Re Ltd (SSREY) Exchange: PINK