Tri-Continental Corp (TY) Stock

Data as of May 2, 2025

$30.02 ($0.25) 0.84%

Tri-Continental Corp - Daily Information

Click for more stock information on Tri-Continental Corp.

Daily Information	Data
Date	May 2, 2025
Open	$30.00
Previous Close	$30.02
High	$30.20
Low	$29.93
Adjusted Open	$30.00
Previous Adjusted Close	$30.02
Adjusted High	$30.20
Adjusted Low	$29.93

About Tri-Continental Corp (TY)

Tri-Continental Corporation (the Fund) is a diversified, closed-end management investment company. The Fund's invests primarily for the longer term, and its investment objective is to produce future growth of both capital and income, while providing reasonable current income. The Fund's investment manager is Columbia Management Investment Advisers, LLC.

Invest in Tri-Continental Corp (TY)

Join over 15 million registered users who invest on eToro.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Tri-Continental Corp (TY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-01	$30.00	$30.20	$29.93	$30.02	$30.02	58,327
2025-04-30	$29.42	$29.77	$29.10	$29.77	$29.77	57,811
2025-04-29	$29.44	$29.72	$29.41	$29.61	$29.61	61,704
2025-04-28	$29.57	$29.78	$29.29	$29.44	$29.44	68,116
2025-04-25	$29.35	$29.62	$28.92	$29.47	$29.47	25,644
2025-04-24	$28.88	$29.40	$28.81	$29.25	$29.25	52,909
2025-04-23	$29.00	$29.32	$28.68	$28.73	$28.73	105,939
2025-04-22	$27.99	$28.51	$27.99	$28.42	$28.42	82,306
2025-04-21	$28.19	$28.40	$27.51	$27.86	$27.86	99,040
2025-04-17	$28.36	$28.69	$28.22	$28.48	$28.48	40,881
2025-04-16	$28.47	$28.91	$28.21	$28.27	$28.27	45,780
2025-04-15	$28.78	$29.20	$28.53	$28.78	$28.78	25,941
2025-04-14	$28.74	$29.26	$28.21	$28.77	$28.77	68,063
2025-04-11	$28.24	$28.84	$28.23	$28.63	$28.63	40,486
2025-04-10	$29.23	$29.74	$27.77	$28.24	$28.24	94,524
2025-04-09	$27.49	$29.51	$27.08	$29.38	$29.38	113,070
2025-04-08	$28.00	$29.04	$27.27	$27.39	$27.39	83,625
2025-04-07	$26.65	$28.71	$26.54	$27.37	$27.37	114,962
2025-04-04	$29.43	$29.43	$27.91	$28.06	$28.06	64,522
2025-04-03	$30.18	$30.18	$29.53	$29.60	$29.60	53,569
2025-04-02	$30.86	$31.13	$30.41	$30.79	$30.79	62,476
2025-04-01	$30.60	$31.00	$30.40	$30.66	$30.66	70,100
2025-03-31	$30.33	$30.77	$30.15	$30.67	$30.67	27,002
2025-03-28	$30.96	$31.07	$30.53	$30.56	$30.56	20,552
2025-03-27	$31.00	$31.37	$30.90	$31.10	$31.10	32,481
2025-03-26	$31.25	$31.81	$31.07	$31.13	$31.13	101,544
2025-03-25	$31.16	$31.44	$31.13	$31.36	$31.36	60,010
2025-03-24	$30.77	$31.09	$30.75	$31.01	$31.01	41,864
2025-03-21	$30.61	$30.67	$30.34	$30.61	$30.61	33,506
2025-03-20	$30.72	$30.88	$30.60	$30.70	$30.70	29,850
2025-03-19	$30.53	$30.91	$30.26	$30.74	$30.74	47,267
2025-03-18	$30.48	$30.62	$30.42	$30.48	$30.48	19,154
2025-03-17	$30.90	$31.23	$30.69	$31.02	$30.74	11,146
2025-03-14	$30.45	$30.91	$30.45	$30.82	$30.54	29,454
2025-03-13	$30.56	$30.94	$30.32	$30.40	$30.40	26,818
2025-03-12	$30.77	$30.91	$30.60	$30.66	$30.66	44,691
2025-03-11	$30.87	$31.14	$30.47	$30.64	$30.64	60,917
2025-03-10	$31.11	$31.53	$30.70	$30.90	$30.90	50,206
2025-03-07	$31.20	$31.49	$31.12	$31.41	$31.41	44,978
2025-03-06	$31.32	$31.60	$31.14	$31.21	$31.21	54,963
2025-03-05	$31.29	$31.84	$31.29	$31.64	$31.64	43,025
2025-03-04	$31.53	$31.76	$31.34	$31.40	$31.40	64,180
2025-03-03	$32.12	$32.44	$31.69	$31.69	$31.69	45,346
2025-02-28	$31.82	$32.35	$31.68	$32.06	$32.06	61,432
2025-02-27	$32.29	$32.36	$31.80	$31.92	$31.92	63,212
2025-02-26	$32.43	$32.72	$32.10	$32.18	$32.18	57,749
2025-02-25	$32.51	$32.95	$32.24	$32.32	$32.32	46,878
2025-02-24	$32.55	$32.84	$32.41	$32.41	$32.41	49,177
2025-02-21	$32.81	$33.05	$32.52	$32.59	$32.59	49,056
2025-02-20	$32.81	$33.13	$32.68	$32.78	$32.78	37,008
2025-02-19	$32.83	$33.00	$32.76	$32.88	$32.88	39,653
2025-02-18	$32.64	$33.35	$32.60	$32.83	$32.83	43,177
2025-02-14	$32.76	$32.82	$32.57	$32.64	$32.64	49,534
2025-02-13	$32.53	$32.72	$32.35	$32.66	$32.66	39,511
2025-02-12	$32.18	$32.42	$31.83	$32.37	$32.37	73,826
2025-02-11	$32.38	$32.56	$32.03	$32.51	$32.51	92,321
2025-02-10	$32.55	$32.70	$32.34	$32.38	$32.38	95,343
2025-02-07	$32.90	$32.91	$32.52	$32.54	$32.54	41,655
2025-02-06	$32.58	$32.87	$32.58	$32.71	$32.71	34,447
2025-02-05	$32.47	$32.71	$32.43	$32.67	$32.67	36,665
2025-02-04	$32.48	$32.74	$32.48	$32.57	$32.57	41,538
2025-02-03	$32.41	$32.57	$32.18	$32.35	$32.35	45,749
2025-01-31	$32.74	$32.97	$32.60	$32.68	$32.68	33,383
2025-01-30	$32.69	$33.03	$32.60	$32.64	$32.64	57,369
2025-01-29	$32.71	$32.92	$32.60	$32.70	$32.70	42,278
2025-01-28	$32.67	$32.99	$32.61	$32.73	$32.73	74,117
2025-01-27	$32.39	$32.94	$32.39	$32.62	$32.62	73,106
2025-01-24	$32.78	$33.07	$32.78	$32.91	$32.91	52,639
2025-01-23	$32.63	$32.90	$32.63	$32.78	$32.78	49,230
2025-01-22	$32.64	$32.85	$32.60	$32.67	$32.67	55,864
2025-01-21	$32.42	$32.58	$32.33	$32.52	$32.52	37,187
2025-01-17	$32.17	$32.54	$32.17	$32.31	$32.31	36,910
2025-01-16	$32.02	$32.20	$31.92	$32.04	$32.04	33,818
2025-01-15	$31.69	$32.14	$31.68	$31.97	$31.97	25,238
2025-01-14	$31.40	$31.71	$31.18	$31.40	$31.40	42,174
2025-01-13	$31.02	$31.45	$30.97	$31.30	$31.30	60,292
2025-01-10	$31.41	$31.59	$31.17	$31.27	$31.27	78,009
2025-01-08	$31.65	$31.79	$31.55	$31.72	$31.72	33,748
2025-01-07	$31.90	$31.92	$31.65	$31.69	$31.69	46,325
2025-01-06	$31.81	$32.06	$31.76	$31.77	$31.77	39,263
2025-01-03	$31.44	$31.71	$31.30	$31.61	$31.61	34,356
2025-01-02	$31.81	$32.01	$31.14	$31.29	$31.29	165,462
2024-12-31	$31.72	$31.82	$31.61	$31.69	$31.69	40,432
2024-12-30	$31.48	$31.79	$31.42	$31.64	$31.64	48,807
2024-12-27	$31.79	$32.02	$31.49	$31.72	$31.72	43,107
2024-12-26	$31.97	$32.37	$31.80	$32.04	$32.04	46,801
2024-12-24	$31.84	$32.29	$31.60	$31.94	$31.94	51,196
2024-12-23	$31.72	$32.29	$31.40	$31.73	$31.73	141,822
2024-12-20	$31.10	$31.62	$30.58	$31.42	$31.42	80,156
2024-12-19	$31.15	$31.41	$30.91	$31.01	$31.01	44,595
2024-12-18	$31.81	$32.04	$31.03	$31.12	$31.12	80,652
2024-12-17	$31.91	$32.23	$31.78	$31.82	$31.82	55,359
2024-12-16	$32.06	$32.16	$31.95	$32.04	$32.04	42,686
2024-12-13	$32.07	$32.69	$31.83	$32.03	$32.03	30,024
2024-12-12	$34.16	$34.34	$34.03	$34.08	$31.86	35,543
2024-12-11	$34.34	$34.60	$34.12	$34.19	$31.96	52,955
2024-12-10	$34.40	$34.51	$34.15	$34.18	$31.95	43,795
2024-12-09	$34.70	$34.81	$34.36	$34.39	$32.14	41,671
2024-12-06	$34.66	$34.82	$34.62	$34.67	$32.41	59,475
2024-12-05	$34.65	$34.75	$34.59	$34.59	$32.33	45,328
2024-12-04	$34.58	$34.80	$34.40	$34.55	$32.29	47,208
2024-12-03	$34.50	$34.65	$34.42	$34.50	$32.25	37,348
2024-12-02	$34.35	$34.57	$34.31	$34.46	$32.21	54,163
2024-11-29	$34.23	$34.63	$34.23	$34.48	$32.23	19,671
2024-11-27	$34.28	$34.58	$34.18	$34.18	$31.95	23,891
2024-11-26	$34.09	$34.50	$33.99	$34.18	$31.95	54,830
2024-11-25	$34.02	$34.36	$34.02	$34.03	$31.81	45,125
2024-11-22	$33.65	$34.02	$33.65	$33.89	$31.68	38,462
2024-11-21	$33.73	$33.86	$33.65	$33.78	$31.57	30,752
2024-11-20	$33.54	$33.97	$33.53	$33.60	$31.41	26,208
2024-11-19	$33.40	$33.75	$33.35	$33.60	$31.41	54,465
2024-11-18	$33.23	$33.77	$33.23	$33.70	$31.50	40,886
2024-11-15	$33.50	$33.50	$33.25	$33.29	$33.29	26,020
2024-11-14	$33.72	$33.96	$33.41	$33.51	$33.51	35,803
2024-11-13	$33.80	$33.95	$33.63	$33.71	$33.71	36,111
2024-11-12	$34.10	$34.21	$33.55	$33.78	$33.78	103,888
2024-11-11	$33.55	$34.30	$33.55	$34.06	$34.06	36,127
2024-11-08	$33.95	$34.17	$33.89	$34.10	$34.10	41,026
2024-11-07	$33.77	$33.98	$33.58	$33.89	$33.89	30,216
2024-11-06	$33.51	$33.84	$33.50	$33.76	$33.76	47,115
2024-11-05	$32.69	$33.13	$32.69	$33.06	$33.06	23,230
2024-11-04	$32.82	$33.02	$32.75	$32.77	$32.77	26,229
2024-11-01	$32.86	$33.12	$32.68	$32.88	$32.88	31,566
2024-10-31	$32.88	$33.01	$32.68	$32.74	$32.74	21,453
2024-10-30	$33.01	$33.36	$32.90	$33.08	$33.08	25,635
2024-10-29	$32.95	$33.20	$32.95	$33.16	$33.16	19,511
2024-10-28	$33.20	$33.32	$32.84	$33.10	$33.10	79,033
2024-10-25	$33.10	$33.39	$33.07	$33.10	$33.10	48,192
2024-10-24	$33.09	$33.24	$32.89	$33.14	$33.14	30,785
2024-10-23	$33.25	$33.33	$32.92	$33.07	$33.07	28,977
2024-10-22	$33.33	$33.48	$33.28	$33.40	$33.40	20,296
2024-10-21	$33.47	$33.47	$33.28	$33.33	$33.33	18,382
2024-10-18	$33.55	$33.66	$33.45	$33.50	$33.50	21,469
2024-10-17	$33.61	$33.61	$33.44	$33.44	$33.44	28,883
2024-10-16	$33.36	$33.61	$33.36	$33.44	$33.44	23,853
2024-10-15	$33.50	$33.61	$33.36	$33.36	$33.36	32,250
2024-10-14	$33.43	$33.57	$33.43	$33.48	$33.48	19,080
2024-10-11	$33.03	$33.41	$32.99	$33.31	$33.31	23,244
2024-10-10	$32.92	$33.21	$32.92	$33.08	$33.08	32,444
2024-10-09	$32.84	$33.25	$32.84	$33.18	$33.18	29,854
2024-10-08	$33.01	$33.12	$32.86	$32.97	$32.97	38,587
2024-10-07	$33.00	$33.19	$32.85	$32.86	$32.86	28,704
2024-10-04	$33.03	$33.20	$32.87	$33.05	$33.05	26,812
2024-10-03	$32.96	$32.96	$32.75	$32.85	$32.85	27,337
2024-10-02	$32.81	$33.07	$32.75	$32.90	$32.90	28,138
2024-10-01	$33.00	$33.00	$32.79	$32.89	$32.89	40,079
2024-09-30	$32.75	$33.12	$32.68	$33.04	$33.04	33,715
2024-09-27	$32.88	$32.91	$32.80	$32.81	$32.81	20,537
2024-09-26	$32.80	$32.90	$32.68	$32.69	$32.69	41,809
2024-09-25	$32.79	$32.80	$32.55	$32.77	$32.77	37,979
2024-09-24	$32.97	$32.97	$32.66	$32.79	$32.79	44,422
2024-09-23	$32.98	$33.07	$32.63	$32.82	$32.82	75,235
2024-09-20	$32.59	$32.74	$32.31	$32.74	$32.74	51,468
2024-09-19	$32.76	$32.87	$32.38	$32.60	$32.60	40,198
2024-09-18	$32.56	$32.66	$32.23	$32.36	$32.36	28,143
2024-09-17	$32.34	$32.50	$32.27	$32.44	$32.44	29,929
2024-09-16	$32.13	$32.40	$31.99	$32.18	$32.18	30,726
2024-09-13	$31.97	$32.25	$31.61	$32.16	$32.16	25,998
2024-09-12	$32.05	$32.15	$31.84	$32.11	$31.82	12,048
2024-09-11	$31.84	$31.94	$31.48	$31.94	$31.94	32,675
2024-09-10	$31.84	$31.84	$31.60	$31.78	$31.78	20,864
2024-09-09	$31.67	$32.08	$31.65	$31.74	$31.74	11,187
2024-09-06	$32.06	$32.06	$31.48	$31.54	$31.54	35,487
2024-09-05	$31.95	$32.15	$31.84	$31.97	$31.97	38,287
2024-09-04	$31.72	$32.26	$31.70	$31.92	$31.92	33,196
2024-09-03	$32.09	$32.23	$31.70	$31.77	$31.77	34,800
2024-08-30	$32.12	$32.36	$32.10	$32.24	$32.24	32,999
2024-08-29	$31.98	$32.39	$31.98	$32.11	$32.11	36,169
2024-08-28	$32.17	$32.32	$32.01	$32.01	$32.01	34,463
2024-08-27	$31.96	$32.20	$31.91	$32.10	$32.10	32,122
2024-08-26	$31.99	$32.18	$31.99	$32.12	$32.12	39,450
2024-08-23	$31.71	$32.17	$31.71	$32.06	$32.06	35,868
2024-08-22	$31.76	$32.15	$31.68	$31.68	$31.68	42,685
2024-08-21	$31.96	$32.09	$31.85	$31.86	$31.86	38,951
2024-08-20	$32.02	$32.06	$31.82	$31.92	$31.92	35,206
2024-08-19	$31.71	$31.99	$31.65	$31.94	$31.94	29,561
2024-08-16	$31.48	$31.78	$31.42	$31.68	$31.68	32,446
2024-08-15	$31.39	$31.72	$31.30	$31.49	$31.49	25,762
2024-08-14	$31.16	$31.26	$31.07	$31.21	$31.21	28,699
2024-08-13	$30.86	$31.20	$30.75	$31.09	$31.09	58,625
2024-08-12	$30.62	$30.98	$30.62	$30.79	$30.79	36,766
2024-08-09	$30.41	$30.81	$30.41	$30.75	$30.75	90,530
2024-08-08	$30.48	$30.79	$30.16	$30.67	$30.67	85,233
2024-08-07	$30.67	$31.15	$30.25	$30.31	$30.31	63,935
2024-08-06	$29.87	$30.58	$29.87	$30.38	$30.38	149,882
2024-08-05	$29.17	$30.31	$29.17	$29.86	$29.86	126,516
2024-08-02	$31.29	$31.53	$30.63	$30.90	$30.90	63,864
2024-08-01	$31.97	$32.05	$31.48	$31.57	$31.57	40,786
2024-07-31	$31.86	$32.24	$31.77	$31.88	$31.88	28,328
2024-07-30	$31.54	$31.72	$31.54	$31.55	$31.55	18,769
2024-07-29	$31.50	$31.70	$31.35	$31.60	$31.60	32,904
2024-07-26	$31.26	$31.46	$31.20	$31.45	$31.45	41,219
2024-07-25	$31.03	$31.40	$31.03	$31.06	$31.06	34,672
2024-07-24	$31.17	$31.26	$30.97	$31.03	$31.03	42,110
2024-07-23	$31.43	$31.59	$31.37	$31.44	$31.44	34,189
2024-07-22	$31.08	$31.47	$31.08	$31.43	$31.43	45,237
2024-07-19	$31.41	$31.54	$30.60	$31.06	$31.06	63,713
2024-07-18	$31.87	$31.90	$31.28	$31.31	$31.31	52,405
2024-07-17	$31.71	$31.95	$31.60	$31.82	$31.82	24,756
2024-07-16	$31.76	$32.25	$31.68	$31.87	$31.87	58,884
2024-07-15	$31.67	$32.00	$31.63	$31.75	$31.75	46,169
2024-07-12	$31.51	$31.81	$31.51	$31.65	$31.65	26,641
2024-07-11	$31.64	$31.77	$31.45	$31.48	$31.48	41,819
2024-07-10	$31.11	$31.67	$31.11	$31.63	$31.63	31,146
2024-07-09	$31.25	$31.51	$31.25	$31.29	$31.29	39,192
2024-07-08	$31.19	$31.38	$31.16	$31.22	$31.22	35,661
2024-07-05	$31.25	$31.33	$31.19	$31.31	$31.31	36,214
2024-07-03	$30.95	$31.24	$30.62	$31.24	$31.24	18,919
2024-07-02	$30.71	$31.01	$30.71	$30.95	$30.95	62,161
2024-07-01	$30.69	$31.07	$30.69	$30.84	$30.84	50,396
2024-06-28	$30.84	$31.16	$30.84	$30.97	$30.97	40,123
2024-06-27	$30.70	$30.99	$30.70	$30.81	$30.81	25,720
2024-06-26	$30.77	$30.95	$30.60	$30.67	$30.67	89,597
2024-06-25	$30.85	$30.98	$30.80	$30.83	$30.83	26,468
2024-06-24	$30.93	$31.05	$30.80	$30.80	$30.80	29,587
2024-06-21	$30.62	$31.08	$30.62	$30.92	$30.92	47,269
2024-06-20	$30.71	$30.84	$30.60	$30.69	$30.69	44,660
2024-06-18	$31.08	$31.08	$30.77	$30.83	$30.83	56,536
2024-06-17	$30.46	$30.86	$30.44	$30.82	$30.82	49,514
2024-06-14	$30.38	$30.54	$30.29	$30.48	$30.48	31,444
2024-06-13	$30.51	$30.70	$30.40	$30.51	$30.51	41,425
2024-06-12	$30.66	$30.90	$30.60	$30.68	$30.68	32,242
2024-06-11	$30.31	$30.76	$30.31	$30.49	$30.49	23,134
2024-06-10	$30.56	$30.69	$30.26	$30.38	$30.38	23,734
2024-06-07	$30.88	$31.12	$30.74	$31.03	$31.03	17,619
2024-06-06	$30.92	$31.11	$30.92	$30.95	$30.95	13,522
2024-06-05	$30.91	$31.29	$30.52	$30.99	$30.99	16,111
2024-06-04	$30.72	$30.91	$30.72	$30.82	$30.82	9,087
2024-06-03	$30.83	$31.01	$30.67	$30.74	$30.74	14,295
2024-05-31	$30.52	$30.80	$30.40	$30.79	$30.79	21,257
2024-05-30	$30.24	$30.53	$30.24	$30.39	$30.39	27,610
2024-05-29	$30.52	$30.52	$30.31	$30.33	$30.33	25,403
2024-05-28	$30.75	$30.86	$30.55	$30.58	$30.58	27,186
2024-05-24	$30.70	$30.87	$30.68	$30.80	$30.80	23,206
2024-05-23	$30.85	$30.87	$30.50	$30.53	$30.53	23,191
2024-05-22	$30.98	$31.00	$30.75	$30.79	$30.79	27,319
2024-05-21	$30.69	$31.00	$30.69	$30.95	$30.95	26,314
2024-05-20	$30.76	$30.91	$30.76	$30.84	$30.84	17,910
2024-05-17	$30.85	$30.85	$30.59	$30.76	$30.76	20,436
2024-05-16	$30.75	$30.82	$30.59	$30.73	$30.73	27,247
2024-05-15	$30.48	$30.77	$30.45	$30.72	$30.72	37,257
2024-05-14	$30.37	$30.49	$30.33	$30.33	$30.33	56,839
2024-05-13	$30.52	$30.57	$30.30	$30.37	$30.37	31,210
2024-05-10	$30.49	$30.54	$30.33	$30.45	$30.45	21,319
2024-05-09	$30.20	$30.54	$30.20	$30.35	$30.35	45,761
2024-05-08	$30.26	$30.31	$30.07	$30.25	$30.25	19,214
2024-05-07	$30.20	$30.35	$30.20	$30.28	$30.28	22,195
2024-05-06	$30.05	$30.21	$30.01	$30.13	$30.13	33,521
2024-05-03	$29.75	$30.03	$29.75	$29.92	$29.92	62,202
2024-05-02	$29.71	$29.79	$29.52	$29.65	$29.65	29,839
2024-05-01	$29.47	$29.83	$29.47	$29.52	$29.52	43,061
2024-04-30	$29.84	$29.87	$29.58	$29.59	$29.59	27,513
2024-04-29	$29.86	$29.90	$29.76	$29.79	$29.79	30,151
2024-04-26	$29.49	$29.83	$29.41	$29.73	$29.73	24,673
2024-04-25	$29.58	$29.59	$29.36	$29.46	$29.46	35,853
2024-04-24	$29.97	$29.97	$29.74	$29.76	$29.76	45,863
2024-04-23	$29.81	$29.98	$29.68	$29.96	$29.96	23,709
2024-04-22	$29.41	$29.68	$29.26	$29.57	$29.57	29,168
2024-04-19	$29.31	$29.52	$29.25	$29.27	$29.27	38,379
2024-04-18	$29.29	$29.52	$29.23	$29.32	$29.32	23,551
2024-04-17	$29.49	$29.68	$29.20	$29.24	$29.24	53,911
2024-04-16	$29.47	$29.57	$29.36	$29.49	$29.49	31,663
2024-04-15	$29.76	$30.00	$29.42	$29.47	$29.47	32,997
2024-04-12	$29.97	$30.16	$29.56	$29.68	$29.68	59,608
2024-04-11	$30.11	$30.31	$29.99	$30.22	$30.22	32,665
2024-04-10	$30.26	$30.30	$30.08	$30.10	$30.10	30,084
2024-04-09	$30.49	$30.58	$30.31	$30.47	$30.47	32,561
2024-04-08	$30.30	$30.47	$30.26	$30.38	$30.38	29,792
2024-04-05	$30.20	$30.47	$30.07	$30.37	$30.37	29,250
2024-04-04	$30.72	$30.79	$30.17	$30.18	$30.18	36,103
2024-04-03	$30.24	$30.52	$30.24	$30.40	$30.40	34,761
2024-04-02	$30.49	$30.54	$30.16	$30.39	$30.39	35,942
2024-04-01	$30.86	$30.87	$30.61	$30.61	$30.61	26,770
2024-03-28	$30.64	$30.95	$30.64	$30.80	$30.80	45,686
2024-03-27	$30.54	$30.67	$30.44	$30.63	$30.63	51,003
2024-03-26	$30.49	$30.60	$30.33	$30.44	$30.44	27,920
2024-03-25	$30.53	$30.62	$30.45	$30.45	$30.45	22,952
2024-03-22	$30.64	$30.64	$30.47	$30.52	$30.52	21,606
2024-03-21	$30.51	$30.73	$30.51	$30.60	$30.60	40,613
2024-03-20	$30.11	$30.49	$29.89	$30.43	$30.43	26,769
2024-03-19	$30.06	$30.23	$29.92	$30.13	$30.13	81,842
2024-03-18	$29.70	$29.95	$29.40	$29.85	$29.85	81,418
2024-03-15	$29.85	$29.90	$29.57	$29.72	$29.72	56,701
2024-03-14	$30.12	$30.12	$29.62	$29.76	$29.76	57,109
2024-03-13	$30.07	$30.28	$30.00	$30.06	$30.06	31,315
2024-03-12	$30.06	$30.28	$30.04	$30.15	$30.15	28,420
2024-03-11	$29.86	$30.02	$29.76	$30.01	$30.01	40,406
2024-03-08	$30.01	$30.14	$29.65	$29.92	$29.92	50,361
2024-03-07	$30.06	$30.17	$29.97	$30.09	$29.83	37,034
2024-03-06	$29.77	$30.06	$29.76	$29.89	$29.64	16,351
2024-03-05	$29.78	$29.91	$29.60	$29.69	$29.69	23,555
2024-03-04	$29.86	$29.98	$29.83	$29.85	$29.85	28,948
2024-03-01	$29.69	$29.95	$29.69	$29.86	$29.86	44,560
2024-02-29	$29.61	$29.79	$29.61	$29.65	$29.65	44,828
2024-02-28	$29.45	$29.68	$29.41	$29.58	$29.58	26,099
2024-02-27	$29.43	$29.69	$29.43	$29.52	$29.52	30,650
2024-02-26	$29.57	$29.68	$29.52	$29.55	$29.55	28,958
2024-02-23	$29.70	$29.82	$29.55	$29.56	$29.56	63,028
2024-02-22	$29.43	$29.80	$29.43	$29.63	$29.63	46,781
2024-02-21	$29.12	$29.39	$29.12	$29.33	$29.33	23,257
2024-02-20	$29.30	$29.35	$29.23	$29.26	$29.26	28,996
2024-02-16	$29.43	$29.55	$29.38	$29.38	$29.38	24,273
2024-02-15	$29.23	$29.59	$29.23	$29.54	$29.54	25,308
2024-02-14	$29.15	$29.31	$29.15	$29.22	$29.22	29,426
2024-02-13	$29.15	$29.29	$29.01	$29.08	$29.08	45,365
2024-02-12	$29.40	$29.64	$29.35	$29.48	$29.48	35,020
2024-02-09	$29.34	$29.48	$29.33	$29.44	$29.44	35,466
2024-02-08	$29.21	$29.40	$29.20	$29.31	$29.31	25,596
2024-02-07	$29.22	$29.42	$29.14	$29.28	$29.28	40,959
2024-02-06	$29.07	$29.14	$29.00	$29.12	$29.12	45,288
2024-02-05	$29.06	$29.16	$28.84	$28.87	$28.87	85,079
2024-02-02	$29.21	$29.38	$29.13	$29.19	$29.19	47,087
2024-02-01	$28.96	$29.23	$28.95	$29.18	$29.18	28,980
2024-01-31	$29.20	$29.23	$28.91	$28.95	$28.95	34,518
2024-01-30	$29.22	$29.40	$29.20	$29.25	$29.25	30,867
2024-01-29	$29.09	$29.30	$29.09	$29.28	$29.28	35,193
2024-01-26	$29.06	$29.18	$28.97	$29.07	$29.07	62,963
2024-01-25	$28.97	$29.12	$28.86	$29.04	$29.04	36,875
2024-01-24	$28.96	$29.07	$28.79	$28.91	$28.91	91,569
2024-01-23	$28.65	$28.83	$28.64	$28.70	$28.70	52,219
2024-01-22	$28.72	$28.83	$28.59	$28.64	$28.64	79,213
2024-01-19	$28.52	$28.74	$28.47	$28.66	$28.66	43,345
2024-01-18	$28.47	$28.62	$28.39	$28.52	$28.52	64,416
2024-01-17	$28.40	$28.60	$28.35	$28.39	$28.39	33,391
2024-01-16	$28.77	$28.86	$28.45	$28.58	$28.58	42,160
2024-01-12	$28.79	$29.00	$28.75	$28.84	$28.84	24,100
2024-01-11	$28.89	$28.89	$28.67	$28.82	$28.82	43,864
2024-01-10	$28.60	$28.89	$28.60	$28.79	$28.79	51,165
2024-01-09	$28.65	$28.78	$28.50	$28.62	$28.62	48,404
2024-01-08	$28.31	$28.78	$28.29	$28.72	$28.72	33,072
2024-01-05	$28.23	$28.62	$28.23	$28.36	$28.36	52,851
2024-01-04	$28.38	$28.53	$28.32	$28.39	$28.39	35,874
2024-01-03	$28.27	$28.94	$28.27	$28.35	$28.35	64,540
2024-01-02	$28.71	$28.92	$28.57	$28.67	$28.67	55,823
2023-12-29	$28.98	$29.06	$28.81	$28.83	$28.83	47,379
2023-12-28	$28.94	$29.22	$28.94	$29.01	$29.01	47,451
2023-12-27	$29.05	$29.17	$29.01	$29.04	$29.04	62,103
2023-12-26	$28.70	$29.06	$28.70	$29.01	$29.01	53,120
2023-12-22	$28.65	$28.84	$28.65	$28.81	$28.81	39,678
2023-12-21	$28.41	$28.66	$28.18	$28.54	$28.54	86,791
2023-12-20	$28.87	$29.01	$28.43	$28.44	$28.44	60,150
2023-12-19	$28.69	$28.86	$28.58	$28.85	$28.85	88,615
2023-12-18	$28.63	$28.63	$28.20	$28.50	$28.50	53,640
2023-12-15	$28.25	$28.54	$28.23	$28.45	$28.45	66,473
2023-12-14	$28.10	$28.33	$28.10	$28.18	$28.18	46,963
2023-12-13	$27.60	$27.98	$27.55	$27.95	$27.95	52,135
2023-12-12	$27.41	$27.63	$27.41	$27.51	$27.51	71,211
2023-12-11	$27.44	$27.66	$27.44	$27.51	$27.51	98,486
2023-12-08	$27.24	$27.59	$27.24	$27.44	$27.44	42,575
2023-12-07	$27.60	$27.84	$27.59	$27.71	$27.33	68,754
2023-12-06	$27.69	$27.99	$27.54	$27.54	$27.17	48,641
2023-12-05	$27.73	$27.87	$27.62	$27.63	$27.26	29,594
2023-12-04	$27.96	$28.04	$27.69	$27.75	$27.37	37,670
2023-12-01	$27.88	$28.15	$27.83	$28.06	$28.06	60,175
2023-11-30	$27.75	$27.90	$27.75	$27.83	$27.83	42,705
2023-11-29	$27.82	$27.99	$27.79	$27.81	$27.81	40,949
2023-11-28	$27.71	$27.86	$27.54	$27.76	$27.76	36,094
2023-11-27	$27.56	$27.69	$27.44	$27.66	$27.66	33,370
2023-11-24	$27.56	$27.73	$27.56	$27.64	$27.64	7,773
2023-11-22	$27.62	$27.80	$27.54	$27.62	$27.62	28,293
2023-11-21	$27.16	$27.54	$27.13	$27.48	$27.48	44,025
2023-11-20	$27.43	$27.71	$27.42	$27.49	$27.49	55,049
2023-11-17	$27.24	$27.47	$27.01	$27.35	$27.35	29,361
2023-11-16	$27.11	$27.30	$27.10	$27.27	$27.27	29,180
2023-11-15	$27.26	$27.50	$27.13	$27.23	$27.23	47,448
2023-11-14	$26.94	$27.29	$26.94	$27.20	$27.20	43,041
2023-11-13	$26.54	$26.73	$26.54	$26.66	$26.66	17,125
2023-11-10	$26.23	$26.61	$26.20	$26.59	$26.59	54,047
2023-11-09	$26.49	$26.58	$26.20	$26.21	$26.21	39,409
2023-11-08	$26.71	$26.71	$26.43	$26.52	$26.52	36,470
2023-11-07	$26.72	$26.97	$26.48	$26.58	$26.58	70,972
2023-11-06	$26.82	$27.01	$26.76	$26.79	$26.79	31,517
2023-11-03	$26.63	$27.01	$26.63	$26.87	$26.87	36,032
2023-11-02	$26.09	$26.59	$26.09	$26.57	$26.57	13,061
2023-11-01	$25.70	$26.04	$25.56	$25.91	$25.91	39,948
2023-10-31	$25.43	$25.71	$25.33	$25.62	$25.62	29,323
2023-10-30	$25.30	$25.47	$25.27	$25.40	$25.40	42,962
2023-10-27	$25.40	$25.67	$25.16	$25.17	$25.17	48,472
2023-10-26	$25.58	$25.92	$25.35	$25.38	$25.38	36,112
2023-10-25	$25.92	$26.27	$25.58	$25.58	$25.58	47,295
2023-10-24	$26.04	$26.33	$25.99	$26.00	$26.00	38,980
2023-10-23	$26.00	$26.30	$25.87	$25.95	$25.95	46,441
2023-10-20	$26.17	$26.33	$26.03	$26.04	$26.04	27,367
2023-10-19	$26.52	$26.57	$26.26	$26.29	$26.29	31,713
2023-10-18	$26.72	$26.87	$26.50	$26.50	$26.50	38,985
2023-10-17	$26.77	$27.05	$26.77	$26.89	$26.89	37,199
2023-10-16	$26.65	$27.01	$26.65	$26.89	$26.89	47,912
2023-10-13	$26.82	$26.87	$26.58	$26.60	$26.60	46,335
2023-10-12	$26.90	$26.90	$26.60	$26.69	$26.69	36,980
2023-10-11	$26.79	$26.87	$26.75	$26.86	$26.86	31,052
2023-10-10	$26.70	$26.96	$26.70	$26.78	$26.78	65,908
2023-10-09	$26.61	$26.79	$26.48	$26.69	$26.69	34,384
2023-10-06	$26.30	$26.63	$26.21	$26.59	$26.59	38,970
2023-10-05	$26.41	$26.41	$26.18	$26.34	$26.34	46,757
2023-10-04	$26.16	$26.36	$26.01	$26.33	$26.33	44,447
2023-10-03	$26.38	$26.38	$26.15	$26.16	$26.16	31,906
2023-10-02	$26.47	$26.59	$26.41	$26.48	$26.48	39,217
2023-09-29	$26.53	$26.72	$26.46	$26.59	$26.59	41,740
2023-09-28	$26.34	$26.56	$26.26	$26.44	$26.44	49,779
2023-09-27	$26.48	$26.60	$26.26	$26.34	$26.34	52,858
2023-09-26	$26.71	$26.73	$26.40	$26.41	$26.41	45,028
2023-09-25	$26.60	$26.84	$26.60	$26.80	$26.80	36,540
2023-09-22	$26.85	$26.95	$26.75	$26.78	$26.78	46,824
2023-09-21	$27.07	$27.07	$26.75	$26.75	$26.75	45,102
2023-09-20	$27.35	$27.64	$27.13	$27.14	$27.14	67,017
2023-09-19	$27.35	$27.36	$27.15	$27.29	$27.29	85,454
2023-09-18	$27.18	$27.30	$27.14	$27.27	$27.27	46,429
2023-09-15	$27.28	$27.30	$27.15	$27.19	$27.19	61,936
2023-09-14	$27.16	$27.30	$27.16	$27.26	$27.26	60,636
2023-09-13	$27.12	$27.21	$27.06	$27.09	$27.09	31,706
2023-09-12	$27.11	$27.19	$27.08	$27.08	$27.08	29,816
2023-09-11	$27.16	$27.25	$27.10	$27.16	$27.16	32,857
2023-09-08	$27.02	$27.21	$27.01	$27.03	$27.03	59,151
2023-09-07	$27.32	$27.46	$27.32	$27.33	$27.07	24,489
2023-09-06	$27.57	$27.69	$27.36	$27.41	$27.41	37,847
2023-09-05	$27.86	$27.89	$27.62	$27.62	$27.62	25,614
2023-09-01	$27.81	$27.91	$27.77	$27.81	$27.81	29,177
2023-08-31	$27.65	$27.86	$27.65	$27.69	$27.69	52,264
2023-08-30	$27.66	$27.93	$27.66	$27.73	$27.73	70,948
2023-08-29	$27.49	$27.84	$27.47	$27.71	$27.71	26,112
2023-08-28	$27.46	$27.52	$27.36	$27.43	$27.43	30,749
2023-08-25	$27.21	$27.37	$27.17	$27.28	$27.28	70,028
2023-08-24	$27.42	$27.65	$27.13	$27.17	$27.17	55,397
2023-08-23	$27.29	$27.62	$27.29	$27.50	$27.50	37,710
2023-08-22	$27.58	$27.62	$27.32	$27.34	$27.34	48,695
2023-08-21	$27.44	$27.62	$27.36	$27.49	$27.49	32,663
2023-08-18	$27.27	$27.50	$27.22	$27.45	$27.45	35,991
2023-08-17	$27.47	$27.62	$27.33	$27.33	$27.33	38,426
2023-08-16	$27.71	$27.89	$27.51	$27.54	$27.54	41,792
2023-08-15	$27.88	$27.91	$27.76	$27.77	$27.77	26,715
2023-08-14	$27.76	$28.10	$27.75	$27.99	$27.99	30,913
2023-08-11	$27.83	$28.00	$27.66	$27.94	$27.94	33,489
2023-08-10	$27.93	$28.11	$27.84	$27.86	$27.86	44,837
2023-08-09	$28.07	$28.09	$27.81	$27.89	$27.89	34,121
2023-08-08	$27.98	$28.04	$27.74	$28.02	$28.02	26,942
2023-08-07	$27.80	$28.10	$27.61	$28.07	$28.07	26,216
2023-08-04	$27.92	$28.10	$27.72	$27.74	$27.74	38,594
2023-08-03	$27.99	$28.08	$27.64	$27.91	$27.91	58,469
2023-08-02	$28.29	$28.29	$28.08	$28.10	$28.10	25,188
2023-08-01	$28.22	$28.45	$28.22	$28.42	$28.42	44,809
2023-07-31	$28.36	$28.52	$28.28	$28.39	$28.39	48,134
2023-07-28	$28.25	$28.33	$28.21	$28.29	$28.29	37,382
2023-07-27	$28.10	$28.37	$27.99	$28.02	$28.02	69,951
2023-07-26	$28.16	$28.23	$28.07	$28.13	$28.13	43,579
2023-07-25	$28.10	$28.25	$28.10	$28.16	$28.16	33,109
2023-07-24	$28.09	$28.24	$28.06	$28.11	$28.11	51,225
2023-07-21	$28.18	$28.20	$28.00	$28.06	$28.06	51,927
2023-07-20	$28.14	$28.22	$28.00	$28.06	$28.06	59,095
2023-07-19	$28.07	$28.20	$28.07	$28.13	$28.13	38,786
2023-07-18	$27.90	$28.18	$27.83	$28.10	$28.10	56,982
2023-07-17	$27.96	$27.98	$27.81	$27.81	$27.81	38,992
2023-07-14	$28.07	$28.07	$27.89	$27.93	$27.93	28,338
2023-07-13	$27.85	$28.06	$27.85	$27.97	$27.97	40,708
2023-07-12	$27.66	$27.95	$27.65	$27.85	$27.85	41,669
2023-07-11	$27.14	$27.61	$27.12	$27.59	$27.59	39,878
2023-07-10	$27.17	$27.39	$27.17	$27.37	$27.37	29,139
2023-07-07	$27.07	$27.43	$27.07	$27.23	$27.23	45,724
2023-07-06	$27.31	$27.31	$27.05	$27.13	$27.13	45,208
2023-07-05	$27.36	$27.63	$27.36	$27.58	$27.58	36,646
2023-07-03	$27.48	$27.53	$27.39	$27.51	$27.51	26,476
2023-06-30	$27.25	$27.51	$27.25	$27.42	$27.42	29,928
2023-06-29	$26.97	$27.20	$26.91	$27.19	$27.19	22,831
2023-06-28	$26.90	$27.09	$26.88	$27.05	$27.05	35,296
2023-06-27	$26.73	$27.06	$26.72	$27.03	$27.03	30,578
2023-06-26	$26.61	$26.89	$26.61	$26.70	$26.70	67,191
2023-06-23	$26.60	$26.80	$26.55	$26.64	$26.64	67,696
2023-06-22	$26.85	$26.94	$26.76	$26.77	$26.77	77,506
2023-06-21	$27.01	$27.01	$26.80	$26.88	$26.88	78,350
2023-06-20	$26.86	$27.02	$26.83	$27.02	$27.02	66,927
2023-06-16	$27.02	$27.20	$27.01	$27.04	$27.04	57,634
2023-06-15	$26.69	$27.03	$26.69	$26.96	$26.96	52,589
2023-06-14	$26.81	$26.95	$26.63	$26.75	$26.75	59,142
2023-06-13	$26.61	$26.82	$26.61	$26.79	$26.79	72,483
2023-06-12	$26.46	$26.66	$26.45	$26.59	$26.59	66,581
2023-06-09	$26.44	$26.59	$26.44	$26.46	$26.46	40,251
2023-06-08	$26.69	$26.81	$26.60	$26.80	$26.47	24,208
2023-06-07	$26.77	$26.78	$26.65	$26.70	$26.37	43,701
2023-06-06	$26.42	$26.71	$26.42	$26.68	$26.35	47,606
2023-06-05	$26.57	$26.65	$26.43	$26.45	$26.12	49,554
2023-06-02	$26.08	$26.66	$26.08	$26.61	$26.28	70,214
2023-06-01	$25.91	$26.28	$25.88	$26.16	$25.84	62,838
2023-05-31	$26.01	$26.10	$25.90	$26.00	$25.68	48,810
2023-05-30	$26.13	$26.23	$26.07	$26.11	$25.79	47,393
2023-05-26	$25.84	$26.28	$25.84	$26.19	$26.19	76,334
2023-05-25	$25.96	$26.00	$25.80	$25.91	$25.91	103,820
2023-05-24	$26.09	$26.09	$25.86	$25.93	$25.93	55,194
2023-05-23	$26.26	$26.41	$26.13	$26.13	$26.13	53,442
2023-05-22	$26.37	$26.47	$26.30	$26.35	$26.35	34,293
2023-05-19	$26.42	$26.43	$26.26	$26.38	$26.38	37,368
2023-05-18	$26.21	$26.40	$26.20	$26.37	$26.37	36,430
2023-05-17	$25.99	$26.28	$25.95	$26.23	$26.23	39,921
2023-05-16	$26.09	$26.12	$25.91	$25.91	$25.91	35,778
2023-05-15	$25.99	$26.20	$25.99	$26.17	$26.17	38,281
2023-05-12	$26.09	$26.09	$25.91	$26.02	$26.02	31,377
2023-05-11	$25.95	$26.05	$25.89	$25.98	$25.98	76,321
2023-05-10	$26.30	$26.35	$25.96	$26.06	$26.06	161,057
2023-05-09	$26.20	$26.31	$26.06	$26.10	$26.10	68,468
2023-05-08	$26.35	$26.42	$26.23	$26.30	$26.30	38,253
2023-05-05	$26.25	$26.50	$26.25	$26.31	$26.31	56,114
2023-05-04	$26.30	$26.30	$26.06	$26.09	$26.09	32,506
2023-05-03	$26.56	$26.72	$26.44	$26.44	$26.44	51,314
2023-05-02	$26.89	$26.95	$26.45	$26.54	$26.54	62,183
2023-05-01	$26.88	$27.01	$26.83	$26.83	$26.83	37,921
2023-04-28	$26.58	$26.96	$26.52	$26.85	$26.85	44,076
2023-04-27	$26.30	$26.77	$26.30	$26.66	$26.66	42,141
2023-04-26	$26.29	$26.49	$26.22	$26.25	$26.25	45,238
2023-04-25	$26.65	$26.65	$26.33	$26.35	$26.35	54,555
2023-04-24	$26.70	$26.75	$26.61	$26.68	$26.68	47,256
2023-04-21	$26.77	$26.81	$26.58	$26.67	$26.67	57,077
2023-04-20	$26.77	$26.84	$26.67	$26.70	$26.70	50,072
2023-04-19	$26.82	$26.96	$26.82	$26.88	$26.88	39,042
2023-04-18	$26.90	$27.09	$26.81	$26.91	$26.91	41,878
2023-04-17	$26.61	$26.91	$26.61	$26.85	$26.85	35,924
2023-04-14	$27.07	$27.09	$26.69	$26.74	$26.74	62,801
2023-04-13	$26.52	$27.00	$26.52	$26.95	$26.95	38,742
2023-04-12	$26.66	$26.78	$26.48	$26.51	$26.51	46,152
2023-04-11	$26.61	$26.76	$26.57	$26.61	$26.61	43,771
2023-04-10	$26.39	$26.57	$26.36	$26.52	$26.52	48,597
2023-04-06	$26.44	$26.53	$26.23	$26.45	$26.45	49,955
2023-04-05	$26.45	$26.49	$26.27	$26.43	$26.43	50,258
2023-04-04	$26.66	$26.68	$26.41	$26.44	$26.44	54,295
2023-04-03	$26.66	$26.81	$26.58	$26.70	$26.70	54,907
2023-03-31	$26.15	$26.61	$26.15	$26.55	$26.55	50,918
2023-03-30	$26.32	$26.36	$26.18	$26.24	$26.24	56,969
2023-03-29	$26.01	$26.15	$25.93	$26.12	$26.12	75,401
2023-03-28	$25.87	$25.95	$25.63	$25.83	$25.83	49,339
2023-03-27	$26.00	$26.02	$25.84	$25.89	$25.89	57,377
2023-03-24	$25.75	$25.93	$25.70	$25.83	$25.83	75,601
2023-03-23	$25.89	$26.26	$25.68	$25.77	$25.77	64,722
2023-03-22	$26.12	$26.31	$25.78	$25.78	$25.78	66,948
2023-03-21	$26.22	$26.28	$25.97	$26.12	$26.12	97,930
2023-03-20	$25.61	$25.91	$25.61	$25.84	$25.84	59,167
2023-03-17	$25.80	$25.92	$25.58	$25.59	$25.59	74,313
2023-03-16	$25.48	$25.89	$25.41	$25.81	$25.81	80,824
2023-03-15	$25.60	$25.68	$25.37	$25.64	$25.64	50,020
2023-03-14	$25.90	$26.14	$25.73	$25.87	$25.87	58,817
2023-03-13	$25.43	$25.83	$25.42	$25.63	$25.63	63,913
2023-03-10	$26.09	$26.18	$25.61	$25.75	$25.75	57,457
2023-03-09	$26.84	$27.01	$26.41	$26.46	$26.17	53,802
2023-03-08	$26.88	$27.05	$26.76	$26.87	$26.57	26,437
2023-03-07	$27.26	$27.26	$26.85	$26.93	$26.63	50,444
2023-03-06	$27.30	$27.40	$27.21	$27.24	$26.94	30,982
2023-03-03	$27.02	$27.29	$27.02	$27.22	$26.92	30,315
2023-03-02	$26.75	$27.05	$26.68	$26.99	$26.69	59,535
2023-03-01	$26.91	$26.99	$26.80	$26.81	$26.51	47,732
2023-02-28	$26.95	$27.13	$26.87	$26.94	$26.64	72,193
2023-02-27	$26.93	$27.18	$26.90	$26.90	$26.60	45,215
2023-02-24	$26.89	$26.94	$26.78	$26.84	$26.54	47,879
2023-02-23	$27.16	$27.25	$26.88	$27.02	$26.72	70,714
2023-02-22	$27.02	$27.14	$26.92	$26.98	$26.68	41,138
2023-02-21	$27.39	$27.48	$26.92	$27.00	$26.70	70,318
2023-02-17	$27.36	$27.57	$27.31	$27.56	$27.56	47,872
2023-02-16	$27.58	$27.84	$27.52	$27.55	$27.55	50,184
2023-02-15	$27.58	$27.91	$27.58	$27.82	$27.82	59,818
2023-02-14	$27.68	$27.85	$27.55	$27.73	$27.73	40,155
2023-02-13	$27.59	$27.77	$27.51	$27.74	$27.74	45,320
2023-02-10	$27.42	$27.62	$27.33	$27.44	$27.44	113,686
2023-02-09	$27.79	$27.95	$27.47	$27.53	$27.53	30,824
2023-02-08	$27.81	$27.93	$27.62	$27.62	$27.62	60,032
2023-02-07	$27.49	$27.94	$27.33	$27.88	$27.88	37,722
2023-02-06	$27.99	$27.99	$27.55	$27.60	$27.60	69,059
2023-02-03	$27.80	$28.14	$27.80	$28.01	$28.01	71,810
2023-02-02	$27.77	$28.17	$27.74	$28.11	$28.11	68,365
2023-02-01	$27.47	$27.82	$27.26	$27.68	$27.68	71,909
2023-01-31	$27.12	$27.43	$27.11	$27.43	$27.43	37,264
2023-01-30	$27.07	$27.36	$27.00	$27.09	$27.09	69,191
2023-01-27	$27.27	$27.51	$27.22	$27.27	$27.27	108,583
2023-01-26	$27.14	$27.35	$27.05	$27.31	$27.31	37,408
2023-01-25	$27.04	$27.15	$26.90	$27.06	$27.06	61,466
2023-01-24	$27.23	$27.31	$27.10	$27.16	$27.16	53,200
2023-01-23	$27.03	$27.30	$27.00	$27.20	$27.20	55,321
2023-01-20	$26.61	$27.22	$26.50	$26.92	$26.92	73,272
2023-01-19	$26.50	$26.93	$26.50	$26.53	$26.53	57,496
2023-01-18	$27.01	$27.23	$26.61	$26.61	$26.61	50,085
2023-01-17	$26.85	$27.18	$26.85	$26.89	$26.89	65,115
2023-01-13	$26.76	$26.99	$26.76	$26.92	$26.92	46,196
2023-01-12	$26.85	$27.07	$26.59	$26.95	$26.95	57,021
2023-01-11	$26.70	$26.91	$26.54	$26.64	$26.64	99,091
2023-01-10	$26.49	$26.55	$26.33	$26.52	$26.52	64,561
2023-01-09	$26.67	$26.83	$26.43	$26.46	$26.46	62,348
2023-01-06	$26.14	$26.62	$26.00	$26.54	$26.54	73,120
2023-01-05	$26.06	$26.17	$25.92	$25.94	$25.94	64,228
2023-01-04	$25.96	$26.21	$25.85	$26.16	$26.16	58,670
2023-01-03	$25.89	$26.27	$25.70	$25.78	$25.78	69,135
2022-12-30	$25.50	$25.86	$25.29	$25.63	$25.63	72,034
2022-12-29	$25.70	$25.92	$25.40	$25.71	$25.71	65,759
2022-12-28	$25.79	$25.95	$25.36	$25.56	$25.56	59,649
2022-12-27	$26.03	$26.05	$25.70	$25.81	$25.81	60,018
2022-12-23	$25.68	$26.15	$25.68	$26.02	$26.02	44,087
2022-12-22	$26.00	$26.10	$25.46	$25.72	$25.72	95,402
2022-12-21	$25.94	$26.22	$25.81	$26.11	$26.11	107,963
2022-12-20	$25.87	$25.97	$25.63	$25.85	$25.85	133,255
2022-12-19	$25.99	$26.11	$25.52	$25.77	$25.77	90,805
2022-12-16	$26.20	$26.35	$25.77	$26.02	$26.02	82,437
2022-12-15	$26.55	$26.55	$26.07	$26.35	$26.35	51,364
2022-12-14	$26.89	$27.18	$26.58	$26.73	$26.73	64,357
2022-12-13	$27.30	$27.30	$26.78	$27.04	$27.04	56,062
2022-12-12	$26.34	$26.64	$26.25	$26.64	$26.64	66,145
2022-12-09	$26.55	$26.69	$26.28	$26.30	$26.30	48,805
2022-12-08	$27.35	$27.62	$27.31	$27.34	$26.45	78,080
2022-12-07	$27.11	$27.54	$27.03	$27.19	$26.30	53,062
2022-12-06	$27.68	$27.84	$27.05	$27.26	$26.37	60,423
2022-12-05	$28.10	$28.23	$27.60	$27.69	$26.79	44,323
2022-12-02	$28.05	$28.24	$28.00	$28.15	$28.15	21,435
2022-12-01	$28.16	$28.55	$28.08	$28.24	$28.24	29,680
2022-11-30	$27.54	$28.13	$27.30	$28.07	$28.07	78,225
2022-11-29	$27.31	$27.63	$27.31	$27.52	$27.52	33,926
2022-11-28	$27.60	$27.64	$27.28	$27.30	$27.30	39,683
2022-11-25	$27.61	$27.87	$27.30	$27.67	$27.67	20,321
2022-11-23	$27.26	$27.85	$27.26	$27.51	$27.51	46,643
2022-11-22	$27.39	$27.68	$27.35	$27.47	$27.47	44,313
2022-11-21	$27.19	$27.40	$27.04	$27.20	$27.20	39,577
2022-11-18	$27.28	$27.60	$27.04	$27.28	$27.28	51,203
2022-11-17	$27.04	$27.33	$26.93	$27.16	$27.16	32,666
2022-11-16	$27.45	$27.57	$27.25	$27.29	$27.29	34,261
2022-11-15	$27.66	$27.70	$27.37	$27.48	$27.48	25,584
2022-11-14	$27.54	$27.80	$27.29	$27.34	$27.34	37,753
2022-11-11	$27.69	$27.82	$27.54	$27.57	$27.57	21,130
2022-11-10	$27.17	$27.72	$27.16	$27.64	$27.64	46,294
2022-11-09	$26.86	$27.21	$26.42	$26.53	$26.53	48,310
2022-11-08	$26.97	$27.27	$26.77	$27.07	$27.07	36,054
2022-11-07	$26.99	$27.22	$26.76	$27.05	$27.05	47,566
2022-11-04	$27.01	$27.20	$26.60	$26.85	$26.85	31,092
2022-11-03	$26.80	$27.00	$26.50	$26.77	$26.77	35,628
2022-11-02	$27.20	$27.50	$26.85	$26.96	$26.96	57,285
2022-11-01	$27.50	$27.71	$27.18	$27.19	$27.19	22,199
2022-10-31	$27.35	$27.48	$27.26	$27.32	$27.32	18,038
2022-10-28	$27.03	$27.52	$26.79	$27.44	$27.44	23,742
2022-10-27	$27.04	$27.35	$26.95	$27.04	$27.04	27,536
2022-10-26	$26.94	$27.27	$26.87	$27.01	$27.01	32,180
2022-10-25	$26.62	$27.11	$26.62	$26.99	$26.99	29,269
2022-10-24	$26.46	$26.75	$26.38	$26.62	$26.62	34,419
2022-10-21	$25.92	$26.39	$25.90	$26.35	$26.35	27,087
2022-10-20	$26.18	$26.48	$26.01	$26.10	$26.10	47,175
2022-10-19	$26.20	$26.28	$26.04	$26.10	$26.10	50,692
2022-10-18	$26.53	$26.77	$26.03	$26.19	$26.19	33,855
2022-10-17	$26.10	$26.52	$26.02	$26.10	$26.10	25,855
2022-10-14	$26.08	$26.44	$25.56	$25.69	$25.69	91,787
2022-10-13	$25.41	$26.26	$25.23	$25.90	$25.90	105,401
2022-10-12	$25.61	$25.80	$25.52	$25.53	$25.53	46,574
2022-10-11	$25.66	$26.01	$25.50	$25.60	$25.60	63,518
2022-10-10	$26.13	$26.13	$25.66	$25.74	$25.74	27,627
2022-10-07	$27.04	$27.04	$25.96	$26.09	$26.09	39,954
2022-10-06	$26.70	$26.81	$26.54	$26.57	$26.57	38,209
2022-10-05	$26.64	$27.12	$26.50	$26.77	$26.77	18,993
2022-10-04	$26.39	$26.96	$26.11	$26.88	$26.88	28,638
2022-10-03	$25.79	$26.15	$25.44	$26.03	$26.03	53,262
2022-09-30	$25.54	$25.96	$25.54	$25.56	$25.56	48,342
2022-09-29	$26.00	$26.00	$25.45	$25.64	$25.64	90,658
2022-09-28	$25.73	$26.30	$25.39	$26.20	$26.20	96,783
2022-09-27	$25.93	$26.34	$25.65	$25.75	$25.75	97,306
2022-09-26	$25.91	$26.21	$25.71	$25.83	$25.83	168,068
2022-09-23	$26.12	$26.25	$25.73	$26.12	$26.12	115,395
2022-09-22	$26.57	$26.77	$26.24	$26.36	$26.36	120,185
2022-09-21	$26.85	$27.29	$26.50	$26.50	$26.50	89,071
2022-09-20	$27.07	$27.07	$26.54	$26.76	$26.76	82,575
2022-09-19	$26.74	$27.07	$26.74	$26.99	$26.99	96,330
2022-09-16	$26.83	$27.14	$26.60	$26.97	$26.97	70,498
2022-09-15	$27.23	$27.50	$27.04	$27.04	$27.04	65,519
2022-09-14	$27.25	$27.58	$27.22	$27.26	$27.26	39,560
2022-09-13	$27.88	$27.88	$27.28	$27.37	$27.37	54,611
2022-09-12	$28.19	$28.42	$28.19	$28.30	$28.30	23,584
2022-09-09	$27.82	$28.16	$27.82	$28.02	$28.02	33,151
2022-09-08	$27.69	$28.04	$27.63	$27.90	$27.63	15,573
2022-09-07	$27.33	$27.88	$27.32	$27.76	$27.50	27,390
2022-09-06	$27.62	$27.89	$27.32	$27.45	$27.45	19,991
2022-09-02	$27.97	$28.12	$27.44	$27.56	$27.56	45,849
2022-09-01	$27.59	$27.76	$27.34	$27.69	$27.69	35,824
2022-08-31	$27.89	$28.09	$27.61	$27.65	$27.65	46,356
2022-08-30	$28.25	$28.45	$27.68	$27.84	$27.84	52,225
2022-08-29	$28.22	$28.37	$28.09	$28.22	$28.22	58,630
2022-08-26	$29.07	$29.10	$28.30	$28.33	$28.33	73,359
2022-08-25	$28.77	$29.02	$28.76	$29.02	$29.02	72,568
2022-08-24	$28.54	$28.91	$28.44	$28.66	$28.66	64,563
2022-08-23	$28.60	$28.93	$28.47	$28.63	$28.63	76,909
2022-08-22	$29.04	$29.04	$28.55	$28.64	$28.64	52,170
2022-08-19	$29.43	$29.53	$29.25	$29.33	$29.33	41,605
2022-08-18	$29.62	$29.73	$29.49	$29.52	$29.52	41,529
2022-08-17	$29.57	$29.85	$29.50	$29.61	$29.61	70,357
2022-08-16	$29.67	$29.91	$29.61	$29.75	$29.75	44,710
2022-08-15	$29.77	$29.77	$29.64	$29.73	$29.73	25,563
2022-08-12	$29.35	$29.91	$29.35	$29.73	$29.73	31,053
2022-08-11	$29.42	$29.84	$29.22	$29.24	$29.24	26,401
2022-08-10	$28.80	$29.45	$28.79	$29.19	$29.19	103,730
2022-08-09	$28.64	$28.64	$28.45	$28.51	$28.51	34,907
2022-08-08	$28.51	$28.86	$28.49	$28.71	$28.71	67,413
2022-08-05	$28.15	$28.47	$28.02	$28.36	$28.36	57,983
2022-08-04	$28.52	$28.62	$28.40	$28.40	$28.40	62,743
2022-08-03	$28.31	$28.62	$28.31	$28.56	$28.56	42,406
2022-08-02	$28.26	$28.50	$28.02	$28.11	$28.11	49,925
2022-08-01	$28.18	$28.47	$28.18	$28.30	$28.30	62,607
2022-07-29	$28.25	$28.55	$28.15	$28.38	$28.38	63,597
2022-07-28	$27.94	$28.33	$27.75	$28.19	$28.19	47,006
2022-07-27	$27.49	$28.10	$27.42	$27.88	$27.88	32,665
2022-07-26	$27.50	$27.76	$27.31	$27.37	$27.37	100,180
2022-07-25	$27.51	$27.73	$27.50	$27.57	$27.57	51,982
2022-07-22	$27.74	$27.88	$27.39	$27.49	$27.49	48,000
2022-07-21	$27.50	$27.81	$27.33	$27.71	$27.71	48,537
2022-07-20	$27.29	$27.69	$27.21	$27.54	$27.54	22,475
2022-07-19	$26.89	$27.35	$26.89	$27.26	$27.26	28,065
2022-07-18	$26.99	$27.18	$26.59	$26.66	$26.66	34,682
2022-07-15	$26.58	$26.89	$26.55	$26.80	$26.80	12,716
2022-07-14	$26.15	$26.38	$26.03	$26.32	$26.32	56,433
2022-07-13	$26.38	$26.70	$26.36	$26.50	$26.50	58,274
2022-07-12	$26.48	$26.94	$26.47	$26.50	$26.50	58,511
2022-07-11	$26.87	$26.87	$26.48	$26.70	$26.70	33,004
2022-07-08	$27.04	$27.41	$26.90	$26.94	$26.94	71,023
2022-07-07	$26.78	$27.18	$26.72	$27.08	$27.08	23,430
2022-07-06	$26.51	$26.81	$26.37	$26.68	$26.68	46,550
2022-07-05	$26.25	$26.59	$26.07	$26.47	$26.47	65,371
2022-07-01	$26.01	$26.60	$26.01	$26.46	$26.46	46,187
2022-06-30	$26.15	$26.40	$25.93	$26.17	$26.17	59,730
2022-06-29	$26.45	$26.53	$26.15	$26.26	$26.26	77,939
2022-06-28	$27.02	$27.16	$26.44	$26.44	$26.44	97,031
2022-06-27	$27.13	$27.13	$26.89	$26.89	$26.89	33,642
2022-06-24	$26.41	$27.05	$26.41	$26.93	$26.93	40,061
2022-06-23	$26.46	$26.68	$25.96	$26.34	$26.34	93,593
2022-06-22	$25.89	$26.28	$25.76	$26.12	$26.12	108,390
2022-06-21	$25.84	$26.03	$25.74	$25.90	$25.90	107,316
2022-06-17	$25.52	$25.85	$25.29	$25.52	$25.52	110,183
2022-06-16	$26.03	$26.03	$25.26	$25.42	$25.42	71,986
2022-06-15	$26.12	$26.67	$26.07	$26.35	$26.35	92,495
2022-06-14	$26.19	$26.58	$25.96	$26.13	$26.13	80,509
2022-06-13	$27.19	$27.49	$26.08	$26.18	$26.18	120,449
2022-06-10	$27.61	$27.87	$27.24	$27.51	$27.51	99,543
2022-06-09	$29.11	$29.43	$28.80	$28.91	$28.09	44,452
2022-06-08	$29.30	$29.57	$29.08	$29.23	$28.40	43,706
2022-06-07	$29.01	$29.61	$29.01	$29.52	$28.68	39,758
2022-06-06	$29.11	$29.43	$29.11	$29.21	$28.38	43,635
2022-06-03	$29.38	$29.38	$29.06	$29.21	$28.38	25,038
2022-06-02	$29.04	$29.57	$28.91	$29.51	$28.67	41,849
2022-06-01	$29.70	$29.70	$28.89	$29.15	$28.32	64,510
2022-05-31	$29.48	$29.54	$29.09	$29.25	$28.42	77,584
2022-05-27	$29.11	$29.65	$29.11	$29.55	$28.71	33,918
2022-05-26	$28.50	$29.15	$28.50	$28.96	$28.13	51,333
2022-05-25	$27.95	$28.60	$27.95	$28.39	$27.58	27,500
2022-05-24	$27.94	$28.07	$27.59	$27.96	$27.16	50,927
2022-05-23	$27.82	$28.30	$27.82	$28.02	$27.22	71,362
2022-05-20	$27.91	$28.04	$27.32	$27.87	$27.08	53,893
2022-05-19	$27.86	$28.08	$27.70	$27.78	$26.99	39,932
2022-05-18	$28.68	$29.12	$27.94	$28.09	$27.29	66,007
2022-05-17	$28.54	$28.97	$28.54	$28.86	$28.04	31,763
2022-05-16	$28.15	$28.47	$28.02	$28.18	$27.38	43,130
2022-05-13	$27.93	$28.45	$27.93	$28.27	$27.46	61,820
2022-05-12	$27.68	$28.20	$27.56	$27.79	$27.00	52,292
2022-05-11	$28.27	$28.67	$27.97	$27.97	$27.17	61,029
2022-05-10	$28.65	$28.85	$28.19	$28.40	$27.59	43,196
2022-05-09	$29.05	$29.18	$28.27	$28.44	$27.63	69,816
2022-05-06	$29.15	$29.28	$28.86	$29.21	$28.38	47,629
2022-05-05	$29.83	$29.87	$29.01	$29.29	$28.46	65,817
2022-05-04	$29.48	$30.21	$29.14	$30.04	$29.18	42,032
2022-05-03	$29.18	$29.55	$29.18	$29.39	$28.55	24,094
2022-05-02	$28.97	$29.31	$28.61	$29.10	$28.27	70,644
2022-04-29	$29.85	$29.98	$28.99	$29.10	$28.27	40,051
2022-04-28	$29.70	$30.21	$29.56	$30.00	$29.14	39,350
2022-04-27	$29.60	$29.81	$29.39	$29.44	$28.60	55,296
2022-04-26	$30.07	$30.07	$29.46	$29.46	$28.62	48,778
2022-04-25	$29.90	$30.11	$29.62	$30.09	$29.23	84,971
2022-04-22	$30.55	$30.55	$29.87	$29.93	$29.08	45,478
2022-04-21	$31.04	$31.20	$30.50	$30.58	$29.71	56,457
2022-04-20	$30.69	$31.00	$30.65	$30.93	$30.05	35,300
2022-04-19	$30.24	$30.78	$30.20	$30.58	$29.71	55,361
2022-04-18	$30.26	$30.45	$30.10	$30.17	$29.31	51,079
2022-04-14	$30.52	$30.56	$30.29	$30.29	$29.43	34,721
2022-04-13	$30.32	$30.67	$30.29	$30.40	$29.53	37,626
2022-04-12	$30.41	$30.70	$30.19	$30.28	$29.42	49,009
2022-04-11	$30.58	$30.59	$30.20	$30.26	$29.40	35,953
2022-04-08	$30.80	$30.94	$30.53	$30.71	$29.83	37,861
2022-04-07	$30.57	$30.85	$30.51	$30.76	$29.88	30,752
2022-04-06	$30.65	$30.74	$30.33	$30.69	$29.82	47,263
2022-04-05	$31.29	$31.32	$30.83	$30.83	$29.95	65,830
2022-04-04	$31.01	$31.37	$31.00	$31.36	$30.47	48,262
2022-04-01	$30.91	$31.00	$30.78	$30.94	$30.06	37,237
2022-03-31	$31.07	$31.20	$30.78	$30.84	$29.96	43,968
2022-03-30	$31.16	$31.22	$30.95	$31.07	$30.18	28,062
2022-03-29	$31.21	$31.33	$31.10	$31.18	$30.29	66,482
2022-03-28	$30.89	$31.02	$30.66	$31.02	$30.14	38,523
2022-03-25	$30.72	$31.00	$30.62	$30.88	$30.00	73,932
2022-03-24	$30.71	$30.72	$30.42	$30.72	$29.84	71,373
2022-03-23	$30.64	$30.67	$30.40	$30.45	$29.58	45,022
2022-03-22	$30.54	$30.77	$30.48	$30.70	$29.82	63,166
2022-03-21	$30.22	$30.50	$30.10	$30.31	$29.45	40,908
2022-03-18	$29.96	$30.37	$29.88	$30.37	$29.50	32,689
2022-03-17	$29.64	$30.04	$29.64	$30.03	$29.17	53,747
2022-03-16	$29.55	$29.88	$29.29	$29.73	$28.88	78,922
2022-03-15	$28.86	$29.42	$28.86	$29.35	$28.51	78,759
2022-03-14	$29.61	$29.97	$29.05	$29.13	$28.04	47,145
2022-03-11	$30.03	$30.34	$29.57	$29.57	$28.47	31,253
2022-03-10	$29.85	$29.98	$29.59	$29.89	$28.77	64,053
2022-03-09	$29.89	$30.32	$29.89	$30.22	$29.09	48,562
2022-03-08	$29.56	$30.29	$29.50	$29.50	$28.40	47,803
2022-03-07	$30.48	$30.61	$29.63	$29.68	$28.57	47,930
2022-03-04	$30.49	$30.67	$30.29	$30.65	$29.50	36,110
2022-03-03	$30.99	$31.14	$30.57	$30.69	$29.54	71,100
2022-03-02	$30.44	$30.94	$30.44	$30.88	$29.73	47,516
2022-03-01	$30.57	$30.72	$30.16	$30.37	$29.24	36,363
2022-02-28	$30.35	$30.74	$30.30	$30.66	$29.51	53,296
2022-02-25	$30.13	$30.82	$29.99	$30.61	$29.47	70,727
2022-02-24	$28.58	$30.15	$28.55	$30.05	$28.93	87,840
2022-02-23	$30.20	$30.25	$29.67	$29.75	$28.64	33,090
2022-02-22	$30.38	$30.42	$29.90	$30.06	$28.94	41,040
2022-02-18	$30.59	$30.75	$30.27	$30.50	$29.36	63,455
2022-02-17	$30.90	$31.10	$30.60	$30.69	$29.54	36,953
2022-02-16	$30.90	$31.21	$30.87	$31.03	$29.87	58,540
2022-02-15	$30.92	$31.15	$30.89	$30.96	$29.80	40,451
2022-02-14	$30.82	$30.93	$30.50	$30.65	$29.50	61,831
2022-02-11	$31.39	$31.60	$30.91	$30.97	$29.81	38,709
2022-02-10	$31.53	$31.92	$31.31	$31.39	$30.22	61,113
2022-02-09	$31.52	$31.95	$31.50	$31.79	$30.60	79,874
2022-02-08	$31.29	$31.60	$31.23	$31.34	$30.17	91,911
2022-02-07	$31.38	$31.62	$31.33	$31.33	$30.16	41,234
2022-02-04	$31.25	$31.62	$31.17	$31.38	$30.21	61,318
2022-02-03	$31.71	$31.81	$31.32	$31.42	$30.25	75,577
2022-02-02	$31.66	$32.01	$31.66	$31.90	$30.71	45,220
2022-02-01	$31.31	$31.63	$31.18	$31.61	$30.43	48,544
2022-01-31	$30.80	$31.34	$30.80	$31.22	$30.05	36,172
2022-01-28	$30.33	$30.84	$30.00	$30.84	$29.69	71,446
2022-01-27	$30.68	$30.90	$30.10	$30.25	$29.12	59,255
2022-01-26	$30.69	$30.95	$30.09	$30.36	$29.23	146,457
2022-01-25	$30.09	$30.83	$29.73	$30.30	$29.17	77,436
2022-01-24	$30.05	$30.42	$29.37	$30.37	$29.24	95,305
2022-01-21	$31.03	$31.23	$30.40	$30.41	$29.27	88,473
2022-01-20	$31.69	$31.90	$31.23	$31.23	$30.06	245,508
2022-01-19	$31.91	$32.12	$31.64	$31.74	$30.55	89,436
2022-01-18	$32.08	$32.19	$31.82	$31.93	$30.74	81,343
2022-01-14	$32.35	$32.51	$32.06	$32.43	$31.22	202,591
2022-01-13	$32.93	$32.93	$32.50	$32.61	$31.39	63,916
2022-01-12	$32.92	$32.93	$32.58	$32.87	$31.64	68,784
2022-01-11	$32.51	$32.83	$32.34	$32.76	$31.54	63,411
2022-01-10	$32.28	$32.44	$31.66	$32.42	$31.21	99,308
2022-01-07	$32.58	$32.67	$32.29	$32.38	$31.17	177,289
2022-01-06	$32.64	$32.94	$32.51	$32.54	$31.32	94,574
2022-01-05	$33.08	$33.27	$32.59	$32.65	$31.43	89,962
2022-01-04	$33.25	$33.27	$32.95	$33.08	$31.84	44,183
2022-01-03	$33.12	$33.29	$33.02	$33.21	$31.97	40,930
2021-12-31	$32.96	$33.22	$32.96	$33.19	$31.95	26,603
2021-12-30	$33.08	$33.24	$33.00	$33.01	$31.78	43,040
2021-12-29	$33.15	$33.28	$33.00	$33.07	$31.83	48,379
2021-12-28	$33.36	$33.52	$33.06	$33.08	$31.84	59,554
2021-12-27	$33.20	$33.32	$33.04	$33.32	$32.08	62,084
2021-12-23	$32.93	$33.11	$32.61	$33.08	$31.84	159,280
2021-12-22	$32.15	$32.45	$32.11	$32.42	$31.21	77,471
2021-12-21	$31.94	$32.32	$31.83	$32.10	$30.90	94,082
2021-12-20	$31.68	$31.87	$31.61	$31.75	$30.56	75,547
2021-12-17	$32.02	$32.41	$31.83	$32.04	$30.84	34,356
2021-12-16	$32.62	$32.66	$32.16	$32.17	$30.97	53,526
2021-12-15	$31.94	$32.43	$31.77	$32.40	$31.19	58,372
2021-12-14	$32.02	$32.35	$31.48	$31.96	$30.77	124,499
2021-12-13	$35.63	$35.91	$35.31	$35.45	$30.66	86,075
2021-12-10	$35.47	$35.84	$35.43	$35.56	$30.76	38,444
2021-12-09	$35.56	$35.72	$35.26	$35.33	$30.56	55,369
2021-12-08	$35.55	$35.78	$35.37	$35.64	$30.83	34,741
2021-12-07	$35.47	$35.85	$35.36	$35.50	$30.70	49,260
2021-12-06	$34.97	$35.26	$34.92	$35.04	$30.31	42,552
2021-12-03	$35.11	$35.20	$34.55	$34.73	$30.04	40,022
2021-12-02	$34.65	$35.08	$34.65	$34.88	$30.17	54,528
2021-12-01	$35.02	$35.41	$34.55	$34.56	$29.89	48,400
2021-11-30	$35.06	$35.28	$34.72	$34.78	$30.08	62,935
2021-11-29	$35.27	$35.44	$35.14	$35.21	$30.45	29,883
2021-11-26	$35.39	$35.39	$34.78	$35.18	$30.43	41,306
2021-11-24	$35.54	$35.67	$35.44	$35.65	$30.83	39,662
2021-11-23	$35.50	$35.64	$35.42	$35.58	$30.77	61,604
2021-11-22	$35.64	$35.80	$35.53	$35.57	$30.77	17,820
2021-11-19	$35.56	$35.67	$35.42	$35.53	$30.73	30,739
2021-11-18	$35.70	$35.72	$35.45	$35.59	$30.78	35,823
2021-11-17	$35.50	$35.73	$35.50	$35.64	$30.83	34,039
2021-11-16	$35.62	$35.77	$35.53	$35.59	$30.78	67,839
2021-11-15	$35.60	$35.74	$35.54	$35.66	$30.84	30,574
2021-11-12	$35.51	$35.72	$35.41	$35.56	$30.76	45,953
2021-11-11	$35.52	$35.64	$35.33	$35.36	$30.58	58,922
2021-11-10	$35.60	$35.68	$35.29	$35.44	$30.65	45,871
2021-11-09	$35.65	$35.68	$35.54	$35.62	$30.81	43,742
2021-11-08	$35.62	$35.75	$35.46	$35.68	$30.86	51,683
2021-11-05	$35.46	$35.64	$35.32	$35.45	$30.66	26,117
2021-11-04	$35.29	$35.49	$35.27	$35.28	$30.51	68,561
2021-11-03	$35.00	$35.34	$35.00	$35.17	$30.42	34,409
2021-11-02	$34.88	$35.13	$34.86	$35.10	$30.36	36,706
2021-11-01	$34.78	$34.97	$34.70	$34.90	$30.19	33,509
2021-10-29	$34.60	$34.84	$34.59	$34.70	$30.01	27,184
2021-10-28	$34.52	$34.83	$34.52	$34.66	$29.98	56,618
2021-10-27	$34.72	$34.78	$34.37	$34.37	$29.73	50,537
2021-10-26	$34.85	$35.04	$34.68	$34.71	$30.02	50,740
2021-10-25	$35.00	$35.14	$34.72	$34.77	$30.07	94,047
2021-10-22	$34.77	$34.96	$34.76	$34.93	$30.21	40,598
2021-10-21	$34.80	$34.91	$34.73	$34.78	$30.08	46,990
2021-10-20	$34.54	$34.89	$34.51	$34.67	$29.99	31,692
2021-10-19	$34.59	$34.71	$34.45	$34.57	$29.90	29,494
2021-10-18	$34.30	$34.52	$34.15	$34.48	$29.82	41,657
2021-10-15	$34.27	$34.54	$34.20	$34.51	$29.85	36,817
2021-10-14	$34.00	$34.19	$34.00	$34.11	$29.50	64,129
2021-10-13	$33.79	$33.95	$33.60	$33.93	$29.35	34,687
2021-10-12	$33.75	$33.83	$33.54	$33.79	$29.23	33,577
2021-10-11	$33.98	$34.05	$33.64	$33.72	$29.17	50,149
2021-10-08	$33.90	$34.02	$33.84	$33.98	$29.39	29,581
2021-10-07	$33.75	$34.08	$33.75	$33.90	$29.32	42,774
2021-10-06	$33.34	$33.63	$33.03	$33.63	$29.09	86,997
2021-10-05	$33.40	$33.71	$33.37	$33.60	$29.06	38,409
2021-10-04	$33.44	$33.52	$33.15	$33.37	$28.86	31,747
2021-10-01	$33.49	$33.65	$33.40	$33.59	$29.05	54,730
2021-09-30	$33.74	$33.80	$33.30	$33.38	$28.87	22,182
2021-09-29	$33.82	$33.99	$33.64	$33.64	$29.10	50,086
2021-09-28	$34.16	$34.16	$33.65	$33.75	$29.19	41,029
2021-09-27	$34.01	$34.27	$34.01	$34.17	$29.55	21,543
2021-09-24	$33.95	$34.29	$33.95	$34.07	$29.47	40,932
2021-09-23	$34.16	$34.31	$33.99	$34.13	$29.52	53,975
2021-09-22	$33.74	$33.85	$33.68	$33.79	$29.23	32,121
2021-09-21	$33.63	$33.77	$33.51	$33.58	$29.04	57,975
2021-09-20	$33.75	$33.80	$33.05	$33.37	$28.86	84,140
2021-09-17	$34.10	$34.29	$33.95	$33.96	$29.37	33,808
2021-09-16	$34.25	$34.43	$34.18	$34.36	$29.72	20,165
2021-09-15	$34.12	$34.39	$34.06	$34.37	$29.73	30,745
2021-09-14	$34.46	$34.46	$34.02	$34.12	$29.51	24,264
2021-09-13	$34.55	$34.61	$34.45	$34.58	$29.65	34,884
2021-09-10	$34.63	$34.78	$34.37	$34.37	$29.47	20,379
2021-09-09	$34.77	$34.89	$34.60	$34.60	$29.67	22,756
2021-09-08	$34.80	$34.96	$34.62	$34.75	$29.80	25,589
2021-09-07	$35.11	$35.12	$34.80	$34.80	$29.84	32,498
2021-09-03	$35.09	$35.27	$35.04	$35.12	$30.11	38,871
2021-09-02	$34.96	$35.36	$34.81	$35.09	$30.09	133,406
2021-09-01	$34.92	$34.96	$34.81	$34.83	$29.86	24,173
2021-08-31	$34.81	$34.93	$34.69	$34.93	$29.95	21,060
2021-08-30	$34.74	$34.89	$34.66	$34.82	$29.86	28,493
2021-08-27	$34.39	$34.82	$34.39	$34.74	$29.79	22,798
2021-08-26	$34.73	$34.73	$34.32	$34.41	$29.50	28,015
2021-08-25	$34.52	$34.77	$34.52	$34.69	$29.74	24,439
2021-08-24	$34.46	$34.64	$34.46	$34.59	$29.66	26,049
2021-08-23	$34.08	$34.60	$34.08	$34.50	$29.58	53,015
2021-08-20	$33.87	$34.11	$33.76	$34.09	$29.23	55,945
2021-08-19	$33.95	$34.12	$33.42	$33.90	$29.07	66,322
2021-08-18	$34.11	$34.43	$34.11	$34.12	$29.26	27,237
2021-08-17	$34.31	$34.43	$34.16	$34.27	$29.38	31,684
2021-08-16	$34.40	$34.44	$34.24	$34.43	$29.52	28,162
2021-08-13	$34.56	$34.56	$34.36	$34.42	$29.51	55,402
2021-08-12	$34.56	$34.56	$34.38	$34.55	$29.62	24,176
2021-08-11	$34.37	$34.49	$34.34	$34.49	$29.57	26,464
2021-08-10	$34.41	$34.45	$34.20	$34.34	$29.44	39,222
2021-08-09	$34.30	$34.39	$34.15	$34.34	$29.44	24,675
2021-08-06	$34.18	$34.31	$34.18	$34.26	$29.38	14,284
2021-08-05	$34.21	$34.30	$33.97	$34.13	$29.26	55,965
2021-08-04	$34.28	$34.34	$34.13	$34.22	$29.34	28,861
2021-08-03	$34.17	$34.34	$34.04	$34.30	$29.41	17,240
2021-08-02	$34.15	$34.28	$34.03	$34.12	$29.26	21,178
2021-07-30	$34.00	$34.20	$34.00	$34.10	$29.24	18,524
2021-07-29	$34.04	$34.23	$34.04	$34.16	$29.29	14,615
2021-07-28	$34.05	$34.17	$33.98	$34.10	$29.24	23,906
2021-07-27	$34.10	$34.23	$33.85	$33.90	$29.07	31,161
2021-07-26	$34.22	$34.28	$34.12	$34.22	$29.34	18,097
2021-07-23	$34.14	$34.24	$33.91	$34.21	$29.33	19,746
2021-07-22	$34.06	$34.13	$33.92	$33.97	$29.13	22,887
2021-07-21	$33.86	$34.11	$33.86	$34.02	$29.17	13,243
2021-07-20	$33.31	$33.88	$33.31	$33.82	$29.00	15,113
2021-07-19	$33.55	$33.66	$33.16	$33.30	$28.55	43,405
2021-07-16	$34.20	$34.20	$33.66	$33.82	$29.00	27,632
2021-07-15	$34.24	$34.28	$34.08	$34.20	$29.32	27,051
2021-07-14	$34.36	$34.49	$34.30	$34.33	$29.44	28,053
2021-07-13	$34.15	$34.36	$34.15	$34.31	$29.42	27,740
2021-07-12	$34.25	$34.28	$34.17	$34.26	$29.38	21,675
2021-07-09	$34.09	$34.33	$34.03	$34.18	$29.31	43,768
2021-07-08	$33.88	$34.10	$33.76	$34.01	$29.16	32,186
2021-07-07	$34.17	$34.26	$34.04	$34.21	$29.33	18,003
2021-07-06	$34.19	$34.24	$33.81	$34.20	$29.32	28,090
2021-07-02	$34.26	$34.34	$34.12	$34.26	$29.38	44,677
2021-07-01	$34.10	$34.26	$34.07	$34.15	$29.28	37,217
2021-06-30	$34.09	$34.23	$33.99	$34.09	$29.23	56,004
2021-06-29	$34.16	$34.32	$34.02	$34.09	$29.23	22,828
2021-06-28	$34.17	$34.17	$34.09	$34.11	$29.25	12,526
2021-06-25	$34.17	$34.21	$34.07	$34.18	$29.31	40,970
2021-06-24	$34.24	$34.24	$33.90	$34.08	$29.22	49,621
2021-06-23	$33.71	$33.94	$33.71	$33.84	$29.02	26,079
2021-06-22	$33.63	$33.87	$33.59	$33.85	$29.02	27,524
2021-06-21	$33.27	$33.62	$33.27	$33.53	$28.75	84,911
2021-06-18	$33.54	$33.54	$33.20	$33.20	$28.47	46,659
2021-06-17	$33.91	$33.93	$33.63	$33.74	$28.93	33,719
2021-06-16	$34.13	$34.17	$33.85	$34.01	$29.16	27,845
2021-06-15	$34.60	$34.65	$34.12	$34.18	$29.31	22,883
2021-06-14	$34.86	$34.88	$34.80	$34.81	$29.39	22,487
2021-06-11	$34.86	$34.93	$34.77	$34.91	$29.47	25,155
2021-06-10	$34.83	$34.96	$34.63	$34.91	$29.47	19,278
2021-06-09	$34.76	$34.76	$34.58	$34.76	$29.34	17,416
2021-06-08	$34.62	$34.75	$34.57	$34.64	$29.24	11,200
2021-06-07	$34.55	$34.67	$33.87	$34.67	$29.27	35,680
2021-06-04	$34.37	$34.52	$34.22	$34.45	$29.08	22,015
2021-06-03	$34.48	$34.52	$34.22	$34.35	$29.00	9,862
2021-06-02	$34.30	$34.56	$34.27	$34.56	$29.18	25,761
2021-06-01	$34.32	$34.37	$34.10	$34.29	$28.95	17,717
2021-05-28	$34.37	$34.37	$34.21	$34.22	$28.89	7,506
2021-05-27	$34.40	$34.42	$34.15	$34.22	$28.89	18,190
2021-05-26	$34.09	$34.26	$34.09	$34.23	$28.90	14,386
2021-05-25	$34.16	$34.30	$34.08	$34.08	$28.77	16,307
2021-05-24	$34.04	$34.22	$34.04	$34.18	$28.85	19,328
2021-05-21	$34.00	$34.12	$33.92	$34.00	$28.70	16,015
2021-05-20	$33.84	$33.97	$33.70	$33.94	$28.65	29,673
2021-05-19	$33.46	$33.70	$33.30	$33.70	$28.45	19,231
2021-05-18	$33.89	$34.00	$33.69	$33.72	$28.47	29,591
2021-05-17	$33.77	$33.91	$33.61	$33.91	$28.63	30,885
2021-05-14	$33.32	$33.85	$33.32	$33.77	$28.51	18,435
2021-05-13	$32.95	$33.48	$32.81	$33.30	$28.11	37,305
2021-05-12	$33.62	$33.79	$33.04	$33.05	$27.90	63,657
2021-05-11	$33.75	$33.93	$33.57	$33.87	$28.59	47,281
2021-05-10	$34.35	$34.47	$34.09	$34.09	$28.78	23,407
2021-05-07	$34.19	$34.40	$34.16	$34.39	$29.03	17,164
2021-05-06	$34.01	$34.11	$33.90	$34.06	$28.75	24,769
2021-05-05	$33.80	$34.07	$33.80	$33.95	$28.66	34,600
2021-05-04	$33.84	$33.84	$33.62	$33.76	$28.50	38,323
2021-05-03	$33.99	$33.99	$33.50	$33.91	$28.63	31,259
2021-04-30	$33.63	$33.87	$33.63	$33.77	$28.51	21,910
2021-04-29	$33.92	$33.94	$33.76	$33.87	$28.59	34,156
2021-04-28	$33.69	$33.87	$33.69	$33.74	$28.48	17,300
2021-04-27	$33.59	$33.74	$33.57	$33.74	$28.48	29,285
2021-04-26	$33.51	$33.77	$33.51	$33.60	$28.37	57,945
2021-04-23	$33.53	$33.71	$33.46	$33.71	$28.46	30,924
2021-04-22	$33.49	$33.67	$33.45	$33.52	$28.30	24,321
2021-04-21	$33.34	$33.67	$33.31	$33.62	$28.38	48,201
2021-04-20	$33.60	$33.64	$33.33	$33.41	$28.20	41,019
2021-04-19	$33.68	$33.69	$33.59	$33.69	$28.44	21,648
2021-04-16	$33.73	$33.78	$33.63	$33.64	$28.40	36,509
2021-04-15	$33.47	$33.71	$33.47	$33.62	$28.38	31,972
2021-04-14	$33.57	$33.70	$33.41	$33.45	$28.24	23,988
2021-04-13	$33.41	$33.61	$33.36	$33.56	$28.33	20,704
2021-04-12	$33.47	$33.54	$33.38	$33.41	$28.20	22,788
2021-04-09	$33.23	$33.46	$33.21	$33.46	$28.25	47,007
2021-04-08	$33.21	$33.34	$33.13	$33.21	$28.04	39,068
2021-04-07	$32.93	$33.15	$32.90	$33.11	$27.95	46,080
2021-04-06	$33.06	$33.08	$32.92	$33.01	$27.87	56,191
2021-04-05	$32.91	$32.98	$32.81	$32.93	$27.80	20,143
2021-04-01	$32.38	$32.72	$32.38	$32.66	$27.57	39,939
2021-03-31	$32.28	$32.49	$32.25	$32.43	$27.38	32,130
2021-03-30	$32.25	$32.28	$32.11	$32.28	$27.25	30,437
2021-03-29	$32.11	$32.33	$31.95	$32.23	$27.21	36,742
2021-03-26	$31.85	$32.14	$31.85	$32.14	$27.13	47,908
2021-03-25	$31.65	$31.78	$31.38	$31.74	$26.79	69,490
2021-03-24	$31.67	$31.78	$31.58	$31.63	$26.70	38,560
2021-03-23	$31.83	$31.85	$31.56	$31.61	$26.69	36,296
2021-03-22	$31.75	$31.86	$31.53	$31.80	$26.85	27,271
2021-03-19	$31.47	$31.69	$31.35	$31.64	$26.71	37,618
2021-03-18	$31.72	$31.87	$31.46	$31.53	$26.62	62,487
2021-03-17	$31.85	$31.90	$31.67	$31.84	$26.88	18,383
2021-03-16	$31.94	$32.03	$31.76	$31.89	$26.92	38,463
2021-03-15	$31.99	$32.17	$31.85	$32.17	$26.95	44,420
2021-03-12	$31.97	$32.02	$31.80	$32.02	$26.82	21,071
2021-03-11	$31.77	$32.10	$31.68	$31.96	$26.77	36,306
2021-03-10	$31.41	$31.64	$31.30	$31.62	$26.49	53,097
2021-03-09	$31.17	$31.44	$31.01	$31.28	$26.20	79,163
2021-03-08	$31.05	$31.24	$30.91	$30.98	$25.95	85,147
2021-03-05	$30.84	$31.05	$30.45	$31.00	$25.97	47,965
2021-03-04	$31.00	$31.17	$30.47	$30.64	$25.67	64,444
2021-03-03	$31.19	$31.28	$31.00	$31.04	$26.00	50,416
2021-03-02	$31.11	$31.34	$31.07	$31.16	$26.10	66,751
2021-03-01	$31.13	$31.40	$31.04	$31.26	$26.19	79,293
2021-02-26	$30.97	$31.08	$30.70	$30.86	$25.85	27,629
2021-02-25	$31.32	$31.45	$30.77	$30.88	$25.87	62,495
2021-02-24	$30.95	$31.37	$30.95	$31.27	$26.20	48,388
2021-02-23	$31.04	$31.14	$30.57	$31.00	$25.97	46,528
2021-02-22	$30.88	$31.28	$30.83	$31.04	$26.00	43,234
2021-02-19	$30.99	$31.18	$30.88	$31.10	$26.05	39,929
2021-02-18	$30.68	$31.04	$30.68	$30.91	$25.89	48,567
2021-02-17	$30.91	$31.13	$30.86	$31.04	$26.00	53,056
2021-02-16	$30.92	$31.19	$30.92	$31.06	$26.02	47,973
2021-02-12	$30.82	$31.07	$30.82	$30.99	$25.96	51,978
2021-02-11	$31.07	$31.07	$30.75	$30.93	$25.91	51,929
2021-02-10	$30.90	$31.11	$30.87	$30.97	$25.95	58,946
2021-02-09	$30.80	$31.09	$30.76	$30.88	$25.87	205,378
2021-02-08	$31.13	$31.13	$30.87	$30.95	$25.93	63,210
2021-02-05	$30.77	$31.01	$30.77	$31.00	$25.97	44,269
2021-02-04	$30.59	$30.82	$30.59	$30.69	$25.71	33,362
2021-02-03	$30.51	$30.59	$30.33	$30.51	$25.56	22,740
2021-02-02	$30.45	$30.52	$30.01	$30.51	$25.56	43,055
2021-02-01	$29.92	$30.17	$29.58	$30.11	$25.22	40,628
2021-01-29	$29.86	$30.00	$29.58	$29.66	$24.85	49,786
2021-01-28	$29.83	$30.20	$29.83	$29.96	$25.10	42,581
2021-01-27	$30.28	$30.36	$29.56	$29.88	$25.03	94,878
2021-01-26	$30.62	$30.70	$30.46	$30.52	$25.57	35,747
2021-01-25	$30.45	$30.56	$30.39	$30.53	$25.58	26,120
2021-01-22	$30.48	$30.56	$30.33	$30.52	$25.57	40,201
2021-01-21	$30.46	$30.64	$30.20	$30.58	$25.62	44,687
2021-01-20	$30.24	$30.49	$30.17	$30.38	$25.45	42,008
2021-01-19	$30.19	$30.23	$30.03	$30.15	$25.26	42,681
2021-01-15	$30.00	$30.15	$29.62	$30.06	$25.18	87,477
2021-01-14	$30.08	$30.19	$29.98	$30.07	$25.19	75,424
2021-01-13	$30.03	$30.19	$29.99	$30.00	$25.13	60,912
2021-01-12	$30.06	$30.07	$29.85	$30.03	$25.16	44,358
2021-01-11	$29.64	$30.15	$29.64	$30.04	$25.17	47,689
2021-01-08	$29.83	$30.28	$29.68	$30.21	$25.31	81,073
2021-01-07	$29.74	$29.95	$29.53	$29.92	$25.07	87,831
2021-01-06	$29.20	$29.82	$29.16	$29.55	$24.76	39,411
2021-01-05	$29.12	$29.27	$29.06	$29.18	$24.45	36,499
2021-01-04	$29.45	$29.54	$28.88	$29.09	$24.37	35,014
2020-12-31	$29.60	$29.74	$29.35	$29.47	$24.69	61,810
2020-12-30	$29.65	$29.74	$29.42	$29.42	$24.65	53,044
2020-12-29	$29.47	$29.74	$29.27	$29.69	$24.87	43,183
2020-12-28	$29.67	$29.82	$29.30	$29.62	$24.81	86,072
2020-12-24	$29.65	$29.70	$29.43	$29.59	$24.79	51,350
2020-12-23	$29.37	$29.54	$29.33	$29.47	$24.69	47,820
2020-12-22	$29.33	$29.37	$29.24	$29.30	$24.55	33,891
2020-12-21	$29.06	$29.45	$28.89	$29.45	$24.67	31,722
2020-12-18	$29.42	$29.51	$29.16	$29.31	$24.55	27,425
2020-12-17	$29.34	$29.51	$29.29	$29.42	$24.65	26,529
2020-12-16	$29.13	$29.35	$29.11	$29.26	$24.51	53,561
2020-12-15	$29.24	$29.39	$29.06	$29.24	$24.50	40,927
2020-12-14	$29.51	$29.70	$29.49	$29.63	$24.31	40,323
2020-12-11	$29.41	$29.54	$29.33	$29.44	$24.15	18,288
2020-12-10	$29.54	$29.69	$29.46	$29.51	$24.21	19,848
2020-12-09	$29.67	$29.87	$29.64	$29.67	$24.34	47,815
2020-12-08	$29.48	$29.87	$29.36	$29.57	$24.26	63,579
2020-12-07	$29.78	$29.78	$29.44	$29.48	$24.19	45,458
2020-12-04	$29.43	$29.72	$29.43	$29.71	$24.37	53,518
2020-12-03	$29.34	$29.54	$29.29	$29.45	$24.16	45,669
2020-12-02	$29.01	$29.41	$29.01	$29.35	$24.08	43,027
2020-12-01	$29.03	$29.33	$29.03	$29.33	$24.06	50,284
2020-11-30	$29.00	$29.12	$28.85	$28.93	$23.73	63,682
2020-11-27	$28.96	$29.18	$28.96	$29.16	$23.93	28,924
2020-11-25	$29.01	$29.01	$28.86	$28.87	$23.68	48,204
2020-11-24	$28.75	$29.10	$28.75	$28.99	$23.78	36,480
2020-11-23	$28.58	$28.67	$28.51	$28.59	$23.46	39,628
2020-11-20	$28.48	$28.61	$28.22	$28.38	$23.28	32,805
2020-11-19	$28.36	$28.57	$28.36	$28.52	$23.40	24,427
2020-11-18	$28.52	$28.74	$28.41	$28.49	$23.37	49,921
2020-11-17	$28.20	$28.44	$28.00	$28.41	$23.31	65,360
2020-11-16	$27.99	$28.47	$27.91	$28.25	$23.18	65,344
2020-11-13	$27.64	$27.81	$27.55	$27.71	$22.73	23,768
2020-11-12	$27.41	$27.68	$27.36	$27.47	$22.54	51,376
2020-11-11	$27.65	$27.70	$27.50	$27.58	$22.63	50,379
2020-11-10	$27.57	$27.58	$27.09	$27.43	$22.50	93,115
2020-11-09	$27.95	$28.12	$27.47	$27.53	$22.59	130,327
2020-11-06	$27.19	$27.19	$27.03	$27.05	$22.19	72,007
2020-11-05	$26.89	$27.24	$26.88	$27.13	$22.26	63,115
2020-11-04	$26.31	$26.89	$26.27	$26.55	$21.78	40,583
2020-11-03	$25.83	$26.23	$25.83	$26.09	$21.40	36,230
2020-11-02	$25.57	$25.76	$25.51	$25.59	$20.99	49,611
2020-10-30	$25.44	$25.51	$25.23	$25.32	$20.77	61,978
2020-10-29	$25.40	$25.63	$25.20	$25.59	$20.99	144,863
2020-10-28	$26.00	$26.02	$25.38	$25.44	$20.87	90,537
2020-10-27	$26.40	$26.53	$26.28	$26.30	$21.58	58,282
2020-10-26	$26.63	$26.69	$26.26	$26.35	$21.62	52,473
2020-10-23	$26.85	$26.93	$26.70	$26.77	$21.96	46,270
2020-10-22	$26.79	$26.92	$26.70	$26.88	$22.05	85,539
2020-10-21	$26.91	$27.02	$26.80	$26.80	$21.99	54,603
2020-10-20	$26.90	$27.15	$26.90	$26.97	$22.13	47,385
2020-10-19	$27.25	$27.37	$26.83	$26.83	$22.01	98,563
2020-10-16	$26.99	$27.27	$26.99	$27.18	$22.30	44,566
2020-10-15	$26.89	$27.09	$26.82	$27.02	$22.17	77,633
2020-10-14	$27.33	$27.38	$27.15	$27.15	$22.27	51,439
2020-10-13	$27.21	$27.42	$27.04	$27.28	$22.38	79,719
2020-10-12	$27.21	$27.40	$27.03	$27.40	$22.48	50,945
2020-10-09	$27.14	$27.26	$27.03	$27.21	$22.32	83,383
2020-10-08	$26.86	$26.99	$26.62	$26.99	$22.14	70,040
2020-10-07	$26.48	$26.85	$26.48	$26.74	$21.94	76,849
2020-10-06	$26.44	$26.65	$26.27	$26.36	$21.63	98,762
2020-10-05	$26.17	$26.53	$26.11	$26.50	$21.74	89,701
2020-10-02	$25.81	$26.08	$25.81	$26.08	$21.40	66,988
2020-10-01	$26.08	$26.17	$25.97	$26.07	$21.39	55,391
2020-09-30	$25.68	$26.14	$25.68	$25.93	$21.27	94,680
2020-09-29	$25.87	$25.89	$25.58	$25.82	$21.18	61,611
2020-09-28	$25.79	$25.95	$25.79	$25.83	$21.19	88,932
2020-09-25	$25.23	$25.60	$25.19	$25.58	$20.99	80,788
2020-09-24	$25.26	$25.41	$25.05	$25.29	$20.75	130,227
2020-09-23	$25.69	$25.71	$25.12	$25.15	$20.63	104,191
2020-09-22	$25.44	$25.74	$25.41	$25.74	$21.12	86,687
2020-09-21	$25.13	$25.39	$25.01	$25.24	$20.71	95,102
2020-09-18	$25.94	$26.02	$25.64	$25.69	$21.08	41,158
2020-09-17	$25.81	$25.97	$25.74	$25.87	$21.22	30,290
2020-09-16	$26.07	$26.34	$26.07	$26.12	$21.43	28,609
2020-09-15	$26.18	$26.36	$26.06	$26.06	$21.38	42,667
2020-09-14	$26.21	$26.48	$26.21	$26.29	$21.35	34,879
2020-09-11	$25.90	$26.16	$25.90	$26.03	$21.14	37,389
2020-09-10	$26.35	$26.48	$25.93	$25.95	$21.08	30,004
2020-09-09	$25.80	$26.49	$25.80	$26.21	$21.29	72,434
2020-09-08	$26.13	$26.15	$25.71	$25.71	$20.88	51,156
2020-09-04	$26.55	$26.85	$26.11	$26.43	$21.47	49,485
2020-09-03	$27.18	$27.22	$26.51	$26.62	$21.62	68,489
2020-09-02	$27.09	$27.42	$27.09	$27.31	$22.18	74,552
2020-09-01	$27.03	$27.25	$27.03	$27.07	$21.99	41,519
2020-08-31	$27.10	$27.33	$27.10	$27.11	$22.02	56,983
2020-08-28	$27.09	$27.24	$27.02	$27.23	$22.12	37,866
2020-08-27	$27.05	$27.23	$27.01	$27.13	$22.04	51,584
2020-08-26	$27.11	$27.15	$26.96	$27.13	$22.04	68,229
2020-08-25	$27.12	$27.13	$26.95	$27.07	$21.99	36,550
2020-08-24	$26.90	$27.04	$26.85	$27.04	$21.96	37,544
2020-08-21	$26.72	$26.78	$26.68	$26.78	$21.75	32,722
2020-08-20	$26.73	$26.87	$26.72	$26.77	$21.74	45,103
2020-08-19	$26.89	$27.05	$26.81	$26.88	$21.83	40,336
2020-08-18	$26.84	$26.94	$26.82	$26.90	$21.85	27,905
2020-08-17	$26.82	$26.99	$26.71	$26.87	$21.82	41,196
2020-08-14	$26.66	$26.86	$26.66	$26.84	$21.80	44,302
2020-08-13	$26.79	$26.79	$26.71	$26.75	$21.73	35,895
2020-08-12	$26.59	$26.84	$26.59	$26.83	$21.79	49,376
2020-08-11	$26.64	$26.78	$26.47	$26.55	$21.56	54,991
2020-08-10	$26.45	$26.59	$26.37	$26.54	$21.56	43,152
2020-08-07	$26.24	$26.48	$26.24	$26.42	$21.46	48,596
2020-08-06	$26.33	$26.42	$26.12	$26.41	$21.45	60,842
2020-08-05	$26.26	$26.40	$26.25	$26.33	$21.39	18,866
2020-08-04	$25.98	$26.23	$25.86	$26.17	$21.26	81,217
2020-08-03	$25.91	$26.19	$25.90	$26.18	$21.26	30,575
2020-07-31	$25.99	$25.99	$25.63	$25.93	$21.06	25,259
2020-07-30	$25.65	$25.87	$25.42	$25.87	$21.01	70,096
2020-07-29	$25.56	$25.80	$25.53	$25.80	$20.96	44,009
2020-07-28	$25.50	$25.57	$25.40	$25.53	$20.74	47,308
2020-07-27	$25.35	$25.56	$25.29	$25.49	$20.70	58,410
2020-07-24	$25.36	$25.38	$25.20	$25.31	$20.56	38,714
2020-07-23	$25.62	$25.75	$25.39	$25.45	$20.67	36,098
2020-07-22	$25.59	$25.67	$25.46	$25.61	$20.80	48,046
2020-07-21	$25.61	$25.76	$25.60	$25.65	$20.83	58,604
2020-07-20	$25.50	$25.64	$25.39	$25.58	$20.78	28,202
2020-07-17	$25.47	$25.54	$25.38	$25.40	$20.63	54,688
2020-07-16	$25.33	$25.47	$25.27	$25.43	$20.65	44,205
2020-07-15	$25.43	$25.66	$25.36	$25.45	$20.67	66,637
2020-07-14	$25.05	$25.29	$24.95	$25.29	$20.54	57,548
2020-07-13	$25.25	$25.45	$25.02	$25.04	$20.34	51,197
2020-07-10	$24.83	$25.19	$24.83	$25.15	$20.43	69,286
2020-07-09	$25.11	$25.11	$24.69	$24.92	$20.24	37,350
2020-07-08	$24.91	$25.22	$24.91	$25.09	$20.38	33,719
2020-07-07	$25.07	$25.18	$24.95	$24.96	$20.27	66,651
2020-07-06	$25.12	$25.23	$24.94	$25.11	$20.40	43,868
2020-07-02	$25.05	$25.18	$24.92	$24.97	$20.28	40,524
2020-07-01	$24.71	$24.91	$24.67	$24.80	$20.14	44,880
2020-06-30	$24.38	$24.75	$24.28	$24.71	$20.07	60,915
2020-06-29	$24.29	$24.44	$24.11	$24.44	$19.85	39,961
2020-06-26	$24.60	$24.60	$24.13	$24.17	$19.63	96,583
2020-06-25	$24.72	$24.73	$24.43	$24.69	$20.05	116,854
2020-06-24	$24.97	$24.97	$24.33	$24.53	$19.92	77,141
2020-06-23	$25.17	$25.30	$25.00	$25.03	$20.33	77,571
2020-06-22	$24.68	$25.00	$24.59	$24.87	$20.20	43,658
2020-06-19	$25.13	$25.18	$24.66	$24.78	$20.13	52,147
2020-06-18	$25.00	$25.04	$24.83	$24.97	$20.28	23,608
2020-06-17	$25.32	$25.32	$24.95	$25.00	$20.31	66,537
2020-06-16	$25.07	$25.21	$24.75	$25.14	$20.42	83,847
2020-06-15	$24.49	$25.17	$24.36	$25.07	$19.81	70,770
2020-06-12	$25.09	$25.40	$24.57	$24.93	$19.70	96,911
2020-06-11	$25.42	$25.43	$24.53	$24.57	$19.42	105,030
2020-06-10	$26.21	$26.31	$25.98	$26.06	$20.60	37,245
2020-06-09	$26.27	$26.33	$26.04	$26.19	$20.70	35,127
2020-06-08	$26.25	$26.46	$25.93	$26.44	$20.90	78,260
2020-06-05	$25.98	$26.20	$25.89	$25.99	$20.54	121,230
2020-06-04	$25.43	$25.57	$25.34	$25.53	$20.18	62,484
2020-06-03	$25.21	$25.55	$25.21	$25.48	$20.14	71,985
2020-06-02	$24.92	$25.05	$24.80	$25.05	$19.80	67,155
2020-06-01	$24.73	$24.90	$24.71	$24.86	$19.65	54,994
2020-05-29	$24.53	$24.68	$24.38	$24.68	$19.50	52,672
2020-05-28	$24.57	$24.74	$24.51	$24.55	$19.40	66,755
2020-05-27	$24.45	$24.62	$24.06	$24.60	$19.44	68,795
2020-05-26	$24.08	$24.38	$24.08	$24.15	$19.09	80,042
2020-05-22	$23.85	$23.90	$23.66	$23.80	$18.81	48,428
2020-05-21	$23.93	$24.00	$23.77	$23.86	$18.86	52,638
2020-05-20	$23.89	$24.03	$23.87	$24.03	$18.99	63,689
2020-05-19	$23.54	$23.78	$23.51	$23.61	$18.66	101,644
2020-05-18	$23.27	$23.67	$23.27	$23.59	$18.64	90,317
2020-05-15	$22.53	$22.86	$22.53	$22.78	$18.00	46,423
2020-05-14	$22.10	$22.73	$22.03	$22.70	$17.94	126,995
2020-05-13	$23.23	$23.23	$22.44	$22.60	$17.86	107,299
2020-05-12	$23.62	$23.62	$23.14	$23.14	$18.29	100,494
2020-05-11	$23.27	$23.58	$23.09	$23.52	$18.59	84,510
2020-05-08	$23.19	$23.47	$23.19	$23.39	$18.49	72,508
2020-05-07	$23.21	$23.29	$23.03	$23.09	$18.25	52,762
2020-05-06	$23.12	$23.12	$22.90	$22.97	$18.15	53,158
2020-05-05	$23.01	$23.24	$22.96	$22.98	$18.16	62,488
2020-05-04	$22.68	$22.83	$22.34	$22.77	$18.00	44,347
2020-05-01	$23.02	$23.02	$22.61	$22.84	$18.05	47,499
2020-04-30	$23.48	$23.49	$23.20	$23.40	$18.49	77,397
2020-04-29	$23.46	$23.68	$23.29	$23.57	$18.63	72,153
2020-04-28	$23.21	$23.25	$22.92	$23.00	$18.18	77,398
2020-04-27	$22.82	$23.05	$22.74	$22.91	$18.11	98,242
2020-04-24	$22.60	$22.70	$22.42	$22.60	$17.86	67,588
2020-04-23	$22.51	$22.84	$22.39	$22.40	$17.70	74,167
2020-04-22	$22.21	$22.65	$22.21	$22.52	$17.80	66,699
2020-04-21	$22.47	$22.47	$21.92	$22.08	$17.45	76,859
2020-04-20	$22.75	$23.09	$22.72	$22.76	$17.99	66,033
2020-04-17	$23.10	$23.17	$22.78	$23.03	$18.20	79,897
2020-04-16	$22.55	$22.64	$22.28	$22.57	$17.84	68,970
2020-04-15	$22.50	$22.60	$22.25	$22.48	$17.77	50,180
2020-04-14	$22.32	$22.99	$22.32	$22.96	$18.15	112,883
2020-04-13	$22.34	$22.35	$21.78	$22.12	$17.48	106,002
2020-04-09	$22.20	$22.97	$22.20	$22.44	$17.73	136,688
2020-04-08	$21.46	$22.28	$21.46	$22.20	$17.54	77,957
2020-04-07	$21.61	$21.94	$21.31	$21.31	$16.84	147,353
2020-04-06	$20.40	$21.24	$20.40	$21.10	$16.68	103,319
2020-04-03	$20.11	$20.32	$19.69	$20.01	$15.81	209,185
2020-04-02	$19.65	$20.36	$19.46	$20.13	$15.91	111,199
2020-04-01	$20.01	$20.45	$19.76	$19.85	$15.69	87,496
2020-03-31	$21.17	$21.49	$20.89	$20.91	$16.53	115,376
2020-03-30	$21.00	$21.53	$20.76	$21.25	$16.79	151,136
2020-03-27	$20.64	$21.36	$19.89	$20.92	$16.53	150,685
2020-03-26	$20.59	$21.20	$20.12	$21.14	$16.71	153,723
2020-03-25	$18.96	$20.48	$18.96	$19.83	$15.67	192,630
2020-03-24	$18.00	$19.41	$17.92	$19.00	$15.02	271,317
2020-03-23	$18.00	$18.00	$17.26	$17.61	$13.92	324,452
2020-03-20	$18.52	$19.39	$18.30	$18.53	$14.64	282,767
2020-03-19	$17.31	$19.46	$17.13	$19.01	$15.02	248,198
2020-03-18	$19.25	$19.98	$16.94	$17.67	$13.96	244,568
2020-03-17	$19.93	$21.00	$19.43	$20.48	$16.19	265,874
2020-03-16	$20.97	$20.97	$19.96	$20.06	$15.65	197,560
2020-03-13	$21.82	$22.50	$20.63	$22.18	$17.31	325,471
2020-03-12	$18.95	$21.52	$18.90	$20.49	$15.99	383,714
2020-03-11	$24.15	$24.33	$23.18	$23.24	$18.13	121,262
2020-03-10	$25.05	$25.05	$23.94	$24.75	$19.31	186,797
2020-03-09	$24.65	$25.00	$24.04	$24.14	$18.83	181,325
2020-03-06	$25.65	$26.02	$25.30	$25.99	$20.28	68,428
2020-03-05	$26.45	$26.55	$26.07	$26.19	$20.43	67,672
2020-03-04	$26.41	$26.97	$26.38	$26.93	$21.01	51,509
2020-03-03	$26.48	$26.97	$25.91	$26.09	$20.36	102,128
2020-03-02	$25.52	$26.45	$25.33	$26.45	$20.64	111,743
2020-02-28	$25.44	$25.53	$24.57	$25.33	$19.76	215,805
2020-02-27	$26.85	$26.88	$25.84	$26.13	$20.39	152,298
2020-02-26	$27.35	$27.66	$27.18	$27.22	$21.24	88,559
2020-02-25	$28.13	$28.17	$27.18	$27.29	$21.29	95,822
2020-02-24	$28.07	$28.18	$27.93	$27.99	$21.84	72,449
2020-02-21	$28.80	$28.85	$28.64	$28.74	$22.42	90,466
2020-02-20	$28.87	$28.97	$28.77	$28.83	$22.49	57,893
2020-02-19	$28.85	$29.01	$28.85	$28.92	$22.56	35,168
2020-02-18	$28.86	$28.95	$28.69	$28.80	$22.47	87,562
2020-02-14	$28.93	$29.09	$28.85	$28.98	$22.61	67,838
2020-02-13	$28.94	$29.10	$28.87	$28.99	$22.62	86,482
2020-02-12	$29.00	$29.10	$28.87	$29.05	$22.67	72,424
2020-02-11	$28.97	$29.07	$28.88	$28.89	$22.54	95,981
2020-02-10	$28.84	$28.97	$28.78	$28.97	$22.60	60,974
2020-02-07	$28.83	$28.92	$28.80	$28.88	$22.53	45,650
2020-02-06	$28.92	$29.00	$28.79	$28.86	$22.52	37,800
2020-02-05	$28.82	$28.85	$28.66	$28.82	$22.49	46,741
2020-02-04	$28.46	$28.71	$28.46	$28.66	$22.36	65,466
2020-02-03	$28.24	$28.42	$28.20	$28.31	$22.09	49,903
2020-01-31	$28.58	$28.64	$28.20	$28.21	$22.01	68,441
2020-01-30	$28.68	$28.77	$28.54	$28.69	$22.38	36,000
2020-01-29	$28.78	$28.87	$28.65	$28.73	$22.42	46,750
2020-01-28	$28.47	$28.71	$28.47	$28.67	$22.37	38,171
2020-01-27	$28.50	$28.54	$28.39	$28.42	$22.17	72,051
2020-01-24	$28.99	$29.10	$28.83	$28.90	$22.55	68,817
2020-01-23	$29.02	$29.04	$28.90	$29.02	$22.64	20,676
2020-01-22	$28.96	$29.21	$28.94	$29.02	$22.64	67,362
2020-01-21	$28.79	$28.98	$28.79	$28.91	$22.56	60,699
2020-01-17	$28.92	$28.95	$28.83	$28.83	$22.49	16,072
2020-01-16	$28.75	$28.94	$28.71	$28.86	$22.52	47,413
2020-01-15	$28.51	$28.83	$28.51	$28.63	$22.34	58,430
2020-01-14	$28.34	$28.75	$28.34	$28.55	$22.28	122,775
2020-01-13	$28.29	$28.39	$28.29	$28.35	$22.12	28,782
2020-01-10	$28.43	$28.46	$28.14	$28.23	$22.03	68,956
2020-01-09	$28.37	$28.47	$28.36	$28.39	$22.15	22,477
2020-01-08	$28.13	$28.38	$28.13	$28.30	$22.08	44,156
2020-01-07	$28.00	$28.25	$27.90	$28.12	$21.94	79,757
2020-01-06	$27.93	$28.04	$27.85	$28.03	$21.87	78,105
2020-01-03	$28.10	$28.16	$28.01	$28.05	$21.88	34,652
2020-01-02	$28.24	$28.39	$28.09	$28.24	$22.03	103,211
2019-12-31	$27.96	$28.20	$27.84	$28.20	$22.00	56,046
2019-12-30	$28.23	$28.29	$27.92	$28.00	$21.85	48,075
2019-12-27	$28.30	$28.39	$28.21	$28.23	$22.03	47,259
2019-12-26	$28.46	$28.50	$28.22	$28.32	$22.10	61,567
2019-12-24	$28.20	$28.36	$28.18	$28.26	$22.05	18,307
2019-12-23	$28.22	$28.40	$28.10	$28.29	$22.07	52,736
2019-12-20	$28.05	$28.24	$28.00	$28.21	$22.01	40,046
2019-12-19	$27.88	$27.97	$27.77	$27.91	$21.78	38,842
2019-12-18	$27.78	$27.93	$27.76	$27.84	$21.72	27,012
2019-12-17	$27.74	$27.88	$27.64	$27.75	$21.65	46,046
2019-12-16	$28.80	$28.94	$28.74	$28.84	$21.67	48,583
2019-12-13	$28.66	$28.80	$28.63	$28.68	$21.55	27,765
2019-12-12	$28.65	$28.98	$28.65	$28.65	$21.53	29,652
2019-12-11	$28.31	$28.73	$28.27	$28.57	$21.47	60,297
2019-12-10	$28.44	$28.51	$28.27	$28.31	$21.27	26,863
2019-12-09	$28.48	$28.59	$28.36	$28.42	$21.36	41,827
2019-12-06	$28.32	$28.53	$28.32	$28.49	$21.41	32,187
2019-12-05	$28.19	$28.47	$28.00	$28.31	$21.27	65,563
2019-12-04	$28.02	$28.29	$28.02	$28.19	$21.18	37,399
2019-12-03	$28.20	$28.20	$27.88	$27.97	$21.02	50,922
2019-12-02	$28.41	$28.45	$28.24	$28.24	$21.22	45,747
2019-11-29	$28.33	$28.38	$28.26	$28.36	$21.31	10,971
2019-11-27	$28.32	$28.38	$28.26	$28.35	$21.30	26,686
2019-11-26	$28.29	$28.36	$28.24	$28.32	$21.28	19,989
2019-11-25	$28.16	$28.24	$28.15	$28.23	$21.21	39,848
2019-11-22	$28.05	$28.17	$28.01	$28.14	$21.15	28,153
2019-11-21	$28.08	$28.17	$28.04	$28.09	$21.11	34,804
2019-11-20	$28.00	$28.11	$27.97	$28.11	$21.12	24,241
2019-11-19	$28.08	$28.18	$28.00	$28.01	$21.05	60,235
2019-11-18	$28.08	$28.17	$28.03	$28.17	$21.17	20,261
2019-11-15	$28.09	$28.13	$27.99	$28.03	$21.06	26,779
2019-11-14	$27.94	$28.06	$27.87	$28.03	$21.06	38,797
2019-11-13	$28.04	$28.07	$27.93	$27.98	$21.03	22,543
2019-11-12	$27.92	$28.09	$27.92	$28.05	$21.08	32,264
2019-11-11	$27.84	$27.97	$27.80	$27.97	$21.02	27,522
2019-11-08	$27.88	$27.97	$27.80	$27.95	$21.00	31,248
2019-11-07	$27.83	$28.09	$27.83	$27.95	$21.00	63,302
2019-11-06	$27.70	$27.85	$27.65	$27.81	$20.90	83,616
2019-11-05	$27.75	$27.84	$27.72	$27.77	$20.87	37,071
2019-11-04	$27.75	$27.83	$27.68	$27.78	$20.87	49,669
2019-11-01	$27.56	$27.67	$27.45	$27.65	$20.78	47,403
2019-10-31	$27.46	$27.55	$27.44	$27.44	$20.62	23,611
2019-10-30	$27.54	$27.54	$27.42	$27.51	$20.67	20,459
2019-10-29	$27.52	$27.56	$27.44	$27.50	$20.66	50,609
2019-10-28	$27.46	$27.58	$27.38	$27.51	$20.67	51,106
2019-10-25	$27.39	$27.44	$27.34	$27.41	$20.60	35,446
2019-10-24	$27.41	$27.48	$27.28	$27.36	$20.56	37,001
2019-10-23	$27.28	$27.43	$27.28	$27.36	$20.56	53,161
2019-10-22	$27.40	$27.50	$27.27	$27.31	$20.52	69,073
2019-10-21	$27.24	$27.36	$27.12	$27.35	$20.55	48,358
2019-10-18	$27.08	$27.20	$27.02	$27.18	$20.42	10,930
2019-10-17	$27.16	$27.29	$27.05	$27.14	$20.39	15,316
2019-10-16	$27.07	$27.17	$27.03	$27.09	$20.36	36,053
2019-10-15	$26.97	$27.24	$26.91	$27.07	$20.34	30,228
2019-10-14	$26.94	$27.01	$26.89	$26.91	$20.22	43,835
2019-10-11	$27.00	$27.17	$26.90	$26.99	$20.28	56,545
2019-10-10	$26.72	$27.11	$26.72	$26.87	$20.19	62,034
2019-10-09	$26.78	$26.86	$26.71	$26.71	$20.07	54,120
2019-10-08	$26.70	$26.75	$26.52	$26.68	$20.05	65,348
2019-10-07	$26.84	$26.94	$26.80	$26.86	$20.18	45,543
2019-10-04	$26.85	$26.97	$26.78	$26.95	$20.25	37,455
2019-10-03	$26.75	$26.84	$26.45	$26.80	$20.14	65,057
2019-10-02	$26.91	$26.95	$26.62	$26.79	$20.13	106,925
2019-10-01	$27.35	$27.40	$26.99	$27.02	$20.30	37,595
2019-09-30	$27.23	$27.30	$27.18	$27.25	$20.48	30,857
2019-09-27	$27.30	$27.36	$27.08	$27.15	$20.40	56,145
2019-09-26	$27.25	$27.30	$27.11	$27.25	$20.48	66,592
2019-09-25	$27.09	$27.23	$27.00	$27.15	$20.40	47,512
2019-09-24	$27.33	$27.44	$27.05	$27.09	$20.36	77,231
2019-09-23	$27.20	$27.35	$27.20	$27.21	$20.45	28,656
2019-09-20	$27.31	$27.44	$27.22	$27.29	$20.51	36,171
2019-09-19	$27.29	$27.48	$27.20	$27.28	$20.50	53,564
2019-09-18	$27.12	$27.28	$27.10	$27.27	$20.49	46,055
2019-09-17	$27.15	$27.24	$27.12	$27.12	$20.38	25,418
2019-09-16	$27.36	$27.47	$27.36	$27.44	$20.42	29,611
2019-09-13	$27.45	$27.52	$27.43	$27.45	$20.43	26,997
2019-09-12	$27.25	$27.55	$27.25	$27.47	$20.45	71,765
2019-09-11	$27.13	$27.29	$27.01	$27.18	$20.23	60,119
2019-09-10	$26.89	$27.07	$26.79	$27.07	$20.15	42,130
2019-09-09	$27.00	$27.03	$26.91	$26.94	$20.05	43,286
2019-09-06	$26.76	$26.97	$26.75	$26.93	$20.04	77,360
2019-09-05	$26.64	$26.94	$26.64	$26.73	$19.90	61,044
2019-09-04	$26.41	$26.54	$26.41	$26.52	$19.74	27,735
2019-09-03	$25.92	$26.33	$25.92	$26.26	$19.55	90,542
2019-08-30	$26.27	$26.48	$26.27	$26.39	$19.64	50,525
2019-08-29	$26.36	$26.47	$26.24	$26.27	$19.55	76,677
2019-08-28	$26.06	$26.28	$26.00	$26.14	$19.46	56,562
2019-08-27	$26.47	$26.47	$26.06	$26.11	$19.43	51,233
2019-08-26	$26.16	$26.33	$26.16	$26.25	$19.54	34,934
2019-08-23	$26.46	$26.57	$25.96	$26.02	$19.37	65,706
2019-08-22	$26.64	$26.67	$26.47	$26.55	$19.76	51,062
2019-08-21	$26.67	$26.80	$26.51	$26.53	$19.75	61,585
2019-08-20	$26.58	$26.63	$26.49	$26.52	$19.74	48,016
2019-08-19	$26.61	$26.88	$26.57	$26.65	$19.84	22,415
2019-08-16	$26.20	$26.41	$26.20	$26.39	$19.64	40,763
2019-08-15	$26.18	$26.56	$26.07	$26.15	$19.46	43,723
2019-08-14	$26.41	$26.41	$26.09	$26.11	$19.43	45,015
2019-08-13	$26.37	$26.87	$26.37	$26.64	$19.83	56,611
2019-08-12	$26.48	$26.55	$26.38	$26.47	$19.70	39,145
2019-08-09	$26.76	$26.76	$26.55	$26.67	$19.85	41,781
2019-08-08	$26.54	$26.85	$26.47	$26.81	$19.95	71,986
2019-08-07	$26.28	$26.48	$25.99	$26.43	$19.67	66,017
2019-08-06	$26.46	$26.62	$26.36	$26.58	$19.78	106,587
2019-08-05	$26.75	$26.75	$26.20	$26.41	$19.66	117,749
2019-08-02	$27.07	$27.11	$26.90	$27.07	$20.15	61,472
2019-08-01	$27.39	$27.60	$27.12	$27.12	$20.19	42,659
2019-07-31	$27.65	$27.75	$27.36	$27.46	$20.44	31,255
2019-07-30	$27.52	$27.70	$27.52	$27.62	$20.56	28,481
2019-07-29	$27.58	$27.72	$27.44	$27.66	$20.59	39,400
2019-07-26	$27.46	$27.60	$27.38	$27.54	$20.50	31,211
2019-07-25	$27.48	$27.56	$27.39	$27.40	$20.39	52,685
2019-07-24	$27.44	$27.53	$27.42	$27.49	$20.46	62,857
2019-07-23	$27.49	$27.50	$27.41	$27.49	$20.46	51,057
2019-07-22	$27.35	$27.45	$27.35	$27.41	$20.40	17,559
2019-07-19	$27.50	$27.55	$27.29	$27.29	$20.31	36,610
2019-07-18	$27.37	$27.50	$27.37	$27.44	$20.42	23,313
2019-07-17	$27.51	$27.53	$27.39	$27.45	$20.43	21,738
2019-07-16	$27.51	$27.56	$27.42	$27.51	$20.48	35,932
2019-07-15	$27.43	$27.50	$27.41	$27.44	$20.42	50,148
2019-07-12	$27.47	$27.47	$27.39	$27.42	$20.41	52,006
2019-07-11	$27.47	$27.47	$27.42	$27.47	$20.45	35,963
2019-07-10	$27.35	$27.50	$27.30	$27.47	$20.45	38,449
2019-07-09	$27.11	$27.33	$27.11	$27.28	$20.30	29,345
2019-07-08	$27.20	$27.27	$27.11	$27.22	$20.26	52,369
2019-07-05	$27.24	$27.33	$27.15	$27.33	$20.34	13,005
2019-07-03	$27.16	$27.35	$27.16	$27.33	$20.34	17,288
2019-07-02	$27.16	$27.24	$27.12	$27.21	$20.25	28,332
2019-07-01	$27.19	$27.22	$27.07	$27.18	$20.23	39,309
2019-06-28	$27.00	$27.03	$26.87	$26.97	$20.07	69,879
2019-06-27	$26.99	$27.04	$26.84	$26.97	$20.07	78,729
2019-06-26	$26.78	$26.95	$26.76	$26.88	$20.01	35,098
2019-06-25	$26.97	$27.04	$26.69	$26.70	$19.87	59,873
2019-06-24	$26.97	$27.01	$26.92	$26.96	$20.07	48,409
2019-06-21	$26.94	$27.08	$26.91	$26.91	$20.03	36,922
2019-06-20	$26.98	$27.05	$26.90	$26.99	$20.09	66,201
2019-06-19	$26.80	$26.87	$26.73	$26.85	$19.98	35,904
2019-06-18	$26.73	$26.85	$26.66	$26.80	$19.95	68,056
2019-06-17	$26.80	$26.93	$26.77	$26.88	$19.73	39,495
2019-06-14	$26.78	$26.86	$26.71	$26.80	$19.67	38,058
2019-06-13	$26.86	$26.88	$26.76	$26.76	$19.65	30,924
2019-06-12	$26.80	$26.80	$26.69	$26.72	$19.62	16,534
2019-06-11	$26.75	$26.89	$26.70	$26.80	$19.67	29,789
2019-06-10	$26.59	$26.79	$26.59	$26.60	$19.53	28,152
2019-06-07	$26.27	$26.58	$26.27	$26.51	$19.46	58,336
2019-06-06	$26.23	$26.34	$26.18	$26.29	$19.30	38,104
2019-06-05	$26.24	$26.28	$26.10	$26.12	$19.18	32,817
2019-06-04	$25.88	$26.17	$25.67	$26.11	$19.17	68,210
2019-06-03	$25.80	$25.84	$25.50	$25.65	$18.83	75,059
2019-05-31	$25.99	$26.01	$25.86	$25.86	$18.98	49,510
2019-05-30	$26.24	$26.24	$26.01	$26.12	$19.18	32,720
2019-05-29	$26.25	$26.36	$25.98	$26.05	$19.12	39,783
2019-05-28	$26.54	$26.59	$26.27	$26.28	$19.29	39,151
2019-05-24	$26.54	$26.62	$26.38	$26.42	$19.40	83,430
2019-05-23	$26.54	$26.54	$26.31	$26.49	$19.45	47,696
2019-05-22	$26.67	$26.77	$26.61	$26.67	$19.58	27,649
2019-05-21	$26.66	$26.76	$26.58	$26.73	$19.62	40,835
2019-05-20	$26.51	$26.62	$26.31	$26.50	$19.45	28,022
2019-05-17	$26.65	$26.86	$26.59	$26.63	$19.55	32,917
2019-05-16	$26.63	$26.87	$26.63	$26.75	$19.64	77,673
2019-05-15	$26.43	$26.77	$26.43	$26.56	$19.50	83,294
2019-05-14	$26.40	$26.62	$26.40	$26.59	$19.52	39,482
2019-05-13	$26.60	$26.72	$26.31	$26.35	$19.34	58,766
2019-05-10	$26.80	$26.94	$26.61	$26.94	$19.78	79,873
2019-05-09	$26.80	$26.98	$26.80	$26.88	$19.73	40,986
2019-05-08	$26.90	$27.08	$26.87	$27.02	$19.84	36,118
2019-05-07	$27.20	$27.25	$26.81	$26.91	$19.76	77,266
2019-05-06	$27.04	$27.35	$26.78	$27.33	$20.06	60,634
2019-05-03	$27.27	$27.37	$27.25	$27.36	$20.09	61,632
2019-05-02	$27.21	$27.30	$27.15	$27.16	$19.94	37,609
2019-05-01	$27.36	$27.47	$27.25	$27.27	$20.02	65,158
2019-04-30	$27.22	$27.30	$27.03	$27.29	$20.03	58,695
2019-04-29	$27.10	$27.24	$27.10	$27.23	$19.99	42,173
2019-04-26	$26.97	$27.18	$26.93	$27.13	$19.92	152,193
2019-04-25	$26.95	$27.05	$26.91	$26.99	$19.81	53,172
2019-04-24	$27.09	$27.10	$26.98	$27.00	$19.82	52,906
2019-04-23	$27.11	$27.13	$27.00	$27.04	$19.85	48,332
2019-04-22	$26.92	$27.02	$26.92	$27.02	$19.84	35,142
2019-04-18	$27.02	$27.03	$26.87	$26.97	$19.80	29,760
2019-04-17	$27.12	$27.12	$26.93	$26.98	$19.81	47,033
2019-04-16	$27.08	$27.14	$27.02	$27.07	$19.87	48,938
2019-04-15	$26.95	$27.05	$26.93	$27.03	$19.84	31,801
2019-04-12	$27.00	$27.05	$26.93	$26.96	$19.79	38,967
2019-04-11	$26.87	$26.92	$26.83	$26.90	$19.75	39,902
2019-04-10	$26.78	$26.89	$26.75	$26.82	$19.69	52,218
2019-04-09	$26.84	$26.85	$26.68	$26.75	$19.64	47,871
2019-04-08	$26.83	$26.88	$26.75	$26.85	$19.71	52,785
2019-04-05	$26.83	$26.89	$26.71	$26.86	$19.72	49,688
2019-04-04	$26.74	$26.80	$26.68	$26.79	$19.67	62,651
2019-04-03	$26.67	$26.78	$26.64	$26.74	$19.63	55,653
2019-04-02	$26.63	$26.63	$26.54	$26.62	$19.54	41,580
2019-04-01	$26.46	$26.61	$26.46	$26.58	$19.51	39,445
2019-03-29	$26.43	$26.47	$26.24	$26.30	$19.31	85,094
2019-03-28	$26.23	$26.29	$26.12	$26.21	$19.24	88,456
2019-03-27	$26.26	$26.27	$26.05	$26.12	$19.18	65,710
2019-03-26	$26.20	$26.33	$26.03	$26.23	$19.26	61,364
2019-03-25	$26.00	$26.08	$25.81	$26.02	$19.10	86,361
2019-03-22	$26.33	$26.33	$25.93	$25.95	$19.05	65,413
2019-03-21	$26.14	$26.48	$26.14	$26.38	$19.37	69,543
2019-03-20	$26.34	$26.35	$26.16	$26.20	$19.23	45,351
2019-03-19	$26.36	$26.45	$26.21	$26.31	$19.31	55,600
2019-03-18	$26.42	$26.53	$26.42	$26.47	$19.26	33,741
2019-03-15	$26.36	$26.42	$26.32	$26.42	$19.22	67,178
2019-03-14	$26.31	$26.40	$26.25	$26.29	$19.13	87,572
2019-03-13	$26.25	$26.35	$26.18	$26.33	$19.15	33,869
2019-03-12	$26.21	$26.21	$26.06	$26.20	$19.06	57,563
2019-03-11	$25.78	$26.10	$25.78	$26.09	$18.98	54,219
2019-03-08	$25.91	$25.91	$25.60	$25.69	$18.69	153,143
2019-03-07	$26.14	$26.15	$26.00	$26.04	$18.94	51,835
2019-03-06	$26.24	$26.28	$26.14	$26.18	$19.05	76,033
2019-03-05	$26.45	$26.45	$26.18	$26.22	$19.07	104,462
2019-03-04	$26.51	$26.69	$26.37	$26.39	$19.20	66,402
2019-03-01	$26.61	$26.63	$26.47	$26.50	$19.28	46,935
2019-02-28	$26.52	$26.58	$26.44	$26.51	$19.29	38,791
2019-02-27	$26.32	$26.54	$26.32	$26.46	$19.25	38,158
2019-02-26	$26.37	$26.60	$26.37	$26.37	$19.18	60,556
2019-02-25	$26.41	$26.67	$26.41	$26.53	$19.30	77,270
2019-02-22	$26.23	$26.33	$26.21	$26.28	$19.12	43,530
2019-02-21	$26.18	$26.24	$26.03	$26.17	$19.04	72,883
2019-02-20	$26.17	$26.39	$26.17	$26.22	$19.07	94,008
2019-02-19	$26.25	$26.41	$26.09	$26.34	$19.16	68,706
2019-02-15	$26.10	$26.17	$25.88	$26.17	$19.04	46,450
2019-02-14	$25.96	$26.13	$25.91	$25.95	$18.88	55,080
2019-02-13	$26.00	$26.07	$25.97	$26.03	$18.94	34,185
2019-02-12	$25.82	$26.00	$25.77	$25.93	$18.86	42,451
2019-02-11	$25.70	$25.76	$25.60	$25.74	$18.73	34,536
2019-02-08	$25.57	$25.70	$25.53	$25.65	$18.66	65,486
2019-02-07	$25.80	$25.87	$25.60	$25.69	$18.69	59,428
2019-02-06	$25.96	$25.99	$25.83	$25.92	$18.86	62,644
2019-02-05	$25.80	$25.94	$25.74	$25.94	$18.87	72,191
2019-02-04	$25.63	$25.87	$25.57	$25.75	$18.73	62,226
2019-02-01	$25.67	$25.71	$25.52	$25.57	$18.60	46,332
2019-01-31	$25.39	$25.61	$25.35	$25.56	$18.59	74,258
2019-01-30	$25.13	$25.37	$25.04	$25.37	$18.46	86,016
2019-01-29	$25.02	$25.12	$24.94	$25.00	$18.19	77,225
2019-01-28	$24.98	$25.03	$24.76	$25.02	$18.20	63,288
2019-01-25	$25.03	$25.24	$25.03	$25.08	$18.25	70,080
2019-01-24	$25.16	$25.22	$24.86	$24.95	$18.15	119,598
2019-01-23	$25.09	$25.28	$24.90	$25.12	$18.27	73,321
2019-01-22	$25.19	$25.22	$24.89	$25.06	$18.23	55,942
2019-01-18	$25.03	$25.33	$25.00	$25.28	$18.39	82,082
2019-01-17	$24.84	$25.01	$24.84	$24.93	$18.14	87,747
2019-01-16	$24.87	$24.98	$24.86	$24.95	$18.15	97,593
2019-01-15	$24.63	$24.89	$24.62	$24.80	$18.04	85,370
2019-01-14	$24.49	$24.65	$24.41	$24.61	$17.90	49,541
2019-01-11	$24.48	$24.65	$24.40	$24.60	$17.90	70,049
2019-01-10	$24.42	$24.69	$24.38	$24.48	$17.81	218,591
2019-01-09	$24.50	$24.63	$24.46	$24.51	$17.83	122,094
2019-01-08	$24.28	$24.45	$24.18	$24.45	$17.79	86,941
2019-01-07	$23.81	$24.22	$23.77	$24.10	$17.53	145,550
2019-01-04	$23.32	$23.68	$23.32	$23.66	$17.21	70,005
2019-01-03	$23.50	$23.53	$23.19	$23.25	$16.91	82,713
2019-01-02	$23.33	$23.88	$23.21	$23.60	$17.17	80,604
2018-12-31	$23.50	$23.62	$23.37	$23.52	$17.11	114,161
2018-12-28	$23.10	$23.53	$23.00	$23.29	$16.94	162,937
2018-12-27	$23.13	$23.13	$22.46	$22.95	$16.70	199,857
2018-12-26	$22.08	$23.15	$22.08	$23.07	$16.78	156,296
2018-12-24	$21.97	$22.26	$21.83	$22.12	$16.09	127,776
2018-12-21	$22.49	$22.67	$22.12	$22.15	$16.11	105,369
2018-12-20	$23.11	$23.20	$22.23	$22.54	$16.40	233,544
2018-12-19	$23.47	$23.62	$23.09	$23.28	$16.94	67,763
2018-12-18	$23.50	$23.72	$23.35	$23.44	$17.05	162,394
2018-12-17	$24.54	$24.64	$24.12	$24.25	$16.93	137,552
2018-12-14	$25.18	$25.36	$24.53	$24.68	$17.23	99,618
2018-12-13	$25.47	$25.50	$25.25	$25.35	$17.69	73,358
2018-12-12	$25.59	$25.67	$25.41	$25.42	$17.74	70,775
2018-12-11	$25.61	$25.75	$25.13	$25.33	$17.68	49,293
2018-12-10	$25.59	$25.60	$25.07	$25.41	$17.74	45,812
2018-12-07	$25.86	$25.96	$25.53	$25.61	$17.87	139,426
2018-12-06	$25.60	$25.83	$25.45	$25.81	$18.01	72,334
2018-12-04	$26.62	$26.85	$26.03	$26.05	$18.18	123,640
2018-12-03	$26.74	$26.85	$26.67	$26.70	$18.64	87,570
2018-11-30	$26.25	$26.52	$26.24	$26.44	$18.45	54,891
2018-11-29	$26.25	$26.35	$26.14	$26.30	$18.36	76,014
2018-11-28	$26.01	$26.34	$25.83	$26.28	$18.34	91,662
2018-11-27	$25.68	$26.02	$25.62	$25.85	$18.04	113,187
2018-11-26	$25.70	$25.85	$25.66	$25.79	$18.00	46,231
2018-11-23	$25.43	$25.60	$25.43	$25.51	$17.80	16,882
2018-11-21	$25.53	$25.73	$25.50	$25.53	$17.82	35,020
2018-11-20	$25.50	$25.51	$25.20	$25.46	$17.77	63,248
2018-11-19	$26.10	$26.13	$25.65	$25.76	$17.98	50,497
2018-11-16	$25.87	$26.17	$25.76	$26.05	$18.18	75,479
2018-11-15	$25.76	$26.14	$25.70	$26.06	$18.19	46,220
2018-11-14	$26.12	$26.39	$25.82	$25.82	$18.02	125,813
2018-11-13	$26.13	$26.35	$26.03	$26.03	$18.17	46,738
2018-11-12	$26.42	$26.42	$26.09	$26.19	$18.28	50,103
2018-11-09	$26.51	$26.60	$26.39	$26.48	$18.48	79,800
2018-11-08	$26.76	$26.87	$26.63	$26.64	$18.59	54,782
2018-11-07	$26.37	$26.81	$26.37	$26.81	$18.71	41,227
2018-11-06	$26.12	$26.31	$26.12	$26.19	$18.28	55,570
2018-11-05	$26.11	$26.23	$25.97	$26.17	$18.27	56,214
2018-11-02	$26.28	$26.40	$25.94	$26.09	$18.21	45,331
2018-11-01	$25.97	$26.32	$25.82	$26.19	$18.28	111,447
2018-10-31	$25.87	$26.04	$25.87	$25.91	$18.08	90,749
2018-10-30	$25.36	$25.66	$25.34	$25.65	$17.90	40,269
2018-10-29	$25.66	$25.89	$25.21	$25.43	$17.75	64,653
2018-10-26	$25.49	$25.69	$25.22	$25.42	$17.74	79,863
2018-10-25	$25.54	$25.95	$25.51	$25.86	$18.05	103,911
2018-10-24	$26.30	$26.44	$25.23	$25.35	$17.69	134,168
2018-10-23	$26.21	$26.45	$26.01	$26.35	$18.39	61,826
2018-10-22	$26.63	$26.79	$26.50	$26.52	$18.51	50,461
2018-10-19	$26.66	$26.91	$26.58	$26.58	$18.55	50,640
2018-10-18	$26.81	$26.95	$26.51	$26.62	$18.58	130,807
2018-10-17	$26.93	$27.08	$26.74	$26.89	$18.77	65,510
2018-10-16	$26.53	$26.97	$26.46	$26.95	$18.81	74,183
2018-10-15	$26.35	$26.59	$26.30	$26.45	$18.46	53,448
2018-10-12	$26.43	$26.64	$26.17	$26.36	$18.40	76,249
2018-10-11	$26.43	$26.53	$25.93	$26.11	$18.22	89,063
2018-10-10	$27.39	$27.39	$26.57	$26.59	$18.56	75,000
2018-10-09	$27.39	$27.56	$27.34	$27.38	$19.11	57,373
2018-10-08	$27.51	$27.51	$27.27	$27.44	$19.15	77,848
2018-10-05	$27.68	$27.70	$27.32	$27.47	$19.17	62,648
2018-10-04	$27.97	$27.99	$27.64	$27.68	$19.32	58,491
2018-10-03	$28.03	$28.15	$27.97	$27.97	$19.52	60,332
2018-10-02	$28.00	$28.07	$27.91	$27.97	$19.52	57,865
2018-10-01	$27.94	$28.01	$27.93	$28.00	$19.54	77,706
2018-09-28	$28.01	$28.01	$27.83	$27.87	$19.45	110,254
2018-09-27	$27.98	$28.08	$27.94	$27.95	$19.51	57,546
2018-09-26	$27.87	$28.04	$27.87	$27.93	$19.49	38,960
2018-09-25	$27.94	$28.03	$27.85	$27.85	$19.44	54,336
2018-09-24	$27.95	$27.98	$27.85	$27.85	$19.44	45,994
2018-09-21	$27.95	$28.01	$27.91	$27.93	$19.49	52,143
2018-09-20	$27.82	$27.99	$27.82	$27.95	$19.51	79,261
2018-09-19	$27.75	$27.85	$27.73	$27.85	$19.44	20,491
2018-09-18	$27.61	$27.78	$27.56	$27.75	$19.37	33,453
2018-09-17	$27.93	$28.00	$27.80	$27.85	$19.27	36,961
2018-09-14	$27.92	$28.06	$27.80	$27.93	$19.33	48,837
2018-09-13	$27.94	$28.03	$27.94	$27.97	$19.36	23,266
2018-09-12	$27.85	$28.00	$27.81	$27.88	$19.29	53,084
2018-09-11	$27.77	$27.94	$27.77	$27.88	$19.29	20,664
2018-09-10	$27.88	$27.91	$27.77	$27.77	$19.22	25,523
2018-09-07	$27.75	$27.91	$27.74	$27.83	$19.26	33,848
2018-09-06	$27.87	$28.04	$27.84	$27.86	$19.28	66,190
2018-09-05	$27.95	$27.98	$27.82	$27.92	$19.32	38,043
2018-09-04	$27.90	$27.99	$27.78	$27.90	$19.31	37,326
2018-08-31	$28.02	$28.02	$27.90	$27.96	$19.35	43,427
2018-08-30	$28.10	$28.10	$27.92	$28.00	$19.38	45,868
2018-08-29	$27.96	$28.16	$27.96	$28.12	$19.46	47,652
2018-08-28	$28.03	$28.04	$27.96	$27.96	$19.35	48,053
2018-08-27	$27.95	$28.19	$27.94	$28.00	$19.38	61,276
2018-08-24	$27.80	$27.94	$27.70	$27.90	$19.31	49,861
2018-08-23	$27.77	$27.78	$27.66	$27.73	$19.19	57,082
2018-08-22	$27.73	$27.81	$27.72	$27.72	$19.18	37,276
2018-08-21	$27.61	$27.84	$27.61	$27.76	$19.21	52,611
2018-08-20	$27.68	$27.74	$27.60	$27.69	$19.16	46,926
2018-08-17	$27.59	$27.73	$27.52	$27.67	$19.15	31,848
2018-08-16	$27.54	$27.65	$27.52	$27.52	$19.04	34,484
2018-08-15	$27.40	$27.42	$27.28	$27.40	$18.96	34,372
2018-08-14	$27.38	$27.55	$27.33	$27.52	$19.04	35,441
2018-08-13	$27.35	$27.50	$27.24	$27.32	$18.91	58,395
2018-08-10	$27.40	$27.40	$27.31	$27.36	$18.93	34,191
2018-08-09	$27.65	$27.65	$27.49	$27.49	$19.02	51,036
2018-08-08	$27.55	$27.61	$27.46	$27.51	$19.04	62,472
2018-08-07	$27.35	$27.65	$27.35	$27.52	$19.04	52,813
2018-08-06	$27.35	$27.52	$27.35	$27.48	$19.02	34,818
2018-08-03	$27.29	$27.41	$27.22	$27.41	$18.97	50,519
2018-08-02	$27.15	$27.25	$27.08	$27.20	$18.82	49,040
2018-08-01	$27.29	$27.29	$27.10	$27.21	$18.83	33,906
2018-07-31	$27.18	$27.23	$27.10	$27.23	$18.84	71,366
2018-07-30	$27.21	$27.21	$27.00	$27.00	$18.68	41,960
2018-07-27	$27.41	$27.43	$27.13	$27.16	$18.79	47,649
2018-07-26	$27.28	$27.45	$27.28	$27.35	$18.93	81,026
2018-07-25	$27.20	$27.40	$27.18	$27.37	$18.94	44,740
2018-07-24	$27.15	$27.29	$27.15	$27.16	$18.79	42,435
2018-07-23	$27.00	$27.13	$26.95	$27.04	$18.71	62,214
2018-07-20	$26.95	$27.11	$26.95	$27.02	$18.70	33,725
2018-07-19	$27.00	$27.14	$27.00	$27.06	$18.73	64,689
2018-07-18	$27.02	$27.15	$27.02	$27.13	$18.77	41,510
2018-07-17	$26.96	$27.07	$26.93	$27.07	$18.73	34,027
2018-07-16	$27.06	$27.06	$26.93	$26.97	$18.66	26,879
2018-07-13	$26.88	$27.05	$26.88	$27.01	$18.69	70,074
2018-07-12	$26.83	$26.91	$26.83	$26.88	$18.60	81,281
2018-07-11	$26.72	$26.86	$26.72	$26.74	$18.50	80,255
2018-07-10	$26.89	$26.94	$26.85	$26.88	$18.60	59,323
2018-07-09	$26.82	$26.90	$26.82	$26.86	$18.59	105,233
2018-07-06	$26.63	$26.77	$26.60	$26.70	$18.48	94,366
2018-07-05	$26.64	$26.64	$26.55	$26.57	$18.39	52,799
2018-07-03	$26.71	$26.71	$26.48	$26.48	$18.32	31,410
2018-07-02	$26.39	$26.58	$26.36	$26.56	$18.38	33,124
2018-06-29	$26.57	$26.75	$26.51	$26.51	$18.35	86,678
2018-06-28	$26.47	$26.59	$26.39	$26.47	$18.32	134,669
2018-06-27	$26.65	$26.85	$26.41	$26.41	$18.28	48,801
2018-06-26	$26.59	$26.76	$26.58	$26.65	$18.44	47,858
2018-06-25	$26.85	$26.85	$26.43	$26.56	$18.38	72,930
2018-06-22	$26.99	$27.08	$26.96	$26.99	$18.68	52,862
2018-06-21	$26.92	$26.99	$26.89	$26.92	$18.63	44,847
2018-06-20	$27.06	$27.11	$26.94	$26.98	$18.67	66,609
2018-06-19	$26.92	$27.05	$26.86	$27.02	$18.70	45,946
2018-06-18	$27.45	$27.50	$27.38	$27.46	$18.69	31,638
2018-06-15	$27.49	$27.55	$27.46	$27.52	$18.73	62,608
2018-06-14	$27.65	$27.70	$27.55	$27.56	$18.76	37,189
2018-06-13	$27.57	$27.68	$27.54	$27.61	$18.79	75,223
2018-06-12	$27.46	$27.57	$27.45	$27.52	$18.73	42,454
2018-06-11	$27.37	$27.56	$27.37	$27.49	$18.71	42,397
2018-06-08	$27.36	$27.45	$27.30	$27.38	$18.63	43,447
2018-06-07	$27.38	$27.44	$27.34	$27.42	$18.66	104,578
2018-06-06	$27.39	$27.46	$27.34	$27.42	$18.66	45,599
2018-06-05	$27.29	$27.39	$27.27	$27.33	$18.60	40,623
2018-06-04	$27.23	$27.35	$27.21	$27.34	$18.61	66,284
2018-06-01	$27.15	$27.23	$27.10	$27.15	$18.48	139,061
2018-05-31	$27.12	$27.12	$26.93	$27.00	$18.38	51,192
2018-05-30	$26.93	$27.16	$26.90	$27.11	$18.45	108,834
2018-05-29	$26.88	$26.95	$26.75	$26.80	$18.24	78,988
2018-05-25	$27.03	$27.11	$26.96	$27.05	$18.41	71,724
2018-05-24	$27.11	$27.12	$27.01	$27.09	$18.44	110,064
2018-05-23	$27.09	$27.14	$26.97	$27.14	$18.47	131,584
2018-05-22	$27.10	$27.23	$27.10	$27.14	$18.47	98,127
2018-05-21	$27.19	$27.24	$27.14	$27.16	$18.49	129,028
2018-05-18	$27.01	$27.17	$27.01	$27.08	$18.43	79,462
2018-05-17	$27.13	$27.20	$27.06	$27.11	$18.45	83,795
2018-05-16	$27.26	$27.26	$27.13	$27.14	$18.47	84,977
2018-05-15	$27.17	$27.22	$27.07	$27.12	$18.46	50,386
2018-05-14	$27.28	$27.31	$27.20	$27.21	$18.52	35,348
2018-05-11	$27.07	$27.23	$27.07	$27.22	$18.53	40,704
2018-05-10	$26.92	$27.17	$26.92	$27.06	$18.42	44,932
2018-05-09	$26.72	$26.92	$26.72	$26.91	$18.31	58,971
2018-05-08	$26.70	$26.77	$26.64	$26.71	$18.18	45,162
2018-05-07	$26.69	$26.81	$26.65	$26.72	$18.19	46,360
2018-05-04	$26.25	$26.74	$26.25	$26.64	$18.13	34,607
2018-05-03	$26.44	$26.44	$26.20	$26.32	$17.91	56,470
2018-05-02	$26.57	$26.58	$26.40	$26.45	$18.00	97,626
2018-05-01	$26.55	$26.66	$26.47	$26.57	$18.08	73,751
2018-04-30	$26.87	$27.03	$26.71	$26.71	$18.18	38,003
2018-04-27	$26.82	$26.89	$26.77	$26.86	$18.28	39,998
2018-04-26	$26.68	$26.89	$26.68	$26.79	$18.23	41,923
2018-04-25	$26.70	$26.75	$26.46	$26.60	$18.10	62,921
2018-04-24	$26.87	$27.01	$26.48	$26.60	$18.10	44,736
2018-04-23	$26.70	$26.87	$26.69	$26.77	$18.22	54,226
2018-04-20	$26.80	$26.88	$26.64	$26.72	$18.19	40,934
2018-04-19	$26.93	$27.01	$26.64	$26.86	$18.28	70,064
2018-04-18	$27.10	$27.10	$26.94	$26.98	$18.36	48,021
2018-04-17	$26.91	$27.07	$26.89	$26.99	$18.37	87,897
2018-04-16	$26.64	$26.83	$26.62	$26.79	$18.23	37,807
2018-04-13	$26.68	$26.78	$26.50	$26.56	$18.08	37,198
2018-04-12	$26.63	$26.70	$26.57	$26.59	$18.10	42,076
2018-04-11	$26.47	$26.60	$26.44	$26.46	$18.01	32,282
2018-04-10	$26.48	$26.62	$26.43	$26.57	$18.08	65,084
2018-04-09	$26.21	$26.48	$26.21	$26.24	$17.86	60,798
2018-04-06	$26.45	$26.46	$25.97	$26.10	$17.76	119,813
2018-04-05	$26.36	$26.54	$26.32	$26.50	$18.04	47,837
2018-04-04	$25.69	$26.29	$25.69	$26.28	$17.89	68,602
2018-04-03	$25.93	$25.98	$25.74	$25.96	$17.67	112,274
2018-04-02	$26.28	$26.28	$25.62	$25.74	$17.52	138,972
2018-03-29	$26.14	$26.36	$26.01	$26.31	$17.91	80,475
2018-03-28	$25.97	$26.11	$25.81	$26.02	$17.71	63,454
2018-03-27	$26.35	$26.46	$25.84	$25.98	$17.68	113,891
2018-03-26	$26.11	$26.33	$25.98	$26.29	$17.89	157,542
2018-03-23	$26.40	$26.42	$25.86	$25.87	$17.61	73,476
2018-03-22	$26.53	$26.65	$26.25	$26.27	$17.88	61,202
2018-03-21	$26.81	$26.89	$26.74	$26.77	$18.22	74,274
2018-03-20	$27.01	$27.14	$26.89	$26.97	$18.20	121,365
2018-03-19	$27.19	$27.19	$26.80	$26.97	$18.20	53,303
2018-03-16	$27.20	$27.32	$27.20	$27.24	$18.38	31,092
2018-03-15	$27.25	$27.37	$27.14	$27.22	$18.37	33,191
2018-03-14	$27.43	$27.43	$27.17	$27.23	$18.37	36,155
2018-03-13	$27.54	$27.66	$27.33	$27.38	$18.48	44,888
2018-03-12	$27.56	$27.61	$27.38	$27.53	$18.58	29,476
2018-03-09	$27.29	$27.54	$27.29	$27.52	$18.57	65,265
2018-03-08	$26.98	$27.15	$26.98	$27.11	$18.29	79,800
2018-03-07	$26.75	$26.95	$26.74	$26.94	$18.18	104,042
2018-03-06	$26.99	$27.01	$26.88	$26.89	$18.15	111,504
2018-03-05	$26.67	$26.94	$26.53	$26.93	$18.17	125,534
2018-03-02	$26.57	$26.79	$26.36	$26.72	$18.03	151,729
2018-03-01	$27.20	$27.35	$26.70	$26.74	$18.04	98,390
2018-02-28	$27.46	$27.49	$27.16	$27.27	$18.40	121,652
2018-02-27	$27.53	$27.63	$27.31	$27.36	$18.46	30,082
2018-02-26	$27.37	$27.61	$27.36	$27.58	$18.61	47,608
2018-02-23	$27.21	$27.34	$27.15	$27.34	$18.45	74,621
2018-02-22	$27.16	$27.31	$27.05	$27.06	$18.26	37,142
2018-02-21	$27.15	$27.33	$27.08	$27.08	$18.27	38,070
2018-02-20	$27.26	$27.28	$27.07	$27.13	$18.31	49,149
2018-02-16	$27.07	$27.44	$27.07	$27.29	$18.42	36,562
2018-02-15	$27.17	$27.20	$26.95	$27.18	$18.34	91,030
2018-02-14	$26.63	$27.05	$26.63	$26.98	$18.21	52,191
2018-02-13	$26.61	$26.82	$26.52	$26.78	$18.07	70,449
2018-02-12	$26.43	$26.78	$26.28	$26.63	$17.97	85,706
2018-02-09	$26.24	$26.50	$25.72	$26.34	$17.77	122,139
2018-02-08	$26.90	$26.94	$26.11	$26.11	$17.62	81,583
2018-02-07	$26.54	$27.10	$26.43	$26.88	$18.14	66,633
2018-02-06	$25.88	$26.67	$25.49	$26.64	$17.98	174,695
2018-02-05	$27.11	$27.14	$26.01	$26.22	$17.69	123,960
2018-02-02	$27.66	$27.66	$27.22	$27.23	$18.37	87,440
2018-02-01	$27.61	$27.86	$27.61	$27.79	$18.75	45,292
2018-01-31	$27.65	$27.85	$27.65	$27.70	$18.69	57,023
2018-01-30	$27.80	$27.85	$27.50	$27.59	$18.62	108,272
2018-01-29	$28.23	$28.26	$27.95	$27.99	$18.89	50,522
2018-01-26	$28.17	$28.30	$28.15	$28.21	$19.04	68,714
2018-01-25	$28.30	$28.30	$28.10	$28.12	$18.98	56,981
2018-01-24	$28.17	$28.32	$28.10	$28.22	$19.04	76,455
2018-01-23	$27.85	$28.20	$27.82	$28.10	$18.96	103,673
2018-01-22	$27.82	$27.94	$27.71	$27.82	$18.77	127,007
2018-01-19	$27.76	$27.83	$27.70	$27.78	$18.75	80,113
2018-01-18	$27.63	$27.76	$27.62	$27.68	$18.68	64,333
2018-01-17	$27.47	$27.66	$27.45	$27.62	$18.64	80,452
2018-01-16	$27.65	$27.91	$27.42	$27.42	$18.50	93,349
2018-01-12	$27.54	$27.76	$27.54	$27.60	$18.62	97,074
2018-01-11	$27.41	$27.67	$27.39	$27.59	$18.62	66,976
2018-01-10	$27.37	$27.48	$27.33	$27.33	$18.44	56,428
2018-01-09	$27.34	$27.53	$27.33	$27.36	$18.46	60,214
2018-01-08	$27.25	$27.38	$27.21	$27.29	$18.42	72,229
2018-01-05	$27.21	$27.32	$27.18	$27.19	$18.35	59,782
2018-01-04	$27.11	$27.31	$26.98	$27.13	$18.31	70,240
2018-01-03	$27.06	$27.20	$27.00	$27.07	$18.27	82,424
2018-01-02	$26.95	$27.10	$26.93	$26.93	$18.17	112,755
2017-12-29	$26.96	$27.11	$26.93	$26.94	$18.18	98,093
2017-12-28	$26.87	$26.93	$26.80	$26.89	$18.15	60,486
2017-12-27	$26.62	$26.84	$26.62	$26.77	$18.06	38,985
2017-12-26	$26.69	$26.75	$26.61	$26.64	$17.98	41,607
2017-12-22	$26.67	$26.72	$26.62	$26.68	$18.00	33,830
2017-12-21	$26.62	$26.77	$26.62	$26.67	$18.00	39,897
2017-12-20	$26.75	$26.75	$26.59	$26.59	$17.94	50,005
2017-12-19	$27.20	$27.20	$26.98	$27.02	$17.90	64,086
2017-12-18	$27.03	$27.19	$27.01	$27.12	$17.96	57,256
2017-12-15	$26.73	$27.01	$26.73	$26.99	$17.88	77,291
2017-12-14	$26.76	$26.91	$26.75	$26.79	$17.74	61,459
2017-12-13	$26.83	$26.95	$26.80	$26.82	$17.76	97,236
2017-12-12	$26.64	$26.91	$26.64	$26.89	$17.81	54,020
2017-12-11	$26.53	$26.79	$26.53	$26.70	$17.68	33,857
2017-12-08	$26.59	$26.74	$26.58	$26.61	$17.63	66,246
2017-12-07	$26.50	$26.68	$26.50	$26.54	$17.58	62,238
2017-12-06	$26.56	$26.70	$26.54	$26.63	$17.64	57,966
2017-12-05	$26.61	$26.73	$26.57	$26.57	$17.60	56,210
2017-12-04	$26.74	$26.84	$26.61	$26.61	$17.63	50,794
2017-12-01	$26.69	$26.73	$26.42	$26.60	$17.62	55,185
2017-11-30	$26.51	$26.72	$26.51	$26.64	$17.65	79,914
2017-11-29	$26.44	$26.50	$26.38	$26.50	$17.55	50,804
2017-11-28	$26.29	$26.41	$26.29	$26.35	$17.45	101,653
2017-11-27	$26.22	$26.32	$26.22	$26.31	$17.43	40,297
2017-11-24	$26.22	$26.28	$26.22	$26.27	$17.40	13,700
2017-11-22	$26.01	$26.18	$26.01	$26.17	$17.33	45,317
2017-11-21	$25.95	$26.12	$25.92	$26.08	$17.27	53,704
2017-11-20	$25.80	$25.86	$25.79	$25.83	$17.11	76,809
2017-11-17	$25.88	$25.95	$25.81	$25.83	$17.11	64,705
2017-11-16	$25.66	$26.00	$25.66	$25.83	$17.11	52,131
2017-11-15	$25.65	$25.71	$25.52	$25.60	$16.96	44,069
2017-11-14	$25.90	$25.90	$25.70	$25.76	$17.06	62,885
2017-11-13	$25.99	$26.04	$25.91	$25.92	$17.17	58,912
2017-11-10	$25.83	$26.06	$25.83	$26.06	$17.26	80,831
2017-11-09	$25.95	$26.10	$25.83	$25.86	$17.13	77,317
2017-11-08	$25.91	$26.15	$25.91	$26.12	$17.30	42,614
2017-11-07	$26.19	$26.25	$26.00	$26.00	$17.22	45,452
2017-11-06	$26.19	$26.19	$26.09	$26.19	$17.35	26,420
2017-11-03	$26.02	$26.15	$26.02	$26.14	$17.31	35,746
2017-11-02	$26.01	$26.09	$25.96	$25.97	$17.20	45,608
2017-11-01	$26.00	$26.08	$25.84	$25.96	$17.19	108,961
2017-10-31	$25.86	$26.05	$25.86	$25.94	$17.18	59,963
2017-10-30	$25.71	$25.89	$25.71	$25.83	$17.11	60,426
2017-10-27	$25.76	$25.88	$25.70	$25.84	$17.12	85,554
2017-10-26	$25.85	$25.94	$25.66	$25.69	$17.02	70,635
2017-10-25	$26.07	$26.07	$25.80	$25.80	$17.09	64,723
2017-10-24	$26.02	$26.06	$25.95	$26.05	$17.25	110,029
2017-10-23	$26.09	$26.09	$25.92	$25.98	$17.21	76,826
2017-10-20	$25.98	$26.08	$25.98	$26.00	$17.22	55,093
2017-10-19	$25.78	$25.92	$25.73	$25.85	$17.12	36,627
2017-10-18	$26.00	$26.12	$25.89	$25.90	$17.16	64,935
2017-10-17	$26.00	$26.00	$25.90	$25.90	$17.16	36,877
2017-10-16	$25.97	$26.00	$25.92	$25.97	$17.20	44,346
2017-10-13	$25.93	$25.99	$25.89	$25.89	$17.15	40,894
2017-10-12	$25.91	$25.97	$25.88	$25.88	$17.14	62,949
2017-10-11	$25.92	$25.97	$25.86	$25.91	$17.16	55,368
2017-10-10	$25.94	$25.95	$25.85	$25.87	$17.14	47,724
2017-10-09	$25.77	$25.98	$25.66	$25.83	$17.11	94,193
2017-10-06	$25.70	$25.83	$25.70	$25.70	$17.02	40,869
2017-10-05	$25.59	$25.79	$25.59	$25.75	$17.06	75,590
2017-10-04	$25.65	$25.66	$25.58	$25.59	$16.95	61,911
2017-10-03	$25.66	$25.76	$25.60	$25.66	$17.00	88,211
2017-10-02	$25.57	$25.71	$25.55	$25.66	$17.00	64,962
2017-09-29	$25.35	$25.60	$25.26	$25.55	$16.92	77,536
2017-09-28	$25.34	$25.44	$25.30	$25.44	$16.85	89,625
2017-09-27	$25.34	$25.37	$25.27	$25.31	$16.76	108,615
2017-09-26	$25.30	$25.36	$25.27	$25.28	$16.74	133,489
2017-09-25	$25.15	$25.31	$25.15	$25.27	$16.74	85,104
2017-09-22	$25.17	$25.28	$25.17	$25.26	$16.73	109,735
2017-09-21	$25.32	$25.32	$25.20	$25.20	$16.69	42,205
2017-09-20	$25.24	$25.35	$25.24	$25.30	$16.76	32,872
2017-09-19	$25.22	$25.29	$25.17	$25.26	$16.73	54,055
2017-09-18	$25.16	$25.24	$25.16	$25.23	$16.71	30,361
2017-09-15	$25.09	$25.14	$25.03	$25.13	$16.65	38,117
2017-09-14	$25.26	$25.33	$25.23	$25.32	$16.60	46,197
2017-09-13	$25.24	$25.32	$25.21	$25.29	$16.58	42,827
2017-09-12	$25.20	$25.30	$25.20	$25.21	$16.53	46,888
2017-09-11	$25.10	$25.24	$25.10	$25.19	$16.51	28,150
2017-09-08	$25.02	$25.16	$24.98	$25.05	$16.42	48,647
2017-09-07	$22.64	$25.13	$22.63	$25.06	$16.43	38,240
2017-09-06	$24.97	$25.05	$24.97	$25.00	$16.39	52,199
2017-09-05	$25.12	$25.19	$24.90	$24.92	$16.34	52,922
2017-09-01	$25.15	$25.22	$25.13	$25.22	$16.53	72,352
2017-08-31	$24.99	$25.12	$24.99	$25.09	$16.45	53,962
2017-08-30	$24.86	$25.00	$24.86	$24.94	$16.35	85,534
2017-08-29	$24.84	$24.92	$24.82	$24.89	$16.32	69,511
2017-08-28	$24.85	$24.96	$24.85	$24.89	$16.32	37,740
2017-08-25	$24.84	$24.95	$24.84	$24.91	$16.33	45,203
2017-08-24	$24.92	$24.96	$24.84	$24.84	$16.28	68,907
2017-08-23	$24.92	$24.99	$24.80	$24.90	$16.32	46,892
2017-08-22	$24.75	$25.00	$24.75	$25.00	$16.39	82,009
2017-08-21	$24.68	$24.74	$24.61	$24.73	$16.21	59,689
2017-08-18	$24.46	$24.75	$24.46	$24.67	$16.17	78,128
2017-08-17	$24.90	$24.97	$24.63	$24.63	$16.15	82,163
2017-08-16	$24.86	$25.00	$24.86	$24.97	$16.37	81,512
2017-08-15	$25.00	$25.00	$24.90	$24.91	$16.33	70,314
2017-08-14	$24.70	$24.96	$24.70	$24.94	$16.35	73,692
2017-08-11	$24.11	$24.64	$23.93	$24.60	$16.13	84,986
2017-08-10	$24.84	$24.90	$24.30	$24.39	$15.99	131,331
2017-08-09	$24.97	$24.98	$24.88	$24.91	$16.33	55,269
2017-08-08	$24.99	$25.10	$24.98	$25.04	$16.41	91,988
2017-08-07	$24.90	$25.07	$24.90	$25.02	$16.40	102,693
2017-08-04	$24.97	$25.09	$24.88	$24.95	$16.36	83,110
2017-08-03	$24.94	$25.11	$24.94	$25.02	$16.40	51,593
2017-08-02	$25.02	$25.10	$24.96	$24.99	$16.38	61,574
2017-08-01	$25.09	$25.11	$25.00	$25.01	$16.39	47,720
2017-07-31	$25.03	$25.12	$25.03	$25.05	$16.42	65,418
2017-07-28	$24.82	$25.00	$24.82	$24.98	$16.38	51,423
2017-07-27	$25.02	$25.02	$24.81	$24.92	$16.34	43,114
2017-07-26	$24.93	$25.02	$24.93	$24.96	$16.36	48,784
2017-07-25	$24.87	$24.94	$24.87	$24.92	$16.34	49,311
2017-07-24	$24.78	$24.85	$24.76	$24.81	$16.26	70,792
2017-07-21	$24.78	$24.84	$24.77	$24.78	$16.24	55,586
2017-07-20	$24.82	$24.85	$24.80	$24.81	$16.26	42,142
2017-07-19	$24.75	$24.82	$24.71	$24.80	$16.26	106,443
2017-07-18	$24.65	$24.72	$24.62	$24.69	$16.19	81,097
2017-07-17	$24.64	$24.74	$24.58	$24.73	$16.21	73,381
2017-07-14	$24.62	$24.69	$24.57	$24.69	$16.19	72,215
2017-07-13	$24.62	$24.62	$24.50	$24.62	$16.14	61,151
2017-07-12	$24.48	$24.56	$24.48	$24.54	$16.09	80,533
2017-07-11	$24.40	$24.44	$24.36	$24.41	$16.00	51,340
2017-07-10	$24.40	$24.44	$24.30	$24.43	$16.01	54,961
2017-07-07	$24.30	$24.41	$24.28	$24.41	$16.00	76,491
2017-07-06	$24.42	$24.43	$24.18	$24.27	$15.91	107,711
2017-07-05	$24.43	$24.49	$24.36	$24.47	$16.04	76,612
2017-07-03	$24.37	$24.48	$24.35	$24.48	$16.05	48,078
2017-06-30	$24.38	$24.39	$24.31	$24.35	$15.96	119,201
2017-06-29	$24.38	$24.38	$24.09	$24.29	$15.92	150,677
2017-06-28	$24.26	$24.38	$24.21	$24.38	$15.98	88,654
2017-06-27	$24.27	$24.32	$24.13	$24.16	$15.84	154,131
2017-06-26	$24.28	$24.30	$24.20	$24.25	$15.90	179,170
2017-06-23	$24.18	$24.22	$24.13	$24.22	$15.88	123,393
2017-06-22	$24.12	$24.18	$24.10	$24.16	$15.84	86,029
2017-06-21	$24.15	$24.22	$24.10	$24.11	$15.81	72,879
2017-06-20	$24.25	$24.30	$24.16	$24.18	$15.85	48,169
2017-06-19	$24.16	$24.30	$24.16	$24.30	$15.93	49,725
2017-06-16	$24.07	$24.14	$24.03	$24.09	$15.79	58,074
2017-06-15	$23.96	$24.11	$23.93	$24.11	$15.81	61,990
2017-06-14	$24.29	$24.38	$24.26	$24.36	$15.80	60,979
2017-06-13	$24.21	$24.36	$24.21	$24.27	$15.75	88,001
2017-06-12	$24.14	$24.23	$24.08	$24.17	$15.68	44,584
2017-06-09	$24.21	$24.32	$24.08	$24.17	$15.68	74,194
2017-06-08	$24.12	$24.29	$24.12	$24.16	$15.67	57,497
2017-06-07	$24.13	$24.22	$24.13	$24.17	$15.68	48,577
2017-06-06	$24.19	$24.19	$24.12	$24.16	$15.67	41,224
2017-06-05	$24.20	$24.29	$24.19	$24.24	$15.73	64,200
2017-06-02	$24.17	$24.26	$24.17	$24.24	$15.73	51,630
2017-06-01	$24.13	$24.18	$24.09	$24.17	$15.68	54,450
2017-05-31	$24.17	$24.17	$24.01	$24.09	$15.63	47,922
2017-05-30	$24.03	$24.14	$24.01	$24.10	$15.64	55,535
2017-05-26	$23.99	$24.10	$23.99	$24.07	$15.62	33,982
2017-05-25	$24.00	$24.09	$24.00	$24.01	$15.58	33,135
2017-05-24	$23.98	$23.99	$23.84	$23.97	$15.55	73,016
2017-05-23	$23.87	$23.95	$23.83	$23.93	$15.53	55,339
2017-05-22	$23.69	$23.85	$23.69	$23.82	$15.45	55,816
2017-05-19	$23.63	$23.74	$23.63	$23.65	$15.34	63,502
2017-05-18	$23.40	$23.63	$23.31	$23.56	$15.29	64,308
2017-05-17	$23.61	$23.79	$23.45	$23.45	$15.21	68,707
2017-05-16	$23.94	$23.94	$23.86	$23.88	$15.49	64,973
2017-05-15	$23.76	$23.89	$23.72	$23.87	$15.49	61,440
2017-05-12	$23.79	$23.81	$23.73	$23.78	$15.43	48,070
2017-05-11	$23.80	$23.82	$23.77	$23.82	$15.45	63,918
2017-05-10	$23.84	$23.87	$23.79	$23.84	$15.47	67,060
2017-05-09	$23.63	$23.91	$23.53	$23.81	$15.45	73,250
2017-05-08	$23.75	$23.95	$23.75	$23.89	$15.50	69,466
2017-05-05	$23.80	$23.90	$23.80	$23.85	$15.47	41,426
2017-05-04	$23.82	$23.87	$23.79	$23.83	$15.46	61,910
2017-05-03	$23.86	$23.87	$23.78	$23.86	$15.48	62,980
2017-05-02	$23.85	$23.90	$23.83	$23.87	$15.49	66,025
2017-05-01	$23.77	$23.89	$23.75	$23.89	$15.50	82,793
2017-04-28	$23.74	$23.79	$23.68	$23.68	$15.36	49,196
2017-04-27	$23.69	$23.77	$23.65	$23.77	$15.42	55,321
2017-04-26	$23.67	$23.78	$23.60	$23.60	$15.31	71,489
2017-04-25	$23.71	$23.71	$23.63	$23.70	$15.38	87,243
2017-04-24	$23.56	$23.65	$23.46	$23.62	$15.32	119,533
2017-04-21	$23.47	$23.47	$23.36	$23.43	$15.20	90,704
2017-04-20	$23.27	$23.43	$23.25	$23.42	$15.19	109,565
2017-04-19	$23.21	$23.29	$23.16	$23.19	$15.05	263,970
2017-04-18	$23.17	$23.19	$23.06	$23.12	$15.00	135,291
2017-04-17	$23.10	$23.21	$23.08	$23.21	$15.06	57,738
2017-04-13	$23.13	$23.19	$23.05	$23.05	$14.95	65,622
2017-04-12	$23.16	$23.22	$23.14	$23.18	$15.04	32,868
2017-04-11	$23.24	$23.27	$23.05	$23.19	$15.05	163,144
2017-04-10	$23.15	$23.30	$23.15	$23.24	$15.08	62,938
2017-04-07	$23.13	$23.20	$23.10	$23.17	$15.03	43,595
2017-04-06	$23.10	$23.18	$23.06	$23.17	$15.03	54,620
2017-04-05	$23.08	$23.21	$23.04	$23.08	$14.97	67,610
2017-04-04	$23.00	$23.06	$23.00	$23.02	$14.94	45,206
2017-04-03	$23.09	$23.17	$23.00	$23.06	$14.96	48,182
2017-03-31	$23.17	$23.22	$23.05	$23.12	$15.00	62,668
2017-03-30	$23.00	$23.18	$22.97	$23.14	$15.01	60,617
2017-03-29	$23.14	$23.14	$22.99	$23.01	$14.93	100,476
2017-03-28	$22.79	$23.08	$22.79	$23.05	$14.95	103,390
2017-03-27	$22.75	$22.82	$22.69	$22.82	$14.81	134,778
2017-03-24	$22.95	$23.00	$22.82	$22.87	$14.84	56,703
2017-03-23	$22.90	$23.03	$22.84	$22.95	$14.89	84,510
2017-03-22	$22.82	$22.90	$22.76	$22.89	$14.85	50,562
2017-03-21	$23.06	$23.10	$22.78	$22.83	$14.81	104,581
2017-03-20	$23.16	$23.16	$23.00	$23.08	$14.97	67,908
2017-03-17	$23.12	$23.18	$23.12	$23.14	$15.01	76,088
2017-03-16	$23.14	$23.17	$23.10	$23.15	$15.02	54,025
2017-03-15	$23.15	$23.34	$23.15	$23.32	$14.97	114,211
2017-03-14	$23.16	$23.22	$23.10	$23.18	$14.88	30,850
2017-03-13	$23.19	$23.33	$23.18	$23.24	$14.92	45,800
2017-03-10	$23.18	$23.41	$23.18	$23.20	$14.89	61,245
2017-03-09	$23.15	$23.21	$23.10	$23.16	$14.86	78,707
2017-03-08	$23.26	$23.35	$23.07	$23.14	$14.85	173,467
2017-03-07	$23.25	$23.32	$23.20	$23.22	$14.90	67,578
2017-03-06	$23.41	$23.43	$23.30	$23.32	$14.97	69,939
2017-03-03	$23.44	$23.52	$23.39	$23.49	$15.08	66,255
2017-03-02	$23.62	$23.62	$23.41	$23.44	$15.04	68,193
2017-03-01	$23.53	$23.70	$23.53	$23.57	$15.13	55,479
2017-02-28	$23.44	$23.45	$23.32	$23.45	$15.05	55,946
2017-02-27	$23.36	$23.42	$23.29	$23.42	$15.03	48,987
2017-02-24	$23.29	$23.33	$23.17	$23.32	$14.97	70,596
2017-02-23	$23.36	$23.37	$23.27	$23.29	$14.95	65,891
2017-02-22	$23.31	$23.38	$23.28	$23.31	$14.96	52,188
2017-02-21	$23.17	$23.32	$23.17	$23.31	$14.96	50,340
2017-02-17	$23.08	$23.18	$23.08	$23.13	$14.85	50,754
2017-02-16	$23.19	$23.23	$23.11	$23.14	$14.85	55,972
2017-02-15	$23.13	$23.24	$23.11	$23.22	$14.90	56,596
2017-02-14	$23.04	$23.15	$23.01	$23.09	$14.82	100,538
2017-02-13	$23.14	$23.14	$23.02	$23.09	$14.82	136,461
2017-02-10	$23.00	$23.07	$22.95	$23.05	$14.79	106,711
2017-02-09	$22.82	$22.98	$22.78	$22.98	$14.75	65,891
2017-02-08	$22.70	$22.81	$22.65	$22.81	$14.64	85,147
2017-02-07	$22.73	$22.77	$22.67	$22.73	$14.59	122,488
2017-02-06	$22.65	$22.72	$22.62	$22.68	$14.56	57,743
2017-02-03	$22.64	$22.68	$22.60	$22.68	$14.56	59,809
2017-02-02	$22.48	$22.62	$22.48	$22.55	$14.47	64,715
2017-02-01	$22.57	$22.68	$22.51	$22.54	$14.47	73,755
2017-01-31	$22.46	$22.53	$22.42	$22.52	$14.45	78,126
2017-01-30	$22.50	$22.62	$22.42	$22.61	$14.51	47,749
2017-01-27	$22.66	$22.72	$22.57	$22.59	$14.50	71,130
2017-01-26	$22.70	$22.73	$22.65	$22.73	$14.59	66,257
2017-01-25	$22.61	$22.69	$22.54	$22.69	$14.56	54,927
2017-01-24	$22.34	$22.53	$22.34	$22.47	$14.42	67,746
2017-01-23	$22.33	$22.35	$22.29	$22.34	$14.34	69,389
2017-01-20	$22.30	$22.38	$22.24	$22.30	$14.31	72,949
2017-01-19	$22.39	$22.41	$22.23	$22.30	$14.31	93,566
2017-01-18	$22.39	$22.42	$22.30	$22.33	$14.33	88,996
2017-01-17	$22.47	$22.48	$22.34	$22.37	$14.36	70,972
2017-01-13	$22.38	$22.52	$22.38	$22.49	$14.43	86,314
2017-01-12	$22.46	$22.46	$22.32	$22.43	$14.40	84,752
2017-01-11	$22.45	$22.49	$22.39	$22.44	$14.40	85,957
2017-01-10	$22.42	$22.50	$22.36	$22.40	$14.38	82,829
2017-01-09	$22.39	$22.41	$22.31	$22.41	$14.38	109,723
2017-01-06	$22.29	$22.40	$22.29	$22.34	$14.34	85,861
2017-01-05	$22.26	$22.32	$22.22	$22.29	$14.31	62,884
2017-01-04	$22.25	$22.31	$22.22	$22.30	$14.31	76,244
2017-01-03	$22.16	$22.26	$22.10	$22.18	$14.24	93,238
2016-12-30	$22.13	$22.16	$22.02	$22.05	$14.15	113,570
2016-12-29	$22.06	$22.12	$22.04	$22.09	$14.18	108,392
2016-12-28	$22.18	$22.22	$22.04	$22.04	$14.15	85,533
2016-12-27	$22.30	$22.35	$22.17	$22.17	$14.23	131,513
2016-12-23	$22.12	$22.14	$22.08	$22.14	$14.21	57,343
2016-12-22	$22.04	$22.11	$22.02	$22.07	$14.17	63,164
2016-12-21	$22.10	$22.12	$22.01	$22.10	$14.18	140,915
2016-12-20	$22.02	$22.11	$22.02	$22.11	$14.19	59,409
2016-12-19	$22.06	$22.09	$21.98	$22.01	$14.13	112,395
2016-12-16	$21.95	$22.04	$21.92	$21.99	$14.11	90,012
2016-12-15	$21.99	$22.02	$21.90	$21.92	$14.07	116,120
2016-12-14	$22.22	$22.29	$22.12	$22.15	$14.06	102,858
2016-12-13	$22.07	$22.25	$22.07	$22.20	$14.09	113,556
2016-12-12	$22.00	$22.15	$22.00	$22.09	$14.02	51,557
2016-12-09	$22.11	$22.19	$22.05	$22.13	$14.05	97,234
2016-12-08	$22.03	$22.12	$21.99	$22.08	$14.02	115,553
2016-12-07	$21.79	$22.04	$21.79	$22.02	$13.98	154,879
2016-12-06	$21.74	$21.83	$21.70	$21.82	$13.85	96,213
2016-12-05	$21.66	$21.74	$21.58	$21.74	$13.80	154,323
2016-12-02	$21.66	$21.66	$21.56	$21.63	$13.73	56,891
2016-12-01	$21.68	$21.74	$21.55	$21.61	$13.72	88,941
2016-11-30	$21.71	$21.78	$21.67	$21.67	$13.76	115,980
2016-11-29	$21.83	$21.83	$21.69	$21.71	$13.78	103,766
2016-11-28	$21.91	$21.97	$21.72	$21.78	$13.83	64,051
2016-11-25	$21.84	$21.92	$21.84	$21.90	$13.90	43,813
2016-11-23	$21.58	$21.73	$21.57	$21.73	$13.80	63,411
2016-11-22	$21.55	$21.60	$21.52	$21.58	$13.70	172,306
2016-11-21	$21.40	$21.55	$21.40	$21.49	$13.64	149,215
2016-11-18	$21.43	$21.48	$21.37	$21.41	$13.59	62,697
2016-11-17	$21.29	$21.44	$21.28	$21.35	$13.55	109,071
2016-11-16	$21.25	$21.35	$21.25	$21.26	$13.50	101,074
2016-11-15	$21.21	$21.35	$21.20	$21.30	$13.52	104,581
2016-11-14	$21.15	$21.29	$21.15	$21.21	$13.47	46,268
2016-11-11	$21.19	$21.26	$21.13	$21.16	$13.43	75,983
2016-11-10	$21.25	$21.33	$21.13	$21.21	$13.47	99,053
2016-11-09	$21.00	$21.16	$20.87	$21.13	$13.42	191,524
2016-11-08	$20.87	$21.06	$20.87	$20.98	$13.32	73,327
2016-11-07	$20.81	$20.97	$20.80	$20.93	$13.29	69,730
2016-11-04	$20.73	$20.79	$20.60	$20.63	$13.10	201,496
2016-11-03	$20.73	$20.82	$20.62	$20.62	$13.09	41,945
2016-11-02	$20.79	$20.86	$20.72	$20.81	$13.21	71,716
2016-11-01	$20.94	$20.97	$20.75	$20.85	$13.24	29,961
2016-10-31	$20.91	$21.01	$20.91	$20.92	$13.28	45,475
2016-10-28	$20.89	$21.11	$20.89	$20.93	$13.29	40,993
2016-10-27	$21.06	$21.10	$20.95	$20.95	$13.30	50,667
2016-10-26	$20.97	$21.10	$20.97	$21.00	$13.33	31,904
2016-10-25	$21.09	$21.12	$21.02	$21.06	$13.37	73,605
2016-10-24	$21.04	$21.15	$21.04	$21.09	$13.39	53,557
2016-10-21	$20.84	$21.00	$20.83	$21.00	$13.33	56,235
2016-10-20	$20.97	$21.00	$20.89	$20.92	$13.28	40,124
2016-10-19	$20.93	$21.00	$20.92	$20.96	$13.31	60,851
2016-10-18	$21.00	$21.03	$20.93	$20.93	$13.29	73,613
2016-10-17	$21.01	$21.03	$20.87	$20.87	$13.25	35,583
2016-10-14	$21.16	$21.24	$21.02	$21.03	$13.35	43,911
2016-10-13	$21.00	$21.09	$20.92	$21.04	$13.36	41,541
2016-10-12	$21.10	$21.19	$21.09	$21.16	$13.43	32,947
2016-10-11	$21.28	$21.28	$21.00	$21.07	$13.38	46,384
2016-10-10	$21.27	$21.40	$21.27	$21.33	$13.54	61,747
2016-10-07	$21.25	$21.28	$21.03	$21.21	$13.47	33,366
2016-10-06	$21.28	$21.33	$21.21	$21.32	$13.54	24,268
2016-10-05	$21.30	$21.33	$21.26	$21.32	$13.54	33,109
2016-10-04	$21.35	$21.37	$21.16	$21.19	$13.45	36,095
2016-10-03	$21.34	$21.34	$21.22	$21.33	$13.54	52,760
2016-09-30	$21.25	$21.44	$21.24	$21.38	$13.57	57,547
2016-09-29	$21.30	$21.35	$21.10	$21.19	$13.45	57,185
2016-09-28	$21.31	$21.35	$21.20	$21.35	$13.55	46,980
2016-09-27	$21.15	$21.24	$21.08	$21.24	$13.48	66,574
2016-09-26	$21.10	$21.12	$21.02	$21.10	$13.40	85,329
2016-09-23	$21.25	$21.27	$21.16	$21.23	$13.48	56,291
2016-09-22	$21.31	$21.37	$21.22	$21.29	$13.52	75,720
2016-09-21	$21.03	$21.20	$21.00	$21.16	$13.43	37,043
2016-09-20	$21.10	$21.14	$21.00	$21.02	$13.35	14,273
2016-09-19	$20.96	$21.22	$20.96	$21.00	$13.33	41,898
2016-09-16	$21.15	$21.15	$20.92	$21.08	$13.38	27,501
2016-09-15	$21.07	$21.14	$20.87	$21.10	$13.40	54,569
2016-09-14	$21.11	$21.24	$21.07	$21.14	$13.27	49,659
2016-09-13	$21.36	$21.36	$21.08	$21.16	$13.29	34,088
2016-09-12	$21.15	$21.44	$21.11	$21.43	$13.46	110,874
2016-09-09	$21.67	$21.67	$21.09	$21.22	$13.32	49,328
2016-09-08	$21.54	$21.71	$21.54	$21.63	$13.58	32,991
2016-09-07	$21.61	$21.67	$21.60	$21.67	$13.61	57,203
2016-09-06	$21.60	$21.63	$21.53	$21.60	$13.56	32,016
2016-09-02	$21.51	$21.62	$21.50	$21.57	$13.54	76,223
2016-09-01	$21.50	$21.53	$21.41	$21.49	$13.49	40,636
2016-08-31	$21.49	$21.57	$21.44	$21.48	$13.49	37,134
2016-08-30	$21.54	$21.58	$21.50	$21.52	$13.51	35,294
2016-08-29	$21.56	$21.59	$21.50	$21.56	$13.54	51,934
2016-08-26	$21.52	$21.62	$21.44	$21.52	$13.51	48,195
2016-08-25	$21.57	$21.61	$21.49	$21.52	$13.51	38,120
2016-08-24	$21.65	$21.66	$21.56	$21.56	$13.54	30,689
2016-08-23	$21.58	$21.67	$21.58	$21.65	$13.59	30,746
2016-08-22	$21.45	$21.56	$21.45	$21.48	$13.49	46,973
2016-08-19	$21.41	$21.51	$21.39	$21.50	$13.50	16,921
2016-08-18	$21.46	$21.50	$21.44	$21.50	$13.50	32,308
2016-08-17	$21.41	$21.46	$21.40	$21.46	$13.48	45,647
2016-08-16	$21.54	$21.54	$21.40	$21.46	$13.48	40,536
2016-08-15	$21.43	$21.57	$21.43	$21.54	$13.53	30,600
2016-08-12	$21.40	$21.50	$21.40	$21.48	$13.49	33,921
2016-08-11	$21.38	$21.45	$21.37	$21.43	$13.46	25,136
2016-08-10	$21.40	$21.40	$21.34	$21.35	$13.41	27,377
2016-08-09	$21.38	$21.40	$21.33	$21.39	$13.43	52,716
2016-08-08	$21.45	$21.45	$21.35	$21.38	$13.43	39,081
2016-08-05	$21.26	$21.36	$21.26	$21.32	$13.39	59,635
2016-08-04	$21.19	$21.24	$21.18	$21.24	$13.34	14,596
2016-08-03	$21.16	$21.25	$21.15	$21.23	$13.33	25,235
2016-08-02	$21.36	$21.36	$21.08	$21.12	$13.26	29,626
2016-08-01	$21.36	$21.46	$21.26	$21.31	$13.38	48,209
2016-07-29	$21.37	$21.44	$21.35	$21.40	$13.44	49,155
2016-07-28	$21.33	$21.37	$21.16	$21.37	$13.42	24,171
2016-07-27	$21.33	$21.39	$21.30	$21.33	$13.39	33,503
2016-07-26	$21.32	$21.34	$21.24	$21.29	$13.37	53,905
2016-07-25	$21.19	$21.31	$21.19	$21.31	$13.38	51,364
2016-07-22	$21.10	$21.28	$21.10	$21.26	$13.35	29,374
2016-07-21	$21.18	$21.25	$21.11	$21.17	$13.29	42,393
2016-07-20	$21.13	$21.25	$21.11	$21.18	$13.30	44,695
2016-07-19	$21.03	$21.16	$21.03	$21.10	$13.25	38,519
2016-07-18	$21.03	$21.13	$21.03	$21.13	$13.27	26,444
2016-07-15	$21.03	$21.10	$20.95	$21.03	$13.20	32,981
2016-07-14	$21.05	$21.15	$20.98	$20.99	$13.18	62,202
2016-07-13	$20.95	$21.01	$20.93	$20.97	$13.17	34,564
2016-07-12	$20.93	$21.03	$20.90	$20.93	$13.14	33,291
2016-07-11	$20.71	$20.90	$20.71	$20.83	$13.08	27,920
2016-07-08	$20.55	$20.71	$20.55	$20.68	$12.99	63,592
2016-07-07	$20.50	$20.55	$20.40	$20.45	$12.84	37,358
2016-07-06	$20.38	$20.52	$20.31	$20.48	$12.86	33,682
2016-07-05	$20.51	$20.51	$20.36	$20.46	$12.85	24,222
2016-07-01	$20.56	$20.62	$20.50	$20.62	$12.95	39,419
2016-06-30	$20.55	$20.55	$20.34	$20.54	$12.90	68,901
2016-06-29	$20.20	$20.38	$20.16	$20.37	$12.79	103,755
2016-06-28	$20.00	$20.03	$19.80	$20.03	$12.58	82,160
2016-06-27	$19.87	$19.87	$19.58	$19.68	$12.36	57,733
2016-06-24	$19.55	$20.20	$19.55	$19.92	$12.51	112,975
2016-06-23	$20.46	$20.50	$20.41	$20.48	$12.86	60,520
2016-06-22	$20.28	$20.37	$20.28	$20.29	$12.74	21,145
2016-06-21	$20.26	$20.38	$20.24	$20.30	$12.75	60,848
2016-06-20	$20.26	$20.45	$20.26	$20.28	$12.73	43,273
2016-06-17	$20.24	$20.24	$20.11	$20.16	$12.66	28,311
2016-06-16	$19.99	$20.22	$19.96	$20.16	$12.66	251,493
2016-06-15	$20.48	$20.50	$20.37	$20.37	$12.65	20,819
2016-06-14	$20.43	$20.52	$20.36	$20.44	$12.70	31,215
2016-06-13	$20.61	$20.65	$20.50	$20.50	$12.73	23,926
2016-06-10	$20.63	$20.71	$20.60	$20.66	$12.83	28,786
2016-06-09	$20.72	$20.85	$20.72	$20.79	$12.91	63,143
2016-06-08	$20.78	$20.84	$20.71	$20.84	$12.94	38,587
2016-06-07	$20.69	$20.75	$20.66	$20.72	$12.87	100,483
2016-06-06	$20.63	$20.74	$20.45	$20.74	$12.88	34,250
2016-06-03	$20.47	$20.60	$20.47	$20.60	$12.80	30,282
2016-06-02	$20.54	$20.59	$20.47	$20.59	$12.79	44,580
2016-06-01	$20.49	$20.62	$20.46	$20.58	$12.78	46,401
2016-05-31	$20.52	$20.59	$20.46	$20.58	$12.78	53,993
2016-05-27	$20.43	$20.51	$20.40	$20.50	$12.73	24,112
2016-05-26	$20.37	$20.46	$20.32	$20.44	$12.70	60,584
2016-05-25	$20.32	$20.48	$20.31	$20.38	$12.66	55,263
2016-05-24	$20.20	$20.32	$20.13	$20.30	$12.61	51,822
2016-05-23	$20.07	$20.18	$20.03	$20.13	$12.50	50,001
2016-05-20	$20.02	$20.15	$19.90	$20.07	$12.47	41,723
2016-05-19	$20.04	$20.04	$19.92	$19.97	$12.40	28,866
2016-05-18	$20.05	$20.20	$19.99	$20.04	$12.45	39,308
2016-05-17	$20.17	$20.22	$19.94	$20.04	$12.45	99,147
2016-05-16	$20.01	$20.20	$19.96	$20.15	$12.52	120,729
2016-05-13	$20.09	$20.09	$19.90	$19.94	$12.39	148,629
2016-05-12	$20.15	$20.20	$20.03	$20.07	$12.47	53,533
2016-05-11	$20.25	$20.26	$20.04	$20.04	$12.45	37,796
2016-05-10	$20.16	$20.26	$20.16	$20.25	$12.58	62,356
2016-05-09	$19.98	$20.09	$19.96	$20.07	$12.47	71,938
2016-05-06	$20.02	$20.05	$19.93	$20.00	$12.42	103,701
2016-05-05	$20.11	$20.32	$20.02	$20.05	$12.45	75,090
2016-05-04	$20.18	$20.22	$20.12	$20.12	$12.50	59,769
2016-05-03	$20.30	$20.35	$20.18	$20.23	$12.57	38,799
2016-05-02	$20.30	$20.40	$20.25	$20.37	$12.65	62,494
2016-04-29	$20.35	$20.41	$20.19	$20.25	$12.58	66,584
2016-04-28	$20.38	$20.50	$20.33	$20.35	$12.64	93,952
2016-04-27	$20.31	$20.44	$20.29	$20.42	$12.68	51,435
2016-04-26	$20.23	$20.36	$20.23	$20.34	$12.63	58,612
2016-04-25	$20.27	$20.30	$20.20	$20.24	$12.57	72,678
2016-04-22	$20.27	$20.36	$20.24	$20.27	$12.59	42,527
2016-04-21	$20.39	$20.39	$20.26	$20.27	$12.59	33,655
2016-04-20	$20.31	$20.42	$20.27	$20.35	$12.64	82,506
2016-04-19	$20.23	$20.33	$20.23	$20.31	$12.62	31,684
2016-04-18	$20.15	$20.30	$20.14	$20.22	$12.56	61,020
2016-04-15	$20.21	$20.25	$20.16	$20.16	$12.52	33,091
2016-04-14	$20.13	$20.24	$20.11	$20.20	$12.55	14,602
2016-04-13	$20.04	$20.17	$20.04	$20.16	$12.52	33,291
2016-04-12	$19.88	$20.00	$19.86	$20.00	$12.42	25,883
2016-04-11	$19.93	$19.97	$19.85	$19.86	$12.34	57,757
2016-04-08	$19.87	$19.94	$19.82	$19.83	$12.32	30,024
2016-04-07	$19.86	$19.92	$19.70	$19.77	$12.28	53,046
2016-04-06	$19.83	$19.96	$19.78	$19.96	$12.40	70,462
2016-04-05	$19.83	$19.83	$19.68	$19.73	$12.26	65,202
2016-04-04	$20.06	$20.06	$19.85	$19.89	$12.35	46,129
2016-04-01	$19.88	$19.99	$19.71	$19.99	$12.42	117,864
2016-03-31	$19.99	$20.09	$19.81	$19.96	$12.40	74,775
2016-03-30	$19.98	$20.04	$19.93	$20.03	$12.44	48,694
2016-03-29	$19.56	$19.89	$19.53	$19.88	$12.35	34,315
2016-03-28	$19.71	$19.75	$19.63	$19.66	$12.21	46,343
2016-03-24	$19.70	$19.71	$19.59	$19.66	$12.21	55,669
2016-03-23	$19.88	$19.90	$19.75	$19.75	$12.27	55,968
2016-03-22	$19.81	$19.90	$19.75	$19.83	$12.32	86,175
2016-03-21	$19.74	$19.79	$19.59	$19.79	$12.29	30,020
2016-03-18	$19.66	$19.78	$19.64	$19.72	$12.25	56,368
2016-03-17	$19.66	$19.75	$19.56	$19.66	$12.21	92,182
2016-03-16	$19.50	$19.65	$19.47	$19.62	$12.19	39,739
2016-03-15	$19.57	$19.57	$19.44	$19.50	$12.11	34,528
2016-03-14	$19.60	$19.61	$19.49	$19.58	$12.16	52,608
2016-03-11	$19.37	$19.65	$19.37	$19.61	$12.18	57,886
2016-03-10	$19.38	$19.38	$19.15	$19.25	$11.96	77,305
2016-03-09	$19.60	$19.60	$19.41	$19.47	$11.96	105,296
2016-03-08	$19.52	$19.57	$19.38	$19.47	$11.96	120,213
2016-03-07	$19.42	$19.56	$19.39	$19.55	$12.01	63,620
2016-03-04	$19.36	$19.47	$19.25	$19.43	$11.94	47,547
2016-03-03	$19.15	$19.28	$19.15	$19.26	$11.83	55,348
2016-03-02	$19.01	$19.20	$19.01	$19.17	$11.78	28,001
2016-03-01	$18.88	$19.10	$18.86	$19.09	$11.73	84,922
2016-02-29	$18.80	$18.92	$18.74	$18.77	$11.53	43,656
2016-02-26	$18.84	$18.92	$18.79	$18.79	$11.54	46,937
2016-02-25	$18.57	$18.75	$18.53	$18.74	$11.51	77,298
2016-02-24	$18.36	$18.56	$18.23	$18.52	$11.38	39,491
2016-02-23	$18.52	$18.61	$18.41	$18.46	$11.34	54,372
2016-02-22	$18.61	$18.67	$18.54	$18.63	$11.44	58,144
2016-02-19	$18.35	$18.47	$18.32	$18.45	$11.33	56,514
2016-02-18	$18.43	$18.49	$18.37	$18.42	$11.31	72,859
2016-02-17	$18.29	$18.47	$18.26	$18.43	$11.32	57,708
2016-02-16	$18.05	$18.20	$17.98	$18.19	$11.17	81,018
2016-02-12	$17.68	$17.92	$17.67	$17.91	$11.00	146,440
2016-02-11	$17.72	$17.79	$17.55	$17.63	$10.83	79,117
2016-02-10	$17.91	$18.12	$17.89	$17.89	$10.99	57,789
2016-02-09	$17.84	$18.03	$17.75	$17.86	$10.97	108,806
2016-02-08	$18.02	$18.05	$17.85	$17.95	$11.03	82,484
2016-02-05	$18.50	$18.50	$18.20	$18.21	$11.19	77,209
2016-02-04	$18.49	$18.67	$18.45	$18.51	$11.37	72,431
2016-02-03	$18.40	$18.53	$18.21	$18.44	$11.33	79,517
2016-02-02	$18.56	$18.56	$18.37	$18.37	$11.28	65,430
2016-02-01	$18.62	$18.74	$18.54	$18.70	$11.49	101,608
2016-01-29	$18.37	$18.75	$18.37	$18.69	$11.48	80,253
2016-01-28	$18.20	$18.41	$18.18	$18.34	$11.27	52,663
2016-01-27	$18.21	$18.41	$18.16	$18.16	$11.16	33,377
2016-01-26	$18.21	$18.37	$18.13	$18.32	$11.25	81,477
2016-01-25	$18.28	$18.28	$18.06	$18.09	$11.11	63,106
2016-01-22	$18.04	$18.39	$18.04	$18.39	$11.30	74,251
2016-01-21	$17.75	$17.95	$17.55	$17.83	$10.95	92,531
2016-01-20	$17.99	$18.00	$17.38	$17.65	$10.84	245,581
2016-01-19	$18.47	$18.48	$18.06	$18.20	$11.18	78,359
2016-01-15	$18.27	$18.48	$18.21	$18.35	$11.27	85,329
2016-01-14	$18.71	$18.99	$18.51	$18.87	$11.59	125,114
2016-01-13	$19.08	$19.15	$18.65	$18.71	$11.49	162,996
2016-01-12	$19.09	$19.17	$18.84	$19.05	$11.70	88,412
2016-01-11	$19.14	$19.14	$18.85	$18.99	$11.67	158,097
2016-01-08	$19.35	$19.40	$19.07	$19.07	$11.71	67,318
2016-01-07	$19.35	$19.50	$19.23	$19.25	$11.82	87,706
2016-01-06	$19.62	$19.77	$19.57	$19.62	$12.05	51,479
2016-01-05	$19.76	$19.98	$19.76	$19.83	$12.18	50,086
2016-01-04	$19.91	$19.91	$19.57	$19.74	$12.13	55,148
2015-12-31	$20.11	$20.11	$20.01	$20.02	$12.30	51,345
2015-12-30	$20.17	$20.21	$20.08	$20.09	$12.34	57,073
2015-12-29	$20.10	$20.23	$20.10	$20.16	$12.38	52,079
2015-12-28	$20.13	$20.14	$19.98	$20.06	$12.32	65,401
2015-12-24	$20.06	$20.23	$19.96	$20.14	$12.37	76,167
2015-12-23	$19.95	$20.05	$19.86	$20.01	$12.29	95,644
2015-12-22	$19.77	$19.85	$19.61	$19.80	$12.16	127,563
2015-12-21	$19.75	$19.75	$19.62	$19.67	$12.08	87,649
2015-12-18	$19.71	$19.71	$19.51	$19.57	$12.02	88,177
2015-12-17	$20.02	$20.02	$19.70	$19.70	$12.10	116,332
2015-12-16	$19.74	$19.91	$19.65	$19.89	$12.22	92,525
2015-12-15	$19.56	$19.72	$19.56	$19.61	$12.05	73,419
2015-12-14	$19.50	$19.53	$19.33	$19.45	$11.95	95,671
2015-12-11	$19.68	$19.76	$19.51	$19.53	$12.00	60,300
2015-12-10	$19.74	$19.90	$19.74	$19.82	$12.17	84,999
2015-12-09	$20.16	$20.30	$19.96	$20.01	$12.16	72,923
2015-12-08	$20.13	$20.24	$20.07	$20.15	$12.25	44,641
2015-12-07	$20.38	$20.38	$20.16	$20.27	$12.32	34,396
2015-12-04	$20.22	$20.50	$20.19	$20.43	$12.42	88,601
2015-12-03	$20.46	$20.46	$19.97	$20.18	$12.27	204,205
2015-12-02	$20.56	$20.56	$20.36	$20.37	$12.38	45,130
2015-12-01	$20.51	$20.62	$20.46	$20.58	$12.51	61,282
2015-11-30	$20.58	$20.58	$20.41	$20.44	$12.42	47,536
2015-11-27	$20.43	$20.89	$20.42	$20.52	$12.47	53,335
2015-11-25	$20.45	$20.46	$20.37	$20.45	$12.43	29,025
2015-11-24	$20.27	$20.46	$20.27	$20.41	$12.41	47,522
2015-11-23	$20.47	$20.49	$20.39	$20.41	$12.41	48,188
2015-11-20	$20.48	$20.51	$20.42	$20.46	$12.44	40,888
2015-11-19	$20.44	$20.47	$20.38	$20.43	$12.42	40,561
2015-11-18	$20.23	$20.49	$20.23	$20.49	$12.46	73,505
2015-11-17	$20.12	$20.32	$20.12	$20.21	$12.28	63,327
2015-11-16	$20.00	$20.25	$20.00	$20.25	$12.31	59,952
2015-11-13	$20.15	$20.16	$20.00	$20.03	$12.18	56,301
2015-11-12	$20.29	$20.32	$20.17	$20.19	$12.27	38,180
2015-11-11	$20.49	$20.54	$20.44	$20.44	$12.42	41,374
2015-11-10	$20.43	$20.56	$20.43	$20.51	$12.47	55,022
2015-11-09	$20.60	$20.65	$20.41	$20.51	$12.47	91,830
2015-11-06	$20.67	$20.74	$20.63	$20.63	$12.54	84,485
2015-11-05	$20.77	$20.77	$20.66	$20.72	$12.59	139,173
2015-11-04	$20.90	$20.90	$20.71	$20.75	$12.61	73,406
2015-11-03	$20.83	$20.89	$20.78	$20.81	$12.65	86,058
2015-11-02	$20.72	$20.85	$20.72	$20.81	$12.65	59,285
2015-10-30	$20.72	$20.72	$20.66	$20.66	$12.56	57,690
2015-10-29	$20.62	$20.69	$20.61	$20.68	$12.57	43,953
2015-10-28	$20.53	$20.70	$20.47	$20.67	$12.56	156,658
2015-10-27	$20.61	$20.64	$20.48	$20.48	$12.45	92,578
2015-10-26	$20.63	$20.75	$20.63	$20.66	$12.56	45,484
2015-10-23	$20.70	$20.83	$20.70	$20.73	$12.60	54,027
2015-10-22	$20.43	$20.65	$20.41	$20.59	$12.52	77,451
2015-10-21	$20.47	$20.52	$20.29	$20.30	$12.34	95,932
2015-10-20	$20.32	$20.48	$20.32	$20.44	$12.42	42,941
2015-10-19	$20.33	$20.40	$20.30	$20.39	$12.39	25,274
2015-10-16	$20.25	$20.39	$20.23	$20.38	$12.39	37,922
2015-10-15	$20.05	$20.25	$20.05	$20.24	$12.30	31,023
2015-10-14	$20.07	$20.10	$19.92	$19.92	$12.11	49,180
2015-10-13	$20.19	$20.30	$20.00	$20.00	$12.16	59,939
2015-10-12	$20.14	$20.31	$20.14	$20.18	$12.27	53,738
2015-10-09	$20.11	$20.25	$20.06	$20.15	$12.25	104,711
2015-10-08	$19.91	$20.16	$19.86	$20.00	$12.16	102,496
2015-10-07	$19.84	$20.00	$19.84	$19.89	$12.09	86,173
2015-10-06	$19.74	$19.85	$19.73	$19.73	$11.99	93,374
2015-10-05	$19.64	$19.82	$19.64	$19.75	$12.01	78,670
2015-10-02	$19.19	$19.49	$19.13	$19.47	$11.84	92,571
2015-10-01	$19.45	$19.49	$19.25	$19.35	$11.76	97,777
2015-09-30	$19.36	$19.50	$19.20	$19.50	$11.85	148,287
2015-09-29	$19.26	$19.34	$19.06	$19.22	$11.68	109,139
2015-09-28	$19.64	$19.64	$19.10	$19.29	$11.73	158,308
2015-09-25	$19.89	$19.91	$19.65	$19.77	$12.02	85,067
2015-09-24	$19.71	$19.79	$19.51	$19.79	$12.03	162,472
2015-09-23	$19.90	$19.90	$19.75	$19.86	$12.07	59,682
2015-09-22	$19.91	$19.95	$19.69	$19.84	$12.06	83,503
2015-09-21	$19.97	$20.09	$19.90	$20.09	$12.21	64,550
2015-09-18	$19.72	$19.97	$19.71	$19.97	$12.14	118,059
2015-09-17	$19.97	$20.27	$19.92	$19.99	$12.15	168,585
2015-09-16	$19.91	$20.01	$19.89	$20.00	$12.16	84,276
2015-09-15	$19.74	$19.93	$19.72	$19.93	$12.11	67,482
2015-09-14	$19.80	$19.80	$19.68	$19.71	$11.98	51,511
2015-09-11	$19.61	$19.83	$19.61	$19.80	$12.04	59,939
2015-09-10	$19.75	$19.86	$19.67	$19.75	$12.01	68,457
2015-09-09	$20.23	$20.28	$19.83	$19.90	$11.98	140,197
2015-09-08	$20.05	$20.11	$19.86	$20.10	$12.10	74,609

Tri-Continental Corp (TY) News Headlines

Recent Tri-Continental Corp (TY) News

Similar Companies to Tri-Continental Corp (TY) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

Tri-Continental Corp (TY) Exchange: NYSE