AllianceBernstein Holding Lp (AB) Stock

Data as of April 25, 2024

$33.84 ($-0.80) -2.31%

AllianceBernstein Holding Lp - Daily Information

Click for more stock information on AllianceBernstein Holding Lp.

Daily Information	Data
Date	April 25, 2024
Open	$34.64
Previous Close	$33.84
High	$34.64
Low	$33.60
Adjusted Open	$34.64
Previous Adjusted Close	$33.84
Adjusted High	$34.64
Adjusted Low	$33.60

About AllianceBernstein Holding Lp (AB)

AllianceBernstein Holding Lp (AB) is a publicly traded global asset management firm. The company was founded in 1962, and is currently headquartered in New York City. AllianceBernstein currently employs over 5,000 individuals around the world, and today oversees approximately $554 billion of assets that range from equities, fixed income, alternative strategies, mutual funds and private equity. AllianceBernstein has seen steady growth since its inception, steadily increasing its assets under management and increasing its employee base to over 5,000 individuals across the globe.

Invest in AllianceBernstein Holding Lp (AB)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Diversify your asset portfolio by buying gold.

Historical Stock Data for AllianceBernstein Holding Lp (AB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$34.64	$34.64	$33.60	$33.84	$33.84	241,280
2024-03-21	$34.50	$35.43	$34.23	$34.64	$34.64	377,835
2024-03-20	$33.62	$34.60	$33.37	$34.48	$34.48	358,079
2024-03-19	$33.31	$33.93	$33.25	$33.64	$33.64	350,453
2024-03-18	$33.37	$33.77	$33.20	$33.48	$33.48	183,152
2024-03-15	$33.55	$33.97	$33.13	$33.29	$33.29	242,292
2024-03-14	$34.14	$34.22	$33.05	$33.37	$33.37	459,790
2024-03-13	$33.74	$34.34	$33.66	$34.10	$34.10	362,068
2024-03-12	$33.80	$34.15	$33.68	$33.92	$33.92	431,418
2024-03-11	$33.85	$33.94	$33.54	$33.62	$33.62	199,571
2024-03-08	$34.12	$34.13	$33.40	$33.83	$33.83	357,626
2024-03-07	$33.41	$34.11	$32.91	$34.00	$34.00	433,062
2024-03-06	$33.60	$33.88	$33.22	$33.84	$33.84	307,043
2024-03-05	$32.99	$33.67	$32.89	$33.61	$33.61	292,844
2024-03-04	$32.60	$33.30	$32.60	$32.93	$32.93	323,936
2024-03-01	$31.76	$32.77	$31.38	$32.58	$32.58	529,284
2024-02-29	$33.20	$33.20	$31.76	$31.77	$31.77	748,962
2024-02-28	$33.59	$33.95	$33.18	$33.18	$33.18	257,211
2024-02-27	$33.50	$34.00	$33.40	$33.75	$33.75	233,315
2024-02-26	$34.10	$34.12	$33.23	$33.51	$33.51	221,268
2024-02-23	$33.59	$34.18	$33.42	$33.95	$33.95	570,963
2024-02-22	$32.87	$33.72	$32.62	$33.58	$33.58	448,075
2024-02-21	$32.43	$32.86	$32.33	$32.55	$32.55	132,102
2024-02-20	$32.70	$33.40	$32.55	$32.59	$32.59	259,932
2024-02-16	$32.80	$33.23	$32.61	$32.61	$32.61	284,546
2024-02-15	$33.89	$34.22	$33.63	$33.71	$32.93	376,294
2024-02-14	$33.61	$33.91	$33.15	$33.56	$32.79	432,484
2024-02-13	$33.22	$34.08	$33.22	$33.44	$32.67	496,663
2024-02-12	$33.36	$34.47	$33.36	$34.16	$34.16	429,208
2024-02-09	$32.94	$33.49	$32.85	$33.21	$33.21	289,294
2024-02-08	$33.15	$33.48	$32.59	$32.90	$32.90	426,301
2024-02-07	$34.09	$34.75	$32.26	$33.15	$33.15	842,272
2024-02-06	$33.59	$34.04	$32.86	$32.95	$32.95	511,913
2024-02-05	$33.25	$33.89	$33.00	$33.52	$33.52	329,184
2024-02-02	$33.64	$33.84	$33.13	$33.41	$33.41	278,165
2024-02-01	$34.05	$34.25	$33.25	$33.72	$33.72	285,579
2024-01-31	$33.84	$33.84	$33.27	$33.55	$33.55	251,934
2024-01-30	$33.39	$34.12	$33.30	$33.96	$33.96	328,379
2024-01-29	$33.75	$33.85	$32.92	$33.32	$33.32	462,455
2024-01-26	$34.26	$34.47	$33.64	$33.75	$33.75	290,694
2024-01-25	$33.94	$34.33	$33.55	$34.01	$34.01	255,595
2024-01-24	$33.84	$34.41	$33.60	$33.75	$33.75	436,266
2024-01-23	$33.45	$33.83	$33.28	$33.49	$33.49	267,460
2024-01-22	$33.61	$33.99	$33.38	$33.65	$33.65	341,860
2024-01-19	$32.77	$33.61	$32.56	$33.57	$33.57	229,831
2024-01-18	$32.67	$32.96	$32.40	$32.86	$32.86	209,958
2024-01-17	$32.40	$32.92	$32.00	$32.53	$32.53	334,731
2024-01-16	$32.84	$33.30	$32.76	$32.94	$32.94	282,038
2024-01-12	$33.00	$33.28	$32.80	$33.19	$33.19	404,249
2024-01-11	$32.00	$33.30	$31.96	$32.84	$32.84	503,224
2024-01-10	$31.61	$31.85	$31.40	$31.84	$31.84	202,836
2024-01-09	$31.30	$31.75	$31.23	$31.55	$31.55	488,102
2024-01-08	$31.20	$31.53	$30.83	$31.25	$31.25	464,912
2024-01-05	$31.36	$31.43	$30.72	$31.10	$31.10	236,795
2024-01-04	$30.77	$31.38	$30.68	$31.05	$31.05	343,528
2024-01-03	$30.41	$30.71	$30.10	$30.37	$30.37	238,725
2024-01-02	$30.92	$31.00	$30.41	$30.75	$30.75	261,148
2023-12-29	$31.13	$31.51	$30.77	$31.03	$31.03	495,416
2023-12-28	$31.07	$31.54	$30.93	$31.37	$31.37	352,029
2023-12-27	$31.23	$31.86	$31.20	$31.33	$31.33	281,324
2023-12-26	$31.92	$31.94	$31.18	$31.45	$31.45	332,241
2023-12-22	$30.96	$32.30	$30.95	$31.78	$31.78	471,038
2023-12-21	$31.75	$32.24	$30.94	$31.17	$31.17	359,843
2023-12-20	$32.75	$32.92	$31.55	$31.62	$31.62	663,833
2023-12-19	$32.25	$32.95	$32.04	$32.75	$32.75	570,462
2023-12-18	$32.17	$32.36	$31.65	$32.21	$32.21	552,908
2023-12-15	$31.80	$32.20	$31.44	$32.02	$32.02	738,297
2023-12-14	$30.93	$32.87	$30.93	$31.87	$31.87	1,169,121
2023-12-13	$30.52	$31.28	$30.16	$30.81	$30.81	452,486
2023-12-12	$29.67	$30.99	$29.59	$30.56	$30.56	684,546
2023-12-11	$28.68	$30.48	$28.68	$29.82	$29.82	991,744
2023-12-08	$29.29	$30.50	$29.29	$30.03	$30.03	447,661
2023-12-07	$28.50	$29.58	$28.50	$29.40	$29.40	536,355
2023-12-06	$28.43	$29.02	$28.34	$28.42	$28.42	498,756
2023-12-05	$28.55	$28.75	$28.02	$28.43	$28.43	423,834
2023-12-04	$28.99	$29.31	$28.46	$28.46	$28.46	390,312
2023-12-01	$28.95	$29.50	$28.73	$29.09	$29.09	782,114
2023-11-30	$28.65	$29.10	$28.57	$28.95	$28.95	357,896
2023-11-29	$28.26	$28.75	$28.10	$28.58	$28.58	315,419
2023-11-28	$27.86	$28.68	$27.71	$28.26	$28.26	358,466
2023-11-27	$28.35	$28.35	$27.58	$27.86	$27.86	376,400
2023-11-24	$27.78	$28.99	$27.78	$28.39	$28.39	215,242
2023-11-22	$28.49	$28.49	$27.89	$28.01	$28.01	257,127
2023-11-21	$28.32	$28.52	$28.00	$28.20	$28.20	354,056
2023-11-20	$28.03	$28.87	$27.95	$28.54	$28.54	330,116
2023-11-17	$28.17	$28.49	$28.00	$28.06	$28.06	360,091
2023-11-16	$27.40	$28.16	$27.40	$28.09	$28.09	486,224
2023-11-15	$27.30	$27.70	$27.16	$27.40	$27.40	497,455
2023-11-14	$26.30	$27.46	$26.18	$27.39	$27.39	826,826
2023-11-13	$26.62	$26.74	$25.83	$26.08	$26.08	423,363
2023-11-10	$27.10	$27.18	$26.55	$26.62	$26.62	504,913
2023-11-09	$27.66	$27.70	$27.01	$27.16	$27.16	531,087
2023-11-08	$27.85	$27.96	$27.51	$27.71	$27.71	387,562
2023-11-07	$28.13	$28.31	$27.80	$27.80	$27.80	303,963
2023-11-06	$28.35	$28.50	$27.95	$28.32	$28.32	343,045
2023-11-03	$29.00	$29.08	$28.34	$28.40	$28.40	392,825
2023-11-02	$28.74	$29.14	$28.56	$28.89	$28.24	520,962
2023-11-01	$28.78	$28.96	$28.22	$28.39	$27.75	419,761
2023-10-31	$28.75	$29.00	$28.44	$28.73	$28.09	476,535
2023-10-30	$28.50	$29.17	$28.50	$28.62	$28.62	409,839
2023-10-27	$28.75	$29.91	$28.41	$28.52	$28.52	536,361
2023-10-26	$28.33	$28.60	$27.58	$28.55	$28.55	530,059
2023-10-25	$28.91	$29.24	$28.04	$28.40	$28.40	417,470
2023-10-24	$29.07	$29.52	$28.71	$28.89	$28.89	318,390
2023-10-23	$29.25	$29.25	$28.51	$28.89	$28.89	503,100
2023-10-20	$29.16	$29.16	$28.57	$29.03	$29.03	257,637
2023-10-19	$29.24	$29.41	$28.73	$29.31	$29.31	394,828
2023-10-18	$29.85	$29.85	$29.35	$29.38	$29.38	124,054
2023-10-17	$29.58	$29.99	$29.47	$29.92	$29.92	144,296
2023-10-16	$29.50	$30.00	$29.41	$29.67	$29.67	111,393
2023-10-13	$29.95	$30.17	$29.08	$29.40	$29.40	265,767
2023-10-12	$30.39	$30.50	$29.85	$29.94	$29.94	213,314
2023-10-11	$30.49	$30.71	$30.02	$30.54	$30.54	229,875
2023-10-10	$30.98	$31.25	$30.40	$30.45	$30.45	281,762
2023-10-09	$30.60	$31.18	$30.38	$30.98	$30.98	325,460
2023-10-06	$30.70	$31.08	$30.18	$30.92	$30.92	400,949
2023-10-05	$30.46	$31.05	$30.46	$30.95	$30.95	234,229
2023-10-04	$30.24	$30.75	$29.91	$30.57	$30.57	186,967
2023-10-03	$30.68	$30.72	$30.03	$30.13	$30.13	366,210
2023-10-02	$30.35	$30.79	$30.31	$30.38	$30.38	213,117
2023-09-29	$30.74	$31.10	$30.32	$30.35	$30.35	305,136
2023-09-28	$30.60	$31.11	$30.59	$30.62	$30.62	327,307
2023-09-27	$30.99	$31.03	$30.67	$30.84	$30.84	195,305
2023-09-26	$31.07	$31.43	$30.84	$30.88	$30.88	222,009
2023-09-25	$31.10	$31.60	$31.03	$31.37	$31.37	186,749
2023-09-22	$31.94	$32.20	$31.27	$31.32	$31.32	203,196
2023-09-21	$31.85	$32.39	$31.56	$31.86	$31.86	225,581
2023-09-20	$32.27	$32.51	$32.00	$32.00	$32.00	202,160
2023-09-19	$32.47	$32.79	$32.17	$32.17	$32.17	223,334
2023-09-18	$32.74	$33.03	$31.90	$32.31	$32.31	360,350
2023-09-15	$32.33	$32.95	$31.96	$32.94	$32.94	513,226
2023-09-14	$31.99	$32.39	$31.92	$32.29	$32.29	321,181
2023-09-13	$32.23	$32.45	$31.88	$31.88	$31.88	230,560
2023-09-12	$31.71	$32.49	$31.71	$32.23	$32.23	263,115
2023-09-11	$32.07	$32.61	$31.99	$32.00	$32.00	207,328
2023-09-08	$32.68	$32.68	$31.85	$31.97	$31.97	351,637
2023-09-07	$32.22	$32.70	$32.18	$32.60	$32.60	379,390
2023-09-06	$32.40	$32.66	$31.96	$32.25	$32.25	462,460
2023-09-05	$32.07	$32.69	$31.13	$32.25	$32.25	672,315
2023-09-01	$31.07	$31.69	$31.07	$31.21	$31.21	428,802
2023-08-31	$31.26	$31.46	$30.91	$30.97	$30.97	252,292
2023-08-30	$31.28	$31.90	$31.13	$31.16	$31.16	242,703
2023-08-29	$31.26	$31.95	$31.21	$31.56	$31.56	269,295
2023-08-28	$30.40	$31.42	$30.40	$31.03	$31.03	277,163
2023-08-25	$30.06	$30.84	$30.06	$30.37	$30.37	195,763
2023-08-24	$30.29	$31.07	$30.01	$30.04	$30.04	244,220
2023-08-23	$29.55	$30.58	$29.55	$30.33	$30.33	234,819
2023-08-22	$30.51	$30.51	$29.41	$29.58	$29.58	375,810
2023-08-21	$30.54	$31.28	$30.12	$30.20	$30.20	367,525
2023-08-18	$29.81	$31.04	$29.75	$30.71	$30.71	348,064
2023-08-17	$29.89	$30.56	$29.76	$30.11	$30.11	393,955
2023-08-16	$29.11	$29.84	$29.11	$29.60	$29.60	231,093
2023-08-15	$29.95	$29.95	$29.05	$29.23	$29.23	342,412
2023-08-14	$30.00	$30.15	$29.48	$29.95	$29.95	360,239
2023-08-11	$29.22	$30.38	$29.20	$30.13	$30.13	262,224
2023-08-10	$29.85	$30.11	$29.40	$29.41	$29.41	394,933
2023-08-09	$30.12	$30.39	$29.21	$29.40	$29.40	529,021
2023-08-08	$30.39	$30.82	$29.14	$30.34	$30.34	574,054
2023-08-07	$31.65	$31.75	$30.86	$31.04	$31.04	353,412
2023-08-04	$31.77	$32.08	$31.49	$31.59	$31.59	210,893
2023-08-03	$32.35	$32.61	$32.20	$32.45	$32.45	298,951
2023-08-02	$32.86	$33.10	$32.18	$32.60	$32.60	298,951
2023-08-01	$32.40	$33.11	$32.35	$33.08	$33.08	253,991
2023-07-31	$32.18	$33.18	$32.08	$32.19	$32.19	305,592
2023-07-28	$33.08	$33.15	$32.25	$32.54	$32.54	480,009
2023-07-27	$34.19	$34.25	$32.91	$32.91	$32.91	683,254
2023-07-26	$34.20	$34.42	$33.80	$33.81	$33.81	276,768
2023-07-25	$34.04	$34.48	$33.86	$34.20	$34.20	181,425
2023-07-24	$33.60	$34.21	$33.60	$34.01	$34.01	170,176
2023-07-21	$33.90	$34.01	$33.50	$33.60	$33.60	158,100
2023-07-20	$34.00	$34.12	$33.72	$33.87	$33.87	117,218
2023-07-19	$34.30	$34.64	$33.70	$33.92	$33.92	252,743
2023-07-18	$33.79	$34.33	$33.79	$34.09	$34.09	177,184
2023-07-17	$33.44	$33.90	$33.07	$33.79	$33.79	222,740
2023-07-14	$34.70	$34.70	$33.27	$33.62	$33.62	384,034
2023-07-13	$32.72	$34.53	$32.72	$34.24	$34.24	492,484
2023-07-12	$31.99	$32.89	$31.96	$32.46	$32.46	296,049
2023-07-11	$31.79	$32.10	$31.43	$31.78	$31.78	400,011
2023-07-10	$31.36	$31.84	$31.29	$31.68	$31.68	682,290
2023-07-07	$31.41	$31.90	$31.41	$31.54	$31.54	206,454
2023-07-06	$31.66	$31.95	$31.24	$31.57	$31.57	232,901
2023-07-05	$32.22	$32.63	$32.00	$32.00	$32.00	277,504
2023-07-03	$32.03	$32.74	$31.98	$32.64	$32.64	160,555
2023-06-30	$31.70	$32.21	$31.40	$32.16	$32.16	541,046
2023-06-29	$31.50	$31.90	$31.19	$31.49	$31.49	311,075
2023-06-28	$31.65	$31.74	$31.18	$31.48	$31.48	524,961
2023-06-27	$32.02	$32.17	$31.67	$31.78	$31.78	222,908
2023-06-26	$31.60	$32.26	$31.60	$31.94	$31.94	213,857
2023-06-23	$31.99	$32.25	$31.55	$31.77	$31.77	378,465
2023-06-22	$32.28	$32.61	$31.86	$32.04	$32.04	415,195
2023-06-21	$32.65	$32.76	$32.14	$32.47	$32.47	397,291
2023-06-20	$33.25	$33.27	$32.61	$32.75	$32.75	495,539
2023-06-16	$34.20	$34.22	$33.32	$33.46	$33.46	309,293
2023-06-15	$33.78	$34.41	$33.76	$34.35	$34.35	271,166
2023-06-14	$34.15	$34.50	$33.77	$33.98	$33.98	160,220
2023-06-13	$33.75	$34.38	$33.69	$34.13	$34.13	237,651
2023-06-12	$34.28	$34.32	$33.66	$33.70	$33.70	256,936
2023-06-09	$34.57	$34.76	$34.22	$34.35	$34.35	121,413
2023-06-08	$34.62	$34.78	$34.07	$34.69	$34.69	161,177
2023-06-07	$34.89	$35.05	$34.44	$34.59	$34.59	191,187
2023-06-06	$34.76	$35.34	$34.70	$34.98	$34.98	194,698
2023-06-05	$35.37	$35.52	$34.62	$34.75	$34.75	279,417
2023-06-02	$35.50	$35.84	$35.23	$35.50	$35.50	195,278
2023-06-01	$34.77	$35.35	$34.70	$35.21	$35.21	145,118
2023-05-31	$34.67	$34.83	$34.03	$34.77	$34.77	198,020
2023-05-30	$34.55	$34.81	$34.10	$34.78	$34.78	205,224
2023-05-26	$33.45	$34.86	$33.40	$34.34	$34.34	213,636
2023-05-25	$34.27	$34.50	$33.21	$33.41	$33.41	265,829
2023-05-24	$33.61	$34.25	$33.46	$33.89	$33.89	249,772
2023-05-23	$34.51	$35.59	$34.09	$34.14	$34.14	217,447
2023-05-22	$34.25	$35.00	$34.25	$34.67	$34.67	99,422
2023-05-19	$35.09	$35.27	$34.30	$34.42	$34.42	132,751
2023-05-18	$33.85	$35.02	$33.85	$34.89	$34.89	244,966
2023-05-17	$33.74	$33.99	$33.56	$33.89	$33.89	224,391
2023-05-16	$33.90	$34.17	$33.36	$33.37	$33.37	193,056
2023-05-15	$34.16	$34.69	$33.91	$34.07	$34.07	210,928
2023-05-12	$34.76	$35.15	$34.00	$34.17	$34.17	565,070
2023-05-11	$34.72	$35.08	$34.43	$34.78	$34.78	194,382
2023-05-10	$34.13	$34.99	$33.11	$34.86	$34.86	466,344
2023-05-09	$34.23	$34.29	$33.41	$33.89	$33.89	187,175
2023-05-08	$33.79	$34.66	$33.60	$34.41	$34.41	264,706
2023-05-05	$33.00	$33.86	$32.93	$33.79	$33.79	339,780
2023-05-04	$33.63	$33.98	$32.58	$33.19	$33.19	317,853
2023-05-03	$33.78	$34.48	$33.44	$33.56	$33.56	167,493
2023-05-02	$34.31	$34.51	$33.67	$33.70	$33.70	310,000
2023-05-01	$35.00	$35.33	$34.48	$34.55	$34.55	178,894
2023-04-28	$34.99	$35.55	$34.59	$34.96	$34.96	255,188
2023-04-27	$34.10	$35.75	$33.20	$34.91	$34.91	355,429
2023-04-26	$34.40	$34.74	$33.55	$34.10	$34.10	340,806
2023-04-25	$35.10	$35.47	$34.40	$34.45	$34.45	230,331
2023-04-24	$35.88	$36.13	$35.41	$35.55	$35.55	165,383
2023-04-21	$36.40	$36.73	$35.82	$36.09	$36.09	220,130
2023-04-20	$35.35	$36.97	$35.35	$36.35	$36.35	286,439
2023-04-19	$35.89	$36.24	$35.51	$35.67	$35.67	248,170
2023-04-18	$36.72	$36.88	$35.91	$36.18	$36.18	242,269
2023-04-17	$36.50	$37.00	$36.27	$36.78	$36.78	242,842
2023-04-14	$35.22	$36.58	$35.22	$36.47	$36.47	309,169
2023-04-13	$34.20	$35.47	$34.20	$35.03	$35.03	302,898
2023-04-12	$35.77	$35.98	$34.14	$34.20	$34.20	265,489
2023-04-11	$34.16	$35.60	$34.16	$35.51	$35.51	234,562
2023-04-10	$33.86	$34.57	$33.86	$34.21	$34.21	584,268
2023-04-06	$34.01	$34.60	$33.86	$34.11	$34.11	258,935
2023-04-05	$34.47	$34.70	$33.90	$34.12	$34.12	171,346
2023-04-04	$35.58	$35.85	$34.39	$34.81	$34.81	240,531
2023-04-03	$36.32	$36.51	$35.57	$35.70	$35.70	259,107
2023-03-31	$36.27	$36.60	$35.95	$36.56	$36.56	139,762
2023-03-30	$35.60	$36.57	$35.60	$35.95	$35.95	131,141
2023-03-29	$35.89	$35.96	$35.28	$35.69	$35.69	213,350
2023-03-28	$34.71	$35.78	$34.70	$35.43	$35.43	315,929
2023-03-27	$33.77	$35.21	$33.77	$34.86	$34.86	388,843
2023-03-24	$33.61	$33.99	$33.14	$33.49	$33.49	459,522
2023-03-23	$33.99	$34.76	$33.67	$33.67	$33.67	480,497
2023-03-22	$35.31	$35.53	$33.86	$33.93	$33.93	441,558
2023-03-21	$35.87	$35.90	$35.27	$35.46	$35.46	360,579
2023-03-20	$34.93	$35.82	$34.93	$35.13	$35.13	554,069
2023-03-17	$34.85	$35.35	$34.77	$34.98	$34.98	515,590
2023-03-16	$35.78	$35.88	$35.05	$35.31	$35.31	382,812
2023-03-15	$35.00	$35.31	$34.68	$35.08	$35.08	456,845
2023-03-14	$36.89	$37.23	$35.70	$35.71	$35.71	277,507
2023-03-13	$35.88	$36.85	$35.67	$36.01	$36.01	297,791
2023-03-10	$36.50	$37.49	$35.61	$36.87	$36.87	372,580
2023-03-09	$37.81	$37.99	$36.71	$36.74	$36.74	171,774
2023-03-08	$37.70	$37.94	$37.25	$37.55	$37.55	163,666
2023-03-07	$38.48	$38.65	$37.65	$37.66	$37.66	173,429
2023-03-06	$39.17	$39.25	$38.33	$38.61	$38.61	244,517
2023-03-03	$38.25	$39.15	$38.22	$39.11	$39.11	309,329
2023-03-02	$38.52	$38.69	$37.88	$38.01	$38.01	232,515
2023-03-01	$38.70	$39.25	$38.34	$38.94	$38.94	221,900
2023-02-28	$38.49	$39.39	$38.39	$38.84	$38.84	255,213
2023-02-27	$39.50	$39.73	$38.18	$38.67	$38.67	369,561
2023-02-24	$38.61	$39.32	$38.61	$39.23	$39.23	165,995
2023-02-23	$38.86	$39.63	$38.76	$39.53	$39.53	284,996
2023-02-22	$39.25	$39.50	$38.70	$38.77	$38.77	185,007
2023-02-21	$40.00	$40.28	$39.16	$39.30	$39.30	291,691
2023-02-17	$40.13	$40.63	$40.05	$40.44	$40.44	241,822
2023-02-16	$41.90	$41.98	$40.83	$40.85	$40.15	392,213
2023-02-15	$41.57	$41.95	$40.78	$41.93	$41.22	605,162
2023-02-14	$40.31	$42.00	$40.22	$41.53	$40.82	490,679
2023-02-13	$39.94	$40.57	$39.84	$40.39	$39.70	459,722
2023-02-10	$39.09	$40.15	$38.26	$39.38	$39.38	427,416
2023-02-09	$40.05	$40.55	$39.71	$40.03	$40.03	425,829
2023-02-08	$39.38	$39.93	$39.06	$39.79	$39.79	210,380
2023-02-07	$38.71	$39.84	$38.71	$39.73	$39.73	190,940
2023-02-06	$39.01	$39.43	$38.57	$38.71	$38.71	157,518
2023-02-03	$39.25	$40.07	$39.10	$39.26	$39.26	284,379
2023-02-02	$38.88	$39.94	$38.88	$39.55	$39.55	345,292
2023-02-01	$37.71	$38.86	$37.60	$38.58	$38.58	190,439
2023-01-31	$37.54	$38.00	$37.22	$37.91	$37.91	150,153
2023-01-30	$37.88	$38.11	$37.25	$37.46	$37.46	219,745
2023-01-27	$37.80	$38.59	$37.74	$37.86	$37.86	215,727
2023-01-26	$37.79	$38.29	$37.63	$38.24	$38.24	140,136
2023-01-25	$37.75	$37.91	$37.30	$37.53	$37.53	138,663
2023-01-24	$37.67	$38.52	$37.67	$38.17	$38.17	214,564
2023-01-23	$37.59	$38.36	$37.45	$38.08	$38.08	192,811
2023-01-20	$36.48	$37.44	$36.12	$37.37	$37.37	126,129
2023-01-19	$37.76	$37.83	$36.35	$36.48	$36.48	220,529
2023-01-18	$38.35	$38.45	$37.60	$38.11	$38.11	208,142
2023-01-17	$39.03	$39.03	$38.07	$38.41	$38.41	212,481
2023-01-13	$38.95	$39.20	$38.01	$39.03	$39.03	262,613
2023-01-12	$39.00	$39.48	$38.18	$39.00	$39.00	231,432
2023-01-11	$38.22	$38.75	$37.96	$38.63	$38.63	184,726
2023-01-10	$36.32	$38.03	$36.28	$37.94	$37.94	272,692
2023-01-09	$37.00	$37.10	$36.34	$36.54	$36.54	421,246
2023-01-06	$35.50	$37.26	$35.37	$36.96	$36.96	349,073
2023-01-05	$35.61	$35.70	$35.26	$35.52	$35.52	160,892
2023-01-04	$35.37	$36.09	$35.17	$35.89	$35.89	334,380
2023-01-03	$34.73	$35.36	$34.43	$35.33	$35.33	306,747
2022-12-30	$33.90	$34.50	$33.75	$34.37	$34.37	402,827
2022-12-29	$33.10	$34.70	$33.10	$34.36	$34.36	448,068
2022-12-28	$33.86	$34.10	$32.93	$33.13	$33.13	469,500
2022-12-27	$33.91	$34.30	$33.51	$34.08	$34.08	470,936
2022-12-23	$34.48	$34.75	$34.08	$34.27	$34.27	415,793
2022-12-22	$35.50	$35.58	$34.37	$34.82	$34.82	503,874
2022-12-21	$36.05	$36.80	$35.95	$35.95	$35.95	342,681
2022-12-20	$35.85	$36.59	$35.80	$36.05	$36.05	255,188
2022-12-19	$37.49	$37.65	$35.97	$36.30	$36.30	365,180
2022-12-16	$37.58	$38.19	$36.90	$37.68	$37.68	608,659
2022-12-15	$38.59	$38.59	$38.00	$38.17	$38.17	471,459
2022-12-14	$39.45	$39.81	$38.05	$39.24	$39.24	512,654
2022-12-13	$39.40	$40.20	$38.85	$39.51	$39.51	1,011,028
2022-12-12	$38.15	$38.90	$37.84	$38.84	$38.84	459,738
2022-12-09	$38.00	$38.88	$37.25	$38.54	$38.54	1,351,458
2022-12-08	$39.38	$39.74	$38.87	$39.20	$39.20	200,143
2022-12-07	$38.61	$39.38	$38.41	$39.36	$39.36	484,059
2022-12-06	$39.68	$40.00	$39.19	$39.48	$39.48	335,279
2022-12-05	$40.02	$40.12	$39.50	$39.87	$39.87	278,853
2022-12-02	$40.02	$40.53	$39.78	$40.48	$40.48	264,114
2022-12-01	$40.21	$40.82	$40.05	$40.70	$40.70	343,733
2022-11-30	$39.98	$40.41	$39.06	$40.35	$40.35	278,262
2022-11-29	$40.01	$40.66	$39.88	$40.36	$40.36	196,153
2022-11-28	$40.54	$41.10	$39.82	$40.01	$40.01	214,260
2022-11-25	$40.64	$41.49	$40.58	$41.11	$41.11	103,590
2022-11-23	$41.29	$41.78	$40.79	$40.93	$40.93	336,041
2022-11-22	$40.00	$41.58	$39.78	$41.17	$41.17	490,270
2022-11-21	$39.30	$40.09	$39.16	$40.00	$40.00	314,043
2022-11-18	$39.90	$40.09	$39.28	$39.40	$39.40	228,932
2022-11-17	$39.64	$39.93	$39.36	$39.79	$39.79	132,935
2022-11-16	$40.00	$40.39	$39.42	$40.20	$40.20	186,500
2022-11-15	$40.53	$40.99	$40.33	$40.52	$40.52	341,071
2022-11-14	$38.97	$40.30	$38.25	$40.03	$40.03	559,046
2022-11-11	$37.10	$39.26	$36.97	$39.24	$39.24	781,137
2022-11-10	$36.78	$37.50	$36.78	$37.40	$37.40	583,821
2022-11-09	$36.50	$36.64	$35.28	$35.39	$35.39	235,278
2022-11-08	$36.42	$37.18	$36.23	$36.77	$36.77	252,648
2022-11-07	$36.60	$36.92	$36.05	$36.54	$36.54	195,042
2022-11-04	$35.81	$36.66	$35.41	$36.60	$36.60	238,913
2022-11-03	$36.61	$37.11	$35.92	$35.92	$35.30	396,886
2022-11-02	$37.65	$37.87	$36.55	$37.07	$36.43	306,392
2022-11-01	$38.28	$38.33	$37.34	$37.66	$37.01	279,719
2022-10-31	$37.13	$38.53	$37.13	$37.63	$36.98	476,242
2022-10-28	$35.51	$37.41	$35.42	$37.25	$36.61	362,548
2022-10-27	$36.24	$36.59	$35.36	$35.51	$34.90	227,133
2022-10-26	$35.68	$36.42	$35.68	$35.79	$35.17	271,632
2022-10-25	$34.89	$35.65	$34.89	$35.59	$34.98	219,470
2022-10-24	$35.12	$35.26	$34.53	$34.86	$34.26	235,124
2022-10-21	$33.64	$35.03	$33.55	$35.01	$34.41	270,548
2022-10-20	$34.19	$34.19	$33.59	$33.70	$33.12	261,126
2022-10-19	$34.03	$34.68	$33.60	$34.10	$33.51	377,461
2022-10-18	$34.95	$35.43	$34.34	$34.50	$33.91	454,992
2022-10-17	$33.31	$34.43	$32.86	$34.23	$33.64	388,510
2022-10-14	$33.31	$33.58	$32.36	$32.45	$31.89	339,892
2022-10-13	$31.67	$33.32	$31.31	$32.98	$32.41	383,939
2022-10-12	$33.11	$33.23	$31.49	$32.31	$31.75	783,059
2022-10-11	$33.98	$34.34	$33.24	$33.26	$32.69	390,162
2022-10-10	$35.10	$35.30	$34.02	$34.15	$33.56	358,887
2022-10-07	$35.12	$35.30	$34.69	$35.22	$34.61	283,275
2022-10-06	$35.91	$36.37	$35.43	$35.58	$34.97	184,136
2022-10-05	$36.31	$36.73	$35.87	$36.09	$35.47	234,932
2022-10-04	$36.62	$37.30	$36.61	$36.84	$36.21	278,158
2022-10-03	$35.32	$36.69	$34.89	$35.89	$35.27	501,014
2022-09-30	$35.53	$35.83	$34.90	$35.06	$35.06	284,161
2022-09-29	$36.41	$36.50	$35.35	$35.66	$35.66	349,130
2022-09-28	$37.17	$37.41	$36.78	$36.91	$36.91	277,048
2022-09-27	$37.75	$38.05	$36.82	$37.24	$37.24	417,231
2022-09-26	$37.51	$38.35	$37.04	$37.52	$37.52	384,623
2022-09-23	$39.01	$39.19	$37.41	$38.24	$38.24	573,531
2022-09-22	$40.61	$40.61	$39.29	$39.55	$39.55	389,156
2022-09-21	$41.68	$41.87	$40.78	$40.78	$40.78	219,917
2022-09-20	$41.84	$42.02	$40.95	$41.40	$41.40	262,284
2022-09-19	$41.53	$42.38	$41.51	$42.27	$42.27	117,834
2022-09-16	$41.91	$42.00	$41.48	$41.97	$41.97	151,184
2022-09-15	$42.37	$43.28	$42.35	$42.52	$42.52	198,317
2022-09-14	$42.40	$43.24	$41.73	$42.42	$42.42	349,281
2022-09-13	$42.98	$43.02	$42.26	$42.49	$42.49	206,958
2022-09-12	$43.79	$44.48	$43.41	$43.72	$43.72	208,149
2022-09-09	$43.62	$44.20	$43.62	$43.98	$43.98	170,021
2022-09-08	$42.16	$43.49	$42.07	$43.49	$43.49	150,694
2022-09-07	$42.30	$42.70	$42.13	$42.55	$42.55	224,109
2022-09-06	$42.99	$43.37	$42.11	$42.65	$42.65	224,389
2022-09-02	$43.00	$43.96	$42.60	$42.99	$42.99	273,385
2022-09-01	$42.75	$43.00	$41.64	$43.00	$43.00	269,376
2022-08-31	$43.90	$44.26	$43.04	$43.08	$43.08	129,678
2022-08-30	$43.88	$43.93	$42.85	$43.88	$43.88	187,282
2022-08-29	$43.01	$43.75	$42.88	$43.56	$43.56	261,834
2022-08-26	$44.80	$44.97	$43.47	$43.80	$43.80	247,624
2022-08-25	$44.25	$45.18	$44.24	$44.77	$44.77	260,152
2022-08-24	$43.91	$44.30	$43.66	$44.13	$44.13	152,865
2022-08-23	$43.36	$44.13	$43.36	$43.83	$43.83	154,935
2022-08-22	$43.73	$43.91	$43.36	$43.53	$43.53	185,324
2022-08-19	$44.20	$44.69	$43.76	$44.38	$44.38	232,930
2022-08-18	$45.03	$45.06	$44.06	$44.71	$44.71	262,104
2022-08-17	$44.60	$44.83	$43.94	$44.71	$44.71	136,312
2022-08-16	$44.70	$45.27	$44.63	$44.79	$44.79	263,013
2022-08-15	$45.16	$45.34	$44.75	$44.79	$44.79	150,478
2022-08-12	$44.48	$45.41	$44.45	$45.11	$45.11	192,050
2022-08-11	$44.44	$45.16	$44.13	$44.32	$44.32	248,627
2022-08-10	$43.86	$44.74	$43.77	$44.14	$44.14	315,741
2022-08-09	$44.00	$44.20	$43.03	$43.33	$43.33	232,593
2022-08-08	$44.17	$44.60	$43.42	$44.22	$44.22	264,501
2022-08-05	$44.90	$44.90	$43.69	$43.98	$43.98	231,316
2022-08-04	$44.97	$45.75	$44.88	$45.12	$44.40	269,284
2022-08-03	$44.56	$45.69	$44.21	$45.27	$44.55	379,049
2022-08-02	$44.01	$44.59	$43.22	$43.99	$43.29	243,533
2022-08-01	$43.75	$44.46	$43.29	$44.01	$43.31	406,329
2022-07-29	$42.30	$44.81	$42.15	$44.06	$43.36	520,700
2022-07-28	$42.17	$42.85	$41.50	$42.52	$41.84	311,525
2022-07-27	$41.54	$41.86	$41.09	$41.65	$40.99	157,372
2022-07-26	$41.61	$41.61	$41.07	$41.25	$40.59	156,186
2022-07-25	$42.25	$42.25	$41.20	$41.80	$41.14	196,376
2022-07-22	$42.40	$42.45	$41.19	$41.58	$40.92	162,820
2022-07-21	$42.12	$42.34	$41.32	$42.20	$41.53	238,000
2022-07-20	$41.21	$42.53	$41.14	$42.02	$41.35	357,567
2022-07-19	$40.12	$41.17	$40.12	$41.11	$40.46	297,724
2022-07-18	$41.14	$41.67	$39.91	$39.91	$39.28	369,335
2022-07-15	$40.97	$41.30	$40.29	$41.03	$40.38	200,882
2022-07-14	$40.01	$40.59	$39.89	$40.43	$39.79	156,225
2022-07-13	$40.97	$41.37	$40.41	$40.78	$40.13	179,362
2022-07-12	$41.00	$41.37	$40.75	$41.01	$40.36	211,407
2022-07-11	$41.05	$41.34	$40.61	$41.02	$40.37	191,365
2022-07-08	$42.00	$42.00	$41.13	$41.46	$40.80	113,217
2022-07-07	$41.25	$41.99	$41.25	$41.92	$41.25	243,208
2022-07-06	$41.71	$42.11	$40.68	$41.15	$40.50	254,383
2022-07-05	$41.65	$42.10	$40.37	$41.82	$41.16	330,934
2022-07-01	$41.50	$42.24	$41.09	$42.15	$41.48	201,656
2022-06-30	$41.07	$41.97	$40.65	$41.58	$40.92	319,760
2022-06-29	$42.51	$43.03	$41.35	$41.78	$41.12	365,360
2022-06-28	$43.24	$43.41	$42.41	$42.79	$42.11	187,612
2022-06-27	$43.28	$43.30	$42.37	$42.73	$42.05	226,709
2022-06-24	$42.33	$43.44	$42.33	$43.15	$42.46	262,588
2022-06-23	$41.00	$42.30	$40.98	$41.89	$41.22	300,929
2022-06-22	$41.08	$41.58	$40.51	$41.01	$40.36	288,068
2022-06-21	$41.04	$41.69	$40.87	$41.40	$40.74	308,291
2022-06-17	$40.19	$41.23	$40.07	$40.07	$39.43	268,325
2022-06-16	$40.51	$40.94	$39.21	$40.39	$39.75	491,436
2022-06-15	$41.03	$42.12	$40.55	$41.38	$40.72	385,502
2022-06-14	$40.44	$41.51	$40.08	$40.35	$39.71	362,461
2022-06-13	$41.36	$41.94	$40.05	$40.55	$39.91	544,403
2022-06-10	$42.42	$43.25	$41.85	$43.00	$42.32	438,527
2022-06-09	$42.75	$43.66	$42.56	$42.84	$42.16	228,097
2022-06-08	$43.62	$44.22	$42.91	$43.09	$42.41	250,496
2022-06-07	$43.35	$44.34	$43.00	$44.25	$43.55	349,907
2022-06-06	$42.80	$43.65	$42.70	$43.37	$42.68	220,070
2022-06-03	$43.20	$43.37	$42.60	$42.70	$42.02	243,824
2022-06-02	$42.20	$43.47	$42.07	$43.35	$42.66	198,543
2022-06-01	$42.55	$43.00	$41.91	$42.11	$41.44	247,111
2022-05-31	$42.90	$42.90	$41.74	$42.54	$41.86	282,662
2022-05-27	$42.70	$43.94	$42.65	$42.90	$42.22	366,723
2022-05-26	$41.76	$42.58	$41.50	$42.27	$41.60	493,309
2022-05-25	$39.46	$41.35	$39.42	$41.05	$40.40	413,815
2022-05-24	$39.77	$40.06	$38.74	$39.63	$39.00	391,272
2022-05-23	$39.25	$40.97	$39.25	$39.73	$39.10	455,005
2022-05-20	$38.86	$39.40	$38.33	$39.05	$38.43	416,925
2022-05-19	$38.43	$38.91	$38.23	$38.55	$37.94	354,340
2022-05-18	$39.25	$39.71	$38.60	$39.01	$38.39	398,559
2022-05-17	$38.51	$40.04	$38.51	$39.55	$38.92	389,481
2022-05-16	$38.20	$38.41	$37.16	$37.84	$37.24	508,429
2022-05-13	$37.20	$38.71	$37.17	$38.20	$37.59	498,298
2022-05-12	$36.32	$37.37	$35.20	$36.55	$35.97	709,171
2022-05-11	$39.12	$39.41	$36.63	$36.88	$36.29	914,912
2022-05-10	$39.13	$39.60	$38.25	$39.39	$38.76	620,471
2022-05-09	$39.08	$39.76	$38.50	$38.59	$37.98	507,317
2022-05-06	$39.83	$40.50	$38.75	$39.90	$39.27	502,058
2022-05-05	$41.79	$41.79	$40.30	$41.26	$39.71	577,453
2022-05-04	$40.48	$42.32	$40.13	$41.90	$40.32	556,627
2022-05-03	$39.75	$41.33	$39.44	$40.18	$38.67	716,995
2022-05-02	$39.94	$40.41	$38.68	$39.72	$38.23	621,642
2022-04-29	$39.95	$41.80	$39.79	$39.81	$38.31	455,243
2022-04-28	$40.08	$40.52	$38.86	$40.01	$38.51	507,004
2022-04-27	$39.49	$40.29	$39.24	$39.61	$38.12	447,812
2022-04-26	$40.48	$40.67	$39.03	$39.18	$37.71	721,006
2022-04-25	$42.15	$42.33	$39.09	$40.63	$39.10	2,225,981
2022-04-22	$43.00	$43.10	$42.06	$42.23	$40.64	393,082
2022-04-21	$44.68	$44.80	$43.01	$43.07	$41.45	315,997
2022-04-20	$44.36	$44.62	$44.04	$44.24	$42.58	233,520
2022-04-19	$42.24	$44.69	$42.24	$44.15	$42.49	443,990
2022-04-18	$44.52	$44.86	$42.42	$42.49	$40.89	673,550
2022-04-14	$46.05	$46.46	$44.76	$44.81	$43.13	327,965
2022-04-13	$46.25	$46.68	$45.86	$46.16	$44.42	186,226
2022-04-12	$47.27	$47.61	$45.85	$46.28	$44.54	262,703
2022-04-11	$47.16	$47.75	$47.00	$47.28	$45.50	168,166
2022-04-08	$48.14	$48.31	$47.33	$47.52	$45.73	252,778
2022-04-07	$47.76	$48.47	$47.53	$47.99	$46.19	341,857
2022-04-06	$46.80	$47.78	$46.30	$47.63	$45.84	287,147
2022-04-05	$47.79	$47.99	$46.97	$47.25	$45.47	183,611
2022-04-04	$47.93	$49.45	$47.07	$47.55	$45.76	471,772
2022-04-01	$47.06	$47.85	$46.90	$47.83	$46.03	256,945
2022-03-31	$47.35	$47.83	$47.01	$47.02	$45.25	272,661
2022-03-30	$47.13	$47.70	$46.76	$47.08	$45.31	242,119
2022-03-29	$46.66	$47.37	$46.52	$46.91	$45.15	267,631
2022-03-28	$46.14	$46.19	$45.37	$46.08	$44.35	212,823
2022-03-25	$46.07	$46.21	$45.61	$46.08	$44.35	152,534
2022-03-24	$45.70	$46.25	$45.42	$45.72	$44.00	204,235
2022-03-23	$46.09	$46.40	$45.29	$45.70	$43.98	381,998
2022-03-22	$46.56	$47.25	$46.28	$46.99	$45.22	252,600
2022-03-21	$46.80	$47.12	$46.13	$46.51	$44.76	312,630
2022-03-18	$45.87	$46.99	$45.83	$46.58	$44.83	376,978
2022-03-17	$45.17	$46.49	$44.56	$46.12	$44.39	625,064
2022-03-16	$43.67	$44.80	$43.20	$44.56	$42.88	500,414
2022-03-15	$42.60	$43.49	$42.48	$42.85	$41.24	397,128
2022-03-14	$43.85	$44.23	$42.32	$42.44	$40.84	507,463
2022-03-11	$44.61	$44.95	$43.83	$43.84	$42.19	210,599
2022-03-10	$44.88	$45.15	$44.16	$44.34	$42.67	398,120
2022-03-09	$44.19	$45.21	$44.05	$44.88	$43.19	413,871
2022-03-08	$41.78	$43.72	$41.12	$42.81	$41.20	557,106
2022-03-07	$42.99	$43.14	$40.37	$40.96	$39.42	700,380
2022-03-04	$43.81	$44.00	$42.92	$43.22	$41.60	333,668
2022-03-03	$45.24	$45.53	$44.16	$44.37	$42.70	274,751
2022-03-02	$43.29	$45.74	$43.29	$44.81	$43.13	341,896
2022-03-01	$44.31	$44.79	$43.11	$43.38	$41.75	289,458
2022-02-28	$44.82	$45.47	$44.36	$44.84	$43.15	320,739
2022-02-25	$43.97	$45.72	$43.89	$45.64	$43.92	477,598
2022-02-24	$40.14	$43.91	$39.74	$43.88	$42.23	743,428
2022-02-23	$42.88	$43.48	$42.12	$42.24	$40.65	445,478
2022-02-22	$44.20	$44.74	$41.37	$42.22	$40.63	1,032,333
2022-02-18	$45.07	$45.92	$44.78	$44.99	$43.30	458,889
2022-02-17	$47.75	$47.94	$46.18	$46.54	$43.54	568,730
2022-02-16	$47.52	$47.94	$47.24	$47.78	$44.70	593,010
2022-02-15	$47.45	$48.02	$47.12	$47.56	$44.50	470,308
2022-02-14	$48.60	$48.99	$46.60	$46.66	$43.65	943,196
2022-02-11	$50.83	$50.94	$48.50	$49.14	$45.97	572,467
2022-02-10	$49.26	$51.05	$49.07	$49.28	$46.11	439,993
2022-02-09	$48.58	$49.75	$48.55	$49.50	$46.31	315,610
2022-02-08	$46.95	$48.72	$46.61	$48.03	$44.94	351,364
2022-02-07	$46.87	$47.48	$46.17	$46.55	$43.55	374,817
2022-02-04	$45.80	$47.38	$45.70	$46.66	$43.65	357,658
2022-02-03	$46.65	$47.19	$45.79	$45.79	$42.84	386,050
2022-02-02	$48.98	$49.00	$47.35	$47.55	$44.49	354,896
2022-02-01	$47.84	$48.73	$47.24	$48.58	$45.45	413,711
2022-01-31	$45.36	$47.21	$45.33	$46.95	$43.93	509,442
2022-01-28	$46.48	$46.49	$44.40	$45.60	$42.66	396,669
2022-01-27	$46.77	$47.63	$45.21	$46.21	$43.23	501,424
2022-01-26	$46.16	$48.24	$45.53	$46.14	$43.17	473,188
2022-01-25	$45.60	$45.95	$44.17	$45.09	$42.19	478,372
2022-01-24	$46.78	$47.00	$43.52	$45.71	$42.77	1,112,697
2022-01-21	$49.35	$49.43	$47.04	$47.84	$44.76	635,561
2022-01-20	$50.61	$51.85	$49.74	$49.74	$46.54	361,257
2022-01-19	$50.89	$51.80	$50.16	$50.23	$46.99	350,516
2022-01-18	$50.39	$51.50	$49.95	$50.51	$47.26	299,784
2022-01-14	$50.45	$50.83	$49.86	$50.42	$47.17	240,747
2022-01-13	$51.50	$52.14	$50.45	$50.51	$47.26	237,007
2022-01-12	$52.05	$52.52	$50.78	$51.17	$47.87	273,440
2022-01-11	$50.00	$51.58	$49.76	$51.11	$47.82	269,611
2022-01-10	$48.01	$50.24	$48.01	$49.90	$46.69	366,842
2022-01-07	$47.08	$48.80	$46.77	$48.62	$45.49	263,178
2022-01-06	$46.83	$47.40	$46.51	$46.91	$43.89	288,026
2022-01-05	$48.12	$48.62	$46.65	$46.82	$43.80	369,144
2022-01-04	$48.44	$49.06	$48.12	$48.18	$45.08	356,652
2022-01-03	$49.01	$49.73	$48.60	$48.72	$45.58	245,913
2021-12-31	$49.16	$49.37	$48.81	$48.84	$45.69	159,992
2021-12-30	$48.76	$49.60	$48.76	$49.01	$45.85	176,505
2021-12-29	$48.65	$48.96	$48.35	$48.76	$45.62	211,944
2021-12-28	$48.84	$49.07	$48.62	$49.03	$45.87	142,403
2021-12-27	$49.83	$49.87	$48.55	$48.77	$45.63	226,579
2021-12-23	$47.94	$49.37	$47.94	$48.97	$45.82	299,995
2021-12-22	$46.84	$47.99	$46.53	$47.77	$44.69	276,491
2021-12-21	$46.07	$46.82	$45.95	$46.67	$43.66	269,378
2021-12-20	$46.25	$46.40	$44.25	$45.54	$42.61	551,076
2021-12-17	$46.66	$47.66	$46.01	$47.06	$44.03	466,751
2021-12-16	$48.45	$49.00	$47.61	$47.82	$44.74	347,493
2021-12-15	$48.23	$48.40	$46.72	$47.86	$44.78	633,665
2021-12-14	$49.50	$49.90	$47.70	$48.36	$45.24	545,625
2021-12-13	$50.70	$50.81	$49.61	$49.64	$46.44	405,801
2021-12-10	$49.56	$51.24	$49.56	$50.94	$47.66	381,669
2021-12-09	$50.05	$50.89	$49.50	$49.85	$46.64	1,049,284
2021-12-08	$52.50	$52.80	$51.51	$51.78	$48.44	187,706
2021-12-07	$52.81	$53.42	$52.16	$52.88	$49.47	441,535
2021-12-06	$51.27	$53.00	$50.66	$52.44	$49.06	272,244
2021-12-03	$51.41	$51.41	$50.06	$50.79	$47.52	289,683
2021-12-02	$49.86	$51.72	$49.46	$50.80	$47.53	285,902
2021-12-01	$51.00	$51.52	$49.57	$49.95	$46.73	373,656
2021-11-30	$52.98	$53.16	$50.11	$50.12	$46.89	626,471
2021-11-29	$54.32	$54.60	$52.55	$53.12	$49.70	355,826
2021-11-26	$54.11	$54.89	$53.30	$54.18	$50.69	194,207
2021-11-24	$55.37	$55.66	$55.15	$55.54	$51.96	190,057
2021-11-23	$54.48	$55.12	$53.90	$54.93	$51.39	245,596
2021-11-22	$53.69	$54.49	$53.36	$53.86	$50.39	233,584
2021-11-19	$54.38	$54.58	$53.31	$53.43	$49.99	246,491
2021-11-18	$55.35	$55.57	$54.51	$54.80	$51.27	128,507
2021-11-17	$56.16	$56.38	$55.05	$55.22	$51.66	138,111
2021-11-16	$55.63	$56.38	$55.60	$56.16	$52.54	111,130
2021-11-15	$56.51	$56.51	$55.55	$55.99	$52.38	142,751
2021-11-12	$56.22	$56.51	$55.80	$56.38	$52.75	147,592
2021-11-11	$55.28	$55.68	$54.90	$55.53	$51.95	136,066
2021-11-10	$56.17	$56.27	$54.52	$55.10	$51.55	221,334
2021-11-09	$56.22	$56.77	$56.11	$56.59	$52.94	136,152
2021-11-08	$56.60	$57.30	$56.26	$56.51	$52.87	176,562
2021-11-05	$56.45	$56.61	$55.42	$56.60	$52.95	270,910
2021-11-04	$56.45	$57.13	$56.29	$56.86	$52.37	236,723
2021-11-03	$56.00	$56.48	$55.81	$56.34	$51.89	220,548
2021-11-02	$57.20	$57.22	$55.81	$56.12	$51.69	263,676
2021-11-01	$56.89	$57.54	$55.95	$56.55	$52.09	348,824
2021-10-29	$55.99	$56.46	$55.91	$56.39	$51.94	211,444
2021-10-28	$56.25	$57.54	$55.51	$55.84	$51.43	334,021
2021-10-27	$55.55	$56.12	$55.00	$55.74	$51.34	201,384
2021-10-26	$55.60	$56.17	$55.02	$55.53	$51.15	254,309
2021-10-25	$54.78	$56.22	$54.20	$55.60	$51.21	434,239
2021-10-22	$54.15	$55.28	$53.92	$54.94	$50.60	240,305
2021-10-21	$53.22	$54.20	$53.01	$53.73	$49.49	222,893
2021-10-20	$52.85	$53.65	$52.76	$53.22	$49.02	161,132
2021-10-19	$52.55	$52.99	$52.25	$52.80	$48.63	141,350
2021-10-18	$52.16	$52.58	$51.91	$52.31	$48.18	130,260
2021-10-15	$52.09	$52.65	$51.97	$52.16	$48.04	186,483
2021-10-14	$50.75	$52.34	$50.51	$52.23	$48.11	230,038
2021-10-13	$49.75	$50.34	$49.70	$50.19	$46.23	253,240
2021-10-12	$50.00	$50.29	$49.43	$49.52	$45.61	216,631
2021-10-11	$51.19	$51.19	$49.93	$49.93	$45.99	230,641
2021-10-08	$50.59	$51.36	$50.22	$50.70	$46.70	223,705
2021-10-07	$50.50	$51.02	$50.18	$50.21	$46.25	214,611
2021-10-06	$50.19	$50.47	$49.63	$50.06	$46.11	208,657
2021-10-05	$50.37	$50.98	$50.04	$50.58	$46.59	155,947
2021-10-04	$50.39	$50.87	$49.77	$50.33	$46.36	198,013
2021-10-01	$49.53	$51.10	$49.32	$50.79	$46.78	167,369
2021-09-30	$50.00	$50.48	$49.27	$49.58	$45.67	314,881
2021-09-29	$49.99	$50.04	$49.17	$49.80	$45.87	244,235
2021-09-28	$51.12	$51.27	$49.60	$49.73	$45.81	377,205
2021-09-27	$52.11	$52.50	$51.53	$51.67	$47.59	209,957
2021-09-24	$52.00	$52.24	$51.71	$52.18	$48.06	127,310
2021-09-23	$51.01	$52.19	$51.01	$51.98	$47.88	227,856
2021-09-22	$50.10	$51.18	$50.10	$50.82	$46.81	219,218
2021-09-21	$48.99	$50.24	$48.61	$49.67	$45.75	369,994
2021-09-20	$50.60	$50.95	$46.87	$48.28	$44.47	972,969
2021-09-17	$51.68	$52.19	$51.51	$52.06	$47.95	139,281
2021-09-16	$52.23	$52.23	$51.51	$51.77	$47.69	111,477
2021-09-15	$50.81	$52.30	$50.81	$52.02	$47.92	155,810
2021-09-14	$52.24	$52.39	$50.65	$50.97	$46.95	253,918
2021-09-13	$52.00	$52.54	$51.71	$51.92	$47.82	159,092
2021-09-10	$51.82	$52.49	$51.67	$51.79	$47.70	287,081
2021-09-09	$50.51	$51.97	$50.28	$51.30	$47.25	325,823
2021-09-08	$50.75	$51.18	$50.42	$50.67	$46.67	190,107
2021-09-07	$51.25	$51.52	$50.84	$51.00	$46.98	179,416
2021-09-03	$51.75	$52.04	$51.03	$51.46	$47.40	238,493
2021-09-02	$52.45	$52.49	$51.73	$51.80	$47.71	144,053
2021-09-01	$52.37	$52.37	$52.00	$52.24	$48.12	155,933
2021-08-31	$52.41	$52.52	$52.00	$52.37	$48.24	138,363
2021-08-30	$52.24	$52.65	$52.00	$52.19	$48.07	158,616
2021-08-27	$51.13	$52.10	$50.84	$52.04	$47.93	313,793
2021-08-26	$50.63	$51.10	$50.58	$50.77	$46.76	228,574
2021-08-25	$51.15	$51.56	$50.78	$50.78	$46.77	245,336
2021-08-24	$50.69	$51.69	$50.69	$51.18	$47.14	343,731
2021-08-23	$50.99	$51.24	$50.51	$50.89	$46.87	454,390
2021-08-20	$50.00	$51.39	$50.00	$50.79	$46.78	302,217
2021-08-19	$49.70	$50.77	$49.50	$50.31	$46.34	349,798
2021-08-18	$48.77	$50.24	$48.70	$49.88	$45.94	228,107
2021-08-17	$49.99	$50.73	$48.83	$48.96	$45.10	449,879
2021-08-16	$50.45	$50.81	$50.05	$50.53	$46.54	171,163
2021-08-13	$50.00	$50.74	$49.99	$50.66	$46.66	241,602
2021-08-12	$49.97	$50.16	$49.31	$50.01	$46.06	226,249
2021-08-11	$49.75	$50.07	$49.56	$49.89	$45.95	209,283
2021-08-10	$48.75	$49.73	$48.75	$49.73	$45.81	246,599
2021-08-09	$49.75	$49.92	$48.75	$48.75	$44.90	322,909
2021-08-06	$50.02	$50.26	$49.65	$49.98	$46.04	200,379
2021-08-05	$50.48	$51.19	$50.04	$50.74	$45.90	452,020
2021-08-04	$50.23	$51.21	$49.71	$50.19	$45.40	322,213
2021-08-03	$49.40	$50.34	$48.85	$50.23	$45.44	258,685
2021-08-02	$49.39	$49.55	$49.00	$49.20	$44.51	314,902
2021-07-30	$48.05	$48.83	$47.81	$48.27	$43.67	282,813
2021-07-29	$47.50	$48.28	$46.52	$48.18	$43.58	421,586
2021-07-28	$46.46	$46.81	$45.78	$46.47	$42.04	201,179
2021-07-27	$47.27	$47.30	$46.25	$46.59	$42.15	165,336
2021-07-26	$46.75	$47.40	$46.50	$47.32	$42.81	221,927
2021-07-23	$46.20	$46.70	$46.01	$46.62	$42.17	182,262
2021-07-22	$46.07	$46.10	$45.48	$45.82	$41.45	177,365
2021-07-21	$45.50	$46.25	$45.15	$46.03	$41.64	240,823
2021-07-20	$44.98	$45.44	$44.51	$45.09	$40.79	187,197
2021-07-19	$44.65	$44.73	$43.62	$44.35	$40.12	384,288
2021-07-16	$45.92	$45.92	$45.15	$45.16	$40.85	137,437
2021-07-15	$45.59	$45.91	$45.18	$45.49	$41.15	93,322
2021-07-14	$46.01	$46.17	$45.18	$45.74	$41.38	114,032
2021-07-13	$46.85	$46.85	$45.51	$45.72	$41.36	209,327
2021-07-12	$46.50	$47.03	$46.20	$46.64	$42.19	183,483
2021-07-09	$45.00	$46.44	$45.00	$46.29	$41.88	190,780
2021-07-08	$45.03	$45.27	$44.34	$44.88	$40.60	456,744
2021-07-07	$46.91	$47.13	$45.65	$45.82	$41.45	391,584
2021-07-06	$47.00	$47.36	$46.06	$47.29	$42.78	252,108
2021-07-02	$46.84	$47.00	$46.45	$46.91	$42.44	81,828
2021-07-01	$46.70	$46.84	$46.25	$46.77	$42.31	95,633
2021-06-30	$45.94	$46.69	$45.66	$46.56	$42.12	300,062
2021-06-29	$46.47	$46.89	$45.87	$46.14	$41.74	209,828
2021-06-28	$45.96	$46.70	$45.23	$46.69	$42.24	195,427
2021-06-25	$45.91	$46.23	$45.65	$45.96	$41.58	140,180
2021-06-24	$45.31	$46.55	$45.15	$45.85	$41.48	308,989
2021-06-23	$44.80	$45.27	$44.80	$45.14	$40.83	136,775
2021-06-22	$44.45	$45.11	$44.06	$44.94	$40.65	187,571
2021-06-21	$43.19	$44.60	$42.82	$44.26	$40.04	255,606
2021-06-18	$44.47	$44.66	$43.23	$43.26	$39.13	323,761
2021-06-17	$44.85	$45.25	$44.30	$44.65	$40.39	284,078
2021-06-16	$45.19	$45.50	$44.97	$45.34	$41.02	157,994
2021-06-15	$45.69	$45.75	$45.13	$45.35	$41.02	155,075
2021-06-14	$46.00	$46.02	$45.16	$45.51	$41.17	219,748
2021-06-11	$45.91	$45.92	$45.51	$45.90	$41.52	192,638
2021-06-10	$46.33	$46.50	$45.23	$45.50	$41.16	289,977
2021-06-09	$45.84	$46.50	$45.50	$46.21	$41.80	294,324
2021-06-08	$44.89	$45.88	$44.86	$45.86	$41.49	295,941
2021-06-07	$45.37	$45.45	$44.80	$44.99	$40.70	313,023
2021-06-04	$45.54	$45.54	$44.71	$45.09	$40.79	169,312
2021-06-03	$44.89	$45.96	$44.70	$45.39	$41.06	312,372
2021-06-02	$44.98	$45.13	$44.61	$45.01	$40.72	208,777
2021-06-01	$45.63	$45.63	$44.64	$45.13	$40.83	259,356
2021-05-28	$44.96	$45.59	$44.86	$45.03	$40.74	205,386
2021-05-27	$44.98	$45.27	$44.75	$45.06	$40.76	270,604
2021-05-26	$43.93	$44.36	$43.46	$44.30	$40.07	229,399
2021-05-25	$44.56	$44.97	$43.69	$43.69	$39.52	379,396
2021-05-24	$44.50	$44.77	$44.25	$44.33	$40.10	300,386
2021-05-21	$43.79	$44.60	$43.51	$44.51	$40.26	321,433
2021-05-20	$43.60	$43.92	$43.12	$43.40	$39.26	381,100
2021-05-19	$42.99	$43.52	$42.64	$43.29	$39.16	247,645
2021-05-18	$43.61	$44.13	$43.52	$43.52	$39.37	255,105
2021-05-17	$44.30	$44.35	$43.28	$43.68	$39.51	395,741
2021-05-14	$43.52	$45.01	$43.52	$44.37	$40.14	324,365
2021-05-13	$41.70	$43.31	$41.60	$43.11	$39.00	387,695
2021-05-12	$43.41	$43.69	$41.64	$41.71	$37.73	518,449
2021-05-11	$44.01	$44.01	$42.86	$43.45	$39.31	644,994
2021-05-10	$44.44	$45.59	$44.44	$44.83	$40.55	676,874
2021-05-07	$44.68	$45.40	$44.04	$44.62	$40.36	736,941
2021-05-06	$45.85	$46.92	$44.71	$46.30	$41.14	757,858
2021-05-05	$44.79	$45.34	$44.73	$45.15	$40.12	403,270
2021-05-04	$44.60	$44.95	$43.84	$44.29	$39.35	532,544
2021-05-03	$43.42	$44.99	$43.17	$44.58	$39.61	627,790
2021-04-30	$42.01	$43.37	$42.01	$43.11	$38.30	613,706
2021-04-29	$42.31	$42.64	$41.80	$42.53	$37.79	370,506
2021-04-28	$43.08	$43.30	$41.45	$41.85	$37.18	446,246
2021-04-27	$42.89	$43.13	$42.40	$42.97	$38.18	247,209
2021-04-26	$42.27	$42.77	$42.27	$42.63	$37.88	328,347
2021-04-23	$41.70	$42.34	$41.61	$42.21	$37.50	306,932
2021-04-22	$40.70	$41.63	$40.61	$41.53	$36.90	369,349
2021-04-21	$39.88	$40.74	$39.74	$40.69	$36.15	387,881
2021-04-20	$39.60	$40.05	$39.57	$39.87	$35.42	269,972
2021-04-19	$40.12	$40.20	$39.77	$39.80	$35.36	293,931
2021-04-16	$39.93	$40.37	$39.87	$40.12	$35.65	262,120
2021-04-15	$40.26	$40.58	$39.58	$39.88	$35.43	523,534
2021-04-14	$40.33	$40.81	$40.08	$40.35	$35.85	389,629
2021-04-13	$40.25	$40.84	$39.94	$40.49	$35.98	502,764
2021-04-12	$40.25	$40.39	$39.88	$40.25	$35.76	282,245
2021-04-09	$40.64	$40.80	$39.91	$40.29	$35.80	362,355
2021-04-08	$40.58	$40.80	$40.45	$40.68	$36.14	219,147
2021-04-07	$40.80	$40.90	$40.48	$40.58	$36.06	194,505
2021-04-06	$40.98	$41.38	$40.45	$40.75	$36.21	396,602
2021-04-05	$41.42	$41.54	$40.98	$41.38	$36.77	421,167
2021-04-01	$40.10	$40.94	$40.00	$40.94	$36.37	353,835
2021-03-31	$39.99	$40.46	$39.81	$39.99	$35.53	384,186
2021-03-30	$38.94	$39.75	$38.94	$39.74	$35.31	256,350
2021-03-29	$39.19	$39.55	$38.67	$38.93	$34.59	367,537
2021-03-26	$39.17	$39.64	$38.86	$39.55	$35.14	486,787
2021-03-25	$39.53	$39.90	$38.85	$39.41	$35.02	673,521
2021-03-24	$41.20	$41.80	$39.90	$40.00	$35.54	472,075
2021-03-23	$41.68	$41.77	$40.41	$40.86	$36.30	520,997
2021-03-22	$42.36	$42.72	$41.72	$41.87	$37.20	480,096
2021-03-19	$41.66	$42.93	$41.58	$42.36	$37.64	651,843
2021-03-18	$40.50	$41.58	$40.28	$41.49	$36.86	613,219
2021-03-17	$39.34	$40.39	$39.08	$40.37	$35.87	577,000
2021-03-16	$39.65	$39.71	$39.05	$39.20	$34.83	747,033
2021-03-15	$39.54	$39.60	$38.79	$39.47	$35.07	915,291
2021-03-12	$39.28	$39.28	$38.57	$38.60	$34.30	427,724
2021-03-11	$38.95	$39.25	$38.78	$38.97	$34.62	352,232
2021-03-10	$37.87	$38.80	$37.87	$38.80	$34.47	432,893
2021-03-09	$37.99	$38.35	$37.60	$37.81	$33.59	430,065
2021-03-08	$37.80	$38.15	$37.48	$37.72	$33.51	525,669
2021-03-05	$36.99	$37.54	$36.10	$37.39	$33.22	502,102
2021-03-04	$38.02	$38.16	$36.06	$36.46	$32.39	956,679
2021-03-03	$37.72	$38.09	$37.39	$37.79	$33.58	436,871
2021-03-02	$37.40	$37.75	$37.20	$37.53	$33.35	328,546
2021-03-01	$37.24	$37.86	$37.00	$37.30	$33.14	697,846
2021-02-26	$36.67	$36.89	$35.82	$36.56	$32.48	363,774
2021-02-25	$36.57	$37.08	$36.37	$36.47	$32.40	495,181
2021-02-24	$36.00	$37.17	$36.00	$36.57	$32.49	409,398
2021-02-23	$36.57	$36.70	$35.45	$36.19	$32.15	614,221
2021-02-22	$37.00	$37.26	$35.82	$36.82	$32.71	344,168
2021-02-19	$37.77	$37.77	$36.73	$37.05	$32.92	487,718
2021-02-18	$38.10	$38.40	$37.40	$37.89	$32.81	935,900
2021-02-17	$38.82	$39.07	$38.30	$38.52	$33.35	717,162
2021-02-16	$38.39	$38.94	$38.15	$38.37	$33.22	657,718
2021-02-12	$37.80	$38.40	$37.28	$37.66	$32.61	597,016
2021-02-11	$38.50	$38.71	$37.02	$38.70	$33.51	623,682
2021-02-10	$38.95	$39.11	$36.97	$37.09	$32.11	884,470
2021-02-09	$39.28	$39.65	$38.67	$38.72	$33.52	427,972
2021-02-08	$39.04	$39.52	$38.81	$39.50	$34.20	456,664
2021-02-05	$38.42	$38.78	$38.10	$38.47	$33.31	499,673
2021-02-04	$37.49	$37.99	$37.31	$37.86	$32.78	398,689
2021-02-03	$37.61	$37.66	$36.89	$37.02	$32.05	677,590
2021-02-02	$37.45	$37.73	$36.33	$36.89	$31.94	694,659
2021-02-01	$35.62	$36.37	$35.41	$36.12	$31.27	645,264
2021-01-29	$36.87	$36.91	$35.09	$35.35	$30.61	710,974
2021-01-28	$36.51	$37.44	$36.11	$36.87	$31.92	672,042
2021-01-27	$37.45	$37.82	$36.00	$36.60	$31.69	901,181
2021-01-26	$37.39	$38.06	$37.05	$37.64	$32.59	679,206
2021-01-25	$36.57	$37.00	$36.00	$36.60	$31.69	588,653
2021-01-22	$35.42	$36.14	$35.40	$36.03	$31.20	288,735
2021-01-21	$36.23	$36.45	$35.58	$35.61	$30.83	274,963
2021-01-20	$36.22	$36.35	$35.83	$36.23	$31.37	249,671
2021-01-19	$35.44	$36.19	$35.41	$36.05	$31.21	308,684
2021-01-15	$35.13	$35.37	$34.32	$35.14	$30.43	298,675
2021-01-14	$35.94	$36.35	$35.47	$35.48	$30.72	356,526
2021-01-13	$36.03	$36.19	$35.84	$35.93	$31.11	252,413
2021-01-12	$35.79	$36.07	$35.50	$35.90	$31.08	334,597
2021-01-11	$34.61	$35.21	$34.50	$35.07	$30.36	197,785
2021-01-08	$35.19	$35.31	$34.63	$34.89	$30.21	405,648
2021-01-07	$34.75	$35.71	$34.16	$34.97	$30.28	410,702
2021-01-06	$33.36	$35.00	$33.36	$34.34	$29.73	609,784
2021-01-05	$33.37	$33.67	$33.10	$33.19	$28.74	164,945
2021-01-04	$34.00	$34.00	$32.84	$33.25	$28.79	341,276
2020-12-31	$33.33	$33.84	$33.05	$33.77	$29.24	265,603
2020-12-30	$33.05	$33.37	$33.00	$33.23	$28.77	190,481
2020-12-29	$33.41	$33.41	$32.75	$32.87	$28.46	213,367
2020-12-28	$33.41	$33.63	$33.09	$33.13	$28.68	293,258
2020-12-24	$33.25	$33.53	$33.04	$33.37	$28.89	66,738
2020-12-23	$33.35	$33.78	$33.19	$33.38	$28.90	253,686
2020-12-22	$33.42	$33.66	$33.14	$33.37	$28.89	250,047
2020-12-21	$33.44	$33.61	$33.02	$33.52	$29.02	189,917
2020-12-18	$33.60	$33.80	$33.16	$33.61	$29.10	343,827
2020-12-17	$33.08	$33.78	$33.05	$33.67	$29.15	392,942
2020-12-16	$32.64	$33.31	$32.51	$33.08	$28.64	562,135
2020-12-15	$32.35	$32.60	$32.00	$32.46	$28.10	312,562
2020-12-14	$32.10	$32.43	$31.85	$32.06	$27.76	396,738
2020-12-11	$31.86	$32.88	$31.76	$32.10	$27.79	454,620
2020-12-10	$31.22	$32.65	$31.18	$32.03	$27.73	680,311
2020-12-09	$32.68	$32.87	$31.22	$31.36	$27.15	1,327,090
2020-12-08	$32.49	$33.69	$32.31	$33.13	$28.68	338,967
2020-12-07	$33.18	$33.25	$32.62	$32.78	$28.38	419,952
2020-12-04	$33.57	$33.80	$33.20	$33.41	$28.93	325,772
2020-12-03	$33.29	$34.30	$33.29	$33.79	$29.26	666,069
2020-12-02	$32.67	$33.33	$32.50	$33.12	$28.68	273,799
2020-12-01	$32.15	$32.80	$32.00	$32.60	$28.23	265,086
2020-11-30	$32.38	$32.49	$31.75	$31.87	$27.59	251,970
2020-11-27	$31.95	$32.41	$31.95	$32.36	$28.02	105,105
2020-11-25	$32.00	$32.32	$31.59	$31.89	$27.61	305,908
2020-11-24	$32.02	$32.26	$31.61	$32.15	$27.84	318,942
2020-11-23	$31.94	$32.25	$31.66	$31.70	$27.45	270,313
2020-11-20	$31.43	$31.78	$31.30	$31.68	$27.43	183,588
2020-11-19	$31.39	$31.74	$31.11	$31.69	$27.44	182,560
2020-11-18	$31.48	$32.18	$31.34	$31.39	$27.18	291,444
2020-11-17	$31.75	$31.88	$31.06	$31.22	$27.03	490,793
2020-11-16	$32.16	$32.30	$31.74	$32.01	$27.72	347,484
2020-11-13	$31.50	$31.83	$31.41	$31.64	$27.39	311,854
2020-11-12	$31.75	$31.95	$30.89	$31.39	$27.18	392,150
2020-11-11	$31.82	$31.90	$31.26	$31.68	$27.43	317,915
2020-11-10	$31.00	$32.08	$30.98	$31.88	$27.60	373,839
2020-11-09	$31.02	$31.67	$30.59	$30.85	$26.71	756,641
2020-11-06	$30.75	$30.75	$30.03	$30.13	$26.09	399,030
2020-11-05	$30.50	$31.20	$30.46	$30.85	$26.71	679,872
2020-11-04	$30.21	$30.36	$29.39	$30.26	$26.20	434,420
2020-11-03	$29.49	$30.13	$29.29	$29.87	$25.86	472,166
2020-11-02	$29.38	$29.57	$28.87	$29.20	$25.28	466,671
2020-10-30	$29.44	$29.44	$28.61	$29.06	$25.16	581,278
2020-10-29	$29.91	$30.02	$29.23	$29.89	$25.28	792,420
2020-10-28	$30.00	$30.21	$29.56	$29.59	$25.03	682,915
2020-10-27	$30.94	$30.97	$29.92	$30.45	$25.75	623,364
2020-10-26	$31.10	$31.25	$30.23	$30.77	$26.02	867,738
2020-10-23	$32.57	$32.61	$31.07	$31.55	$26.68	715,591
2020-10-22	$32.00	$32.70	$31.75	$32.16	$27.20	514,197
2020-10-21	$33.08	$33.19	$32.30	$32.33	$27.34	393,400
2020-10-20	$32.65	$33.04	$32.54	$32.96	$27.88	344,627
2020-10-19	$32.84	$33.33	$32.40	$32.59	$27.56	431,161
2020-10-16	$33.35	$33.49	$32.88	$32.96	$27.88	353,848
2020-10-15	$32.71	$33.45	$32.43	$33.17	$28.05	470,115
2020-10-14	$32.40	$33.24	$32.40	$32.98	$27.89	643,028
2020-10-13	$32.37	$32.47	$31.61	$32.37	$27.38	736,495
2020-10-12	$32.98	$33.50	$31.07	$31.95	$27.02	1,658,241
2020-10-09	$29.80	$30.37	$29.43	$30.26	$25.59	513,670
2020-10-08	$28.70	$29.84	$28.50	$29.74	$25.15	981,298
2020-10-07	$27.96	$28.32	$27.68	$28.10	$23.77	323,659
2020-10-06	$27.40	$28.40	$27.27	$27.62	$23.36	516,555
2020-10-05	$26.99	$27.42	$26.95	$27.34	$23.12	371,489
2020-10-02	$26.50	$27.25	$26.50	$26.96	$22.80	269,577
2020-10-01	$27.04	$27.16	$26.52	$26.82	$22.68	469,789
2020-09-30	$26.94	$27.57	$26.94	$27.04	$22.87	372,347
2020-09-29	$27.45	$27.45	$26.75	$27.03	$22.86	305,945
2020-09-28	$27.48	$27.80	$26.85	$27.45	$23.22	521,175
2020-09-25	$26.60	$27.55	$26.52	$27.38	$23.16	314,208
2020-09-24	$26.86	$27.02	$26.33	$26.85	$22.71	467,662
2020-09-23	$27.30	$27.57	$26.90	$27.01	$22.84	236,644
2020-09-22	$27.13	$27.50	$26.94	$27.37	$23.15	370,505
2020-09-21	$28.09	$28.10	$26.74	$27.14	$22.95	514,714
2020-09-18	$27.89	$28.10	$27.66	$27.75	$23.47	799,184
2020-09-17	$27.74	$28.07	$27.47	$27.81	$23.52	317,953
2020-09-16	$27.46	$28.31	$27.43	$27.90	$23.60	476,022
2020-09-15	$27.36	$27.64	$27.17	$27.55	$23.30	262,439
2020-09-14	$27.51	$27.62	$27.10	$27.30	$23.09	339,966
2020-09-11	$26.95	$27.44	$26.59	$27.21	$23.01	481,004
2020-09-10	$27.45	$27.45	$26.63	$26.84	$22.70	437,972
2020-09-09	$27.39	$27.39	$26.87	$27.18	$22.99	418,949
2020-09-08	$27.74	$27.74	$26.86	$26.98	$22.82	371,739
2020-09-04	$28.50	$28.69	$27.40	$28.10	$23.77	325,965
2020-09-03	$28.80	$28.97	$28.17	$28.34	$23.97	356,917
2020-09-02	$28.70	$29.00	$28.43	$28.91	$24.45	222,403
2020-09-01	$28.40	$28.74	$28.19	$28.67	$24.25	213,979
2020-08-31	$29.00	$29.00	$28.42	$28.49	$24.10	203,365
2020-08-28	$28.67	$28.97	$28.23	$28.96	$24.49	207,282
2020-08-27	$28.35	$28.82	$28.28	$28.54	$24.14	266,206
2020-08-26	$28.84	$28.89	$28.30	$28.41	$24.03	227,527
2020-08-25	$29.01	$29.08	$28.38	$28.82	$24.37	208,590
2020-08-24	$28.90	$29.22	$28.66	$29.03	$24.55	217,109
2020-08-21	$28.24	$28.98	$28.17	$28.65	$24.23	246,996
2020-08-20	$28.61	$28.63	$28.01	$28.17	$23.82	277,619
2020-08-19	$28.59	$28.89	$28.41	$28.58	$24.17	204,312
2020-08-18	$28.65	$28.96	$28.20	$28.54	$24.14	259,964
2020-08-17	$29.17	$29.26	$28.60	$28.77	$24.33	193,573
2020-08-14	$29.12	$29.50	$29.02	$29.07	$24.59	318,786
2020-08-13	$29.00	$29.81	$28.92	$29.45	$24.91	408,240
2020-08-12	$28.61	$29.00	$28.22	$28.94	$24.48	328,488
2020-08-11	$28.51	$28.83	$28.43	$28.54	$24.14	239,210
2020-08-10	$28.30	$28.45	$28.11	$28.26	$23.90	135,324
2020-08-07	$27.30	$28.08	$27.26	$28.08	$23.75	219,992
2020-08-06	$27.81	$27.95	$27.31	$27.41	$23.18	229,477
2020-08-05	$27.80	$27.94	$27.42	$27.82	$23.53	303,116
2020-08-04	$28.23	$28.41	$27.50	$27.61	$23.35	286,518
2020-08-03	$28.21	$28.38	$27.81	$28.23	$23.88	379,067
2020-07-31	$28.66	$28.80	$27.79	$28.41	$24.03	320,145
2020-07-30	$29.14	$29.39	$28.76	$29.15	$24.14	257,652
2020-07-29	$28.87	$29.31	$28.77	$29.27	$24.23	298,890
2020-07-28	$28.68	$29.12	$28.50	$28.58	$23.66	217,144
2020-07-27	$28.47	$28.83	$28.11	$28.61	$23.69	210,029
2020-07-24	$28.08	$28.64	$28.08	$28.23	$23.37	209,228
2020-07-23	$28.00	$28.98	$27.85	$28.58	$23.66	378,707
2020-07-22	$28.90	$29.30	$28.81	$28.96	$23.98	259,523
2020-07-21	$28.40	$29.04	$28.27	$28.85	$23.89	232,749
2020-07-20	$28.26	$28.33	$27.90	$28.04	$23.22	272,601
2020-07-17	$28.53	$28.67	$27.91	$28.26	$23.40	257,758
2020-07-16	$28.59	$28.93	$28.31	$28.57	$23.66	185,318
2020-07-15	$28.22	$28.79	$28.11	$28.64	$23.71	615,214
2020-07-14	$27.34	$27.99	$27.10	$27.87	$23.08	574,236
2020-07-13	$27.63	$27.63	$27.04	$27.07	$22.41	591,341
2020-07-10	$26.80	$27.39	$26.68	$26.91	$22.28	142,395
2020-07-09	$27.39	$27.40	$26.35	$26.82	$22.21	108,702
2020-07-08	$26.75	$27.33	$26.59	$27.30	$22.60	150,775
2020-07-07	$26.75	$27.05	$26.33	$26.50	$21.94	179,174
2020-07-06	$27.12	$27.27	$26.73	$26.82	$22.21	165,691
2020-07-02	$27.00	$27.48	$26.63	$26.67	$22.08	218,084
2020-07-01	$27.04	$27.10	$26.22	$26.62	$22.04	203,747
2020-06-30	$26.25	$27.31	$26.25	$27.24	$22.55	290,336
2020-06-29	$25.27	$26.47	$25.21	$26.43	$21.88	294,427
2020-06-26	$25.53	$25.65	$24.88	$25.31	$20.96	261,496
2020-06-25	$24.93	$25.82	$24.75	$25.79	$21.35	458,539
2020-06-24	$25.88	$25.95	$24.98	$25.05	$20.74	776,511
2020-06-23	$27.11	$27.25	$26.11	$26.13	$21.63	462,194
2020-06-22	$26.66	$26.93	$26.38	$26.60	$22.02	328,047
2020-06-19	$28.00	$28.01	$26.53	$26.66	$22.07	414,762
2020-06-18	$26.76	$27.63	$26.52	$27.60	$22.85	532,332
2020-06-17	$27.00	$27.34	$26.73	$26.88	$22.26	426,132
2020-06-16	$27.00	$27.00	$26.04	$26.65	$22.07	304,940
2020-06-15	$24.72	$26.25	$24.41	$25.84	$21.39	265,974
2020-06-12	$25.06	$25.70	$24.89	$25.41	$21.04	322,078
2020-06-11	$25.16	$25.72	$24.15	$24.50	$20.29	670,170
2020-06-10	$26.86	$26.86	$25.81	$26.25	$21.73	330,426
2020-06-09	$26.50	$27.09	$25.84	$26.57	$22.00	461,544
2020-06-08	$27.02	$27.18	$26.24	$26.68	$22.09	477,611
2020-06-05	$27.40	$27.66	$26.18	$26.30	$21.78	590,769
2020-06-04	$26.25	$26.53	$25.54	$26.28	$21.76	298,200
2020-06-03	$26.60	$27.10	$26.25	$26.33	$21.80	465,830
2020-06-02	$25.69	$26.19	$25.69	$26.00	$21.53	318,774
2020-06-01	$25.06	$26.04	$24.91	$25.55	$21.15	347,071
2020-05-29	$25.00	$25.64	$24.35	$24.97	$20.67	511,580
2020-05-28	$26.72	$26.75	$25.00	$25.25	$20.91	366,661
2020-05-27	$25.50	$26.20	$25.40	$26.07	$21.59	538,155
2020-05-26	$24.93	$25.99	$24.88	$24.93	$20.64	522,653
2020-05-22	$23.68	$24.33	$23.59	$24.27	$20.09	350,278
2020-05-21	$23.75	$24.59	$23.62	$23.92	$19.80	432,734
2020-05-20	$23.27	$24.15	$23.27	$23.69	$19.61	313,163
2020-05-19	$22.55	$23.93	$22.35	$22.88	$18.94	447,046
2020-05-18	$22.10	$23.03	$21.83	$22.80	$18.88	645,394
2020-05-15	$21.25	$22.12	$20.91	$21.27	$17.61	347,162
2020-05-14	$20.65	$21.61	$20.04	$21.55	$17.84	476,655
2020-05-13	$21.54	$21.59	$20.64	$21.15	$17.51	396,295
2020-05-12	$22.58	$22.75	$21.38	$21.44	$17.75	342,391
2020-05-11	$22.50	$22.87	$22.11	$22.51	$18.64	242,473
2020-05-08	$22.55	$22.80	$22.29	$22.80	$18.88	203,083
2020-05-07	$22.55	$23.27	$22.14	$22.60	$18.20	364,273
2020-05-06	$22.50	$22.71	$21.48	$21.90	$17.64	310,981
2020-05-05	$23.37	$23.44	$22.18	$22.26	$17.93	355,880
2020-05-04	$21.68	$22.59	$21.33	$22.54	$18.15	261,154
2020-05-01	$22.48	$22.80	$21.47	$21.75	$17.52	523,156
2020-04-30	$23.00	$23.51	$22.41	$23.42	$18.86	686,107
2020-04-29	$22.42	$23.48	$22.42	$23.10	$18.60	777,139
2020-04-28	$22.00	$22.84	$21.62	$22.22	$17.90	929,485
2020-04-27	$20.00	$21.07	$20.00	$21.05	$16.95	403,303
2020-04-24	$19.63	$20.60	$19.63	$20.14	$16.22	319,713
2020-04-23	$19.66	$20.72	$19.52	$19.60	$15.79	409,358
2020-04-22	$19.70	$19.92	$19.32	$19.66	$15.83	203,429
2020-04-21	$20.00	$20.21	$19.13	$19.36	$15.59	446,158
2020-04-20	$20.05	$21.10	$20.02	$20.14	$16.22	361,824
2020-04-17	$20.71	$21.34	$20.46	$20.58	$16.57	534,794
2020-04-16	$19.94	$20.29	$19.34	$19.86	$15.99	425,493
2020-04-15	$20.11	$20.45	$19.73	$19.97	$16.08	430,120
2020-04-14	$20.18	$21.71	$20.18	$20.86	$16.80	587,790
2020-04-13	$21.45	$21.79	$19.86	$20.24	$16.30	742,134
2020-04-09	$21.17	$23.07	$21.01	$21.96	$17.69	866,555
2020-04-08	$20.45	$21.49	$20.17	$20.91	$16.84	568,441
2020-04-07	$19.00	$20.61	$19.00	$20.14	$16.22	760,206
2020-04-06	$18.83	$19.24	$18.19	$18.69	$15.05	476,223
2020-04-03	$18.40	$18.53	$17.25	$17.34	$13.96	321,477
2020-04-02	$16.94	$18.72	$16.88	$18.49	$14.89	556,038
2020-04-01	$17.87	$18.13	$16.67	$16.97	$13.67	390,457
2020-03-31	$18.72	$19.17	$18.36	$18.59	$14.97	282,434
2020-03-30	$18.55	$18.87	$17.52	$18.80	$15.14	603,824
2020-03-27	$19.16	$19.61	$18.60	$18.72	$15.08	650,087
2020-03-26	$18.88	$20.70	$18.51	$19.77	$15.92	1,183,312
2020-03-25	$17.57	$19.01	$16.53	$18.02	$14.51	1,200,160
2020-03-24	$16.00	$19.24	$15.99	$16.91	$13.62	1,463,225
2020-03-23	$15.35	$15.77	$14.02	$15.31	$12.33	1,319,214
2020-03-20	$19.49	$19.96	$17.00	$17.06	$13.74	1,346,396
2020-03-19	$14.50	$20.10	$13.24	$19.30	$15.54	2,225,461
2020-03-18	$17.36	$17.86	$14.50	$14.66	$11.81	1,756,392
2020-03-17	$20.14	$20.69	$18.14	$18.81	$15.15	2,354,607
2020-03-16	$20.00	$23.67	$19.95	$19.97	$16.08	826,819
2020-03-13	$23.97	$24.50	$21.02	$24.16	$19.46	1,215,737
2020-03-12	$24.30	$24.39	$19.12	$22.56	$18.17	1,867,384
2020-03-11	$28.73	$28.82	$26.60	$26.61	$21.43	848,402
2020-03-10	$29.01	$29.65	$27.92	$29.57	$23.81	847,860
2020-03-09	$28.37	$28.45	$26.75	$27.51	$22.16	1,303,009
2020-03-06	$29.85	$30.72	$29.60	$30.51	$24.57	688,280
2020-03-05	$32.35	$32.35	$30.92	$31.15	$25.09	628,532
2020-03-04	$32.06	$32.71	$31.71	$32.69	$26.33	625,804
2020-03-03	$32.89	$33.10	$31.00	$31.55	$25.41	923,519
2020-03-02	$30.40	$32.79	$30.40	$32.64	$26.29	949,452
2020-02-28	$29.65	$30.54	$28.40	$30.41	$24.49	1,560,974
2020-02-27	$31.40	$31.49	$29.99	$30.51	$24.57	1,014,478
2020-02-26	$32.35	$32.64	$31.93	$32.05	$25.81	451,704
2020-02-25	$33.02	$33.54	$31.68	$32.35	$26.05	869,113
2020-02-24	$33.10	$33.30	$31.81	$33.02	$26.59	624,404
2020-02-21	$34.75	$34.84	$34.04	$34.10	$27.46	531,065
2020-02-20	$35.63	$36.06	$35.45	$35.82	$28.15	717,712
2020-02-19	$35.42	$35.72	$35.40	$35.69	$28.04	459,961
2020-02-18	$34.76	$35.61	$34.57	$35.34	$27.77	748,447
2020-02-14	$34.28	$34.70	$34.21	$34.42	$27.05	393,032
2020-02-13	$35.25	$35.25	$34.45	$34.55	$27.15	460,892
2020-02-12	$34.90	$35.42	$33.82	$35.02	$27.52	646,155
2020-02-11	$34.92	$35.43	$34.58	$34.87	$27.40	319,477
2020-02-10	$34.26	$34.86	$34.18	$34.73	$27.29	187,243
2020-02-07	$34.36	$34.47	$34.06	$34.30	$26.95	215,253
2020-02-06	$34.45	$34.58	$34.22	$34.36	$27.00	273,192
2020-02-05	$34.20	$34.40	$34.04	$34.31	$26.96	140,236
2020-02-04	$33.50	$34.06	$33.27	$33.93	$26.66	200,499
2020-02-03	$32.71	$33.48	$32.68	$33.24	$26.12	259,979
2020-01-31	$33.47	$33.47	$32.70	$32.75	$25.73	185,897
2020-01-30	$33.70	$33.84	$33.25	$33.55	$26.36	174,414
2020-01-29	$33.92	$34.09	$33.76	$33.78	$26.54	201,016
2020-01-28	$33.59	$33.73	$33.47	$33.72	$26.50	269,597
2020-01-27	$33.05	$33.49	$33.00	$33.42	$26.26	181,003
2020-01-24	$33.75	$33.95	$33.34	$33.62	$26.42	168,818
2020-01-23	$33.36	$33.74	$32.91	$33.73	$26.50	279,400
2020-01-22	$33.10	$33.50	$33.05	$33.24	$26.12	514,958
2020-01-21	$33.02	$33.09	$32.65	$32.98	$25.91	376,699
2020-01-17	$33.20	$33.37	$32.85	$33.11	$26.02	248,789
2020-01-16	$32.80	$33.07	$32.67	$33.06	$25.98	274,503
2020-01-15	$32.42	$32.72	$32.41	$32.66	$25.66	256,433
2020-01-14	$32.50	$32.50	$32.28	$32.37	$25.44	420,898
2020-01-13	$32.10	$32.45	$32.02	$32.38	$25.44	544,640
2020-01-10	$31.75	$32.04	$31.63	$31.88	$25.05	281,267
2020-01-09	$31.90	$31.99	$31.58	$31.71	$24.92	327,697
2020-01-08	$31.15	$32.04	$31.00	$31.76	$24.96	616,739
2020-01-07	$30.40	$31.22	$30.33	$31.20	$24.52	488,916
2020-01-06	$30.01	$30.49	$30.00	$30.36	$23.86	292,664
2020-01-03	$30.15	$30.29	$30.00	$30.20	$23.73	249,653
2020-01-02	$30.25	$30.36	$30.16	$30.23	$23.75	281,155
2019-12-31	$30.36	$30.38	$30.12	$30.26	$23.78	182,613
2019-12-30	$29.95	$30.30	$29.81	$30.25	$23.77	253,924
2019-12-27	$30.50	$30.50	$29.92	$29.95	$23.53	149,348
2019-12-26	$30.20	$30.43	$30.16	$30.23	$23.75	180,160
2019-12-24	$30.10	$30.19	$30.05	$30.15	$23.69	46,224
2019-12-23	$30.14	$30.15	$29.89	$30.10	$23.65	183,127
2019-12-20	$30.00	$30.12	$29.85	$29.98	$23.56	211,425
2019-12-19	$30.03	$30.18	$29.90	$30.01	$23.58	180,768
2019-12-18	$29.85	$30.22	$29.83	$30.01	$23.58	368,952
2019-12-17	$30.12	$30.40	$29.80	$30.16	$23.70	326,048
2019-12-16	$30.25	$30.92	$30.12	$30.23	$23.75	491,316
2019-12-13	$30.25	$30.50	$29.94	$30.42	$23.90	1,496,434
2019-12-12	$28.85	$30.20	$28.83	$30.19	$23.72	1,011,833
2019-12-11	$28.50	$28.85	$28.50	$28.80	$22.63	339,773
2019-12-10	$28.50	$28.92	$28.49	$28.75	$22.59	388,702
2019-12-09	$28.90	$29.15	$28.45	$28.67	$22.53	969,281
2019-12-06	$28.85	$29.40	$28.85	$29.32	$23.04	315,060
2019-12-05	$28.60	$28.85	$28.40	$28.66	$22.52	342,261
2019-12-04	$28.35	$28.78	$28.35	$28.69	$22.54	282,939
2019-12-03	$28.35	$28.81	$28.20	$28.40	$22.32	354,996
2019-12-02	$28.99	$28.99	$28.35	$28.61	$22.48	314,804
2019-11-29	$29.17	$29.42	$28.93	$28.97	$22.76	178,441
2019-11-27	$28.82	$29.01	$28.68	$28.88	$22.69	160,934
2019-11-26	$29.01	$29.15	$28.75	$28.80	$22.63	239,227
2019-11-25	$29.26	$29.35	$28.85	$28.96	$22.76	271,568
2019-11-22	$29.30	$29.48	$29.09	$29.20	$22.94	103,051
2019-11-21	$29.28	$29.44	$29.02	$29.23	$22.97	126,203
2019-11-20	$29.36	$29.48	$29.07	$29.30	$23.02	130,592
2019-11-19	$29.60	$29.63	$29.33	$29.44	$23.13	156,510
2019-11-18	$29.60	$29.72	$29.24	$29.45	$23.14	202,176
2019-11-15	$29.85	$29.99	$29.55	$29.70	$23.34	186,581
2019-11-14	$29.90	$29.91	$29.58	$29.85	$23.46	142,403
2019-11-13	$29.60	$29.93	$29.40	$29.82	$23.43	341,117
2019-11-12	$29.36	$29.90	$29.25	$29.63	$23.28	407,897
2019-11-11	$29.29	$29.39	$29.15	$29.30	$23.02	152,987
2019-11-08	$29.62	$29.72	$29.23	$29.35	$23.06	316,583
2019-11-07	$29.76	$29.77	$29.51	$29.57	$23.24	108,639
2019-11-06	$29.52	$29.78	$29.44	$29.62	$23.27	267,519
2019-11-05	$29.20	$29.70	$29.20	$29.54	$23.21	373,508
2019-11-04	$29.23	$29.35	$29.01	$29.18	$22.93	271,088
2019-11-01	$28.86	$29.14	$28.86	$29.06	$22.83	288,995
2019-10-31	$29.30	$29.49	$28.81	$29.36	$22.58	306,559
2019-10-30	$29.69	$29.71	$29.27	$29.35	$22.57	539,002
2019-10-29	$29.20	$29.81	$29.11	$29.65	$22.80	413,099
2019-10-28	$28.95	$29.20	$28.81	$29.14	$22.41	299,966
2019-10-25	$29.28	$29.44	$28.58	$28.81	$22.16	446,420
2019-10-24	$28.34	$29.68	$28.12	$29.25	$22.50	583,926
2019-10-23	$27.84	$28.34	$27.83	$28.16	$21.66	449,440
2019-10-22	$28.32	$28.51	$27.83	$27.84	$21.41	354,304
2019-10-21	$28.22	$28.52	$28.08	$28.33	$21.79	412,659
2019-10-18	$27.60	$28.22	$27.60	$28.08	$21.60	342,486
2019-10-17	$28.00	$28.25	$27.23	$27.54	$21.18	857,734
2019-10-16	$27.92	$28.22	$27.78	$27.78	$21.37	231,351
2019-10-15	$28.08	$28.26	$27.86	$28.02	$21.55	264,651
2019-10-14	$28.47	$28.67	$28.15	$28.17	$21.67	227,405
2019-10-11	$28.90	$29.07	$28.46	$28.49	$21.91	213,955
2019-10-10	$28.57	$28.83	$28.51	$28.77	$22.13	157,699
2019-10-09	$28.52	$28.70	$28.25	$28.57	$21.97	133,270
2019-10-08	$28.55	$28.92	$28.45	$28.47	$21.90	104,712
2019-10-07	$28.50	$28.98	$28.41	$28.89	$22.22	145,983
2019-10-04	$28.41	$28.86	$28.40	$28.70	$22.07	136,591
2019-10-03	$28.22	$28.67	$28.10	$28.60	$22.00	161,161
2019-10-02	$28.75	$28.90	$28.06	$28.34	$21.80	198,666
2019-10-01	$29.40	$29.40	$28.82	$29.11	$22.39	142,438
2019-09-30	$29.54	$29.54	$29.12	$29.35	$22.57	117,850
2019-09-27	$29.68	$29.68	$28.87	$29.38	$22.60	175,045
2019-09-26	$29.14	$29.53	$28.90	$29.48	$22.67	155,113
2019-09-25	$28.72	$29.07	$28.65	$29.02	$22.32	113,987
2019-09-24	$29.42	$29.51	$28.58	$28.81	$22.16	220,371
2019-09-23	$29.25	$29.70	$29.20	$29.29	$22.53	143,866
2019-09-20	$29.35	$29.57	$29.29	$29.36	$22.58	74,067
2019-09-19	$29.40	$29.65	$29.34	$29.40	$22.61	85,877
2019-09-18	$29.55	$29.78	$29.35	$29.53	$22.71	107,880
2019-09-17	$29.53	$29.94	$29.44	$29.48	$22.67	179,021
2019-09-16	$29.49	$29.91	$29.40	$29.66	$22.81	187,013
2019-09-13	$30.08	$30.15	$29.17	$29.56	$22.73	309,237
2019-09-12	$29.75	$30.10	$29.52	$29.98	$23.06	391,236
2019-09-11	$28.99	$29.83	$28.91	$29.75	$22.88	225,296
2019-09-10	$29.40	$29.62	$29.04	$29.25	$22.50	148,200
2019-09-09	$28.96	$29.40	$28.91	$29.40	$22.61	116,975
2019-09-06	$29.00	$29.19	$28.64	$28.79	$22.14	151,049
2019-09-05	$28.87	$29.20	$28.81	$29.05	$22.34	187,357
2019-09-04	$28.61	$28.80	$28.36	$28.60	$22.00	156,953
2019-09-03	$28.02	$28.29	$27.81	$28.20	$21.69	124,375
2019-08-30	$28.72	$28.83	$28.23	$28.28	$21.75	134,842
2019-08-29	$28.54	$28.71	$28.43	$28.59	$21.99	113,297
2019-08-28	$28.25	$28.60	$28.07	$28.38	$21.83	199,420
2019-08-27	$28.10	$28.42	$27.80	$28.20	$21.69	184,979
2019-08-26	$27.99	$28.27	$27.89	$28.11	$21.62	152,258
2019-08-23	$28.33	$28.83	$27.63	$27.71	$21.31	234,111
2019-08-22	$28.39	$28.49	$28.20	$28.45	$21.88	258,358
2019-08-21	$27.75	$28.31	$27.75	$28.02	$21.55	227,144
2019-08-20	$27.40	$27.82	$27.18	$27.50	$21.15	197,326
2019-08-19	$27.03	$27.61	$27.03	$27.36	$21.04	247,987
2019-08-16	$26.50	$27.21	$26.39	$27.03	$20.79	158,947
2019-08-15	$26.52	$26.92	$26.29	$26.38	$20.29	259,444
2019-08-14	$26.93	$27.11	$26.49	$26.51	$20.39	267,563
2019-08-13	$26.94	$27.51	$26.88	$27.43	$21.10	280,154
2019-08-12	$27.50	$27.74	$26.85	$26.96	$20.73	280,612
2019-08-09	$27.82	$28.01	$27.62	$27.73	$21.33	165,177
2019-08-08	$28.25	$28.45	$27.83	$28.01	$21.54	235,463
2019-08-07	$27.70	$28.11	$27.40	$28.00	$21.53	230,990
2019-08-06	$27.15	$28.27	$27.15	$28.15	$21.65	195,322
2019-08-05	$28.29	$28.29	$26.80	$27.03	$20.79	530,401
2019-08-02	$28.91	$29.22	$28.47	$28.72	$22.09	159,984
2019-08-01	$30.20	$30.24	$29.37	$29.41	$22.19	544,973
2019-07-31	$29.89	$30.46	$29.65	$30.17	$22.76	280,661
2019-07-30	$29.50	$29.91	$29.20	$29.90	$22.56	243,316
2019-07-29	$29.87	$29.87	$29.37	$29.50	$22.25	240,934
2019-07-26	$29.18	$29.89	$29.18	$29.74	$22.44	185,621
2019-07-25	$29.79	$30.00	$28.90	$29.18	$22.01	366,264
2019-07-24	$30.00	$30.15	$29.79	$29.81	$22.49	172,577
2019-07-23	$29.75	$30.14	$29.70	$30.01	$22.64	148,145
2019-07-22	$30.13	$30.30	$29.78	$29.89	$22.55	173,175
2019-07-19	$30.47	$30.66	$30.17	$30.22	$22.80	85,188
2019-07-18	$30.46	$30.62	$30.21	$30.49	$23.00	217,040
2019-07-17	$30.65	$30.76	$30.22	$30.46	$22.98	179,626
2019-07-16	$30.55	$30.88	$30.49	$30.78	$23.22	187,118
2019-07-15	$30.47	$30.62	$30.00	$30.46	$22.98	179,463
2019-07-12	$30.75	$30.95	$30.30	$30.49	$23.00	203,990
2019-07-11	$30.44	$30.95	$30.40	$30.71	$23.17	238,570
2019-07-10	$30.13	$30.50	$29.80	$30.37	$22.91	213,583
2019-07-09	$30.17	$30.36	$29.97	$30.08	$22.69	237,152
2019-07-08	$30.06	$30.45	$29.89	$30.21	$22.79	147,196
2019-07-05	$30.30	$30.45	$29.76	$30.21	$22.79	204,509
2019-07-03	$29.82	$30.30	$29.81	$30.30	$22.86	162,910
2019-07-02	$29.95	$30.10	$29.75	$29.83	$22.50	167,666
2019-07-01	$30.00	$30.15	$29.76	$29.90	$22.56	250,896
2019-06-28	$29.30	$29.73	$29.02	$29.72	$22.42	218,647
2019-06-27	$29.13	$29.15	$28.76	$29.08	$21.94	109,435
2019-06-26	$28.76	$29.17	$28.71	$28.95	$21.84	121,924
2019-06-25	$29.33	$29.33	$28.76	$28.81	$21.73	84,079
2019-06-24	$29.53	$29.64	$29.10	$29.29	$22.10	147,991
2019-06-21	$29.23	$29.66	$29.23	$29.53	$22.28	107,684
2019-06-20	$29.40	$29.79	$29.10	$29.39	$22.17	251,591
2019-06-19	$29.26	$29.45	$28.91	$29.21	$22.04	253,520
2019-06-18	$29.13	$29.55	$29.05	$29.34	$22.13	148,782
2019-06-17	$29.58	$29.60	$28.98	$28.98	$21.86	195,836
2019-06-14	$29.88	$29.97	$29.42	$29.56	$22.30	233,856
2019-06-13	$28.97	$29.88	$28.90	$29.83	$22.50	540,829
2019-06-12	$28.62	$28.96	$28.17	$28.87	$21.78	454,710
2019-06-11	$28.20	$28.46	$27.85	$28.07	$21.18	340,447
2019-06-10	$28.10	$28.57	$28.06	$28.28	$21.33	237,027
2019-06-07	$28.06	$28.34	$27.99	$28.00	$21.12	203,505
2019-06-06	$28.11	$28.21	$27.74	$28.13	$21.22	162,450
2019-06-05	$28.14	$28.27	$27.78	$28.15	$21.24	123,847
2019-06-04	$27.70	$28.23	$27.67	$28.12	$21.21	131,807
2019-06-03	$27.30	$27.62	$27.20	$27.45	$20.71	116,595
2019-05-31	$27.51	$27.70	$26.71	$27.19	$20.51	287,651
2019-05-30	$28.21	$28.42	$27.63	$27.79	$20.96	126,729
2019-05-29	$27.82	$28.18	$27.59	$28.06	$21.17	203,063
2019-05-28	$28.55	$28.55	$27.95	$27.99	$21.12	141,124
2019-05-24	$28.24	$28.63	$28.21	$28.55	$21.54	133,102
2019-05-23	$28.53	$28.63	$28.02	$28.24	$21.30	137,795
2019-05-22	$28.87	$29.02	$28.63	$28.66	$21.62	125,607
2019-05-21	$28.70	$29.17	$28.70	$29.04	$21.91	157,233
2019-05-20	$28.94	$29.01	$28.67	$28.73	$21.67	147,261
2019-05-17	$29.29	$29.60	$28.96	$28.99	$21.87	173,663
2019-05-16	$29.10	$29.42	$28.92	$29.34	$22.13	172,194
2019-05-15	$29.07	$29.25	$28.77	$28.96	$21.85	213,487
2019-05-14	$29.01	$29.50	$29.01	$29.26	$22.07	309,960
2019-05-13	$28.83	$28.96	$28.60	$28.84	$21.76	186,916
2019-05-10	$28.99	$29.40	$28.58	$29.35	$22.14	221,325
2019-05-09	$28.60	$29.06	$28.25	$28.99	$21.87	233,492
2019-05-08	$28.36	$28.98	$28.09	$28.80	$21.73	233,180
2019-05-07	$28.98	$29.24	$28.31	$28.36	$21.39	577,204
2019-05-06	$28.93	$29.35	$28.51	$29.28	$22.09	274,416
2019-05-03	$29.01	$29.38	$28.91	$29.31	$22.11	199,537
2019-05-02	$29.69	$29.71	$29.32	$29.50	$21.89	254,618
2019-05-01	$29.50	$29.81	$29.40	$29.54	$21.92	208,441
2019-04-30	$29.34	$29.53	$28.93	$29.51	$21.90	272,148
2019-04-29	$29.21	$29.50	$29.04	$29.19	$21.66	392,034
2019-04-26	$28.85	$29.27	$28.85	$29.14	$21.62	270,486
2019-04-25	$29.62	$29.75	$28.75	$29.07	$21.57	426,155
2019-04-24	$30.14	$30.24	$29.84	$30.01	$22.27	246,610
2019-04-23	$29.75	$30.19	$29.62	$30.11	$22.34	321,884
2019-04-22	$30.03	$30.05	$29.70	$29.74	$22.07	240,335
2019-04-18	$30.00	$30.01	$29.80	$29.96	$22.23	163,632
2019-04-17	$29.97	$30.05	$29.61	$29.94	$22.22	192,957
2019-04-16	$29.60	$29.85	$29.43	$29.77	$22.09	260,158
2019-04-15	$29.40	$29.53	$29.31	$29.39	$21.81	153,459
2019-04-12	$29.58	$29.63	$29.26	$29.46	$21.86	155,554
2019-04-11	$29.26	$29.56	$29.11	$29.33	$21.76	219,789
2019-04-10	$29.11	$29.40	$29.03	$29.36	$21.78	228,786
2019-04-09	$29.19	$29.31	$28.92	$29.02	$21.53	227,646
2019-04-08	$29.41	$29.48	$29.28	$29.32	$21.76	88,499
2019-04-05	$29.50	$29.57	$29.34	$29.49	$21.88	116,671
2019-04-04	$29.17	$29.41	$29.00	$29.35	$21.78	153,213
2019-04-03	$29.00	$29.34	$28.83	$29.12	$21.61	146,925
2019-04-02	$29.20	$29.21	$28.66	$28.79	$21.36	135,676
2019-04-01	$29.08	$29.23	$28.95	$29.07	$21.57	187,314
2019-03-29	$29.06	$29.06	$28.56	$28.89	$21.44	183,089
2019-03-28	$28.54	$28.93	$28.50	$28.92	$21.46	199,008
2019-03-27	$28.19	$28.55	$28.18	$28.48	$21.13	157,172
2019-03-26	$27.75	$28.24	$27.63	$28.20	$20.92	202,405
2019-03-25	$27.72	$27.78	$27.37	$27.57	$20.46	220,875
2019-03-22	$28.74	$28.85	$27.41	$27.82	$20.64	512,350
2019-03-21	$28.75	$29.07	$28.50	$28.88	$21.43	237,377
2019-03-20	$29.07	$29.16	$28.75	$28.84	$21.40	214,513
2019-03-19	$29.54	$29.64	$29.04	$29.07	$21.57	174,959
2019-03-18	$29.27	$29.47	$29.22	$29.39	$21.81	181,544
2019-03-15	$29.10	$29.32	$29.02	$29.22	$21.68	271,490
2019-03-14	$29.15	$29.56	$29.08	$29.14	$21.62	158,232
2019-03-13	$29.13	$29.43	$29.10	$29.14	$21.62	197,319
2019-03-12	$29.05	$29.28	$29.01	$29.08	$21.58	157,929
2019-03-11	$29.00	$29.50	$29.00	$29.07	$21.57	236,654
2019-03-08	$28.81	$29.83	$28.81	$29.00	$21.52	345,563
2019-03-07	$29.81	$29.84	$28.95	$29.00	$21.52	406,103
2019-03-06	$29.83	$29.87	$29.53	$29.84	$22.14	197,439
2019-03-05	$29.76	$29.85	$29.38	$29.74	$22.07	261,673
2019-03-04	$29.71	$29.97	$29.47	$29.83	$22.13	355,711
2019-03-01	$29.29	$29.64	$28.95	$29.55	$21.93	300,553
2019-02-28	$28.90	$29.19	$28.90	$29.13	$21.61	160,302
2019-02-27	$28.80	$29.18	$28.70	$29.07	$21.57	200,207
2019-02-26	$29.20	$29.36	$28.74	$28.90	$21.44	303,885
2019-02-25	$29.70	$29.82	$29.26	$29.27	$21.72	246,687
2019-02-22	$29.61	$29.96	$29.55	$29.67	$22.01	308,108
2019-02-21	$30.33	$30.56	$30.25	$30.47	$22.13	437,753
2019-02-20	$30.13	$30.27	$30.01	$30.24	$21.96	374,804
2019-02-19	$30.05	$30.38	$29.75	$30.16	$21.91	603,320
2019-02-15	$29.95	$30.22	$29.88	$30.00	$21.79	451,894
2019-02-14	$29.96	$30.19	$29.40	$29.84	$21.67	914,320
2019-02-13	$30.19	$31.34	$30.00	$30.70	$22.30	561,754
2019-02-12	$31.22	$31.42	$30.88	$31.17	$22.64	422,470
2019-02-11	$30.52	$31.17	$30.50	$31.15	$22.62	418,743
2019-02-08	$30.00	$30.68	$29.70	$30.50	$22.15	319,176
2019-02-07	$29.91	$30.13	$29.66	$30.10	$21.86	242,029
2019-02-06	$30.00	$30.15	$29.92	$29.97	$21.77	316,194
2019-02-05	$30.68	$30.75	$29.96	$30.08	$21.85	453,261
2019-02-04	$30.64	$30.94	$30.53	$30.58	$22.21	271,293
2019-02-01	$30.49	$30.81	$30.49	$30.65	$22.26	315,032
2019-01-31	$30.08	$30.66	$30.00	$30.49	$22.15	441,952
2019-01-30	$30.15	$30.40	$29.90	$30.03	$21.81	349,497
2019-01-29	$30.37	$30.50	$30.13	$30.14	$21.89	182,310
2019-01-28	$30.10	$30.42	$30.10	$30.32	$22.02	194,446
2019-01-25	$30.25	$30.61	$30.08	$30.15	$21.90	341,607
2019-01-24	$29.75	$30.25	$29.75	$30.01	$21.80	268,913
2019-01-23	$29.59	$29.85	$29.39	$29.81	$21.65	256,184
2019-01-22	$29.50	$30.08	$29.40	$29.50	$21.43	454,639
2019-01-18	$29.84	$30.20	$29.70	$30.09	$21.85	391,991
2019-01-17	$29.45	$29.88	$29.18	$29.55	$21.46	371,729
2019-01-16	$28.95	$29.67	$28.95	$29.47	$21.40	373,806
2019-01-15	$28.14	$28.85	$28.14	$28.84	$20.95	225,034
2019-01-14	$28.42	$28.94	$28.17	$28.33	$20.58	455,763
2019-01-11	$28.11	$28.56	$27.92	$28.47	$20.68	492,443
2019-01-10	$28.06	$28.33	$27.96	$28.16	$20.45	545,203
2019-01-09	$28.19	$29.20	$28.04	$28.06	$20.38	485,900
2019-01-08	$28.22	$28.45	$27.80	$28.10	$20.41	497,350
2019-01-07	$28.09	$28.54	$27.80	$27.96	$20.31	492,531
2019-01-04	$27.94	$28.67	$27.90	$28.10	$20.41	504,093
2019-01-03	$27.23	$28.00	$26.97	$27.47	$19.95	532,193
2019-01-02	$26.96	$28.05	$26.91	$27.27	$19.81	859,890
2018-12-31	$26.82	$27.62	$26.82	$27.32	$19.84	583,818
2018-12-28	$26.28	$27.04	$26.28	$26.82	$19.48	642,284
2018-12-27	$25.51	$26.08	$24.75	$26.06	$18.93	594,282
2018-12-26	$23.68	$25.71	$23.68	$25.68	$18.65	698,027
2018-12-24	$24.00	$24.19	$23.34	$23.68	$17.20	648,403
2018-12-21	$24.83	$25.73	$24.21	$24.29	$17.64	744,567
2018-12-20	$25.00	$25.55	$24.61	$24.95	$18.12	609,744
2018-12-19	$25.53	$26.47	$25.11	$25.12	$18.25	591,085
2018-12-18	$25.42	$26.56	$25.42	$25.78	$18.72	525,122
2018-12-17	$26.19	$26.81	$25.16	$25.35	$18.41	1,074,713
2018-12-14	$27.12	$27.60	$26.15	$26.35	$19.14	696,632
2018-12-13	$27.14	$27.67	$26.90	$27.55	$20.01	538,306
2018-12-12	$26.69	$27.47	$26.68	$27.25	$19.79	808,091
2018-12-11	$27.11	$27.75	$26.64	$26.69	$19.39	1,068,340
2018-12-10	$27.50	$27.87	$25.88	$27.11	$19.69	1,475,096
2018-12-07	$27.75	$28.50	$27.75	$28.17	$20.46	497,584
2018-12-06	$28.12	$28.82	$25.88	$27.60	$20.05	2,312,643
2018-12-04	$30.90	$30.90	$29.75	$29.98	$21.78	295,665
2018-12-03	$30.57	$30.90	$30.17	$30.85	$22.41	377,325
2018-11-30	$30.00	$30.52	$30.00	$30.21	$21.94	245,394
2018-11-29	$30.00	$30.48	$30.00	$30.03	$21.81	296,655
2018-11-28	$29.93	$30.14	$29.57	$30.09	$21.85	286,248
2018-11-27	$29.85	$29.95	$29.67	$29.85	$21.68	206,105
2018-11-26	$30.37	$30.61	$29.89	$29.92	$21.73	272,844
2018-11-23	$29.80	$30.32	$29.70	$29.99	$21.78	134,907
2018-11-21	$29.58	$30.22	$29.44	$29.88	$21.70	265,916
2018-11-20	$29.32	$29.71	$28.78	$29.35	$21.32	329,168
2018-11-19	$29.64	$29.80	$29.21	$29.32	$21.30	208,181
2018-11-16	$29.73	$29.74	$28.92	$29.65	$21.54	276,053
2018-11-15	$29.94	$30.06	$29.43	$29.75	$21.61	464,796
2018-11-14	$30.25	$30.39	$29.70	$30.05	$21.83	204,354
2018-11-13	$29.76	$30.13	$29.48	$30.07	$21.84	367,320
2018-11-12	$29.84	$29.93	$29.39	$29.58	$21.48	335,209
2018-11-09	$30.04	$30.07	$29.56	$29.95	$21.75	227,179
2018-11-08	$29.91	$30.30	$29.86	$30.09	$21.85	221,011
2018-11-07	$29.23	$30.06	$29.01	$30.02	$21.80	423,384
2018-11-06	$28.90	$29.19	$28.58	$29.07	$21.11	311,000
2018-11-05	$28.54	$29.18	$28.30	$28.92	$21.01	249,593
2018-11-02	$28.75	$28.96	$28.16	$28.48	$20.69	286,477
2018-11-01	$29.38	$29.50	$29.04	$29.16	$20.68	620,797
2018-10-31	$29.15	$29.38	$28.75	$28.91	$20.50	539,494
2018-10-30	$28.42	$29.34	$28.27	$28.81	$20.43	365,396
2018-10-29	$28.68	$29.04	$28.08	$28.46	$20.18	360,848
2018-10-26	$29.00	$29.11	$28.17	$28.25	$20.03	863,931
2018-10-25	$28.78	$29.32	$28.61	$29.12	$20.65	389,598
2018-10-24	$30.00	$30.20	$28.52	$28.57	$20.26	630,401
2018-10-23	$29.39	$29.99	$28.84	$29.65	$21.03	312,579
2018-10-22	$30.37	$30.37	$29.62	$29.78	$21.12	424,305
2018-10-19	$29.93	$30.53	$29.61	$30.26	$21.46	238,989
2018-10-18	$30.64	$30.64	$29.83	$29.87	$21.18	409,050
2018-10-17	$30.55	$30.68	$30.22	$30.65	$21.74	371,374
2018-10-16	$30.01	$30.64	$29.78	$30.50	$21.63	701,050
2018-10-15	$29.16	$30.03	$29.11	$29.90	$21.20	406,317
2018-10-12	$28.72	$29.33	$28.66	$29.20	$20.71	489,312
2018-10-11	$29.19	$29.44	$28.10	$28.26	$20.04	673,004
2018-10-10	$30.20	$30.34	$29.20	$29.27	$20.76	302,051
2018-10-09	$30.18	$30.31	$30.09	$30.15	$21.38	143,251
2018-10-08	$30.43	$30.59	$30.10	$30.27	$21.47	216,823
2018-10-05	$30.90	$31.24	$30.56	$30.56	$21.67	208,869
2018-10-04	$30.54	$30.87	$30.28	$30.85	$21.88	235,089
2018-10-03	$30.50	$30.69	$30.43	$30.48	$21.61	164,386
2018-10-02	$30.78	$30.92	$30.43	$30.47	$21.61	251,628
2018-10-01	$30.55	$31.18	$30.42	$30.69	$21.76	236,480
2018-09-28	$30.45	$30.60	$30.35	$30.45	$21.59	316,814
2018-09-27	$30.60	$30.95	$30.50	$30.55	$21.66	165,321
2018-09-26	$30.55	$30.70	$30.45	$30.50	$21.63	126,863
2018-09-25	$30.35	$30.60	$30.35	$30.45	$21.59	134,575
2018-09-24	$30.50	$30.55	$30.20	$30.35	$21.52	168,518
2018-09-21	$30.70	$30.81	$30.45	$30.50	$21.63	129,373
2018-09-20	$30.75	$31.00	$30.60	$30.65	$21.74	156,035
2018-09-19	$30.20	$30.75	$30.20	$30.55	$21.66	171,200
2018-09-18	$30.45	$30.53	$29.60	$30.10	$21.35	432,736
2018-09-17	$30.95	$31.05	$30.35	$30.45	$21.59	233,138
2018-09-14	$30.55	$31.23	$30.55	$30.95	$21.95	492,285
2018-09-13	$30.50	$30.55	$30.40	$30.45	$21.59	186,352
2018-09-12	$30.45	$30.55	$30.30	$30.45	$21.59	162,586
2018-09-11	$30.35	$30.55	$30.25	$30.35	$21.52	174,925
2018-09-10	$30.20	$30.70	$30.20	$30.60	$21.70	199,263
2018-09-07	$30.25	$30.45	$30.05	$30.20	$21.42	165,515
2018-09-06	$30.30	$30.50	$30.15	$30.35	$21.52	151,290
2018-09-05	$29.80	$30.50	$29.80	$30.35	$21.52	262,275
2018-09-04	$29.95	$30.20	$29.75	$29.80	$21.13	218,316
2018-08-31	$29.90	$30.22	$29.76	$30.05	$21.31	169,416
2018-08-30	$30.20	$30.25	$29.80	$29.90	$21.20	205,373
2018-08-29	$30.05	$30.30	$29.70	$30.20	$21.42	306,462
2018-08-28	$30.55	$30.55	$29.90	$30.15	$21.38	345,271
2018-08-27	$30.25	$30.70	$30.25	$30.45	$21.59	300,190
2018-08-24	$30.05	$30.30	$29.95	$30.20	$21.42	285,466
2018-08-23	$30.15	$30.35	$29.70	$29.95	$21.24	311,346
2018-08-22	$29.90	$30.15	$29.80	$30.05	$21.31	179,034
2018-08-21	$30.10	$30.25	$29.95	$30.00	$21.27	252,414
2018-08-20	$29.90	$30.20	$29.85	$29.95	$21.24	209,776
2018-08-17	$29.80	$30.05	$29.75	$29.75	$21.10	155,743
2018-08-16	$29.75	$30.10	$29.75	$29.90	$21.20	298,092
2018-08-15	$29.70	$29.90	$29.50	$29.65	$21.03	211,415
2018-08-14	$29.50	$29.95	$29.40	$29.80	$21.13	291,475
2018-08-13	$29.25	$29.60	$29.20	$29.40	$20.85	224,784
2018-08-10	$29.35	$29.45	$29.09	$29.35	$20.81	208,372
2018-08-09	$29.40	$29.65	$29.35	$29.45	$20.88	232,379
2018-08-08	$29.00	$29.60	$28.95	$29.40	$20.85	207,295
2018-08-07	$28.70	$29.50	$28.60	$29.05	$20.60	319,358
2018-08-06	$28.10	$28.80	$28.01	$28.60	$20.28	258,294
2018-08-03	$27.70	$28.35	$27.41	$28.10	$19.93	541,430
2018-08-02	$29.60	$29.60	$28.30	$28.30	$19.64	911,797
2018-08-01	$30.30	$30.50	$29.55	$29.70	$20.61	471,536
2018-07-31	$30.50	$30.60	$30.05	$30.20	$20.95	473,814
2018-07-30	$30.50	$30.65	$30.35	$30.45	$21.13	471,645
2018-07-27	$30.50	$30.55	$30.25	$30.30	$21.02	265,768
2018-07-26	$30.50	$30.80	$30.20	$30.40	$21.09	324,812
2018-07-25	$30.35	$30.50	$30.00	$30.10	$20.88	462,456
2018-07-24	$30.45	$30.70	$30.20	$30.30	$21.02	287,357
2018-07-23	$30.10	$30.48	$29.95	$30.25	$20.99	683,726
2018-07-20	$29.95	$30.10	$29.75	$29.90	$20.75	215,490
2018-07-19	$29.80	$30.08	$29.80	$30.00	$20.81	195,324
2018-07-18	$29.45	$30.10	$29.45	$29.90	$20.75	188,752
2018-07-17	$29.30	$29.68	$29.30	$29.50	$20.47	167,091
2018-07-16	$28.95	$29.40	$28.90	$29.30	$20.33	149,773
2018-07-13	$28.80	$29.30	$28.80	$29.05	$20.16	145,305
2018-07-12	$29.05	$29.19	$28.70	$28.85	$20.02	247,840
2018-07-11	$29.50	$29.55	$29.00	$29.10	$20.19	219,605
2018-07-10	$29.60	$29.65	$29.38	$29.60	$20.54	283,215
2018-07-09	$29.25	$29.45	$29.10	$29.40	$20.40	158,600
2018-07-06	$28.90	$29.20	$28.65	$29.10	$20.19	192,572
2018-07-05	$28.65	$29.05	$28.50	$28.75	$19.95	210,967
2018-07-03	$28.80	$28.95	$28.45	$28.50	$19.77	193,382
2018-07-02	$28.45	$28.85	$28.40	$28.80	$19.98	301,496
2018-06-29	$28.75	$28.90	$28.40	$28.55	$19.81	259,517
2018-06-28	$28.35	$28.75	$28.35	$28.70	$19.91	281,402
2018-06-27	$28.50	$28.75	$28.30	$28.40	$19.70	317,978
2018-06-26	$29.00	$29.00	$28.30	$28.60	$19.84	330,841
2018-06-25	$29.10	$29.10	$28.55	$28.85	$20.02	216,415
2018-06-22	$29.05	$29.20	$28.90	$29.15	$20.23	185,547
2018-06-21	$29.25	$29.25	$28.76	$28.95	$20.09	308,720
2018-06-20	$29.35	$29.50	$29.10	$29.20	$20.26	268,075
2018-06-19	$29.30	$29.55	$29.15	$29.45	$20.43	214,456
2018-06-18	$29.10	$29.50	$29.05	$29.50	$20.47	225,499
2018-06-15	$29.15	$29.40	$29.00	$29.10	$20.19	289,833
2018-06-14	$29.45	$29.60	$29.05	$29.15	$20.23	248,062
2018-06-13	$29.30	$29.80	$28.65	$29.30	$20.33	673,996
2018-06-12	$29.50	$29.55	$29.10	$29.25	$20.29	261,826
2018-06-11	$29.25	$29.58	$29.20	$29.50	$20.47	234,315
2018-06-08	$28.90	$29.30	$28.70	$29.25	$20.29	227,735
2018-06-07	$29.20	$29.35	$28.70	$28.90	$20.05	460,400
2018-06-06	$28.80	$29.25	$28.75	$29.20	$20.26	435,954
2018-06-05	$28.85	$28.95	$28.45	$28.70	$19.91	257,365
2018-06-04	$28.75	$28.90	$28.65	$28.85	$20.02	240,713
2018-06-01	$28.50	$28.85	$28.45	$28.55	$19.81	319,830
2018-05-31	$28.45	$28.48	$28.05	$28.35	$19.67	267,856
2018-05-30	$28.10	$28.55	$28.06	$28.40	$19.70	220,475
2018-05-29	$28.25	$28.35	$27.79	$27.95	$19.39	364,683
2018-05-25	$28.25	$28.55	$28.25	$28.40	$19.70	389,453
2018-05-24	$28.15	$28.35	$27.90	$28.25	$19.60	473,041
2018-05-23	$28.15	$28.35	$27.75	$28.20	$19.57	458,632
2018-05-22	$28.15	$28.60	$28.15	$28.45	$19.74	509,826
2018-05-21	$27.95	$28.40	$27.91	$28.05	$19.46	408,145
2018-05-18	$27.80	$27.95	$27.65	$27.85	$19.32	335,354
2018-05-17	$27.45	$27.75	$27.20	$27.70	$19.22	354,726
2018-05-16	$26.90	$27.50	$26.90	$27.30	$18.94	620,484
2018-05-15	$26.95	$27.25	$26.90	$26.90	$18.66	673,913
2018-05-14	$27.00	$27.10	$26.81	$26.95	$18.70	464,533
2018-05-11	$26.75	$27.05	$26.55	$26.95	$18.70	701,677
2018-05-10	$26.65	$26.75	$26.40	$26.70	$18.53	619,337
2018-05-09	$27.00	$27.00	$26.35	$26.55	$18.42	425,705
2018-05-08	$27.05	$27.25	$26.80	$26.90	$18.66	291,169
2018-05-07	$26.75	$27.10	$26.57	$27.00	$18.73	294,207
2018-05-04	$26.50	$26.70	$26.20	$26.65	$18.49	308,344
2018-05-03	$27.00	$27.10	$26.45	$26.90	$18.17	591,303
2018-05-02	$27.15	$27.28	$26.90	$27.00	$18.23	337,212
2018-05-01	$27.10	$27.20	$26.75	$27.10	$18.30	287,127
2018-04-30	$27.00	$27.40	$26.95	$27.20	$18.37	275,663
2018-04-27	$26.40	$26.95	$26.25	$26.90	$18.17	162,485
2018-04-26	$26.25	$26.45	$25.95	$26.25	$17.73	428,969
2018-04-25	$26.30	$26.65	$25.95	$26.10	$17.63	334,451
2018-04-24	$26.25	$26.55	$26.20	$26.35	$17.79	371,165
2018-04-23	$26.20	$26.45	$26.00	$26.25	$17.73	263,839
2018-04-20	$26.45	$26.50	$26.00	$26.20	$17.69	184,143
2018-04-19	$26.50	$26.65	$26.20	$26.40	$17.83	220,667
2018-04-18	$26.60	$26.80	$26.50	$26.55	$17.93	163,545
2018-04-17	$27.00	$27.05	$26.45	$26.65	$18.00	264,297
2018-04-16	$26.75	$27.00	$26.75	$26.90	$18.17	211,483
2018-04-13	$26.90	$26.91	$26.55	$26.55	$17.93	153,717
2018-04-12	$26.50	$26.95	$26.50	$26.80	$18.10	211,375
2018-04-11	$26.75	$26.95	$26.31	$26.50	$17.90	279,491
2018-04-10	$27.00	$27.15	$26.75	$27.05	$18.27	487,901
2018-04-09	$26.65	$27.10	$26.40	$26.75	$18.07	551,677
2018-04-06	$26.55	$26.70	$26.08	$26.35	$17.79	342,018
2018-04-05	$26.85	$27.00	$26.65	$26.75	$18.07	220,963
2018-04-04	$25.95	$26.70	$25.95	$26.65	$18.00	221,876
2018-04-03	$26.40	$26.50	$26.05	$26.30	$17.76	228,382
2018-04-02	$26.80	$26.85	$25.95	$26.10	$17.63	325,103
2018-03-29	$26.45	$26.95	$26.30	$26.85	$18.13	274,011
2018-03-28	$26.25	$26.40	$25.81	$26.35	$17.79	340,810
2018-03-27	$26.60	$26.65	$26.05	$26.20	$17.69	306,308
2018-03-26	$26.45	$26.65	$26.19	$26.50	$17.90	260,588
2018-03-23	$25.90	$26.47	$25.85	$26.05	$17.59	375,392
2018-03-22	$26.20	$26.55	$25.75	$25.90	$17.49	388,147
2018-03-21	$26.45	$26.66	$26.40	$26.45	$17.86	156,569
2018-03-20	$26.55	$26.65	$26.25	$26.55	$17.93	184,539
2018-03-19	$26.60	$26.70	$26.10	$26.55	$17.93	277,039
2018-03-16	$26.10	$26.80	$26.05	$26.60	$17.96	241,208
2018-03-15	$26.35	$26.45	$26.15	$26.25	$17.73	164,614
2018-03-14	$26.90	$26.90	$26.25	$26.35	$17.79	242,295
2018-03-13	$27.10	$27.17	$26.50	$26.75	$18.07	403,473
2018-03-12	$27.20	$27.30	$27.05	$27.10	$18.30	229,374
2018-03-09	$27.35	$27.35	$27.00	$27.25	$18.40	367,041
2018-03-08	$27.15	$27.20	$26.75	$27.10	$18.30	297,892
2018-03-07	$26.85	$27.35	$26.75	$27.00	$18.23	311,436
2018-03-06	$26.70	$27.15	$26.60	$27.05	$18.27	339,080
2018-03-05	$26.20	$26.75	$26.10	$26.60	$17.96	330,770
2018-03-02	$26.05	$26.45	$25.75	$26.25	$17.73	283,088
2018-03-01	$26.60	$26.70	$25.83	$26.25	$17.73	376,624
2018-02-28	$26.55	$26.70	$26.15	$26.60	$17.96	285,427
2018-02-27	$27.05	$27.20	$26.40	$26.45	$17.86	180,181
2018-02-26	$27.25	$27.30	$26.65	$27.00	$18.23	364,720
2018-02-23	$27.30	$27.35	$27.00	$27.10	$18.30	251,414
2018-02-22	$27.20	$27.40	$27.00	$27.05	$18.27	254,877
2018-02-21	$27.80	$28.15	$27.70	$27.85	$18.24	575,350
2018-02-20	$27.30	$27.95	$27.30	$27.75	$18.18	624,452
2018-02-16	$27.05	$27.45	$26.80	$27.35	$17.91	527,035
2018-02-15	$26.75	$27.25	$26.65	$27.10	$17.75	493,301
2018-02-14	$26.30	$26.65	$26.10	$26.50	$17.36	543,507
2018-02-13	$26.70	$27.15	$26.30	$26.35	$17.26	406,550
2018-02-12	$25.00	$25.55	$24.90	$25.40	$16.64	289,677
2018-02-09	$24.80	$25.00	$24.36	$24.80	$16.24	276,617
2018-02-08	$25.75	$25.85	$24.60	$24.60	$16.11	380,987
2018-02-07	$25.90	$26.00	$25.60	$25.60	$16.77	213,400
2018-02-06	$24.65	$26.00	$24.55	$25.75	$16.87	353,334
2018-02-05	$26.20	$26.55	$24.70	$25.15	$16.47	619,918
2018-02-02	$27.05	$27.10	$26.45	$26.60	$17.42	299,225
2018-02-01	$27.20	$27.60	$27.05	$27.25	$17.85	412,992
2018-01-31	$27.60	$27.85	$27.23	$27.30	$17.88	217,369
2018-01-30	$27.45	$27.70	$27.20	$27.60	$18.08	264,209
2018-01-29	$27.85	$28.00	$27.45	$27.70	$18.14	236,969
2018-01-26	$27.35	$27.95	$27.35	$27.85	$18.24	175,978
2018-01-25	$27.40	$27.60	$27.20	$27.45	$17.98	147,670
2018-01-24	$27.60	$27.65	$27.20	$27.40	$17.95	115,807
2018-01-23	$27.45	$27.58	$27.35	$27.40	$17.95	155,791
2018-01-22	$27.40	$27.55	$27.05	$27.45	$17.98	163,686
2018-01-19	$27.15	$27.55	$27.01	$27.50	$18.01	237,991
2018-01-18	$27.15	$27.48	$26.80	$27.15	$17.78	355,698
2018-01-17	$26.95	$27.25	$26.70	$27.05	$17.72	186,341
2018-01-16	$27.15	$27.35	$26.65	$26.75	$17.52	321,430
2018-01-12	$27.30	$27.70	$27.15	$27.20	$17.82	277,069
2018-01-11	$27.25	$27.30	$26.90	$27.15	$17.78	201,729
2018-01-10	$27.40	$27.75	$27.05	$27.10	$17.75	263,129
2018-01-09	$26.85	$27.80	$26.75	$27.50	$18.01	1,006,010
2018-01-08	$26.20	$26.85	$26.18	$26.70	$17.49	424,943
2018-01-05	$25.90	$26.23	$25.85	$26.20	$17.16	229,036
2018-01-04	$25.50	$26.00	$25.45	$25.85	$16.93	309,801
2018-01-03	$25.15	$25.50	$25.05	$25.45	$16.67	218,160
2018-01-02	$25.05	$25.25	$24.96	$25.20	$16.51	271,660
2017-12-29	$25.15	$25.21	$24.95	$25.05	$16.41	164,414
2017-12-28	$25.20	$25.30	$25.00	$25.10	$16.44	174,933
2017-12-27	$25.45	$25.45	$25.18	$25.30	$16.57	177,460
2017-12-26	$25.45	$25.60	$25.30	$25.40	$16.64	173,338
2017-12-22	$25.35	$25.50	$25.35	$25.40	$16.64	94,191
2017-12-21	$25.35	$25.68	$25.31	$25.45	$16.67	162,935
2017-12-20	$25.55	$25.75	$25.35	$25.35	$16.60	219,128
2017-12-19	$25.70	$25.76	$25.20	$25.40	$16.64	257,298
2017-12-18	$25.25	$25.80	$25.10	$25.65	$16.80	319,660
2017-12-15	$24.83	$25.20	$24.75	$25.00	$16.37	459,779
2017-12-14	$25.05	$25.15	$24.70	$24.85	$16.28	329,448
2017-12-13	$24.90	$25.50	$24.90	$25.05	$16.41	367,410
2017-12-12	$24.90	$25.25	$24.85	$24.95	$16.34	410,766
2017-12-11	$24.90	$25.30	$24.45	$25.10	$16.44	1,091,585
2017-12-08	$26.00	$26.00	$25.53	$25.85	$16.93	110,776
2017-12-07	$25.55	$26.15	$25.45	$25.90	$16.96	232,923
2017-12-06	$25.20	$25.75	$25.20	$25.65	$16.80	231,641
2017-12-05	$25.40	$25.60	$25.15	$25.40	$16.64	290,373
2017-12-04	$25.05	$25.40	$25.05	$25.30	$16.57	209,308
2017-12-01	$25.00	$25.10	$24.35	$24.85	$16.28	239,010
2017-11-30	$25.00	$25.15	$24.79	$25.00	$16.37	234,004
2017-11-29	$25.45	$25.70	$24.80	$24.90	$16.31	327,514
2017-11-28	$25.20	$25.55	$25.00	$25.50	$16.70	235,749
2017-11-27	$25.35	$25.70	$24.01	$25.20	$16.51	458,081
2017-11-24	$25.55	$25.65	$25.20	$25.30	$16.57	63,910
2017-11-22	$25.70	$25.80	$25.45	$25.50	$16.70	145,822
2017-11-21	$25.85	$25.95	$25.50	$25.65	$16.80	173,105
2017-11-20	$25.45	$25.75	$25.35	$25.65	$16.80	171,352
2017-11-17	$25.60	$25.70	$25.40	$25.40	$16.64	136,435
2017-11-16	$25.30	$25.80	$25.15	$25.55	$16.74	265,538
2017-11-15	$24.75	$25.25	$24.60	$25.20	$16.51	310,592
2017-11-14	$24.75	$24.95	$24.75	$24.80	$16.24	186,253
2017-11-13	$25.00	$25.00	$24.70	$24.75	$16.21	112,620
2017-11-10	$24.95	$25.20	$24.70	$25.05	$16.41	154,255
2017-11-09	$24.75	$24.85	$24.50	$24.80	$16.24	206,360
2017-11-08	$24.95	$25.01	$24.05	$24.90	$16.31	404,762
2017-11-07	$25.40	$25.45	$24.85	$25.00	$16.37	230,528
2017-11-06	$25.65	$25.70	$25.30	$25.45	$16.67	132,531
2017-11-03	$25.65	$25.90	$25.50	$25.65	$16.80	159,383
2017-11-02	$25.95	$26.30	$25.95	$26.05	$16.73	235,107
2017-11-01	$25.90	$26.00	$25.65	$25.90	$16.63	135,344
2017-10-31	$26.05	$26.10	$25.75	$25.85	$16.60	267,334
2017-10-30	$26.30	$26.60	$26.05	$26.10	$16.76	85,789
2017-10-27	$26.20	$26.60	$26.00	$26.30	$16.89	375,100
2017-10-26	$26.20	$26.20	$25.70	$25.95	$16.67	333,036
2017-10-25	$25.60	$25.80	$25.31	$25.75	$16.54	225,421
2017-10-24	$25.35	$25.70	$25.20	$25.60	$16.44	281,213
2017-10-23	$25.35	$25.40	$25.13	$25.20	$16.18	21,468
2017-10-20	$25.20	$25.45	$25.10	$25.35	$16.28	283,200
2017-10-19	$25.15	$25.20	$24.85	$25.10	$16.12	128,236
2017-10-18	$25.10	$25.30	$24.90	$25.20	$16.18	238,649
2017-10-17	$25.00	$25.15	$24.80	$25.00	$16.06	150,743
2017-10-16	$24.90	$25.15	$24.90	$25.00	$16.06	107,813
2017-10-13	$25.00	$25.32	$24.90	$25.00	$16.06	96,840
2017-10-12	$25.05	$25.50	$25.05	$25.20	$16.18	229,006
2017-10-11	$24.85	$25.45	$24.85	$25.25	$16.22	198,299
2017-10-10	$24.95	$25.20	$24.85	$24.85	$15.96	136,357
2017-10-09	$24.70	$24.95	$24.70	$24.90	$15.99	96,388
2017-10-06	$24.70	$25.00	$24.55	$24.75	$15.90	127,210
2017-10-05	$24.70	$24.90	$24.50	$24.70	$15.86	169,380
2017-10-04	$24.45	$24.75	$24.40	$24.65	$15.83	184,342
2017-10-03	$24.10	$24.60	$24.05	$24.50	$15.73	250,738
2017-10-02	$24.40	$24.40	$24.05	$24.10	$15.48	205,060
2017-09-29	$24.35	$24.45	$24.20	$24.30	$15.61	166,597
2017-09-28	$24.35	$24.50	$24.30	$24.35	$15.64	152,754
2017-09-27	$24.35	$24.60	$24.30	$24.45	$15.70	384,460
2017-09-26	$24.45	$24.63	$24.25	$24.30	$15.61	184,881
2017-09-25	$24.30	$24.60	$24.20	$24.45	$15.70	246,149
2017-09-22	$23.80	$24.63	$23.80	$24.50	$15.73	187,011
2017-09-21	$24.15	$24.20	$23.85	$23.95	$15.38	127,671
2017-09-20	$24.30	$24.55	$24.00	$24.25	$15.57	212,443
2017-09-19	$24.35	$24.55	$24.25	$24.40	$15.67	244,715
2017-09-18	$24.20	$24.50	$24.15	$24.45	$15.70	174,454
2017-09-15	$23.80	$24.25	$23.80	$24.20	$15.54	311,634
2017-09-14	$23.85	$24.10	$23.80	$23.90	$15.35	184,826
2017-09-13	$23.70	$24.05	$23.70	$24.00	$15.41	246,791
2017-09-12	$23.65	$23.85	$23.55	$23.70	$15.22	182,199
2017-09-11	$23.50	$23.84	$23.50	$23.60	$15.16	232,264
2017-09-08	$23.25	$23.70	$23.25	$23.40	$15.03	156,147
2017-09-07	$23.55	$23.65	$23.26	$23.35	$15.00	155,330
2017-09-06	$23.40	$23.65	$23.18	$23.60	$15.16	264,584
2017-09-05	$23.35	$23.60	$23.15	$23.35	$15.00	245,475
2017-09-01	$23.35	$23.75	$23.30	$23.60	$15.16	174,158
2017-08-31	$23.25	$23.60	$23.25	$23.45	$15.06	149,099
2017-08-30	$23.10	$23.40	$22.90	$23.25	$14.93	124,659
2017-08-29	$23.00	$23.40	$23.00	$23.20	$14.90	157,712
2017-08-28	$23.35	$23.50	$23.20	$23.30	$14.96	153,206
2017-08-25	$23.30	$23.75	$23.25	$23.35	$15.00	184,366
2017-08-24	$23.65	$23.65	$23.25	$23.25	$14.93	149,430
2017-08-23	$23.25	$23.75	$23.25	$23.55	$15.12	226,173
2017-08-22	$23.20	$23.70	$23.20	$23.60	$15.16	242,437
2017-08-21	$23.05	$23.73	$23.05	$23.35	$15.00	285,890
2017-08-18	$23.00	$23.35	$22.55	$23.10	$14.84	256,750
2017-08-17	$23.45	$23.55	$23.10	$23.15	$14.87	149,382
2017-08-16	$23.80	$23.95	$23.55	$23.60	$15.16	158,882
2017-08-15	$24.00	$24.08	$23.80	$23.85	$15.32	202,098
2017-08-14	$23.90	$24.25	$23.75	$24.00	$15.41	194,086
2017-08-11	$23.50	$24.00	$23.15	$23.75	$15.25	253,416
2017-08-10	$24.45	$24.45	$23.40	$23.80	$15.28	432,979
2017-08-09	$24.50	$24.80	$24.35	$24.40	$15.67	214,314
2017-08-08	$24.65	$24.85	$24.56	$24.70	$15.86	298,788
2017-08-07	$24.20	$24.75	$24.15	$24.65	$15.83	324,930
2017-08-04	$24.30	$24.45	$24.18	$24.30	$15.61	215,282
2017-08-03	$24.10	$24.55	$24.05	$24.30	$15.61	342,102
2017-08-02	$24.85	$24.95	$24.60	$24.80	$15.61	267,473
2017-08-01	$24.75	$25.00	$24.60	$24.95	$15.71	265,136
2017-07-31	$24.25	$24.80	$24.20	$24.75	$15.58	279,400
2017-07-28	$24.15	$24.55	$23.65	$24.25	$15.27	536,275
2017-07-27	$25.05	$26.15	$24.95	$25.05	$15.77	331,554
2017-07-26	$25.00	$25.30	$24.85	$24.90	$15.68	309,056
2017-07-25	$24.75	$25.15	$24.70	$25.10	$15.80	260,756
2017-07-24	$24.65	$24.85	$24.60	$24.75	$15.58	232,629
2017-07-21	$24.60	$24.85	$24.60	$24.75	$15.58	126,045
2017-07-20	$24.50	$24.88	$24.50	$24.65	$15.52	196,000
2017-07-19	$24.65	$24.90	$24.50	$24.70	$15.55	176,599
2017-07-18	$24.50	$24.80	$24.40	$24.65	$15.52	179,871
2017-07-17	$24.30	$24.90	$24.30	$24.75	$15.58	280,639
2017-07-14	$24.45	$24.65	$24.45	$24.50	$15.42	202,117
2017-07-13	$24.25	$24.60	$24.23	$24.55	$15.45	212,803
2017-07-12	$24.05	$24.50	$24.05	$24.25	$15.27	243,648
2017-07-11	$24.05	$24.25	$23.80	$24.00	$15.11	212,140
2017-07-10	$23.90	$24.30	$23.87	$24.05	$15.14	314,411
2017-07-07	$23.55	$24.15	$23.50	$24.00	$15.11	308,091
2017-07-06	$23.50	$23.70	$23.50	$23.55	$14.83	150,261
2017-07-05	$23.75	$23.95	$23.60	$23.65	$14.89	175,744
2017-07-03	$23.60	$24.00	$23.60	$23.80	$14.98	246,336
2017-06-30	$23.25	$23.90	$23.25	$23.65	$14.89	231,566
2017-06-29	$23.35	$23.55	$23.25	$23.30	$14.67	240,939
2017-06-28	$23.25	$23.53	$23.18	$23.35	$14.70	254,417
2017-06-27	$23.55	$23.76	$23.25	$23.25	$14.64	269,584
2017-06-26	$23.65	$23.95	$23.50	$23.60	$14.86	324,025
2017-06-23	$23.45	$23.75	$23.35	$23.50	$14.79	234,455
2017-06-22	$23.25	$23.80	$23.25	$23.45	$14.76	321,022
2017-06-21	$23.20	$23.48	$23.18	$23.30	$14.67	309,674
2017-06-20	$22.90	$23.48	$22.80	$23.30	$14.67	424,211
2017-06-19	$23.30	$23.37	$23.15	$23.25	$14.64	308,500
2017-06-16	$23.00	$23.30	$22.91	$23.30	$14.67	196,070
2017-06-15	$23.10	$23.30	$22.95	$23.10	$14.54	314,830
2017-06-14	$23.10	$23.50	$23.05	$23.30	$14.67	303,585
2017-06-13	$23.05	$23.50	$23.00	$23.25	$14.64	525,230
2017-06-12	$23.20	$23.34	$23.05	$23.10	$14.54	335,822
2017-06-09	$23.00	$23.55	$23.00	$23.25	$14.64	496,114
2017-06-08	$22.85	$23.20	$22.85	$23.00	$14.48	305,343
2017-06-07	$22.75	$23.03	$22.66	$22.90	$14.42	361,455
2017-06-06	$22.50	$22.95	$22.50	$22.75	$14.32	328,300
2017-06-05	$22.75	$22.95	$22.58	$22.65	$14.26	523,591
2017-06-02	$22.70	$22.95	$22.50	$22.80	$14.35	703,890
2017-06-01	$22.55	$23.10	$22.45	$23.00	$14.48	949,231
2017-05-31	$22.20	$22.73	$21.90	$22.55	$14.20	963,914
2017-05-30	$21.90	$22.30	$21.75	$22.15	$13.94	812,731
2017-05-26	$21.15	$21.90	$21.10	$21.80	$13.72	514,458
2017-05-25	$20.90	$21.45	$20.90	$21.25	$13.38	484,695
2017-05-24	$21.10	$21.28	$20.85	$20.95	$13.19	567,629
2017-05-23	$21.05	$21.35	$20.93	$21.10	$13.28	856,204
2017-05-22	$20.85	$21.13	$20.75	$20.95	$13.19	1,091,373
2017-05-19	$21.10	$21.15	$20.90	$20.95	$13.19	677,297
2017-05-18	$21.00	$21.05	$20.60	$21.00	$13.22	537,444
2017-05-17	$21.20	$21.35	$20.85	$21.00	$13.22	622,678
2017-05-16	$21.35	$21.35	$21.10	$21.25	$13.38	363,309
2017-05-15	$21.15	$21.40	$21.05	$21.25	$13.38	685,832
2017-05-12	$21.25	$21.30	$20.90	$21.15	$13.31	481,415
2017-05-11	$20.80	$21.25	$20.80	$21.10	$13.28	737,443
2017-05-10	$21.00	$21.05	$20.75	$20.85	$13.13	823,890
2017-05-09	$20.90	$21.15	$20.85	$21.05	$13.25	558,695
2017-05-08	$20.95	$21.00	$20.80	$20.85	$13.13	281,479
2017-05-05	$20.70	$21.05	$20.55	$20.90	$13.16	486,130
2017-05-04	$20.90	$21.15	$20.40	$20.60	$12.97	1,080,311
2017-05-03	$21.55	$21.90	$21.30	$21.45	$13.21	822,332
2017-05-02	$22.20	$22.21	$21.50	$21.55	$13.27	1,213,073
2017-05-01	$22.90	$22.95	$22.00	$22.15	$13.64	1,349,342
2017-04-28	$22.90	$22.93	$22.60	$22.90	$14.10	453,684
2017-04-27	$23.00	$23.00	$22.60	$22.80	$14.04	404,295
2017-04-26	$22.75	$23.10	$22.70	$22.75	$14.01	764,846
2017-04-25	$22.95	$23.00	$22.65	$22.80	$14.04	566,258
2017-04-24	$23.25	$23.26	$22.75	$22.75	$14.01	323,084
2017-04-21	$23.10	$23.20	$22.85	$22.90	$14.10	180,791
2017-04-20	$23.10	$23.20	$22.90	$23.05	$14.19	203,653
2017-04-19	$23.20	$23.20	$22.80	$23.00	$14.16	233,398
2017-04-18	$23.00	$23.10	$22.75	$23.05	$14.19	208,363
2017-04-17	$23.10	$23.15	$22.95	$23.05	$14.19	277,982
2017-04-13	$23.00	$23.00	$22.75	$22.95	$14.13	321,190
2017-04-12	$23.10	$23.15	$22.55	$22.95	$14.13	616,382
2017-04-11	$22.65	$22.75	$22.15	$22.35	$13.76	622,212
2017-04-10	$22.70	$23.05	$22.62	$22.70	$13.98	722,853
2017-04-07	$22.85	$22.95	$22.63	$22.65	$13.95	469,357
2017-04-06	$22.40	$22.90	$22.35	$22.85	$14.07	262,426
2017-04-05	$22.55	$22.85	$22.45	$22.45	$13.82	308,059
2017-04-04	$22.35	$22.60	$22.10	$22.55	$13.89	312,114
2017-04-03	$22.85	$22.95	$22.50	$22.60	$13.92	209,571
2017-03-31	$22.50	$22.95	$22.35	$22.85	$14.07	298,076
2017-03-30	$22.00	$22.70	$22.00	$22.50	$13.86	234,452
2017-03-29	$21.95	$22.10	$21.75	$21.95	$13.52	270,874
2017-03-28	$21.60	$22.20	$21.55	$21.95	$13.52	388,390
2017-03-27	$21.70	$21.70	$21.35	$21.60	$13.30	390,653
2017-03-24	$21.65	$21.80	$21.60	$21.70	$13.36	194,677
2017-03-23	$21.70	$21.95	$21.65	$21.65	$13.33	607,751
2017-03-22	$21.80	$21.90	$21.70	$21.70	$13.36	468,886
2017-03-21	$22.40	$22.55	$21.90	$21.95	$13.52	289,436
2017-03-20	$22.40	$22.55	$22.25	$22.35	$13.76	302,590
2017-03-17	$22.75	$22.77	$22.35	$22.35	$13.76	296,891
2017-03-16	$22.60	$22.90	$22.60	$22.65	$13.95	320,793
2017-03-15	$22.55	$22.70	$22.35	$22.55	$13.89	400,567
2017-03-14	$22.70	$22.70	$22.50	$22.55	$13.89	151,899
2017-03-13	$22.75	$22.85	$22.60	$22.75	$14.01	259,390
2017-03-10	$22.80	$23.05	$22.65	$22.75	$14.01	199,472
2017-03-09	$23.10	$23.20	$22.75	$22.80	$14.04	263,645
2017-03-08	$23.20	$23.30	$22.85	$22.90	$14.10	174,529
2017-03-07	$22.90	$23.30	$22.90	$23.00	$14.16	339,298
2017-03-06	$23.00	$23.30	$22.95	$23.00	$14.16	320,281
2017-03-03	$23.35	$23.51	$22.95	$22.95	$14.13	340,531
2017-03-02	$23.45	$23.55	$23.30	$23.35	$14.38	160,582
2017-03-01	$23.90	$24.00	$23.35	$23.50	$14.47	448,809
2017-02-28	$23.70	$23.75	$23.50	$23.70	$14.59	240,531
2017-02-27	$23.70	$23.80	$23.40	$23.65	$14.56	396,795
2017-02-24	$23.75	$23.78	$23.55	$23.70	$14.59	222,668
2017-02-23	$23.95	$24.05	$23.75	$23.85	$14.69	224,458
2017-02-22	$24.00	$24.05	$23.75	$23.90	$14.72	340,109
2017-02-21	$24.50	$25.13	$24.35	$24.70	$14.79	991,289
2017-02-17	$23.85	$24.30	$23.50	$24.20	$14.50	419,038
2017-02-16	$23.75	$24.20	$23.75	$23.85	$14.29	562,264
2017-02-15	$24.20	$24.20	$23.55	$23.65	$14.17	990,569
2017-02-14	$24.50	$24.90	$24.30	$24.50	$14.68	673,489
2017-02-13	$23.45	$23.85	$23.45	$23.75	$14.23	392,368
2017-02-10	$23.35	$23.60	$23.25	$23.40	$14.02	392,378
2017-02-09	$23.25	$23.30	$23.10	$23.25	$13.93	183,873
2017-02-08	$23.25	$23.45	$23.05	$23.10	$13.84	296,098
2017-02-07	$23.50	$23.52	$23.20	$23.25	$13.93	275,003
2017-02-06	$23.80	$24.00	$23.35	$23.45	$14.05	391,438
2017-02-03	$23.90	$23.97	$23.55	$23.75	$14.23	365,513
2017-02-02	$23.30	$23.70	$23.30	$23.60	$14.14	306,920
2017-02-01	$23.45	$23.65	$23.15	$23.25	$13.93	306,013
2017-01-31	$23.30	$23.55	$23.10	$23.35	$13.99	222,470
2017-01-30	$23.15	$23.47	$23.00	$23.30	$13.96	256,670
2017-01-27	$23.35	$23.45	$23.05	$23.15	$13.87	177,130
2017-01-26	$23.45	$23.58	$23.30	$23.35	$13.99	254,654
2017-01-25	$23.50	$23.63	$23.35	$23.45	$14.05	267,255
2017-01-24	$23.20	$23.60	$23.15	$23.40	$14.02	204,394
2017-01-23	$23.10	$23.30	$23.05	$23.10	$13.84	180,984
2017-01-20	$23.10	$23.30	$22.95	$23.10	$13.84	175,094
2017-01-19	$23.10	$23.15	$22.95	$23.10	$13.84	136,457
2017-01-18	$23.20	$23.31	$22.90	$23.05	$13.81	198,098
2017-01-17	$23.70	$23.75	$23.10	$23.15	$13.87	233,108
2017-01-13	$23.55	$24.05	$23.45	$23.70	$14.20	259,591
2017-01-12	$23.00	$23.50	$22.70	$23.45	$14.05	190,313
2017-01-11	$22.80	$23.29	$22.75	$23.10	$13.84	243,856
2017-01-10	$23.95	$24.10	$22.60	$22.85	$13.69	1,044,577
2017-01-09	$24.55	$24.55	$23.75	$23.85	$14.29	364,671
2017-01-06	$24.40	$25.00	$24.30	$24.35	$14.59	492,907
2017-01-05	$24.15	$24.40	$24.05	$24.35	$14.59	40,755
2017-01-04	$24.30	$24.40	$24.05	$24.15	$14.47	99,481
2017-01-03	$23.75	$24.30	$23.55	$24.05	$14.41	292,517
2016-12-30	$23.80	$23.85	$23.42	$23.45	$14.05	218,317
2016-12-29	$23.45	$23.93	$23.45	$23.70	$14.20	266,526
2016-12-28	$23.75	$24.10	$23.30	$23.50	$14.08	320,354
2016-12-27	$23.70	$24.00	$23.55	$23.75	$14.23	358,753
2016-12-23	$23.55	$23.95	$23.10	$23.70	$14.20	207,119
2016-12-22	$23.00	$23.85	$22.90	$23.40	$14.02	628,396
2016-12-21	$22.55	$23.15	$22.55	$22.95	$13.75	387,008
2016-12-20	$22.65	$23.08	$22.65	$22.65	$13.57	405,886
2016-12-19	$22.40	$22.75	$22.30	$22.65	$13.57	263,118
2016-12-16	$22.10	$22.75	$22.10	$22.40	$13.42	283,668
2016-12-15	$22.50	$22.90	$22.30	$22.40	$13.42	482,479
2016-12-14	$22.75	$22.90	$22.30	$22.50	$13.48	428,600
2016-12-13	$22.70	$23.10	$22.60	$22.80	$13.66	326,762
2016-12-12	$23.05	$23.30	$22.35	$22.85	$13.69	597,014
2016-12-09	$23.10	$23.35	$22.70	$23.20	$13.90	624,824
2016-12-08	$22.35	$23.23	$22.05	$23.00	$13.78	1,270,832
2016-12-07	$22.85	$23.75	$22.85	$23.60	$14.14	252,421
2016-12-06	$22.80	$23.15	$22.60	$23.00	$13.78	252,442
2016-12-05	$22.80	$23.20	$22.80	$22.90	$13.72	210,563
2016-12-02	$23.05	$23.15	$22.71	$22.80	$13.66	225,435
2016-12-01	$22.60	$23.39	$22.60	$22.90	$13.72	333,298
2016-11-30	$22.75	$23.10	$22.30	$22.60	$13.54	353,665
2016-11-29	$23.25	$23.45	$22.55	$22.70	$13.60	288,253
2016-11-28	$23.70	$23.80	$23.15	$23.15	$13.87	212,986
2016-11-25	$23.30	$24.00	$23.30	$23.95	$14.35	166,546
2016-11-23	$23.50	$23.65	$23.20	$23.30	$13.96	311,005
2016-11-22	$23.35	$23.95	$23.10	$23.70	$14.20	359,646
2016-11-21	$23.30	$23.50	$23.05	$23.50	$14.08	214,423
2016-11-18	$23.40	$23.70	$23.20	$23.30	$13.96	207,441
2016-11-17	$23.50	$23.85	$23.25	$23.30	$13.96	317,086
2016-11-16	$23.05	$23.70	$23.05	$23.25	$13.93	183,475
2016-11-15	$23.70	$23.75	$23.00	$23.30	$13.96	247,589
2016-11-14	$23.25	$24.00	$23.15	$23.85	$14.29	528,599
2016-11-11	$22.70	$23.11	$22.50	$23.10	$13.84	342,871
2016-11-10	$21.85	$22.90	$21.79	$22.90	$13.72	492,314
2016-11-09	$20.90	$21.75	$20.76	$21.65	$12.97	321,509
2016-11-08	$21.00	$21.15	$20.85	$20.90	$12.52	241,584
2016-11-07	$21.25	$21.59	$21.05	$21.10	$12.64	188,164
2016-11-04	$20.95	$21.60	$20.85	$21.05	$12.61	254,807
2016-11-03	$20.95	$21.35	$20.75	$21.00	$12.58	245,473
2016-11-02	$21.45	$21.55	$21.20	$21.30	$12.49	209,681
2016-11-01	$21.80	$21.85	$21.45	$21.55	$12.64	222,861
2016-10-31	$21.85	$22.05	$21.63	$21.80	$12.78	157,401
2016-10-28	$21.70	$22.00	$21.70	$21.80	$12.78	367,604
2016-10-27	$22.55	$22.55	$21.70	$21.75	$12.75	212,925
2016-10-26	$22.30	$22.89	$22.20	$22.40	$13.14	273,158
2016-10-25	$21.90	$22.00	$21.60	$21.75	$12.75	301,086
2016-10-24	$22.00	$22.25	$21.70	$21.90	$12.84	174,513
2016-10-21	$21.90	$22.40	$21.90	$21.95	$12.87	159,306
2016-10-20	$21.85	$22.10	$21.80	$22.00	$12.90	173,881
2016-10-19	$22.00	$22.25	$21.90	$22.00	$12.90	146,948
2016-10-18	$22.00	$22.10	$21.80	$21.80	$12.78	116,490
2016-10-17	$21.95	$22.15	$21.80	$21.85	$12.81	119,320
2016-10-14	$22.00	$22.20	$21.75	$21.95	$12.87	140,830
2016-10-13	$21.90	$22.10	$21.56	$21.85	$12.81	125,390
2016-10-12	$21.65	$22.20	$21.65	$22.15	$12.99	130,383
2016-10-11	$22.25	$22.40	$21.60	$21.85	$12.81	215,283
2016-10-10	$22.60	$22.83	$22.23	$22.25	$13.05	100,425
2016-10-07	$22.61	$22.61	$22.10	$22.52	$13.21	121,103
2016-10-06	$22.45	$22.65	$22.23	$22.58	$13.24	98,947
2016-10-05	$22.32	$22.64	$22.32	$22.52	$13.21	115,339
2016-10-04	$22.72	$22.84	$22.09	$22.26	$13.05	147,336
2016-10-03	$22.83	$23.24	$22.64	$22.78	$13.36	169,179
2016-09-30	$22.22	$22.98	$22.22	$22.80	$13.37	201,472
2016-09-29	$22.27	$22.33	$21.92	$22.09	$12.95	262,169
2016-09-28	$22.26	$22.50	$22.24	$22.25	$13.05	284,537
2016-09-27	$22.25	$22.34	$22.00	$22.26	$13.05	191,072
2016-09-26	$23.00	$23.15	$22.25	$22.29	$13.07	183,019
2016-09-23	$23.02	$23.15	$22.95	$23.09	$13.54	140,585
2016-09-22	$22.97	$23.16	$22.94	$23.09	$13.54	205,820
2016-09-21	$22.76	$23.00	$22.61	$22.95	$13.46	163,339
2016-09-20	$22.72	$22.89	$22.50	$22.59	$13.25	223,288
2016-09-19	$22.80	$23.22	$22.50	$22.76	$13.35	300,503
2016-09-16	$22.70	$22.81	$22.51	$22.71	$13.32	262,722
2016-09-15	$22.00	$22.85	$22.00	$22.73	$13.33	333,567
2016-09-14	$22.00	$22.08	$21.85	$22.00	$12.90	175,514
2016-09-13	$21.71	$22.15	$21.55	$21.93	$12.86	239,758
2016-09-12	$21.85	$22.25	$21.77	$22.09	$12.95	230,606
2016-09-09	$22.00	$22.17	$21.91	$21.99	$12.90	282,643
2016-09-08	$21.86	$22.15	$21.80	$22.06	$12.94	174,070
2016-09-07	$22.00	$22.20	$22.00	$22.03	$12.92	218,327
2016-09-06	$22.00	$22.25	$21.86	$22.08	$12.95	339,512
2016-09-02	$21.65	$22.03	$21.57	$22.01	$12.91	218,048
2016-09-01	$21.96	$22.06	$21.57	$21.59	$12.66	219,196
2016-08-31	$21.94	$22.09	$21.75	$21.89	$12.84	221,396
2016-08-30	$22.04	$22.19	$21.90	$21.98	$12.89	180,633
2016-08-29	$21.96	$22.13	$21.85	$22.06	$12.94	231,916
2016-08-26	$21.96	$22.13	$21.78	$21.90	$12.84	285,208
2016-08-25	$21.72	$22.00	$21.72	$21.86	$12.82	164,058
2016-08-24	$21.91	$22.17	$21.80	$21.84	$12.81	207,558
2016-08-23	$22.01	$22.25	$22.00	$22.01	$12.91	132,150
2016-08-22	$21.94	$22.10	$21.56	$21.93	$12.86	242,596
2016-08-19	$21.98	$22.19	$21.95	$22.01	$12.91	120,244
2016-08-18	$21.90	$22.13	$21.90	$21.99	$12.90	115,545
2016-08-17	$21.94	$22.14	$21.87	$21.95	$12.87	118,887
2016-08-16	$22.24	$22.29	$21.72	$21.86	$12.82	229,279
2016-08-15	$22.06	$22.39	$22.00	$22.20	$13.02	198,567
2016-08-12	$21.45	$22.02	$21.39	$21.93	$12.86	244,180
2016-08-11	$21.64	$21.73	$21.39	$21.49	$12.60	280,433
2016-08-10	$21.71	$21.97	$21.54	$21.55	$12.64	265,445
2016-08-09	$21.86	$22.04	$21.67	$21.67	$12.71	209,363
2016-08-08	$21.50	$22.04	$21.34	$21.88	$12.83	249,801
2016-08-05	$21.83	$22.47	$21.29	$21.34	$12.51	468,534
2016-08-04	$21.50	$21.93	$21.50	$21.82	$12.80	284,059
2016-08-03	$22.53	$22.53	$21.89	$21.99	$12.66	464,645
2016-08-02	$23.50	$23.69	$22.40	$22.45	$12.93	408,413
2016-08-01	$24.14	$24.14	$23.55	$23.57	$13.57	205,590
2016-07-29	$23.84	$24.40	$23.65	$23.96	$13.80	225,175
2016-07-28	$24.56	$24.56	$23.75	$23.93	$13.78	349,044
2016-07-27	$24.05	$24.38	$24.05	$24.29	$13.99	145,347
2016-07-26	$24.55	$24.64	$23.98	$24.11	$13.88	164,055
2016-07-25	$24.41	$24.69	$24.38	$24.60	$14.17	124,787
2016-07-22	$24.14	$24.45	$24.06	$24.42	$14.06	156,999
2016-07-21	$23.98	$24.31	$23.93	$24.04	$13.84	125,388
2016-07-20	$23.78	$24.21	$23.55	$24.18	$13.92	140,584
2016-07-19	$23.81	$23.97	$23.43	$23.75	$13.68	257,383
2016-07-18	$23.61	$23.96	$23.61	$23.82	$13.72	145,327
2016-07-15	$23.50	$23.96	$23.27	$23.66	$13.62	167,752
2016-07-14	$23.66	$23.86	$23.29	$23.41	$13.48	181,230
2016-07-13	$23.49	$23.63	$23.21	$23.41	$13.48	138,363
2016-07-12	$23.90	$23.98	$23.44	$23.53	$13.55	189,220
2016-07-11	$23.21	$23.67	$23.21	$23.49	$13.53	165,864
2016-07-08	$23.19	$23.40	$23.06	$23.18	$13.35	177,950
2016-07-07	$22.96	$23.26	$22.75	$22.96	$13.22	126,026
2016-07-06	$22.53	$23.00	$22.45	$22.83	$13.15	196,756
2016-07-05	$22.87	$23.16	$22.45	$22.59	$13.01	158,581
2016-07-01	$23.30	$23.51	$23.08	$23.17	$13.34	101,923
2016-06-30	$22.98	$23.37	$22.98	$23.30	$13.42	213,428
2016-06-29	$22.32	$22.97	$22.32	$22.95	$13.22	222,496
2016-06-28	$21.82	$22.28	$21.77	$22.19	$12.78	209,038
2016-06-27	$22.25	$22.34	$21.49	$21.56	$12.42	365,556
2016-06-24	$22.39	$22.78	$22.10	$22.59	$13.01	300,235
2016-06-23	$23.45	$23.60	$23.11	$23.21	$13.37	207,495
2016-06-22	$23.03	$23.31	$22.96	$23.23	$13.38	142,243
2016-06-21	$23.06	$23.26	$22.83	$22.96	$13.22	163,092
2016-06-20	$23.23	$23.68	$23.04	$23.05	$13.27	195,116
2016-06-17	$22.53	$23.13	$22.50	$22.98	$13.23	245,305
2016-06-16	$22.35	$22.68	$22.20	$22.54	$12.98	124,934
2016-06-15	$22.46	$23.00	$22.37	$22.50	$12.96	194,741
2016-06-14	$22.90	$23.12	$22.28	$22.46	$12.93	190,070
2016-06-13	$23.06	$23.37	$22.96	$23.06	$13.28	185,758
2016-06-10	$23.38	$23.42	$22.93	$22.98	$13.23	171,020
2016-06-09	$23.27	$23.88	$23.25	$23.54	$13.56	286,641
2016-06-08	$23.65	$23.84	$23.54	$23.73	$13.67	188,674
2016-06-07	$23.73	$24.12	$23.56	$23.61	$13.60	234,029
2016-06-06	$23.51	$23.97	$23.51	$23.74	$13.67	183,880
2016-06-03	$23.34	$23.50	$23.08	$23.47	$13.52	151,217
2016-06-02	$23.55	$23.75	$23.35	$23.57	$13.57	127,684
2016-06-01	$23.33	$23.68	$23.25	$23.53	$13.55	152,211
2016-05-31	$23.52	$23.68	$23.36	$23.51	$13.54	158,560
2016-05-27	$23.33	$23.48	$23.11	$23.42	$13.49	183,655
2016-05-26	$23.30	$23.51	$23.14	$23.33	$13.43	163,151
2016-05-25	$23.40	$23.67	$23.28	$23.38	$13.46	175,464
2016-05-24	$23.13	$23.45	$23.03	$23.23	$13.38	406,557
2016-05-23	$23.20	$23.46	$22.91	$22.95	$13.22	154,472
2016-05-20	$22.82	$23.46	$22.75	$23.23	$13.38	368,210
2016-05-19	$22.81	$22.89	$22.37	$22.64	$13.04	233,105
2016-05-18	$22.25	$23.08	$22.14	$22.80	$13.13	265,264
2016-05-17	$22.20	$22.81	$22.18	$22.36	$12.88	203,255
2016-05-16	$22.32	$22.79	$22.28	$22.28	$12.83	253,356
2016-05-13	$22.92	$23.21	$22.28	$22.41	$12.91	231,745
2016-05-12	$23.00	$23.28	$22.85	$22.94	$13.21	153,730
2016-05-11	$23.07	$23.49	$22.88	$22.93	$13.20	255,944
2016-05-10	$22.85	$23.71	$22.71	$23.20	$13.36	309,260
2016-05-09	$22.86	$23.05	$22.54	$22.71	$13.08	151,931
2016-05-06	$22.10	$22.87	$22.10	$22.85	$13.16	153,539
2016-05-05	$22.69	$22.94	$22.19	$22.33	$12.86	150,461
2016-05-04	$22.78	$23.34	$22.76	$23.05	$13.04	300,324
2016-05-03	$23.03	$23.66	$22.75	$22.90	$12.96	349,012
2016-05-02	$23.50	$23.99	$23.29	$23.84	$13.49	285,441
2016-04-29	$23.45	$23.75	$23.06	$23.49	$13.29	263,747
2016-04-28	$24.18	$24.22	$23.40	$23.55	$13.32	269,665
2016-04-27	$24.27	$24.56	$24.00	$24.47	$13.84	177,201
2016-04-26	$24.50	$24.65	$24.21	$24.28	$13.74	145,481
2016-04-25	$24.18	$24.43	$24.15	$24.40	$13.80	164,656
2016-04-22	$24.11	$24.42	$24.04	$24.33	$13.76	162,212
2016-04-21	$24.52	$24.65	$24.11	$24.12	$13.65	162,381
2016-04-20	$24.05	$24.62	$23.94	$24.42	$13.82	192,450
2016-04-19	$23.48	$24.13	$23.41	$24.05	$13.61	249,528
2016-04-18	$23.53	$23.97	$23.39	$23.43	$13.26	354,361
2016-04-15	$23.75	$23.92	$23.58	$23.68	$13.40	147,188
2016-04-14	$23.82	$24.00	$23.65	$23.73	$13.42	218,239
2016-04-13	$23.85	$24.12	$23.78	$23.80	$13.46	252,340
2016-04-12	$23.89	$23.95	$23.52	$23.68	$13.40	347,339
2016-04-11	$23.82	$24.21	$23.60	$23.82	$13.48	175,453
2016-04-08	$23.65	$24.18	$23.37	$23.56	$13.33	169,138
2016-04-07	$23.87	$23.93	$23.12	$23.36	$13.22	312,255
2016-04-06	$24.05	$24.28	$23.80	$24.01	$13.58	241,457
2016-04-05	$24.00	$24.20	$23.59	$24.01	$13.58	210,858
2016-04-04	$24.40	$24.51	$24.01	$24.13	$13.65	315,486
2016-04-01	$23.24	$24.39	$23.00	$24.39	$13.80	324,010
2016-03-31	$22.43	$23.81	$22.43	$23.43	$13.26	352,218
2016-03-30	$22.85	$22.98	$22.14	$22.43	$12.69	496,257
2016-03-29	$22.50	$22.84	$22.03	$22.70	$12.84	205,737
2016-03-28	$22.31	$22.74	$22.12	$22.53	$12.75	180,461
2016-03-24	$22.09	$22.28	$21.97	$22.27	$12.60	212,130
2016-03-23	$22.55	$22.79	$22.20	$22.25	$12.59	287,207
2016-03-22	$22.80	$22.87	$22.10	$22.73	$12.86	174,870
2016-03-21	$23.33	$23.49	$22.86	$22.87	$12.94	241,640
2016-03-18	$23.27	$23.74	$23.11	$23.37	$13.22	207,210
2016-03-17	$22.45	$23.30	$22.41	$23.10	$13.07	380,463
2016-03-16	$21.58	$22.68	$21.52	$22.53	$12.75	214,590
2016-03-15	$22.34	$22.44	$21.68	$21.75	$12.30	410,248
2016-03-14	$22.02	$22.65	$22.00	$22.17	$12.54	214,575
2016-03-11	$22.34	$22.53	$22.07	$22.26	$12.59	321,586
2016-03-10	$22.34	$22.58	$21.80	$22.00	$12.45	430,292
2016-03-09	$21.74	$22.05	$21.62	$22.04	$12.47	192,804
2016-03-08	$21.53	$21.90	$21.44	$21.65	$12.25	223,773
2016-03-07	$21.43	$22.02	$21.43	$21.72	$12.29	382,920
2016-03-04	$21.28	$22.07	$21.28	$21.56	$12.20	281,945
2016-03-03	$20.60	$21.54	$20.50	$21.27	$12.03	381,069
2016-03-02	$20.10	$20.73	$20.10	$20.61	$11.66	262,912
2016-03-01	$19.99	$20.43	$19.99	$20.17	$11.41	449,335
2016-02-29	$19.50	$20.06	$19.25	$19.78	$11.19	198,081
2016-02-26	$19.40	$19.65	$19.27	$19.52	$11.04	192,608
2016-02-25	$19.00	$19.50	$18.95	$19.19	$10.86	255,735
2016-02-24	$18.35	$19.12	$18.10	$18.92	$10.70	220,568
2016-02-23	$18.77	$18.98	$18.33	$18.63	$10.54	220,266
2016-02-22	$18.97	$18.97	$18.61	$18.85	$10.66	147,651
2016-02-19	$18.99	$19.04	$18.58	$18.70	$10.58	257,538
2016-02-18	$18.74	$19.06	$18.63	$19.03	$10.77	460,692
2016-02-17	$18.80	$19.28	$18.73	$19.00	$10.47	399,686
2016-02-16	$17.63	$18.67	$17.48	$18.50	$10.20	572,048
2016-02-12	$17.06	$17.47	$16.11	$17.31	$9.54	695,234
2016-02-11	$16.16	$17.20	$16.16	$16.92	$9.33	262,463
2016-02-10	$17.41	$17.58	$17.15	$17.28	$9.53	200,287
2016-02-09	$16.51	$17.39	$16.50	$17.27	$9.52	298,069
2016-02-08	$17.72	$17.77	$16.56	$16.80	$9.26	305,134
2016-02-05	$18.04	$18.40	$17.92	$18.05	$9.95	192,484
2016-02-04	$18.03	$18.32	$17.92	$18.07	$9.96	273,287
2016-02-03	$18.15	$18.61	$17.80	$18.11	$9.98	199,971
2016-02-02	$18.55	$18.60	$17.90	$17.97	$9.91	234,221
2016-02-01	$18.45	$18.82	$18.23	$18.82	$10.37	238,234
2016-01-29	$18.34	$18.55	$18.27	$18.44	$10.16	282,572
2016-01-28	$18.75	$19.04	$18.23	$18.24	$10.05	233,557
2016-01-27	$19.07	$19.27	$18.49	$18.67	$10.29	278,250
2016-01-26	$19.13	$19.29	$18.63	$19.07	$10.51	228,736
2016-01-25	$19.70	$19.82	$19.04	$19.04	$10.50	536,081
2016-01-22	$18.92	$19.79	$18.72	$19.75	$10.89	218,471
2016-01-21	$18.17	$18.99	$18.04	$18.59	$10.25	346,218
2016-01-20	$18.38	$18.52	$17.67	$18.15	$10.01	677,128
2016-01-19	$19.69	$19.78	$18.55	$18.67	$10.29	430,759
2016-01-15	$19.61	$19.93	$19.19	$19.45	$10.72	254,670
2016-01-14	$19.74	$20.31	$19.35	$20.19	$11.13	362,515
2016-01-13	$21.19	$21.29	$19.50	$19.80	$10.91	318,986
2016-01-12	$20.87	$21.17	$20.69	$21.00	$11.58	161,941
2016-01-11	$21.69	$21.82	$20.55	$20.61	$11.36	410,954
2016-01-08	$22.55	$22.84	$21.74	$21.83	$12.03	191,432
2016-01-07	$22.55	$22.73	$22.23	$22.45	$12.38	414,288
2016-01-06	$22.80	$23.17	$22.52	$22.97	$12.66	182,575
2016-01-05	$23.53	$23.80	$23.10	$23.10	$12.73	202,502
2016-01-04	$23.76	$23.98	$23.27	$23.64	$13.03	326,367
2015-12-31	$24.52	$24.52	$23.78	$23.85	$13.15	214,361
2015-12-30	$24.60	$25.13	$24.44	$24.51	$13.51	280,447
2015-12-29	$24.62	$24.86	$24.40	$24.69	$13.61	247,514
2015-12-28	$24.84	$25.24	$24.21	$24.55	$13.53	243,569
2015-12-24	$25.00	$25.07	$24.59	$24.86	$13.70	476,539
2015-12-23	$24.50	$25.16	$24.36	$24.90	$13.73	188,699
2015-12-22	$23.99	$24.53	$23.99	$24.34	$13.42	203,242
2015-12-21	$23.30	$24.18	$23.30	$23.93	$13.19	283,396
2015-12-18	$23.21	$23.47	$23.09	$23.29	$12.84	224,973
2015-12-17	$23.13	$23.72	$23.06	$23.29	$12.84	333,765
2015-12-16	$22.13	$23.45	$22.07	$23.17	$12.77	438,207
2015-12-15	$21.32	$22.23	$21.23	$22.00	$12.13	931,373
2015-12-14	$22.89	$23.25	$21.24	$21.41	$11.80	758,853
2015-12-11	$23.89	$24.18	$22.99	$23.02	$12.69	293,207
2015-12-10	$23.46	$24.70	$23.26	$24.31	$13.40	754,249
2015-12-09	$23.00	$24.27	$23.00	$23.73	$13.08	549,514
2015-12-08	$23.13	$23.64	$22.10	$23.21	$12.79	842,429
2015-12-07	$24.28	$24.57	$23.68	$23.85	$13.15	213,060
2015-12-04	$23.83	$24.52	$23.64	$24.37	$13.43	339,798
2015-12-03	$23.40	$23.99	$23.10	$23.90	$13.17	271,936
2015-12-02	$23.89	$24.25	$23.09	$23.41	$12.90	592,016
2015-12-01	$24.47	$24.79	$23.23	$24.06	$13.26	750,592
2015-11-30	$25.33	$25.49	$24.42	$24.50	$13.51	331,092
2015-11-27	$25.79	$25.95	$25.38	$25.38	$13.99	83,069
2015-11-25	$25.80	$26.06	$25.70	$25.79	$14.22	237,707
2015-11-24	$25.67	$26.20	$25.59	$25.79	$14.22	213,292
2015-11-23	$25.75	$26.09	$25.71	$25.87	$14.26	221,248
2015-11-20	$25.70	$26.24	$25.50	$25.80	$14.22	211,533
2015-11-19	$24.71	$25.65	$24.40	$25.54	$14.08	245,021
2015-11-18	$24.41	$24.72	$24.08	$24.67	$13.60	265,491
2015-11-17	$24.91	$25.12	$24.29	$24.37	$13.43	161,756
2015-11-16	$24.50	$25.05	$24.30	$24.88	$13.71	164,034
2015-11-13	$24.85	$24.99	$24.51	$24.52	$13.52	160,493
2015-11-12	$24.91	$25.23	$24.85	$25.00	$13.78	101,498
2015-11-11	$25.25	$25.40	$25.04	$25.11	$13.84	454,680
2015-11-10	$25.08	$25.29	$24.78	$25.17	$13.87	127,094
2015-11-09	$25.16	$25.30	$24.78	$25.14	$13.86	182,196
2015-11-06	$25.41	$25.61	$25.18	$25.39	$14.00	206,892
2015-11-05	$25.33	$25.50	$25.14	$25.30	$13.95	166,969
2015-11-04	$25.54	$25.60	$25.10	$25.35	$13.97	364,932
2015-11-03	$25.61	$25.86	$25.33	$25.53	$14.07	253,807
2015-11-02	$25.64	$26.25	$25.58	$25.62	$14.12	279,262
2015-10-30	$25.86	$25.99	$25.50	$25.74	$14.19	266,998
2015-10-29	$26.36	$26.59	$25.74	$25.89	$14.27	333,763
2015-10-28	$26.85	$26.99	$26.26	$26.71	$14.48	327,771
2015-10-27	$27.12	$27.15	$26.69	$26.74	$14.50	346,102
2015-10-26	$27.40	$27.70	$26.98	$27.17	$14.73	284,119
2015-10-23	$27.52	$27.66	$27.12	$27.41	$14.86	359,911
2015-10-22	$26.20	$27.68	$26.20	$27.32	$14.81	297,690
2015-10-21	$26.50	$26.70	$26.35	$26.39	$14.31	295,384
2015-10-20	$26.50	$26.66	$26.31	$26.50	$14.37	279,703
2015-10-19	$26.75	$26.75	$26.40	$26.54	$14.39	397,181
2015-10-16	$26.88	$27.50	$26.50	$27.09	$14.69	208,944
2015-10-15	$26.20	$26.91	$26.14	$26.91	$14.59	151,231
2015-10-14	$26.60	$26.99	$26.03	$26.13	$14.17	181,948
2015-10-13	$26.36	$26.93	$26.34	$26.51	$14.37	244,126
2015-10-12	$26.46	$26.76	$26.00	$26.68	$14.47	230,750
2015-10-09	$26.79	$27.08	$26.62	$26.72	$14.49	147,096
2015-10-08	$26.90	$27.08	$26.50	$26.79	$14.53	182,611
2015-10-07	$26.36	$27.13	$26.36	$26.77	$14.52	187,207
2015-10-06	$26.56	$26.94	$26.46	$26.61	$14.43	218,257
2015-10-05	$26.07	$26.64	$26.03	$26.56	$14.40	245,688
2015-10-02	$25.23	$26.13	$24.75	$25.90	$14.04	284,844
2015-10-01	$26.70	$26.98	$25.37	$25.58	$13.87	364,837
2015-09-30	$26.22	$26.84	$26.12	$26.60	$14.42	180,331
2015-09-29	$25.70	$26.34	$25.58	$25.97	$14.08	186,763
2015-09-28	$26.26	$26.30	$25.50	$25.66	$13.91	282,211
2015-09-25	$26.60	$26.82	$26.25	$26.30	$14.26	161,771
2015-09-24	$26.35	$26.44	$26.03	$26.27	$14.24	183,777
2015-09-23	$26.67	$26.79	$26.49	$26.50	$14.37	101,829
2015-09-22	$26.50	$27.00	$26.33	$26.57	$14.41	185,735
2015-09-21	$26.67	$27.13	$26.67	$26.99	$14.64	75,260
2015-09-18	$26.98	$27.25	$26.31	$26.55	$14.40	273,179
2015-09-17	$27.15	$27.92	$27.15	$27.52	$14.92	112,486
2015-09-16	$27.26	$27.43	$26.46	$27.25	$14.78	251,123
2015-09-15	$26.85	$27.54	$26.55	$27.30	$14.80	192,727
2015-09-14	$26.29	$26.97	$26.20	$26.84	$14.55	186,729
2015-09-11	$26.01	$26.36	$25.87	$26.34	$14.28	203,509
2015-09-10	$26.38	$26.86	$26.26	$26.32	$14.27	244,190
2015-09-09	$26.80	$27.03	$26.24	$26.46	$14.35	179,727
2015-09-08	$25.64	$26.57	$25.51	$26.45	$14.34	260,405
2015-09-04	$25.50	$26.00	$25.20	$25.34	$13.74	273,211
2015-09-03	$26.05	$26.14	$25.65	$25.70	$13.94	246,442
2015-09-02	$26.41	$26.65	$25.74	$26.05	$14.13	221,939
2015-09-01	$26.92	$27.04	$26.19	$26.19	$14.20	268,834

AllianceBernstein Holding Lp (AB) News Headlines

Co-founders of AllianceBernstein's Autonomous research quit ahead of SocGen venture

None

reuters.com Jan. 30, 2024

Puerto Rico Utility’s Future Revenue At Risk in Bondholder Fight

None

bloomberg.com Jan. 30, 2024

Barclays Veteran Joins $4 Billion Wealth Firm Azura in Dubai Bet

None

bloomberg.com Jan. 31, 2024

Recent AllianceBernstein Holding Lp (AB) News

Colombian Senate is Close to Shelving Petro’s Health Reform Bill

None

bloomberg.com

Published: March 12, 2024

Colombia Rally Fizzles as Fiscal Worries Leave Bonds in Limbo

None

bloomberg.com

Published: March 6, 2024

Bitcoin Miners Are Better Bets Than Actual Token, Bernstein Says

None

bloomberg.com

Published: March 5, 2024

Carlos Slim’s Backing Triggers Best Bond Rally in Latin America

None

bloomberg.com

Published: Feb. 14, 2024

Similar Companies to AllianceBernstein Holding Lp (AB) 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

AllianceBernstein Holding Lp (AB) Exchange: NYSE

$33.84 ($-0.80) -2.31%

AllianceBernstein Holding Lp - Daily Information

About AllianceBernstein Holding Lp (AB)

Invest in AllianceBernstein Holding Lp (AB)

Investing built for a better future.

Diversify your asset portfolio by buying gold.

Historical Stock Data for AllianceBernstein Holding Lp (AB)

AllianceBernstein Holding Lp (AB) News Headlines

Recent AllianceBernstein Holding Lp (AB) News

Colombian Senate is Close to Shelving Petro’s Health Reform Bill

Colombia Rally Fizzles as Fiscal Worries Leave Bonds in Limbo

Bitcoin Miners Are Better Bets Than Actual Token, Bernstein Says

Carlos Slim’s Backing Triggers Best Bond Rally in Latin America

Similar Companies to AllianceBernstein Holding Lp (AB) in the Asset Management Industry