Equitable Holdings Inc (EQH) Stock Profile

Data as of June 27, 2025

$56.02 ($1.61) 2.96%

Equitable Holdings Inc - Daily Information

Click for more stock information on Equitable Holdings Inc.

Daily Information	Data
Date	June 27, 2025
Open	$54.54
Previous Close	$56.02
High	$56.16
Low	$54.15
Adjusted Open	$54.54
Previous Adjusted Close	$56.02
Adjusted High	$56.16
Adjusted Low	$54.15

Invest in Equitable Holdings Inc (EQH)

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

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Key People Equitable Holdings Inc

Employee	Position
Mark Pearson	President, Chief Executive Officer & Director
Jeffrey Joy Hurd	Chief Operating Officer & Senior Executive VP
Robin M. Raju	Chief Financial Officer
Aaron Sarfatti	Chief Risk & Strategy Officer
Nicholas B. Lane	President-Equitable & Senior Executive VP
Seth Perry Bernstein	Senior EVP, Head-Investment Management & Research
Yun Zhang	Treasurer
Stephanie Withers	Chief Auditor
William J. Eckert	Chief Accounting Officer, Senior VP & Controller
Jessica Baehr	Head-Investor Relations
Jose Ramon Gonzalez	Secretary & Chief Legal Officer
Ramon de Oliveira-Cezar	Chairman
Joan M. Lamm-Tennant	Independent Director
Francis A. Hondal	Independent Director
Charles Gerald Thoroton Stonehill	Independent Director
Daniel G. Kaye	Independent Director
Bertram L. Scott	Independent Director
Kristi Ann Matus	Independent Director

Company Profile Equitable Holdings Inc

Exchange: NYSE

IPO Date: May 10, 2018

Employees: 5,000

Sector: Financial Services

Industry: Insurance-Diversified

Website: Equitable Holdings Inc Website

Address: 1285 Avenue of the Americas, New York, NY 10019

Historical Stock Data for Equitable Holdings Inc (EQH)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-26	$54.54	$56.16	$54.15	$56.02	$56.02	2,613,638
2025-06-25	$54.16	$54.65	$53.72	$54.41	$54.41	2,356,130
2025-06-24	$54.38	$54.68	$53.85	$53.99	$53.99	2,623,480
2025-06-23	$53.14	$53.92	$52.38	$53.84	$53.84	2,787,693
2025-06-20	$53.16	$53.70	$52.69	$53.32	$53.32	5,971,495
2025-06-18	$51.73	$53.53	$51.73	$52.87	$52.87	2,520,474
2025-06-17	$52.38	$52.96	$51.57	$51.85	$51.85	3,013,031
2025-06-16	$52.12	$53.53	$52.03	$53.01	$53.01	2,416,857
2025-06-13	$52.18	$52.51	$51.46	$51.61	$51.61	2,154,602
2025-06-12	$53.12	$53.28	$52.42	$53.08	$53.08	2,264,531
2025-06-11	$54.76	$55.23	$53.01	$53.57	$53.57	4,370,265
2025-06-10	$54.72	$54.99	$54.46	$54.68	$54.68	2,070,724
2025-06-09	$55.02	$55.14	$54.53	$54.58	$54.58	1,710,406
2025-06-06	$54.58	$55.10	$54.17	$54.81	$54.81	1,799,594
2025-06-05	$53.02	$53.87	$52.79	$53.61	$53.61	1,631,746
2025-06-04	$53.77	$53.97	$52.93	$52.93	$52.93	1,712,438
2025-06-03	$52.81	$53.81	$52.42	$53.61	$53.61	2,157,367
2025-06-02	$52.43	$52.73	$51.61	$52.70	$52.70	1,466,102
2025-05-30	$53.00	$53.61	$52.61	$52.87	$52.60	3,927,259
2025-05-29	$53.53	$53.60	$52.87	$53.51	$53.24	1,456,855
2025-05-28	$53.86	$53.94	$52.95	$52.99	$52.99	2,602,449
2025-05-27	$52.47	$53.98	$52.00	$53.97	$53.97	1,770,569
2025-05-23	$50.87	$52.15	$50.68	$51.80	$51.80	1,188,691
2025-05-22	$52.03	$52.46	$51.73	$52.13	$52.13	1,638,377
2025-05-21	$53.37	$53.59	$51.82	$51.84	$51.84	2,775,828
2025-05-20	$53.51	$54.07	$53.30	$53.71	$53.71	1,764,225
2025-05-19	$52.98	$53.81	$52.85	$53.71	$53.71	1,025,644
2025-05-16	$52.90	$53.66	$52.51	$53.59	$53.59	1,870,312
2025-05-15	$53.33	$53.51	$52.59	$52.85	$52.85	3,221,838
2025-05-14	$54.13	$54.65	$53.58	$53.70	$53.70	2,814,131
2025-05-13	$54.30	$55.07	$54.11	$54.26	$54.26	2,192,183
2025-05-12	$53.81	$54.46	$53.31	$53.94	$53.94	1,392,231
2025-05-09	$51.40	$51.91	$51.21	$51.34	$51.34	2,425,235
2025-05-08	$51.44	$52.14	$51.11	$51.19	$51.19	2,590,273
2025-05-07	$50.75	$51.37	$50.50	$50.91	$50.91	1,866,521
2025-05-06	$49.63	$50.78	$49.63	$50.15	$50.15	2,415,147
2025-05-05	$49.67	$50.85	$49.67	$50.31	$50.31	2,173,229
2025-05-02	$50.09	$50.61	$49.70	$50.46	$50.46	1,851,301
2025-05-01	$49.39	$50.54	$49.06	$49.26	$49.26	2,520,140
2025-04-30	$48.28	$49.73	$47.57	$49.45	$49.45	5,460,949
2025-04-29	$50.04	$51.14	$49.81	$51.02	$51.02	2,406,645
2025-04-28	$49.94	$50.89	$49.77	$50.41	$50.41	2,107,937
2025-04-25	$49.58	$50.10	$49.39	$49.68	$49.68	1,553,511
2025-04-24	$48.77	$50.32	$48.59	$50.05	$50.05	1,687,615
2025-04-23	$49.08	$50.89	$48.55	$48.89	$48.89	2,381,525
2025-04-22	$46.70	$47.86	$46.52	$47.60	$47.60	1,360,974
2025-04-21	$46.47	$46.81	$45.10	$45.61	$45.61	2,251,428
2025-04-17	$46.45	$47.33	$46.20	$46.87	$46.87	2,728,089
2025-04-16	$47.02	$47.63	$45.99	$46.35	$46.35	3,338,645
2025-04-15	$47.62	$48.24	$47.23	$47.33	$47.33	2,490,419
2025-04-14	$47.65	$47.92	$46.47	$47.24	$47.24	3,294,937
2025-04-11	$45.56	$46.53	$44.62	$46.41	$46.41	4,802,470
2025-04-10	$47.97	$48.12	$44.62	$45.80	$45.80	3,569,155
2025-04-09	$42.97	$50.05	$42.39	$49.60	$49.60	5,801,273
2025-04-08	$47.01	$47.80	$42.95	$43.98	$43.98	3,406,379
2025-04-07	$43.13	$46.72	$41.39	$44.86	$44.86	5,522,098
2025-04-04	$47.10	$47.91	$43.10	$45.10	$45.10	7,305,977
2025-04-03	$51.70	$51.75	$49.35	$50.21	$50.21	3,690,070
2025-04-02	$52.51	$55.32	$52.51	$54.93	$54.93	3,119,223
2025-04-01	$52.04	$52.55	$51.38	$52.29	$52.29	2,604,674
2025-03-31	$50.68	$52.45	$50.08	$52.09	$52.09	2,367,231
2025-03-28	$52.97	$53.60	$50.93	$51.66	$51.66	1,858,947
2025-03-27	$53.68	$54.04	$52.86	$53.30	$53.30	2,307,597
2025-03-26	$54.62	$55.03	$53.71	$54.06	$54.06	1,602,270
2025-03-25	$53.99	$54.61	$53.73	$54.30	$54.30	1,799,713
2025-03-24	$53.45	$54.04	$52.70	$53.59	$53.59	2,229,581
2025-03-21	$51.67	$52.60	$51.26	$52.55	$52.55	12,672,442
2025-03-20	$52.25	$53.12	$52.11	$52.41	$52.41	2,866,108
2025-03-19	$51.64	$53.44	$51.06	$52.76	$52.76	3,005,460
2025-03-18	$52.14	$52.39	$51.31	$51.62	$51.62	2,237,828
2025-03-17	$50.81	$52.44	$50.40	$52.26	$52.26	3,795,319
2025-03-14	$50.55	$51.50	$50.20	$51.27	$51.27	2,701,788
2025-03-13	$51.68	$51.68	$49.52	$49.54	$49.54	3,163,097
2025-03-12	$51.64	$51.91	$50.56	$51.43	$51.43	2,720,653
2025-03-11	$49.34	$51.28	$49.34	$50.52	$50.52	3,664,156
2025-03-10	$48.96	$49.86	$48.16	$49.16	$49.16	4,604,125
2025-03-07	$49.66	$50.58	$47.89	$50.33	$50.33	3,949,477
2025-03-06	$50.98	$51.89	$49.44	$49.86	$49.86	2,672,038
2025-03-05	$51.40	$52.51	$50.97	$52.23	$52.23	2,569,931
2025-03-04	$53.20	$53.54	$50.17	$51.36	$51.36	3,305,957
2025-03-03	$55.50	$55.98	$53.81	$54.30	$54.30	2,071,108
2025-02-28	$53.95	$55.06	$53.81	$55.02	$55.02	2,154,055
2025-02-27	$54.68	$55.52	$54.07	$54.13	$54.13	1,629,917
2025-02-26	$53.97	$55.23	$53.78	$54.08	$54.08	1,797,191
2025-02-25	$53.69	$54.10	$52.33	$53.38	$53.38	3,632,269
2025-02-24	$52.33	$54.78	$52.29	$53.30	$53.30	3,660,657
2025-02-21	$54.07	$54.15	$51.32	$51.37	$51.37	2,632,252
2025-02-20	$55.44	$55.72	$53.57	$53.96	$53.96	2,125,936
2025-02-19	$55.42	$56.00	$55.10	$55.68	$55.68	2,218,181
2025-02-18	$55.47	$55.79	$54.98	$55.52	$55.52	2,834,343
2025-02-14	$53.72	$55.78	$53.64	$55.34	$55.34	4,530,041
2025-02-13	$53.65	$53.84	$52.76	$53.74	$53.74	1,963,219
2025-02-12	$53.47	$53.99	$53.30	$53.65	$53.65	2,292,398
2025-02-11	$53.61	$54.04	$52.63	$53.73	$53.73	3,164,215
2025-02-10	$53.99	$54.26	$52.74	$53.69	$53.69	2,488,506
2025-02-07	$52.58	$53.93	$52.25	$53.65	$53.65	3,372,398
2025-02-06	$52.14	$53.63	$51.36	$52.26	$52.26	4,535,713
2025-02-05	$53.25	$53.67	$52.92	$53.50	$53.50	4,248,565
2025-02-04	$53.55	$53.93	$53.10	$53.25	$53.25	2,013,260
2025-02-03	$53.03	$54.03	$52.70	$53.76	$53.76	3,603,559
2025-01-31	$54.02	$54.66	$54.02	$54.42	$54.42	2,930,482
2025-01-30	$54.42	$54.82	$53.87	$54.26	$54.26	2,252,877
2025-01-29	$53.70	$54.35	$53.18	$54.15	$54.15	2,929,282
2025-01-28	$53.05	$54.62	$53.05	$53.69	$53.69	3,598,259
2025-01-27	$52.66	$53.38	$52.61	$53.08	$53.08	3,091,239
2025-01-24	$52.97	$53.69	$52.97	$53.25	$53.25	3,616,882
2025-01-23	$53.67	$53.99	$53.00	$53.06	$53.06	3,805,227
2025-01-22	$52.77	$53.28	$52.54	$53.18	$53.18	1,787,941
2025-01-21	$52.28	$52.89	$52.17	$52.83	$52.83	2,732,420
2025-01-17	$51.76	$52.02	$51.51	$51.68	$51.68	1,567,196
2025-01-16	$51.36	$52.03	$51.05	$51.54	$51.54	3,075,975
2025-01-15	$51.46	$52.04	$50.86	$51.56	$51.56	3,146,445
2025-01-14	$49.20	$50.19	$49.20	$49.90	$49.90	2,856,668
2025-01-13	$47.68	$49.10	$47.46	$49.02	$49.02	2,549,344
2025-01-10	$48.57	$48.80	$47.75	$48.08	$48.08	3,386,208
2025-01-08	$48.63	$49.15	$48.03	$49.01	$49.01	2,757,943
2025-01-07	$49.63	$49.94	$48.74	$49.11	$49.11	1,939,387
2025-01-06	$49.00	$50.26	$48.92	$49.41	$49.41	1,943,021
2025-01-03	$47.97	$48.70	$47.69	$48.55	$48.55	2,741,593
2025-01-02	$47.45	$48.37	$47.30	$47.64	$47.64	2,135,885
2024-12-31	$47.13	$47.63	$47.02	$47.17	$47.17	1,014,821
2024-12-30	$46.88	$47.43	$46.52	$47.01	$47.01	1,062,539
2024-12-27	$47.84	$48.32	$47.24	$47.50	$47.50	1,804,213
2024-12-26	$47.04	$48.12	$47.04	$48.05	$48.05	968,378
2024-12-24	$47.14	$47.43	$46.86	$47.37	$47.37	757,032
2024-12-23	$46.14	$47.22	$46.05	$47.00	$47.00	2,367,260
2024-12-20	$44.67	$46.89	$44.58	$46.52	$46.52	8,178,707
2024-12-19	$45.16	$45.80	$44.68	$44.98	$44.98	2,871,841
2024-12-18	$46.65	$46.85	$44.30	$44.36	$44.36	3,773,264
2024-12-17	$46.82	$47.13	$46.24	$46.57	$46.57	2,285,446
2024-12-16	$47.40	$47.56	$46.86	$47.32	$47.32	2,181,697
2024-12-13	$47.10	$47.53	$46.79	$47.47	$47.47	2,456,998
2024-12-12	$47.26	$47.75	$46.99	$47.05	$47.05	1,918,885
2024-12-11	$46.79	$47.35	$46.23	$47.18	$47.18	3,155,159
2024-12-10	$46.76	$46.76	$45.78	$46.36	$46.36	2,433,933
2024-12-09	$47.85	$47.98	$46.53	$46.76	$46.76	2,032,543
2024-12-06	$47.82	$47.99	$46.95	$47.25	$47.25	1,504,163
2024-12-05	$47.85	$48.00	$47.50	$47.73	$47.73	2,316,205
2024-12-04	$47.44	$47.78	$46.98	$47.72	$47.72	1,339,448
2024-12-03	$47.82	$48.12	$47.14	$47.56	$47.56	3,397,000
2024-12-02	$48.53	$48.79	$47.20	$47.35	$47.35	1,980,979
2024-11-29	$48.57	$48.76	$48.22	$48.23	$48.23	889,876
2024-11-27	$48.39	$48.89	$48.04	$48.08	$48.08	1,885,449
2024-11-26	$48.53	$48.73	$48.03	$48.31	$48.31	1,941,418
2024-11-25	$47.77	$49.22	$47.50	$49.01	$49.01	6,030,403
2024-11-22	$46.69	$47.81	$46.69	$47.62	$47.62	2,186,004
2024-11-21	$47.17	$47.20	$46.48	$46.80	$46.80	2,905,456
2024-11-20	$46.54	$46.85	$46.29	$46.73	$46.73	1,794,519
2024-11-19	$46.30	$46.81	$45.96	$46.60	$46.60	2,417,820
2024-11-18	$47.41	$47.41	$46.73	$47.12	$47.12	2,339,336
2024-11-15	$47.75	$48.10	$47.13	$47.44	$47.44	2,096,876
2024-11-14	$48.19	$48.19	$47.21	$47.65	$47.65	3,054,611
2024-11-13	$48.66	$48.86	$47.87	$47.92	$47.92	2,193,912
2024-11-12	$49.09	$49.38	$48.36	$48.55	$48.55	1,704,063
2024-11-11	$48.37	$49.49	$48.04	$49.19	$49.19	2,364,017
2024-11-08	$48.40	$48.60	$47.30	$47.36	$47.36	2,438,000
2024-11-07	$49.98	$50.20	$48.30	$48.32	$48.32	2,976,719
2024-11-06	$47.50	$50.51	$46.63	$50.40	$50.40	4,970,474
2024-11-05	$43.41	$44.86	$43.02	$44.49	$44.49	4,627,117
2024-11-04	$45.25	$45.27	$44.75	$45.00	$45.00	3,752,972
2024-11-01	$45.51	$45.83	$44.96	$45.13	$45.13	2,434,440
2024-10-31	$45.96	$46.26	$45.32	$45.34	$45.34	1,736,330
2024-10-30	$45.87	$46.48	$45.66	$46.19	$46.19	2,171,394
2024-10-29	$45.60	$46.06	$45.47	$45.81	$45.81	1,960,732
2024-10-28	$45.30	$45.92	$45.11	$45.85	$45.85	1,792,769
2024-10-25	$45.98	$45.99	$44.65	$44.97	$44.97	1,332,154
2024-10-24	$45.60	$45.83	$45.37	$45.74	$45.74	898,705
2024-10-23	$45.91	$46.30	$45.09	$45.44	$45.44	1,397,616
2024-10-22	$45.71	$46.18	$45.48	$46.05	$46.05	1,517,814
2024-10-21	$45.96	$46.09	$45.65	$45.85	$45.85	2,008,982
2024-10-18	$45.70	$46.15	$45.40	$45.98	$45.98	2,213,069
2024-10-17	$44.76	$45.62	$44.68	$45.51	$45.51	3,256,656
2024-10-16	$44.50	$44.74	$44.30	$44.57	$44.57	3,143,486
2024-10-15	$44.07	$44.76	$43.92	$44.10	$44.10	3,352,089
2024-10-14	$44.00	$44.18	$43.82	$44.00	$44.00	1,420,743
2024-10-11	$43.20	$44.43	$43.20	$43.91	$43.91	2,106,391
2024-10-10	$43.05	$43.36	$42.79	$43.06	$43.06	1,858,461
2024-10-09	$42.70	$43.18	$42.67	$43.00	$43.00	4,089,508
2024-10-08	$42.90	$43.09	$42.59	$42.83	$42.83	3,261,169
2024-10-07	$42.76	$43.11	$42.47	$42.75	$42.75	1,556,624
2024-10-04	$42.37	$42.93	$42.21	$42.89	$42.89	2,095,262
2024-10-03	$41.75	$41.76	$41.06	$41.59	$41.59	3,796,638
2024-10-02	$41.56	$42.22	$41.48	$41.95	$41.95	1,937,186
2024-10-01	$41.82	$41.90	$40.81	$41.71	$41.71	1,725,940
2024-09-30	$41.68	$42.15	$41.47	$42.03	$42.03	1,588,855
2024-09-27	$42.29	$42.58	$41.83	$41.98	$41.98	1,605,957
2024-09-26	$42.42	$42.69	$41.90	$41.98	$41.98	1,586,620
2024-09-25	$42.57	$42.57	$41.98	$42.00	$42.00	1,406,995
2024-09-24	$42.47	$42.62	$42.06	$42.21	$42.21	1,278,242
2024-09-23	$42.06	$42.50	$41.90	$42.28	$42.28	1,614,782
2024-09-20	$42.47	$42.47	$41.84	$42.11	$42.11	5,462,986
2024-09-19	$42.14	$42.62	$41.79	$42.47	$42.47	1,574,811
2024-09-18	$41.45	$41.90	$41.13	$41.36	$41.36	1,758,298
2024-09-17	$41.01	$41.55	$40.85	$41.37	$41.37	2,009,576
2024-09-16	$40.38	$41.04	$40.38	$40.78	$40.78	1,962,336
2024-09-13	$39.53	$40.30	$39.51	$40.12	$40.12	1,210,520
2024-09-12	$39.19	$39.48	$38.69	$39.31	$39.31	2,201,673
2024-09-11	$38.84	$39.12	$37.99	$39.03	$39.03	2,828,862
2024-09-10	$40.12	$40.14	$38.56	$39.04	$39.04	3,843,732
2024-09-09	$39.96	$40.11	$39.53	$39.97	$39.97	1,704,697
2024-09-06	$40.54	$41.08	$39.46	$39.58	$39.58	1,441,745
2024-09-05	$41.27	$41.36	$40.52	$40.53	$40.53	1,385,812
2024-09-04	$41.42	$41.66	$40.80	$41.06	$41.06	1,966,768
2024-09-03	$41.99	$42.35	$41.14	$41.35	$41.35	2,348,028
2024-08-30	$42.16	$42.79	$42.13	$42.52	$42.52	3,641,913
2024-08-29	$42.13	$42.49	$41.90	$42.04	$42.04	1,032,336
2024-08-28	$41.90	$42.28	$41.68	$41.87	$41.87	1,486,938
2024-08-27	$41.80	$42.23	$41.70	$41.95	$41.95	1,071,019
2024-08-26	$42.00	$42.49	$41.85	$41.88	$41.88	953,551
2024-08-23	$40.76	$41.79	$40.71	$41.62	$41.62	1,705,750
2024-08-22	$40.53	$40.72	$40.14	$40.52	$40.52	1,992,218
2024-08-21	$40.33	$40.56	$40.16	$40.48	$40.48	1,328,061
2024-08-20	$40.69	$40.81	$39.97	$40.15	$40.15	1,867,872
2024-08-19	$40.69	$41.08	$40.49	$41.02	$41.02	1,395,768
2024-08-16	$39.95	$40.78	$39.95	$40.76	$40.76	2,164,897
2024-08-15	$39.80	$40.24	$39.53	$39.98	$39.98	1,596,123
2024-08-14	$38.99	$39.29	$38.86	$39.24	$39.24	1,630,624
2024-08-13	$38.49	$38.80	$38.10	$38.72	$38.72	1,602,094
2024-08-12	$38.68	$38.80	$38.16	$38.24	$38.24	1,282,847
2024-08-09	$37.94	$38.61	$37.72	$38.55	$38.55	2,132,300
2024-08-08	$37.66	$38.29	$37.44	$37.94	$37.94	1,992,490
2024-08-07	$38.70	$38.87	$37.12	$37.16	$37.16	3,510,671
2024-08-06	$36.94	$38.34	$36.78	$37.96	$37.96	2,789,083
2024-08-05	$37.69	$37.69	$36.46	$37.05	$36.82	3,207,411
2024-08-02	$41.14	$41.61	$39.01	$39.18	$38.93	2,806,051
2024-08-01	$43.43	$43.78	$41.28	$42.00	$41.74	2,627,606
2024-07-31	$43.67	$44.50	$43.41	$43.61	$43.34	3,865,147
2024-07-30	$43.25	$43.48	$42.86	$43.19	$42.92	3,284,252
2024-07-29	$43.24	$43.35	$42.84	$42.90	$42.63	1,585,273
2024-07-26	$42.71	$43.24	$42.71	$43.07	$42.80	1,495,687
2024-07-25	$41.71	$42.70	$41.71	$42.36	$42.09	2,033,421
2024-07-24	$42.40	$42.71	$41.66	$41.68	$41.68	1,635,439
2024-07-23	$42.10	$42.52	$41.81	$42.42	$42.42	1,327,746
2024-07-22	$41.87	$42.26	$41.56	$42.10	$42.10	1,438,256
2024-07-19	$42.04	$42.14	$41.68	$41.73	$41.73	1,112,276
2024-07-18	$42.19	$43.10	$41.97	$42.04	$42.04	2,840,537
2024-07-17	$42.93	$43.10	$42.26	$42.30	$42.30	2,642,344
2024-07-16	$43.03	$43.53	$42.95	$43.19	$43.19	1,906,489
2024-07-15	$42.66	$43.35	$42.52	$42.91	$42.91	2,044,191
2024-07-12	$42.14	$42.55	$42.01	$42.39	$42.39	2,318,387
2024-07-11	$41.83	$42.07	$41.60	$42.04	$42.04	7,207,920
2024-07-10	$40.90	$41.65	$40.90	$41.63	$41.63	1,346,624
2024-07-09	$40.38	$41.17	$40.20	$40.80	$40.80	2,946,549
2024-07-08	$40.39	$40.65	$40.08	$40.38	$40.38	2,404,155
2024-07-05	$40.92	$41.03	$40.34	$40.42	$40.42	2,427,132
2024-07-03	$41.42	$41.54	$40.97	$41.06	$41.06	739,951
2024-07-02	$40.74	$41.52	$40.74	$41.37	$41.37	5,219,133
2024-07-01	$41.07	$41.33	$40.70	$40.82	$40.82	1,395,874
2024-06-28	$40.77	$41.23	$40.55	$40.86	$40.86	4,321,321
2024-06-27	$40.41	$40.61	$40.20	$40.51	$40.51	1,560,830
2024-06-26	$40.98	$41.05	$40.28	$40.57	$40.57	2,147,090
2024-06-25	$41.37	$41.71	$41.07	$41.30	$41.30	1,472,060
2024-06-24	$41.28	$41.95	$41.03	$41.43	$41.43	2,310,069
2024-06-21	$41.00	$41.30	$40.68	$41.12	$41.12	6,177,077
2024-06-20	$39.98	$41.07	$39.98	$41.05	$41.05	2,428,064
2024-06-18	$39.78	$40.18	$39.66	$40.03	$40.03	3,549,190
2024-06-17	$39.58	$40.09	$39.24	$40.03	$40.03	1,954,383
2024-06-14	$39.78	$39.99	$39.37	$39.68	$39.68	2,301,563
2024-06-13	$41.03	$41.28	$40.17	$40.31	$40.31	2,165,199
2024-06-12	$41.07	$41.46	$40.87	$41.14	$41.14	3,780,267
2024-06-11	$40.52	$40.65	$40.09	$40.56	$40.56	3,166,927
2024-06-10	$39.88	$40.68	$39.71	$40.64	$40.64	3,808,846
2024-06-07	$40.09	$40.44	$40.06	$40.16	$40.16	2,160,080
2024-06-06	$40.30	$40.52	$40.05	$40.30	$40.30	2,539,795
2024-06-05	$40.31	$40.64	$40.03	$40.20	$40.20	2,961,461
2024-06-04	$40.67	$41.16	$40.15	$40.18	$40.18	2,577,174
2024-06-03	$41.35	$41.45	$40.55	$41.11	$41.11	2,293,960
2024-05-31	$41.54	$41.64	$40.69	$41.49	$41.49	4,824,141
2024-05-30	$40.85	$41.51	$40.66	$41.50	$41.50	2,826,338
2024-05-29	$40.02	$40.86	$39.87	$40.73	$40.73	3,733,832
2024-05-28	$40.98	$41.06	$40.29	$40.42	$40.42	2,071,101
2024-05-24	$40.64	$41.27	$40.47	$40.99	$40.99	2,738,838
2024-05-23	$40.79	$40.94	$40.22	$40.43	$40.43	2,704,697
2024-05-22	$40.79	$41.19	$40.38	$40.65	$40.65	2,570,094
2024-05-21	$40.30	$40.79	$40.25	$40.74	$40.74	2,552,542
2024-05-20	$40.73	$40.85	$40.31	$40.40	$40.40	1,958,492
2024-05-17	$40.38	$40.76	$40.07	$40.73	$40.73	2,060,827
2024-05-16	$40.50	$40.71	$40.22	$40.24	$40.24	2,999,581
2024-05-15	$40.40	$40.65	$40.18	$40.48	$40.48	2,398,361
2024-05-14	$40.45	$40.74	$40.11	$40.23	$40.23	2,483,711
2024-05-13	$40.00	$40.39	$39.83	$40.31	$40.31	2,862,406
2024-05-10	$39.74	$39.90	$39.33	$39.84	$39.84	2,237,900
2024-05-09	$39.45	$39.95	$39.43	$39.64	$39.64	2,259,642
2024-05-08	$39.12	$39.61	$38.90	$39.43	$39.43	2,680,245
2024-05-07	$39.38	$39.82	$39.29	$39.43	$39.43	3,918,043
2024-05-06	$38.77	$39.51	$38.70	$39.16	$39.16	2,674,385
2024-05-03	$38.64	$38.73	$38.26	$38.54	$38.54	2,657,433
2024-05-02	$39.02	$39.11	$37.97	$38.25	$38.25	3,456,585
2024-05-01	$36.92	$39.08	$36.92	$38.61	$38.61	5,261,323
2024-04-30	$37.06	$37.41	$36.86	$36.91	$36.91	2,035,467
2024-04-29	$36.93	$37.52	$36.93	$37.47	$37.47	2,423,147
2024-04-26	$37.21	$37.30	$36.85	$36.89	$36.89	2,171,756
2024-04-25	$37.83	$38.10	$37.00	$37.13	$37.13	3,225,883
2024-04-24	$37.17	$38.14	$37.13	$38.07	$38.07	2,147,950
2024-04-23	$37.10	$37.50	$36.93	$37.27	$37.27	1,730,700
2024-04-22	$36.88	$37.34	$36.56	$37.01	$37.01	1,621,194
2024-04-19	$36.18	$36.70	$36.18	$36.56	$36.56	1,880,006
2024-04-18	$35.89	$36.28	$35.77	$36.24	$36.24	1,771,031
2024-04-17	$35.81	$36.14	$35.51	$35.64	$35.64	2,042,911
2024-04-16	$35.90	$35.95	$35.49	$35.63	$35.63	3,515,254
2024-04-15	$37.01	$37.25	$35.67	$35.85	$35.85	3,301,836
2024-04-12	$36.80	$37.04	$36.27	$36.50	$36.50	1,969,803
2024-04-11	$37.16	$37.16	$36.62	$37.06	$37.06	2,272,974
2024-04-10	$37.04	$37.86	$36.82	$37.05	$37.05	3,961,627
2024-04-09	$37.94	$38.13	$37.48	$37.59	$37.59	2,596,903
2024-04-08	$37.98	$38.00	$37.58	$37.82	$37.82	2,020,701
2024-04-05	$37.59	$38.02	$37.53	$37.79	$37.79	2,150,014
2024-04-04	$38.35	$38.44	$37.55	$37.59	$37.59	2,723,385
2024-04-03	$37.15	$37.88	$37.15	$37.84	$37.84	2,160,185
2024-04-02	$37.31	$37.48	$37.04	$37.25	$37.25	1,601,487
2024-04-01	$38.05	$38.06	$37.39	$37.44	$37.44	1,683,928
2024-03-28	$38.04	$38.32	$37.92	$38.01	$38.01	1,636,862
2024-03-27	$37.66	$38.01	$37.45	$37.97	$37.97	1,569,020
2024-03-26	$37.44	$37.53	$37.28	$37.39	$37.39	1,914,918
2024-03-25	$36.41	$37.63	$36.41	$37.42	$37.42	2,316,617
2024-03-22	$36.94	$37.00	$36.39	$36.39	$36.39	1,854,195
2024-03-21	$36.71	$37.18	$36.56	$36.82	$36.82	2,765,591
2024-03-20	$35.80	$36.54	$35.76	$36.46	$36.46	1,953,151
2024-03-19	$35.55	$36.02	$35.48	$35.90	$35.90	2,651,352
2024-03-18	$35.22	$35.88	$35.18	$35.59	$35.59	2,935,122
2024-03-15	$35.00	$35.57	$35.00	$35.22	$35.22	6,109,552
2024-03-14	$35.26	$35.49	$34.95	$35.28	$35.28	3,149,317
2024-03-13	$34.67	$35.46	$34.67	$35.15	$35.15	2,856,751
2024-03-12	$34.16	$34.70	$33.91	$34.65	$34.65	2,297,838
2024-03-11	$33.44	$34.03	$33.38	$33.93	$33.93	4,599,208
2024-03-08	$33.84	$33.91	$33.50	$33.60	$33.60	2,142,686
2024-03-07	$33.28	$33.95	$33.28	$33.57	$33.57	2,703,674
2024-03-06	$33.86	$33.92	$32.96	$33.20	$33.20	3,545,732
2024-03-05	$33.24	$33.92	$33.11	$33.76	$33.76	4,331,457
2024-03-04	$33.74	$33.98	$33.34	$33.45	$33.45	2,774,537
2024-03-01	$34.14	$34.24	$33.42	$33.73	$33.73	3,033,999
2024-02-29	$34.45	$34.60	$34.09	$34.24	$34.24	4,224,941
2024-02-28	$34.35	$34.83	$34.14	$34.18	$34.18	4,265,583
2024-02-27	$34.55	$34.69	$34.40	$34.53	$34.53	1,749,098
2024-02-26	$34.72	$34.96	$34.29	$34.45	$34.45	1,376,465
2024-02-23	$34.40	$35.34	$34.30	$34.68	$34.68	3,332,150
2024-02-22	$34.28	$34.71	$34.28	$34.49	$34.27	1,705,426
2024-02-21	$34.21	$34.34	$33.90	$34.10	$34.10	1,286,774
2024-02-20	$33.79	$34.44	$33.79	$34.34	$34.34	2,352,881
2024-02-16	$34.39	$34.60	$34.19	$34.21	$34.21	1,768,247
2024-02-15	$33.99	$34.82	$33.96	$34.61	$34.61	2,231,827
2024-02-14	$33.39	$33.88	$33.33	$33.79	$33.79	1,878,253
2024-02-13	$33.48	$33.68	$32.72	$33.12	$33.12	3,196,589
2024-02-12	$33.80	$34.53	$33.68	$34.10	$34.10	3,182,696
2024-02-09	$33.61	$33.77	$33.22	$33.74	$33.74	2,368,515
2024-02-08	$33.70	$33.84	$33.20	$33.61	$33.61	2,780,906
2024-02-07	$33.49	$34.70	$33.12	$33.70	$33.70	6,966,754
2024-02-06	$32.79	$32.94	$32.55	$32.74	$32.74	2,611,380
2024-02-05	$32.54	$32.77	$32.21	$32.66	$32.66	1,752,114
2024-02-02	$32.26	$33.00	$32.25	$32.84	$32.84	2,335,324
2024-02-01	$32.68	$32.81	$31.76	$32.39	$32.39	3,011,717
2024-01-31	$33.08	$33.46	$32.67	$32.69	$32.69	2,627,192
2024-01-30	$32.95	$33.32	$32.86	$33.29	$33.29	2,664,644
2024-01-29	$33.10	$33.41	$32.92	$33.30	$33.30	2,569,756
2024-01-26	$33.41	$33.43	$33.08	$33.14	$33.14	3,897,570
2024-01-25	$33.45	$33.56	$33.15	$33.32	$33.32	3,693,898
2024-01-24	$33.34	$33.38	$33.04	$33.21	$33.21	1,864,431
2024-01-23	$33.50	$33.50	$32.96	$33.02	$33.02	1,667,821
2024-01-22	$33.23	$33.43	$33.16	$33.32	$33.32	1,814,381
2024-01-19	$32.53	$33.12	$32.32	$33.04	$33.04	1,465,348
2024-01-18	$32.35	$32.57	$32.13	$32.45	$32.45	2,325,351
2024-01-17	$31.91	$32.40	$31.79	$32.25	$32.25	1,835,657
2024-01-16	$32.27	$32.44	$32.10	$32.34	$32.34	1,995,027
2024-01-12	$33.00	$33.05	$32.35	$32.66	$32.66	1,814,462
2024-01-11	$32.61	$32.82	$32.33	$32.78	$32.78	2,296,138
2024-01-10	$32.75	$32.82	$32.63	$32.77	$32.77	2,205,718
2024-01-09	$32.82	$32.93	$32.52	$32.62	$32.62	2,349,156
2024-01-08	$32.99	$33.23	$32.86	$33.19	$33.19	3,305,354
2024-01-05	$32.46	$33.21	$32.46	$33.05	$33.05	3,953,163
2024-01-04	$32.46	$33.01	$32.45	$32.57	$32.57	3,019,096
2024-01-03	$32.46	$32.75	$32.20	$32.43	$32.43	3,457,352
2024-01-02	$33.18	$33.26	$32.81	$33.12	$33.12	2,814,185
2023-12-29	$33.61	$33.76	$33.29	$33.30	$33.30	1,894,774
2023-12-28	$33.40	$33.75	$33.20	$33.69	$33.69	1,659,372
2023-12-27	$33.43	$33.64	$33.32	$33.39	$33.39	2,686,006
2023-12-26	$33.26	$33.66	$33.15	$33.53	$33.53	1,700,663
2023-12-22	$33.64	$33.72	$33.08	$33.20	$33.20	3,116,907
2023-12-21	$33.80	$33.82	$33.21	$33.49	$33.49	2,561,298
2023-12-20	$33.76	$34.16	$33.50	$33.52	$33.52	4,143,484
2023-12-19	$34.09	$34.09	$33.75	$34.00	$34.00	6,517,010
2023-12-18	$33.92	$34.12	$33.65	$33.93	$33.93	5,046,096
2023-12-15	$34.35	$34.56	$33.81	$34.04	$34.04	51,597,099
2023-12-14	$33.95	$34.80	$33.68	$34.46	$34.46	9,589,662
2023-12-13	$32.65	$33.89	$32.65	$33.60	$33.60	6,394,894
2023-12-12	$32.61	$33.03	$32.45	$32.81	$32.81	4,185,715
2023-12-11	$32.60	$32.79	$32.40	$32.50	$32.50	4,785,971
2023-12-08	$31.78	$32.28	$31.78	$32.12	$32.12	4,097,184
2023-12-07	$31.73	$32.00	$31.62	$31.87	$31.87	4,213,289
2023-12-06	$31.70	$32.18	$31.53	$31.55	$31.55	4,174,600
2023-12-05	$31.77	$32.00	$31.31	$31.32	$31.32	4,576,302
2023-12-04	$31.85	$32.37	$31.43	$32.25	$32.25	8,750,572
2023-12-01	$30.65	$31.29	$30.36	$31.26	$31.26	3,318,378
2023-11-30	$30.01	$30.91	$29.70	$30.69	$30.69	6,921,702
2023-11-29	$29.79	$30.33	$29.79	$29.96	$29.96	3,276,607
2023-11-28	$29.61	$29.75	$29.29	$29.56	$29.56	2,880,396
2023-11-27	$29.20	$29.86	$29.20	$29.75	$29.75	4,130,818
2023-11-24	$28.86	$29.63	$28.86	$29.35	$29.35	1,661,363
2023-11-22	$28.42	$29.40	$28.19	$29.16	$28.94	3,428,878
2023-11-21	$28.30	$28.44	$28.18	$28.19	$27.98	1,611,535
2023-11-20	$28.26	$28.54	$28.02	$28.42	$28.21	1,308,494
2023-11-17	$28.05	$28.39	$27.85	$28.38	$28.17	1,385,259
2023-11-16	$28.04	$28.33	$27.74	$27.85	$27.64	2,256,549
2023-11-15	$27.88	$28.49	$27.88	$28.13	$27.92	1,901,564
2023-11-14	$26.96	$28.17	$26.96	$27.81	$27.60	1,838,048
2023-11-13	$26.31	$26.62	$26.31	$26.37	$26.37	1,561,613
2023-11-10	$26.16	$26.68	$25.88	$26.57	$26.57	1,348,872
2023-11-09	$26.42	$26.52	$25.94	$26.01	$26.01	2,104,045
2023-11-08	$26.65	$26.71	$26.23	$26.23	$26.23	1,613,123
2023-11-07	$26.40	$26.72	$26.25	$26.65	$26.65	2,099,154
2023-11-06	$27.60	$27.68	$26.21	$26.57	$26.57	3,803,296
2023-11-03	$27.17	$27.86	$27.10	$27.64	$27.64	2,068,193
2023-11-02	$25.57	$26.68	$25.42	$26.57	$26.57	3,996,002
2023-11-01	$25.70	$25.79	$24.65	$25.21	$25.21	5,462,567
2023-10-31	$26.36	$26.59	$26.12	$26.57	$26.57	2,818,508
2023-10-30	$26.52	$26.67	$26.22	$26.28	$26.28	2,510,216
2023-10-27	$26.75	$26.79	$26.02	$26.16	$26.16	1,524,980
2023-10-26	$26.10	$26.98	$26.05	$26.69	$26.69	1,841,722
2023-10-25	$26.85	$27.02	$26.13	$26.18	$26.18	1,613,101
2023-10-24	$27.06	$27.38	$26.83	$27.12	$27.12	1,827,153
2023-10-23	$26.95	$27.15	$26.70	$26.84	$26.84	2,050,795
2023-10-20	$27.55	$27.68	$26.76	$26.96	$26.96	1,698,503
2023-10-19	$28.09	$28.37	$27.57	$27.64	$27.64	2,244,661
2023-10-18	$28.22	$28.39	$28.06	$28.21	$28.21	2,278,488
2023-10-17	$27.92	$28.84	$27.83	$28.52	$28.52	2,287,752
2023-10-16	$27.86	$28.29	$27.73	$28.15	$28.15	1,274,636
2023-10-13	$27.68	$27.99	$27.32	$27.50	$27.50	1,860,669
2023-10-12	$28.24	$28.30	$27.48	$27.62	$27.62	2,863,293
2023-10-11	$27.91	$28.30	$27.61	$28.29	$28.29	2,060,618
2023-10-10	$27.64	$28.10	$27.49	$27.78	$27.78	2,671,889
2023-10-09	$27.07	$27.59	$27.04	$27.40	$27.40	1,778,327
2023-10-06	$26.81	$27.64	$26.70	$27.42	$27.42	2,948,751
2023-10-05	$26.56	$27.12	$26.56	$27.03	$27.03	2,048,974
2023-10-04	$26.79	$26.97	$26.42	$26.85	$26.85	2,061,021
2023-10-03	$27.22	$27.41	$26.52	$26.77	$26.77	2,419,648
2023-10-02	$28.26	$28.39	$27.20	$27.44	$27.44	3,108,889
2023-09-29	$28.38	$28.75	$28.25	$28.39	$28.39	2,879,075
2023-09-28	$27.52	$28.29	$27.52	$28.10	$28.10	1,614,986
2023-09-27	$27.66	$27.94	$27.45	$27.62	$27.62	2,692,787
2023-09-26	$27.91	$28.25	$27.51	$27.52	$27.52	2,337,198
2023-09-25	$27.84	$28.36	$27.81	$28.25	$28.25	1,337,143
2023-09-22	$28.16	$28.34	$27.90	$28.05	$28.05	1,958,389
2023-09-21	$28.82	$28.86	$28.14	$28.14	$28.14	1,695,075
2023-09-20	$29.23	$29.47	$29.01	$29.06	$29.06	1,657,199
2023-09-19	$29.25	$29.39	$28.95	$29.08	$29.08	1,579,088
2023-09-18	$29.11	$29.36	$28.85	$29.18	$29.18	1,537,896
2023-09-15	$28.96	$29.46	$28.93	$29.16	$29.16	3,615,673
2023-09-14	$29.00	$29.24	$28.96	$29.13	$29.13	1,481,188
2023-09-13	$29.05	$29.08	$28.53	$28.61	$28.61	1,610,065
2023-09-12	$28.30	$29.10	$28.30	$28.87	$28.87	1,632,733
2023-09-11	$28.65	$28.79	$28.27	$28.30	$28.30	1,738,816
2023-09-08	$27.93	$28.49	$27.76	$28.48	$28.48	2,072,883
2023-09-07	$28.21	$28.32	$27.69	$27.87	$27.87	2,827,475
2023-09-06	$28.24	$28.71	$28.11	$28.43	$28.43	1,912,456
2023-09-05	$29.13	$29.33	$28.41	$28.54	$28.54	2,659,928
2023-09-01	$29.00	$29.48	$29.00	$29.19	$29.19	2,189,508
2023-08-31	$29.27	$29.30	$28.79	$28.80	$28.80	2,817,674
2023-08-30	$28.52	$29.20	$28.49	$29.11	$29.11	3,022,145
2023-08-29	$28.24	$28.67	$28.09	$28.49	$28.49	1,920,746
2023-08-28	$27.85	$28.31	$27.80	$28.20	$28.20	1,441,655
2023-08-25	$27.78	$28.00	$27.50	$27.73	$27.73	1,525,711
2023-08-24	$27.46	$28.15	$27.32	$27.59	$27.59	1,915,844
2023-08-23	$27.14	$27.39	$27.02	$27.34	$27.34	1,559,074
2023-08-22	$27.64	$27.67	$27.03	$27.05	$27.05	1,292,536
2023-08-21	$27.58	$27.79	$27.32	$27.54	$27.54	1,498,613
2023-08-18	$27.16	$27.64	$27.16	$27.55	$27.55	1,164,443
2023-08-17	$27.60	$27.85	$27.34	$27.39	$27.39	1,315,832
2023-08-16	$27.60	$28.01	$27.44	$27.48	$27.48	1,864,475
2023-08-15	$27.84	$27.90	$27.63	$27.68	$27.68	1,716,881
2023-08-14	$28.25	$28.26	$27.76	$28.08	$28.08	1,608,142
2023-08-11	$27.86	$28.47	$27.86	$28.41	$28.41	1,895,603
2023-08-10	$28.62	$28.72	$28.09	$28.12	$28.12	2,284,078
2023-08-09	$29.03	$29.05	$28.33	$28.36	$28.36	2,471,565
2023-08-08	$28.59	$29.18	$28.17	$29.09	$29.09	2,413,548
2023-08-07	$28.71	$29.11	$28.57	$29.08	$29.08	2,029,594
2023-08-04	$28.28	$28.97	$28.27	$28.53	$28.53	2,728,486
2023-08-03	$28.25	$28.81	$27.71	$28.57	$28.35	3,028,921
2023-08-02	$28.62	$28.73	$28.16	$28.46	$28.24	3,025,635
2023-08-01	$28.24	$28.97	$28.24	$28.95	$28.73	3,061,754
2023-07-31	$28.61	$28.94	$28.49	$28.69	$28.47	3,157,149
2023-07-28	$29.24	$29.24	$28.51	$28.66	$28.44	2,889,174
2023-07-27	$29.43	$29.51	$28.71	$28.81	$28.59	2,566,567
2023-07-26	$29.08	$29.40	$29.05	$29.17	$28.95	1,869,470
2023-07-25	$28.78	$29.12	$28.62	$28.88	$28.66	1,788,867
2023-07-24	$28.54	$28.97	$28.48	$28.81	$28.59	2,104,972
2023-07-21	$28.70	$28.77	$28.28	$28.41	$28.19	1,851,221
2023-07-20	$28.38	$28.73	$28.32	$28.57	$28.35	1,877,341
2023-07-19	$28.18	$28.54	$28.13	$28.47	$28.25	2,161,448
2023-07-18	$27.73	$28.28	$27.71	$28.19	$27.97	1,559,982
2023-07-17	$27.32	$27.84	$27.29	$27.69	$27.48	1,863,290
2023-07-14	$28.24	$28.24	$27.32	$27.32	$27.32	3,045,637
2023-07-13	$27.77	$28.18	$27.53	$28.01	$28.01	2,098,801
2023-07-12	$28.07	$28.15	$27.71	$27.71	$27.71	2,357,050
2023-07-11	$27.44	$27.77	$27.35	$27.58	$27.58	2,600,435
2023-07-10	$27.13	$27.47	$27.13	$27.34	$27.34	4,899,561
2023-07-07	$26.80	$27.58	$26.70	$27.23	$27.23	4,304,008
2023-07-06	$26.77	$26.96	$26.40	$26.86	$26.86	1,696,705
2023-07-05	$27.01	$27.31	$26.80	$27.12	$27.12	2,501,903
2023-07-03	$27.20	$27.59	$27.01	$27.38	$27.38	649,896
2023-06-30	$27.23	$27.38	$26.97	$27.16	$27.16	1,741,709
2023-06-29	$26.86	$27.07	$26.70	$26.95	$26.95	1,472,524
2023-06-28	$26.51	$26.66	$26.26	$26.59	$26.59	1,742,207
2023-06-27	$26.10	$26.69	$25.99	$26.56	$26.56	1,768,453
2023-06-26	$25.43	$26.12	$25.43	$25.94	$25.94	2,028,996
2023-06-23	$25.25	$25.60	$25.14	$25.43	$25.43	11,878,449
2023-06-22	$26.10	$26.18	$25.56	$25.60	$25.60	4,197,693
2023-06-21	$26.18	$26.50	$26.01	$26.22	$26.22	4,074,812
2023-06-20	$26.22	$26.50	$25.87	$26.28	$26.28	3,615,594
2023-06-16	$26.73	$26.91	$26.32	$26.43	$26.43	5,000,385
2023-06-15	$26.61	$26.88	$26.49	$26.70	$26.70	5,111,605
2023-06-14	$27.26	$27.45	$26.71	$26.77	$26.77	4,118,704
2023-06-13	$26.29	$27.21	$26.23	$27.12	$27.12	2,033,606
2023-06-12	$26.44	$26.84	$25.67	$26.26	$26.26	1,729,102
2023-06-09	$26.49	$26.58	$26.15	$26.56	$26.56	2,464,036
2023-06-08	$26.47	$26.61	$26.10	$26.49	$26.49	2,704,601
2023-06-07	$26.13	$26.74	$25.87	$26.48	$26.48	2,735,868
2023-06-06	$25.29	$26.27	$25.25	$26.04	$26.04	2,423,839
2023-06-05	$25.63	$25.73	$25.19	$25.40	$25.40	1,948,806
2023-06-02	$25.20	$26.02	$25.08	$25.75	$25.75	2,218,041
2023-06-01	$24.81	$25.07	$24.57	$24.95	$24.74	2,462,151
2023-05-31	$24.94	$25.15	$24.23	$24.54	$24.33	12,155,263
2023-05-30	$25.41	$25.55	$24.73	$25.21	$25.00	3,379,562
2023-05-26	$25.46	$25.52	$25.24	$25.42	$25.20	2,393,757
2023-05-25	$24.78	$25.44	$24.59	$25.29	$25.08	2,846,700
2023-05-24	$25.01	$25.04	$24.31	$24.72	$24.51	2,483,527
2023-05-23	$25.20	$25.87	$25.18	$25.18	$24.97	2,811,317
2023-05-22	$24.61	$25.31	$24.48	$25.20	$24.99	2,755,685
2023-05-19	$25.07	$25.15	$24.31	$24.50	$24.29	1,928,412
2023-05-18	$24.40	$24.97	$24.23	$24.93	$24.72	2,984,787
2023-05-17	$23.70	$24.49	$23.70	$24.44	$24.23	1,918,280
2023-05-16	$23.75	$24.02	$23.45	$23.45	$23.25	3,674,364
2023-05-15	$23.66	$24.09	$23.61	$23.95	$23.75	1,957,555
2023-05-12	$23.72	$23.97	$23.21	$23.47	$23.27	4,630,544
2023-05-11	$22.60	$23.43	$22.46	$23.43	$23.23	4,058,864
2023-05-10	$22.87	$23.25	$22.16	$22.82	$22.63	10,528,723
2023-05-09	$23.26	$23.39	$22.81	$22.84	$22.65	5,753,413
2023-05-08	$24.35	$24.40	$23.58	$23.58	$23.38	2,819,876
2023-05-05	$23.61	$24.03	$23.35	$24.03	$24.03	4,101,443
2023-05-04	$23.65	$23.65	$21.89	$22.99	$22.99	8,512,471
2023-05-03	$25.05	$25.36	$24.52	$24.54	$24.54	4,314,505
2023-05-02	$25.99	$25.99	$24.63	$25.00	$25.00	3,934,580
2023-05-01	$25.92	$26.32	$25.87	$26.07	$26.07	2,805,238
2023-04-28	$25.41	$26.12	$25.41	$25.99	$25.99	2,824,807
2023-04-27	$25.26	$25.74	$25.12	$25.60	$25.60	2,938,104
2023-04-26	$25.14	$25.45	$24.81	$25.14	$25.14	2,581,613
2023-04-25	$25.45	$25.57	$25.08	$25.21	$25.21	2,244,721
2023-04-24	$25.76	$26.03	$25.72	$25.89	$25.89	1,972,029
2023-04-21	$26.10	$26.10	$25.64	$25.81	$25.81	1,903,993
2023-04-20	$26.18	$26.46	$26.01	$26.07	$26.07	2,743,007
2023-04-19	$26.00	$26.56	$26.00	$26.41	$26.41	2,477,036
2023-04-18	$25.77	$26.20	$25.63	$26.16	$26.16	2,657,784
2023-04-17	$25.27	$25.82	$25.24	$25.77	$25.77	3,077,628
2023-04-14	$25.63	$25.78	$25.07	$25.29	$25.29	2,037,451
2023-04-13	$25.21	$25.44	$24.94	$25.29	$25.29	1,796,661
2023-04-12	$25.30	$25.56	$24.94	$25.25	$25.25	3,507,308
2023-04-11	$24.74	$25.28	$24.59	$25.00	$25.00	3,072,266
2023-04-10	$24.47	$24.86	$24.29	$24.51	$24.51	2,181,169
2023-04-06	$24.43	$24.91	$24.36	$24.63	$24.63	2,972,014
2023-04-05	$24.14	$24.39	$23.87	$24.30	$24.30	3,810,413
2023-04-04	$25.43	$25.55	$24.16	$24.51	$24.51	4,063,695
2023-04-03	$25.38	$25.48	$24.86	$25.09	$25.09	3,321,804
2023-03-31	$25.00	$25.42	$24.65	$25.39	$25.39	4,057,249
2023-03-30	$24.56	$24.82	$24.41	$24.70	$24.70	3,549,511
2023-03-29	$24.10	$24.19	$23.78	$24.18	$24.18	2,536,736
2023-03-28	$23.85	$24.07	$23.48	$23.67	$23.67	2,673,008
2023-03-27	$24.16	$24.34	$23.65	$24.00	$24.00	2,575,920
2023-03-24	$23.41	$23.61	$22.59	$23.58	$23.58	3,761,301
2023-03-23	$24.45	$24.80	$23.67	$23.99	$23.99	2,827,523
2023-03-22	$25.54	$25.69	$24.28	$24.38	$24.38	3,504,245
2023-03-21	$25.07	$26.03	$25.07	$25.69	$25.69	5,258,061
2023-03-20	$23.80	$24.58	$23.72	$24.12	$24.12	4,578,179
2023-03-17	$25.35	$25.35	$23.45	$23.46	$23.46	15,695,635
2023-03-16	$24.02	$25.20	$23.35	$24.86	$24.86	4,990,219
2023-03-15	$24.83	$25.03	$23.59	$24.08	$24.08	4,918,047
2023-03-14	$25.86	$26.64	$25.41	$25.66	$25.66	4,819,293
2023-03-13	$26.37	$26.50	$24.61	$25.08	$25.08	6,630,480
2023-03-10	$28.23	$28.36	$27.17	$27.26	$27.26	4,014,483
2023-03-09	$30.26	$30.43	$28.48	$28.62	$28.62	3,146,941
2023-03-08	$30.94	$31.10	$30.40	$30.47	$30.47	2,080,991
2023-03-07	$31.69	$31.73	$30.96	$31.06	$31.06	2,985,611
2023-03-06	$32.11	$32.26	$31.49	$31.60	$31.60	2,340,248
2023-03-03	$32.05	$32.23	$31.68	$32.15	$32.15	2,234,398
2023-03-02	$31.94	$32.10	$31.10	$31.93	$31.93	2,322,205
2023-03-01	$31.32	$32.61	$31.20	$32.31	$32.31	2,624,901
2023-02-28	$31.43	$31.82	$31.41	$31.42	$31.42	4,520,426
2023-02-27	$31.68	$31.86	$31.18	$31.38	$31.38	1,868,087
2023-02-24	$30.86	$31.39	$30.74	$31.35	$31.35	2,310,708
2023-02-23	$31.57	$31.91	$31.10	$31.43	$31.23	1,735,792
2023-02-22	$31.53	$31.62	$31.13	$31.30	$31.10	1,834,190
2023-02-21	$32.22	$32.32	$31.22	$31.33	$31.13	2,692,358
2023-02-17	$32.76	$32.84	$32.45	$32.75	$32.54	1,566,061
2023-02-16	$32.43	$33.25	$32.39	$32.86	$32.65	1,798,954
2023-02-15	$32.75	$32.94	$32.55	$32.78	$32.57	1,816,532
2023-02-14	$32.27	$32.95	$32.14	$32.88	$32.67	2,929,827
2023-02-13	$31.93	$32.44	$31.68	$32.39	$32.18	1,679,223
2023-02-10	$31.77	$31.88	$31.27	$31.80	$31.60	2,394,858
2023-02-09	$31.48	$32.68	$30.80	$31.82	$31.62	3,673,837
2023-02-08	$32.10	$32.95	$32.10	$32.76	$32.55	3,053,147
2023-02-07	$31.59	$32.58	$31.50	$32.47	$32.26	1,674,614
2023-02-06	$32.05	$32.34	$31.65	$31.80	$31.60	1,939,508
2023-02-03	$32.24	$32.77	$32.16	$32.35	$32.35	1,942,822
2023-02-02	$32.58	$32.74	$32.27	$32.52	$32.52	3,026,988
2023-02-01	$31.82	$32.50	$31.60	$32.28	$32.28	2,144,222
2023-01-31	$31.10	$32.07	$30.73	$32.07	$32.07	2,530,383
2023-01-30	$31.00	$31.44	$30.94	$30.98	$30.98	1,812,424
2023-01-27	$31.18	$31.53	$31.06	$31.23	$31.23	1,497,184
2023-01-26	$30.80	$31.33	$30.64	$31.30	$31.30	2,625,648
2023-01-25	$30.31	$30.83	$30.18	$30.71	$30.71	1,447,662
2023-01-24	$30.20	$30.73	$29.93	$30.59	$30.59	1,718,712
2023-01-23	$30.34	$30.64	$30.17	$30.51	$30.51	1,590,471
2023-01-20	$29.78	$30.40	$29.74	$30.28	$30.28	1,237,230
2023-01-19	$29.76	$30.02	$29.29	$29.63	$29.63	3,052,568
2023-01-18	$30.75	$31.01	$30.31	$30.32	$30.32	2,165,574
2023-01-17	$30.58	$30.81	$30.46	$30.76	$30.76	1,986,317
2023-01-13	$30.37	$30.73	$30.17	$30.53	$30.53	2,417,679
2023-01-12	$30.70	$30.84	$30.46	$30.62	$30.62	1,819,133
2023-01-11	$29.94	$30.63	$29.94	$30.58	$30.58	1,725,111
2023-01-10	$29.80	$29.94	$29.54	$29.90	$29.90	1,976,392
2023-01-09	$30.22	$30.40	$29.59	$29.64	$29.64	2,074,136
2023-01-06	$29.82	$30.35	$29.68	$30.22	$30.22	1,870,581
2023-01-05	$29.44	$29.63	$29.25	$29.40	$29.40	1,825,991
2023-01-04	$28.79	$29.70	$28.77	$29.67	$29.67	2,145,683
2023-01-03	$29.03	$29.22	$28.33	$28.60	$28.60	1,918,190
2022-12-30	$28.67	$28.95	$28.44	$28.70	$28.70	1,470,255
2022-12-29	$28.06	$29.04	$27.95	$28.97	$28.97	1,322,365
2022-12-28	$28.36	$28.41	$27.91	$27.92	$27.92	1,864,303
2022-12-27	$28.68	$28.69	$28.22	$28.40	$28.40	1,849,125
2022-12-23	$28.34	$28.71	$28.30	$28.61	$28.61	1,774,052
2022-12-22	$28.95	$29.01	$28.10	$28.52	$28.52	1,789,936
2022-12-21	$29.03	$29.51	$28.90	$29.27	$29.27	1,628,257
2022-12-20	$28.52	$28.84	$28.43	$28.71	$28.71	2,189,069
2022-12-19	$28.79	$29.11	$28.23	$28.48	$28.48	2,353,454
2022-12-16	$28.87	$29.26	$28.64	$28.81	$28.81	6,960,515
2022-12-15	$29.45	$29.58	$29.07	$29.21	$29.21	2,674,360
2022-12-14	$30.55	$30.76	$29.77	$29.92	$29.92	2,665,823
2022-12-13	$31.13	$31.28	$30.17	$30.54	$30.54	3,826,923
2022-12-12	$29.87	$30.39	$29.61	$30.35	$30.35	2,275,618
2022-12-09	$30.00	$30.26	$29.61	$29.70	$29.70	3,054,440
2022-12-08	$30.84	$31.03	$30.34	$30.42	$30.42	2,987,405
2022-12-07	$30.41	$31.24	$30.31	$30.69	$30.69	3,848,720
2022-12-06	$30.70	$31.32	$30.34	$30.52	$30.52	3,124,296
2022-12-05	$31.81	$31.81	$30.90	$31.03	$31.03	4,682,288
2022-12-02	$31.52	$32.13	$31.52	$31.98	$31.98	1,796,390
2022-12-01	$31.89	$32.08	$31.59	$31.89	$31.89	2,019,587
2022-11-30	$30.85	$31.98	$30.58	$31.74	$31.74	7,518,554
2022-11-29	$30.74	$31.18	$30.50	$30.84	$30.84	1,953,630
2022-11-28	$30.99	$31.21	$30.54	$30.62	$30.62	2,210,442
2022-11-25	$31.08	$31.34	$30.97	$31.21	$31.21	1,038,479
2022-11-23	$31.41	$31.55	$31.20	$31.28	$31.08	1,757,800
2022-11-22	$30.92	$31.61	$30.84	$31.60	$31.40	2,471,218
2022-11-21	$30.54	$30.76	$30.29	$30.60	$30.41	2,125,690
2022-11-18	$30.79	$31.00	$30.53	$30.65	$30.45	4,939,842
2022-11-17	$30.10	$30.47	$30.10	$30.38	$30.19	1,432,180
2022-11-16	$30.37	$30.73	$30.37	$30.61	$30.61	2,282,558
2022-11-15	$30.20	$30.88	$30.04	$30.60	$30.60	3,092,988
2022-11-14	$30.33	$30.50	$29.75	$29.79	$29.79	1,837,530
2022-11-11	$31.56	$31.64	$30.48	$30.58	$30.58	2,968,118
2022-11-10	$30.44	$31.36	$30.28	$31.27	$31.27	3,545,609
2022-11-09	$29.75	$29.93	$29.17	$29.26	$29.26	2,131,783
2022-11-08	$30.56	$30.61	$29.78	$30.06	$30.06	2,850,264
2022-11-07	$30.01	$30.40	$29.54	$30.40	$30.40	2,521,242
2022-11-04	$28.93	$29.92	$28.57	$29.87	$29.87	3,482,155
2022-11-03	$29.67	$29.89	$28.02	$28.40	$28.40	3,884,959
2022-11-02	$30.82	$31.71	$30.63	$30.64	$30.64	3,810,122
2022-11-01	$30.88	$31.14	$30.68	$30.92	$30.92	1,790,827
2022-10-31	$30.71	$31.06	$30.61	$30.62	$30.62	2,627,206
2022-10-28	$29.97	$31.01	$29.95	$30.95	$30.95	1,877,323
2022-10-27	$29.85	$30.31	$29.68	$29.95	$29.95	2,311,348
2022-10-26	$29.40	$29.93	$29.27	$29.47	$29.47	1,776,854
2022-10-25	$28.74	$29.42	$28.72	$29.36	$29.36	3,301,695
2022-10-24	$28.33	$29.12	$28.26	$28.91	$28.91	2,319,413
2022-10-21	$27.40	$28.19	$27.17	$28.17	$28.17	2,606,373
2022-10-20	$28.08	$28.25	$27.41	$27.44	$27.44	2,067,890
2022-10-19	$28.36	$28.77	$27.96	$28.14	$28.14	1,731,348
2022-10-18	$28.85	$29.06	$28.34	$28.78	$28.78	2,533,013
2022-10-17	$28.32	$28.57	$27.90	$28.17	$28.17	2,505,588
2022-10-14	$28.42	$28.82	$27.61	$27.77	$27.77	1,591,075
2022-10-13	$26.51	$28.28	$26.31	$28.15	$28.15	2,056,717
2022-10-12	$27.47	$27.65	$27.12	$27.17	$27.17	2,265,783
2022-10-11	$27.87	$28.13	$27.26	$27.52	$27.52	2,218,748
2022-10-10	$28.28	$28.59	$27.94	$28.08	$28.08	1,554,766
2022-10-07	$28.40	$28.56	$27.86	$28.15	$28.15	1,852,807
2022-10-06	$28.81	$29.11	$28.69	$28.76	$28.76	1,662,304
2022-10-05	$28.51	$29.21	$28.40	$29.01	$29.01	2,297,385
2022-10-04	$27.98	$29.01	$27.84	$28.99	$28.99	2,400,575
2022-10-03	$26.77	$27.47	$26.34	$27.33	$27.33	2,299,414
2022-09-30	$26.75	$27.03	$26.30	$26.35	$26.35	2,790,730
2022-09-29	$26.89	$26.97	$26.14	$26.72	$26.72	2,312,636
2022-09-28	$26.39	$27.52	$26.34	$27.27	$27.27	3,031,429
2022-09-27	$26.79	$26.99	$26.06	$26.41	$26.41	2,168,869
2022-09-26	$27.24	$27.50	$26.47	$26.47	$26.47	2,546,693
2022-09-23	$27.85	$28.04	$26.88	$27.48	$27.48	4,262,310
2022-09-22	$29.08	$29.14	$28.10	$28.29	$28.29	2,888,169
2022-09-21	$29.49	$29.91	$29.04	$29.05	$29.05	1,618,557
2022-09-20	$29.25	$29.42	$28.93	$29.26	$29.26	1,885,496
2022-09-19	$28.81	$29.62	$28.79	$29.54	$29.54	1,891,185
2022-09-16	$29.06	$29.26	$28.64	$29.22	$29.22	4,113,861
2022-09-15	$29.80	$30.21	$29.34	$29.51	$29.51	3,742,335
2022-09-14	$30.11	$30.13	$29.60	$29.90	$29.90	3,004,983
2022-09-13	$30.13	$30.65	$29.80	$29.92	$29.92	2,259,467
2022-09-12	$30.84	$31.27	$30.69	$31.01	$31.01	1,917,089
2022-09-09	$30.31	$30.68	$30.25	$30.56	$30.56	2,178,660
2022-09-08	$29.41	$30.08	$29.29	$30.04	$30.04	2,039,443
2022-09-07	$28.96	$29.67	$28.81	$29.62	$29.62	2,225,655
2022-09-06	$29.42	$29.58	$28.74	$29.00	$29.00	1,649,856
2022-09-02	$30.00	$30.29	$29.27	$29.36	$29.36	2,047,205
2022-09-01	$29.65	$29.65	$29.09	$29.53	$29.53	3,055,334
2022-08-31	$30.18	$30.18	$29.65	$29.75	$29.75	3,349,849
2022-08-30	$30.41	$30.46	$29.83	$29.97	$29.97	1,454,587
2022-08-29	$30.04	$30.45	$29.94	$30.27	$30.27	1,288,660
2022-08-26	$31.24	$31.49	$30.38	$30.38	$30.38	2,128,450
2022-08-25	$30.36	$31.23	$30.36	$31.21	$31.21	1,426,820
2022-08-24	$30.22	$30.44	$30.05	$30.22	$30.22	2,325,556
2022-08-23	$30.40	$30.87	$30.28	$30.31	$30.31	1,793,886
2022-08-22	$30.65	$30.77	$30.25	$30.30	$30.30	2,590,646
2022-08-19	$31.54	$31.57	$31.16	$31.28	$31.28	1,858,538
2022-08-18	$31.62	$32.02	$31.40	$31.83	$31.83	3,320,665
2022-08-17	$31.04	$31.58	$31.04	$31.52	$31.52	3,010,261
2022-08-16	$30.59	$31.62	$30.59	$31.50	$31.50	3,098,244
2022-08-15	$30.53	$31.14	$30.52	$30.68	$30.68	2,370,836
2022-08-12	$30.44	$30.95	$30.25	$30.93	$30.93	1,516,508
2022-08-11	$29.99	$30.37	$29.90	$30.31	$30.31	2,012,604
2022-08-10	$29.27	$29.89	$29.27	$29.66	$29.66	1,835,715
2022-08-09	$28.51	$28.82	$28.42	$28.73	$28.73	2,254,718
2022-08-08	$28.63	$28.91	$28.47	$28.48	$28.48	2,257,135
2022-08-05	$28.19	$28.90	$28.19	$28.33	$28.33	2,246,533
2022-08-04	$27.70	$29.27	$27.63	$28.51	$28.31	2,986,610
2022-08-03	$27.83	$28.43	$27.52	$28.40	$28.20	2,766,076
2022-08-02	$27.84	$28.00	$27.44	$27.51	$27.32	3,676,945
2022-08-01	$28.09	$28.25	$27.81	$28.13	$27.93	4,605,660
2022-07-29	$27.79	$28.53	$27.69	$28.43	$28.23	2,466,788
2022-07-28	$27.44	$27.78	$26.94	$27.71	$27.52	2,023,403
2022-07-27	$26.94	$27.39	$26.77	$27.34	$27.15	2,557,295
2022-07-26	$26.77	$26.86	$26.48	$26.71	$26.52	2,218,235
2022-07-25	$26.61	$26.91	$26.45	$26.85	$26.66	2,166,216
2022-07-22	$27.09	$27.19	$26.29	$26.54	$26.35	2,949,367
2022-07-21	$26.66	$26.97	$26.44	$26.97	$26.78	1,618,802
2022-07-20	$26.26	$26.75	$25.98	$26.74	$26.55	1,868,938
2022-07-19	$25.94	$26.37	$25.94	$26.35	$26.17	1,597,212
2022-07-18	$25.81	$26.07	$25.31	$25.52	$25.34	2,673,724
2022-07-15	$25.55	$25.71	$24.93	$25.44	$25.26	2,236,641
2022-07-14	$24.92	$25.08	$24.61	$24.87	$24.70	2,621,487
2022-07-13	$25.43	$25.60	$24.96	$25.45	$25.27	1,993,702
2022-07-12	$25.49	$26.35	$25.49	$25.82	$25.64	1,765,169
2022-07-11	$25.63	$25.86	$25.38	$25.67	$25.49	1,732,469
2022-07-08	$26.28	$26.31	$25.90	$25.97	$25.79	1,576,190
2022-07-07	$25.72	$26.28	$25.63	$26.11	$25.93	2,215,291
2022-07-06	$25.73	$26.03	$25.07	$25.47	$25.29	4,318,220
2022-07-05	$26.04	$26.16	$25.16	$26.04	$25.86	2,725,245
2022-07-01	$25.84	$26.51	$25.60	$26.32	$26.14	3,142,497
2022-06-30	$25.92	$26.44	$25.51	$26.07	$25.89	3,594,263
2022-06-29	$27.02	$27.08	$26.35	$26.58	$26.39	3,056,143
2022-06-28	$27.43	$27.84	$26.83	$27.01	$26.82	2,128,287
2022-06-27	$27.48	$27.57	$26.85	$27.05	$26.86	2,140,746
2022-06-24	$26.46	$27.44	$26.44	$27.25	$27.06	5,217,046
2022-06-23	$26.65	$26.81	$25.97	$26.18	$26.00	3,388,456
2022-06-22	$25.85	$26.79	$25.85	$26.56	$26.37	2,993,027
2022-06-21	$26.58	$26.87	$25.88	$26.39	$26.21	3,841,085
2022-06-17	$25.67	$26.11	$25.35	$25.89	$25.71	5,168,814
2022-06-16	$26.18	$26.22	$25.22	$25.56	$25.38	3,468,876
2022-06-15	$26.59	$27.20	$26.11	$26.67	$26.48	2,709,941
2022-06-14	$26.15	$26.61	$25.97	$26.21	$26.03	2,961,922
2022-06-13	$26.54	$26.63	$25.78	$25.95	$25.77	3,785,906
2022-06-10	$27.96	$28.25	$27.31	$27.33	$27.14	2,035,995
2022-06-09	$29.27	$29.43	$28.65	$28.70	$28.50	1,566,587
2022-06-08	$29.40	$29.78	$29.19	$29.38	$29.17	1,377,693
2022-06-07	$29.27	$29.77	$29.08	$29.76	$29.55	2,641,121
2022-06-06	$29.59	$30.16	$29.30	$29.69	$29.48	2,002,081
2022-06-03	$29.68	$29.88	$29.38	$29.39	$29.18	2,164,354
2022-06-02	$30.06	$30.28	$29.62	$30.01	$29.80	3,168,173
2022-06-01	$30.24	$30.84	$29.52	$30.08	$29.87	3,185,077
2022-05-31	$30.57	$30.79	$30.15	$30.41	$30.20	6,991,475
2022-05-27	$30.38	$30.89	$30.38	$30.89	$30.67	1,926,639
2022-05-26	$29.71	$30.28	$29.68	$30.25	$30.04	2,819,214
2022-05-25	$28.95	$29.61	$28.58	$29.42	$29.02	3,288,992
2022-05-24	$28.76	$28.80	$27.80	$28.44	$28.06	2,492,061
2022-05-23	$28.27	$28.96	$28.08	$28.79	$28.40	2,892,011
2022-05-20	$28.30	$28.46	$27.04	$27.81	$27.43	2,291,052
2022-05-19	$27.30	$27.98	$27.30	$27.73	$27.35	2,572,782
2022-05-18	$28.35	$28.53	$27.66	$27.75	$27.37	2,835,001
2022-05-17	$28.12	$29.06	$28.11	$28.81	$28.42	3,496,616
2022-05-16	$27.82	$28.06	$27.24	$27.61	$27.24	3,502,122
2022-05-13	$26.99	$27.96	$26.99	$27.81	$27.43	6,311,939
2022-05-12	$26.80	$27.39	$25.73	$26.54	$26.18	5,182,332
2022-05-11	$27.58	$28.97	$27.14	$27.21	$26.84	4,766,403
2022-05-10	$28.01	$28.70	$26.36	$27.68	$27.31	6,176,736
2022-05-09	$28.90	$29.11	$27.97	$28.32	$27.94	3,372,011
2022-05-06	$29.51	$29.66	$28.90	$29.34	$28.94	2,703,866
2022-05-05	$30.64	$30.77	$29.27	$29.61	$29.21	2,912,082
2022-05-04	$30.04	$31.07	$29.72	$31.00	$30.58	2,263,720
2022-05-03	$29.13	$30.12	$29.08	$29.92	$29.52	2,574,860
2022-05-02	$28.90	$29.25	$28.51	$29.00	$28.61	3,581,566
2022-04-29	$29.56	$30.01	$28.71	$28.83	$28.44	3,837,760
2022-04-28	$29.80	$30.03	$29.02	$29.73	$29.33	4,047,600
2022-04-27	$29.07	$29.68	$28.99	$29.30	$28.90	2,442,877
2022-04-26	$29.72	$30.02	$29.09	$29.10	$28.71	2,470,073
2022-04-25	$30.23	$30.41	$29.32	$30.19	$29.78	3,823,781
2022-04-22	$31.74	$31.75	$30.58	$30.61	$30.20	2,294,402
2022-04-21	$32.55	$32.95	$31.72	$31.86	$31.43	2,721,602
2022-04-20	$32.04	$32.46	$31.89	$32.30	$31.86	1,686,481
2022-04-19	$31.20	$31.96	$31.19	$31.84	$31.41	1,685,920
2022-04-18	$30.25	$31.14	$30.24	$30.97	$30.55	1,749,413
2022-04-14	$31.05	$31.34	$30.64	$30.68	$30.26	1,548,274
2022-04-13	$30.12	$31.05	$30.12	$31.01	$30.59	1,864,432
2022-04-12	$30.99	$31.45	$30.29	$30.40	$29.99	2,338,765
2022-04-11	$31.42	$32.04	$30.84	$30.90	$30.48	2,486,418
2022-04-08	$30.83	$31.63	$30.62	$31.46	$31.03	2,213,383
2022-04-07	$31.42	$31.57	$30.17	$30.86	$30.44	2,314,905
2022-04-06	$31.13	$31.74	$30.97	$31.54	$31.11	2,902,815
2022-04-05	$30.99	$31.92	$30.94	$31.58	$31.15	2,528,967
2022-04-04	$30.80	$31.16	$30.31	$30.87	$30.45	3,856,026
2022-04-01	$31.26	$31.39	$30.67	$30.85	$30.43	2,582,338
2022-03-31	$31.64	$31.94	$30.89	$30.91	$30.49	2,198,717
2022-03-30	$31.97	$32.15	$31.59	$31.70	$31.27	2,885,097
2022-03-29	$32.09	$32.44	$31.62	$31.97	$31.54	2,302,890
2022-03-28	$32.00	$32.08	$31.31	$31.62	$31.19	2,166,606
2022-03-25	$31.73	$32.11	$31.64	$32.08	$31.65	2,339,422
2022-03-24	$31.48	$31.91	$31.19	$31.77	$31.34	1,977,037
2022-03-23	$31.89	$32.05	$31.22	$31.27	$30.85	2,397,499
2022-03-22	$31.55	$32.33	$31.38	$32.13	$31.70	2,750,410
2022-03-21	$32.00	$32.10	$31.14	$31.15	$30.73	4,182,223
2022-03-18	$31.13	$31.92	$30.79	$31.77	$31.34	4,211,497
2022-03-17	$31.17	$31.63	$30.64	$31.51	$31.08	3,401,498
2022-03-16	$30.99	$32.03	$30.77	$31.54	$31.11	3,170,363
2022-03-15	$30.51	$30.72	$30.07	$30.49	$30.08	2,338,721
2022-03-14	$30.35	$30.73	$29.98	$30.25	$29.84	3,909,181
2022-03-11	$30.52	$30.67	$29.90	$29.92	$29.52	2,627,208
2022-03-10	$29.63	$29.99	$29.38	$29.80	$29.40	5,181,350
2022-03-09	$29.79	$30.71	$29.62	$30.24	$29.83	3,267,246
2022-03-08	$28.92	$29.51	$27.94	$28.64	$28.25	6,969,985
2022-03-07	$30.13	$30.30	$28.27	$28.52	$28.13	8,235,837
2022-03-04	$30.66	$30.92	$30.13	$30.65	$30.24	5,006,500
2022-03-03	$31.81	$32.00	$31.13	$31.44	$31.01	2,567,251
2022-03-02	$31.11	$31.93	$30.87	$31.76	$31.33	2,691,822
2022-03-01	$32.18	$32.45	$30.68	$30.80	$30.38	3,942,677
2022-02-28	$32.02	$32.87	$32.02	$32.66	$32.22	3,843,935
2022-02-25	$31.95	$33.18	$31.95	$33.09	$32.64	3,127,622
2022-02-24	$30.74	$32.05	$29.91	$31.91	$31.31	5,351,088
2022-02-23	$32.88	$33.17	$31.90	$31.99	$31.39	3,116,805
2022-02-22	$32.76	$33.15	$32.08	$32.48	$31.87	4,464,445
2022-02-18	$33.19	$33.60	$32.89	$33.17	$32.54	2,641,127
2022-02-17	$34.06	$34.34	$33.12	$33.22	$32.59	2,689,076
2022-02-16	$34.34	$35.01	$34.33	$34.59	$33.94	1,707,410
2022-02-15	$34.45	$34.72	$34.07	$34.60	$33.95	3,035,435
2022-02-14	$34.88	$35.00	$33.40	$33.94	$33.30	7,715,600
2022-02-11	$35.64	$36.30	$34.26	$34.60	$33.95	6,005,920
2022-02-10	$36.05	$37.13	$36.03	$36.30	$35.62	5,900,550
2022-02-09	$36.04	$36.75	$35.91	$36.22	$35.54	3,726,815
2022-02-08	$35.33	$35.90	$35.03	$35.81	$35.13	3,821,935
2022-02-07	$34.80	$35.32	$34.67	$35.06	$34.40	4,098,793
2022-02-04	$33.38	$34.76	$33.37	$34.59	$33.94	3,758,655
2022-02-03	$34.40	$34.53	$33.34	$33.40	$32.77	4,130,698
2022-02-02	$34.73	$35.00	$34.47	$34.80	$34.14	3,649,889
2022-02-01	$33.56	$34.66	$33.25	$34.64	$33.99	2,973,727
2022-01-31	$31.91	$33.77	$31.76	$33.64	$33.01	5,557,552
2022-01-28	$32.15	$32.26	$31.08	$31.99	$31.39	5,141,624
2022-01-27	$33.30	$33.89	$32.01	$32.28	$31.67	3,542,043
2022-01-26	$33.58	$33.88	$32.58	$33.09	$32.47	2,910,087
2022-01-25	$32.29	$33.31	$31.61	$32.94	$32.32	3,831,769
2022-01-24	$32.42	$33.01	$31.32	$32.93	$32.31	5,452,275
2022-01-21	$33.86	$34.27	$33.22	$33.32	$32.69	4,428,522
2022-01-20	$34.45	$35.28	$34.20	$34.30	$33.65	2,055,027
2022-01-19	$35.29	$35.34	$34.38	$34.39	$33.74	2,493,810
2022-01-18	$35.98	$36.01	$35.00	$35.06	$34.40	3,068,041
2022-01-14	$35.22	$35.99	$34.88	$35.98	$35.30	2,354,929
2022-01-13	$35.79	$36.33	$35.55	$35.70	$35.03	2,129,815
2022-01-12	$35.90	$36.14	$35.47	$35.60	$34.93	2,618,107
2022-01-11	$35.34	$35.82	$34.98	$35.77	$35.10	2,371,067
2022-01-10	$35.78	$35.85	$34.81	$35.17	$34.51	4,187,145
2022-01-07	$35.35	$36.00	$35.12	$35.49	$34.82	3,021,892
2022-01-06	$34.43	$35.33	$34.30	$35.12	$34.46	2,627,866
2022-01-05	$34.60	$35.10	$34.10	$34.11	$33.47	3,841,647
2022-01-04	$33.91	$34.69	$33.64	$34.45	$33.80	3,322,846
2022-01-03	$33.05	$33.48	$33.05	$33.28	$32.65	1,815,360
2021-12-31	$32.83	$33.19	$32.79	$32.79	$32.17	1,498,437
2021-12-30	$32.98	$33.44	$32.76	$32.76	$32.14	1,181,265
2021-12-29	$33.22	$33.37	$32.99	$33.06	$32.44	1,670,366
2021-12-28	$32.82	$33.34	$32.82	$33.08	$32.46	1,635,236
2021-12-27	$32.84	$33.17	$32.77	$33.03	$32.41	1,355,549
2021-12-23	$32.84	$33.26	$32.75	$32.96	$32.34	1,791,185
2021-12-22	$31.93	$32.56	$31.90	$32.54	$31.93	3,073,366
2021-12-21	$31.13	$32.06	$31.02	$32.02	$31.42	2,631,061
2021-12-20	$31.32	$31.35	$30.09	$30.76	$30.18	2,666,377
2021-12-17	$32.05	$32.28	$31.49	$31.85	$31.25	3,781,411
2021-12-16	$32.83	$33.00	$31.93	$32.20	$31.59	3,081,807
2021-12-15	$32.17	$32.49	$31.70	$32.38	$31.77	2,223,620
2021-12-14	$32.06	$32.51	$31.95	$32.13	$31.52	4,054,159
2021-12-13	$32.12	$32.37	$31.74	$32.04	$31.44	3,006,665
2021-12-10	$32.70	$32.90	$32.23	$32.35	$31.74	1,513,598
2021-12-09	$32.52	$32.87	$32.39	$32.53	$31.92	1,671,995
2021-12-08	$32.80	$33.19	$32.61	$32.83	$32.21	2,206,894
2021-12-07	$32.35	$32.87	$32.28	$32.66	$32.04	3,135,516
2021-12-06	$31.90	$32.50	$31.62	$32.05	$31.45	2,529,431
2021-12-03	$31.79	$32.42	$31.22	$31.44	$30.85	4,961,786
2021-12-02	$30.95	$31.63	$30.69	$31.27	$30.68	3,732,975
2021-12-01	$32.17	$32.44	$30.57	$30.59	$30.01	2,906,977
2021-11-30	$31.90	$32.24	$31.33	$31.46	$30.87	9,476,579
2021-11-29	$32.90	$32.90	$32.02	$32.24	$31.63	3,818,760
2021-11-26	$32.08	$32.65	$31.18	$32.45	$31.84	2,968,966
2021-11-24	$33.83	$33.90	$33.56	$33.78	$32.96	2,059,162
2021-11-23	$33.46	$34.32	$33.24	$33.95	$33.13	2,591,436
2021-11-22	$33.18	$33.73	$33.03	$33.25	$32.44	2,379,931
2021-11-19	$32.62	$33.02	$32.56	$32.76	$31.96	2,232,817
2021-11-18	$33.26	$33.58	$32.95	$33.11	$32.31	2,554,722
2021-11-17	$34.33	$34.51	$33.14	$33.28	$32.47	3,901,661
2021-11-16	$34.97	$34.97	$34.45	$34.45	$33.61	2,517,952
2021-11-15	$34.96	$35.11	$34.76	$34.97	$34.12	1,445,980
2021-11-12	$34.61	$34.82	$34.42	$34.78	$33.94	1,756,001
2021-11-11	$34.63	$34.92	$34.47	$34.60	$33.76	1,690,480
2021-11-10	$34.34	$34.78	$34.26	$34.51	$33.67	2,138,488
2021-11-09	$34.77	$34.98	$34.35	$34.51	$33.67	2,254,803
2021-11-08	$35.46	$35.68	$34.84	$34.94	$34.09	2,551,045
2021-11-05	$35.94	$36.09	$34.88	$35.19	$34.34	2,687,423
2021-11-04	$35.50	$36.03	$34.98	$35.43	$34.57	3,826,820
2021-11-03	$33.90	$34.82	$33.90	$34.67	$33.83	2,084,948
2021-11-02	$33.88	$34.23	$33.81	$34.14	$33.31	2,123,572
2021-11-01	$33.79	$34.36	$33.68	$33.95	$33.13	2,321,987
2021-10-29	$33.75	$33.94	$33.49	$33.50	$32.69	2,288,466
2021-10-28	$33.73	$33.98	$33.60	$33.71	$32.89	3,178,777
2021-10-27	$33.71	$34.25	$33.42	$33.51	$32.70	2,610,356
2021-10-26	$33.96	$34.39	$33.77	$33.84	$33.02	1,947,181
2021-10-25	$33.81	$33.99	$33.61	$33.78	$32.96	1,882,049
2021-10-22	$33.94	$34.11	$33.50	$33.88	$33.06	2,002,375
2021-10-21	$33.76	$34.24	$33.59	$33.82	$33.00	2,445,012
2021-10-20	$33.00	$33.98	$32.87	$33.86	$33.04	2,297,051
2021-10-19	$32.51	$33.05	$32.33	$32.96	$32.16	2,454,127
2021-10-18	$31.94	$32.30	$31.76	$32.19	$31.41	1,297,603
2021-10-15	$32.80	$32.94	$32.03	$32.03	$31.25	2,106,841
2021-10-14	$32.32	$32.55	$32.08	$32.37	$31.58	2,001,644
2021-10-13	$31.73	$32.20	$31.24	$31.98	$31.20	2,581,814
2021-10-12	$31.63	$32.00	$31.48	$31.78	$31.01	2,610,270
2021-10-11	$31.72	$32.28	$31.55	$31.58	$30.81	1,560,792
2021-10-08	$31.11	$31.92	$31.09	$31.67	$30.90	2,288,975
2021-10-07	$31.05	$31.44	$30.98	$31.06	$30.31	1,667,627
2021-10-06	$30.24	$30.81	$29.92	$30.73	$29.98	1,687,212
2021-10-05	$30.08	$30.78	$29.76	$30.60	$29.86	1,703,079
2021-10-04	$30.04	$30.81	$29.85	$29.95	$29.22	1,776,577
2021-10-01	$29.76	$30.55	$29.65	$30.22	$29.49	2,098,764
2021-09-30	$30.41	$30.49	$29.64	$29.64	$28.92	2,543,787
2021-09-29	$30.42	$30.48	$30.13	$30.19	$29.46	1,687,181
2021-09-28	$30.54	$30.94	$30.19	$30.28	$29.54	3,454,383
2021-09-27	$29.75	$30.92	$29.65	$30.52	$29.78	2,692,654
2021-09-24	$29.20	$29.82	$29.12	$29.44	$28.73	1,445,392
2021-09-23	$28.63	$29.73	$28.60	$29.26	$28.55	2,605,310
2021-09-22	$28.40	$28.61	$28.14	$28.30	$27.61	2,163,252
2021-09-21	$28.48	$28.49	$27.61	$28.02	$27.34	4,008,104
2021-09-20	$28.40	$28.47	$27.54	$28.15	$27.47	4,118,167
2021-09-17	$29.47	$29.74	$28.85	$29.16	$28.45	6,459,672
2021-09-16	$29.59	$29.79	$29.28	$29.48	$28.76	2,979,884
2021-09-15	$29.48	$29.66	$29.09	$29.52	$28.80	3,711,292
2021-09-14	$30.16	$30.16	$29.01	$29.37	$28.66	3,427,429
2021-09-13	$29.95	$30.23	$29.69	$30.00	$29.27	3,180,720
2021-09-10	$30.74	$30.78	$29.45	$29.61	$28.89	4,400,551
2021-09-09	$30.52	$31.03	$30.43	$30.51	$29.77	1,709,680
2021-09-08	$30.66	$30.87	$30.39	$30.56	$29.82	1,813,500
2021-09-07	$31.12	$31.34	$30.81	$30.81	$30.06	2,603,024
2021-09-03	$31.33	$31.53	$30.89	$31.21	$30.45	1,754,709
2021-09-02	$31.17	$31.50	$30.92	$31.26	$30.50	1,886,351
2021-09-01	$31.09	$31.28	$30.63	$30.99	$30.24	1,980,822
2021-08-31	$31.16	$31.36	$31.00	$31.01	$30.26	2,756,868
2021-08-30	$31.49	$31.56	$30.98	$31.03	$30.28	1,855,035
2021-08-27	$30.92	$31.54	$30.88	$31.49	$30.73	1,717,015
2021-08-26	$31.43	$31.45	$30.68	$30.82	$30.07	1,664,139
2021-08-25	$30.97	$31.56	$30.78	$31.32	$30.56	1,839,612
2021-08-24	$30.06	$30.96	$30.03	$30.85	$30.10	2,105,903
2021-08-23	$30.40	$30.71	$29.95	$30.00	$29.27	3,931,053
2021-08-20	$29.73	$30.24	$29.64	$30.23	$29.50	2,282,156
2021-08-19	$30.32	$30.63	$29.49	$29.67	$28.95	4,607,293
2021-08-18	$31.10	$31.57	$30.74	$30.82	$30.07	3,814,836
2021-08-17	$31.38	$31.82	$30.98	$31.25	$30.49	3,920,337
2021-08-16	$31.76	$32.00	$31.34	$31.83	$31.06	3,233,295
2021-08-13	$32.28	$32.45	$31.97	$32.06	$31.28	2,378,707
2021-08-12	$32.69	$32.83	$32.19	$32.30	$31.52	1,752,026
2021-08-11	$32.59	$33.09	$32.32	$32.96	$31.98	2,647,676
2021-08-10	$31.87	$32.62	$31.78	$32.60	$31.63	3,068,711
2021-08-09	$31.97	$32.21	$31.72	$31.91	$30.96	1,821,313
2021-08-06	$32.20	$32.70	$32.06	$32.21	$31.25	3,162,028
2021-08-05	$31.11	$32.32	$31.11	$31.70	$30.76	5,594,464
2021-08-04	$30.68	$31.41	$30.31	$30.37	$29.47	6,104,090
2021-08-03	$30.84	$31.28	$30.28	$31.24	$30.31	2,838,333
2021-08-02	$31.04	$31.62	$30.65	$30.73	$29.82	2,668,090
2021-07-30	$30.56	$31.41	$30.43	$30.87	$29.95	2,801,490
2021-07-29	$30.30	$31.34	$30.13	$30.84	$29.92	4,207,175
2021-07-28	$29.68	$30.21	$29.19	$29.98	$29.09	2,238,282
2021-07-27	$29.40	$29.91	$29.29	$29.53	$28.65	1,647,568
2021-07-26	$29.45	$29.99	$29.32	$29.88	$28.99	1,588,430
2021-07-23	$29.53	$29.90	$29.37	$29.41	$28.54	1,231,362
2021-07-22	$29.91	$30.10	$29.19	$29.35	$28.48	2,361,677
2021-07-21	$29.78	$30.45	$29.60	$30.09	$29.20	2,831,321
2021-07-20	$28.02	$29.65	$28.01	$29.33	$28.46	4,907,905
2021-07-19	$28.00	$28.38	$27.81	$28.07	$27.24	3,254,655
2021-07-16	$29.74	$29.76	$28.72	$28.83	$27.97	2,359,223
2021-07-15	$28.95	$29.72	$28.90	$29.45	$28.58	3,116,304
2021-07-14	$29.20	$29.60	$28.85	$29.24	$28.37	2,192,519
2021-07-13	$29.74	$29.86	$29.11	$29.13	$28.27	2,554,201
2021-07-12	$29.18	$30.00	$29.09	$29.82	$28.93	3,457,867
2021-07-09	$29.17	$29.70	$28.81	$29.65	$28.77	4,330,542
2021-07-08	$28.71	$29.02	$28.16	$28.42	$27.58	5,685,937
2021-07-07	$29.26	$29.68	$29.04	$29.58	$28.70	3,531,155
2021-07-06	$30.65	$30.71	$29.46	$29.60	$28.72	3,164,493
2021-07-02	$30.83	$30.97	$30.63	$30.82	$29.90	1,951,798
2021-07-01	$30.64	$31.10	$30.33	$30.90	$29.98	2,496,571
2021-06-30	$29.82	$30.53	$29.81	$30.45	$29.55	2,195,415
2021-06-29	$30.32	$30.70	$29.87	$29.95	$29.06	2,876,076
2021-06-28	$31.04	$31.05	$30.00	$30.06	$29.17	2,145,447
2021-06-25	$30.69	$31.15	$30.53	$30.97	$30.05	3,254,104
2021-06-24	$30.22	$30.66	$30.01	$30.51	$29.60	1,357,546
2021-06-23	$30.20	$30.42	$30.10	$30.15	$29.25	1,506,956
2021-06-22	$30.24	$30.38	$29.88	$30.22	$29.32	2,258,879
2021-06-21	$29.68	$30.34	$29.67	$30.32	$29.42	4,429,116
2021-06-18	$29.85	$30.16	$29.29	$29.43	$28.56	5,656,772
2021-06-17	$31.93	$31.93	$30.12	$30.52	$29.61	4,898,814
2021-06-16	$31.82	$31.97	$31.33	$31.75	$30.81	2,367,124
2021-06-15	$31.24	$32.05	$31.05	$31.90	$30.95	4,832,243
2021-06-14	$31.45	$31.50	$30.82	$31.16	$30.23	2,886,676
2021-06-11	$30.53	$31.20	$30.42	$31.16	$30.23	3,046,268
2021-06-10	$31.43	$31.47	$30.31	$30.32	$29.42	3,190,427
2021-06-09	$31.19	$31.24	$30.80	$31.02	$30.10	2,482,290
2021-06-08	$31.29	$31.47	$30.90	$31.33	$30.40	3,528,674
2021-06-07	$31.38	$31.91	$31.38	$31.45	$30.52	2,828,897
2021-06-04	$31.96	$32.00	$31.34	$31.38	$30.45	2,280,205
2021-06-03	$31.80	$32.45	$31.70	$31.85	$30.90	3,416,296
2021-06-02	$32.47	$32.57	$31.96	$32.05	$31.10	2,133,891
2021-06-01	$32.00	$32.40	$31.87	$32.39	$31.43	3,183,001
2021-05-28	$32.11	$32.30	$31.70	$31.75	$30.81	3,966,206
2021-05-27	$32.03	$32.19	$31.63	$32.01	$31.06	4,923,038
2021-05-26	$31.71	$32.06	$31.41	$31.86	$30.74	3,890,106
2021-05-25	$32.91	$33.15	$31.61	$31.64	$30.53	9,320,585
2021-05-24	$33.04	$33.20	$32.75	$32.75	$31.60	3,391,320
2021-05-21	$33.23	$33.60	$32.88	$32.98	$31.82	2,961,415
2021-05-20	$33.72	$33.76	$32.93	$33.03	$31.87	2,870,472
2021-05-19	$33.11	$33.64	$32.66	$33.59	$32.41	2,241,377
2021-05-18	$33.99	$34.46	$33.62	$33.64	$32.46	2,726,463
2021-05-17	$33.86	$34.04	$33.33	$33.85	$32.66	2,878,080
2021-05-14	$33.11	$34.21	$33.11	$34.02	$32.83	2,573,132
2021-05-13	$32.21	$33.16	$32.10	$32.99	$31.83	3,829,055
2021-05-12	$33.54	$33.97	$32.14	$32.19	$31.06	3,525,546
2021-05-11	$33.99	$34.01	$33.08	$33.38	$32.21	3,844,068
2021-05-10	$35.07	$35.39	$34.29	$34.33	$33.12	4,165,154
2021-05-07	$34.59	$35.08	$34.49	$35.01	$33.78	4,207,937
2021-05-06	$35.18	$35.46	$34.45	$35.06	$33.83	3,738,710
2021-05-05	$34.75	$35.23	$34.44	$35.11	$33.88	4,773,500
2021-05-04	$34.38	$34.60	$33.74	$34.55	$33.34	2,775,977
2021-05-03	$34.60	$34.98	$34.24	$34.57	$33.36	3,475,228
2021-04-30	$34.66	$34.76	$34.19	$34.23	$33.03	3,474,919
2021-04-29	$34.93	$35.18	$34.59	$34.78	$33.56	1,730,503
2021-04-28	$34.65	$34.92	$34.43	$34.49	$33.28	2,449,258
2021-04-27	$34.22	$34.52	$34.06	$34.43	$33.22	1,806,142
2021-04-26	$34.12	$34.56	$34.05	$34.16	$32.96	1,879,992
2021-04-23	$33.12	$33.96	$33.08	$33.92	$32.73	2,352,057
2021-04-22	$33.29	$33.65	$32.81	$33.12	$31.96	2,153,406
2021-04-21	$32.59	$33.46	$32.49	$33.44	$32.27	1,540,390
2021-04-20	$33.28	$33.56	$32.30	$32.64	$31.49	2,771,460
2021-04-19	$33.75	$34.11	$33.50	$33.62	$32.44	2,935,833
2021-04-16	$33.88	$34.22	$33.68	$33.70	$32.52	2,088,868
2021-04-15	$33.88	$34.04	$33.38	$33.55	$32.37	2,460,742
2021-04-14	$33.24	$34.04	$33.24	$33.76	$32.57	2,988,856
2021-04-13	$33.43	$33.56	$32.86	$33.31	$32.14	3,307,709
2021-04-12	$33.34	$33.67	$33.25	$33.57	$32.39	2,064,227
2021-04-09	$33.57	$33.69	$33.04	$33.25	$32.08	2,755,722
2021-04-08	$33.21	$33.49	$32.83	$33.30	$32.13	2,054,282
2021-04-07	$33.13	$33.47	$33.09	$33.34	$32.17	1,500,866
2021-04-06	$33.27	$33.70	$33.15	$33.17	$32.01	1,776,211
2021-04-05	$33.42	$33.66	$33.07	$33.36	$32.19	1,606,005
2021-04-01	$32.62	$33.15	$32.47	$33.01	$31.85	1,928,071
2021-03-31	$32.40	$32.92	$32.30	$32.62	$31.47	7,187,852
2021-03-30	$31.85	$32.67	$31.72	$32.41	$31.27	2,333,696
2021-03-29	$31.37	$31.91	$31.03	$31.60	$30.49	2,596,614
2021-03-26	$31.83	$32.21	$31.23	$31.85	$30.73	2,041,422
2021-03-25	$30.73	$31.61	$30.32	$31.54	$30.43	2,515,377
2021-03-24	$31.37	$31.88	$30.69	$30.73	$29.65	2,679,710
2021-03-23	$32.14	$32.46	$30.83	$30.96	$29.87	3,600,224
2021-03-22	$32.27	$32.53	$31.79	$32.39	$31.25	4,670,172
2021-03-19	$32.54	$33.06	$32.06	$32.62	$31.47	5,667,844
2021-03-18	$32.80	$33.69	$32.41	$32.52	$31.38	6,558,817
2021-03-17	$32.01	$32.64	$31.81	$32.60	$31.46	3,468,578
2021-03-16	$32.36	$32.39	$31.56	$31.78	$30.66	4,364,987
2021-03-15	$32.27	$32.75	$32.16	$32.57	$31.43	4,206,580
2021-03-12	$32.20	$32.34	$31.84	$32.27	$31.14	3,827,695
2021-03-11	$32.00	$32.28	$31.72	$31.80	$30.68	4,885,499
2021-03-10	$31.40	$32.00	$31.30	$31.92	$30.80	4,131,164
2021-03-09	$31.15	$31.94	$30.88	$31.16	$30.07	3,834,555
2021-03-08	$31.12	$32.13	$31.08	$31.54	$30.43	4,708,755
2021-03-05	$30.42	$30.85	$29.61	$30.68	$29.60	3,764,018
2021-03-04	$30.25	$30.68	$29.35	$29.96	$28.91	4,054,041
2021-03-03	$30.22	$31.09	$30.18	$30.44	$29.37	3,648,194
2021-03-02	$30.30	$30.52	$30.13	$30.32	$29.09	2,464,389
2021-03-01	$30.04	$30.48	$30.03	$30.26	$29.04	3,002,546
2021-02-26	$29.71	$30.29	$29.25	$29.57	$28.37	4,162,217
2021-02-25	$30.99	$31.37	$29.75	$29.83	$28.62	6,228,191
2021-02-24	$29.11	$30.79	$29.11	$30.73	$29.49	4,697,639
2021-02-23	$29.56	$29.65	$28.75	$29.05	$27.87	3,196,744
2021-02-22	$28.58	$29.69	$28.43	$29.35	$28.16	4,859,390
2021-02-19	$28.05	$28.79	$27.96	$28.69	$27.53	3,188,371
2021-02-18	$28.02	$28.20	$27.57	$27.85	$26.72	3,444,083
2021-02-17	$27.93	$28.32	$27.62	$27.87	$26.74	2,829,314
2021-02-16	$27.69	$28.24	$27.65	$27.99	$26.86	3,899,901
2021-02-12	$27.67	$27.90	$27.14	$27.35	$26.24	2,119,159
2021-02-11	$27.75	$27.80	$27.08	$27.53	$26.42	2,658,250
2021-02-10	$27.71	$27.85	$27.47	$27.67	$26.55	2,368,678
2021-02-09	$27.16	$27.67	$27.05	$27.58	$26.46	2,060,381
2021-02-08	$26.83	$27.36	$26.79	$27.18	$26.08	2,864,115
2021-02-05	$26.50	$26.81	$26.34	$26.75	$25.67	3,179,735
2021-02-04	$25.81	$26.31	$25.69	$26.25	$25.19	3,535,036
2021-02-03	$25.51	$25.79	$25.34	$25.70	$24.66	3,842,471
2021-02-02	$25.44	$25.69	$25.25	$25.33	$24.30	4,006,952
2021-02-01	$25.02	$25.16	$24.67	$25.05	$24.04	2,704,202
2021-01-29	$25.28	$25.50	$24.56	$24.78	$23.78	5,504,694
2021-01-28	$25.04	$25.78	$25.03	$25.49	$24.46	3,860,936
2021-01-27	$25.44	$25.64	$24.65	$24.74	$23.74	3,982,205
2021-01-26	$26.88	$26.96	$25.92	$25.94	$24.89	3,292,149
2021-01-25	$26.65	$26.98	$26.42	$26.66	$25.58	2,188,056
2021-01-22	$26.95	$27.16	$26.80	$26.92	$25.83	2,616,752
2021-01-21	$27.38	$27.61	$27.24	$27.25	$26.15	3,356,888
2021-01-20	$27.93	$27.98	$27.40	$27.46	$26.35	2,889,489
2021-01-19	$27.65	$28.05	$27.54	$27.71	$26.59	4,367,590
2021-01-15	$27.58	$27.72	$27.02	$27.50	$26.39	4,264,749
2021-01-14	$27.64	$28.13	$27.40	$27.89	$26.76	2,493,936
2021-01-13	$27.46	$27.69	$27.24	$27.42	$26.31	2,736,024
2021-01-12	$27.11	$27.76	$27.01	$27.69	$26.57	3,354,752
2021-01-11	$26.39	$26.99	$26.34	$26.82	$25.73	1,775,453
2021-01-08	$26.97	$27.01	$26.44	$26.72	$25.64	1,838,582
2021-01-07	$27.41	$27.50	$26.73	$26.80	$25.72	2,368,656
2021-01-06	$25.80	$27.33	$25.80	$27.12	$26.02	5,574,009
2021-01-05	$24.73	$25.35	$24.60	$25.14	$24.12	2,033,178
2021-01-04	$25.75	$25.77	$24.60	$24.72	$23.72	3,125,080
2020-12-31	$25.20	$25.68	$25.04	$25.59	$24.55	1,169,677
2020-12-30	$24.88	$25.56	$24.83	$25.23	$24.21	952,794
2020-12-29	$25.20	$25.35	$24.83	$24.86	$23.85	934,806
2020-12-28	$25.20	$25.68	$25.06	$25.07	$24.06	993,932
2020-12-24	$25.40	$25.44	$25.03	$25.10	$24.08	778,213
2020-12-23	$25.11	$25.62	$25.11	$25.37	$24.34	1,342,499
2020-12-22	$24.89	$25.12	$24.76	$24.84	$23.83	2,157,123
2020-12-21	$25.04	$25.13	$24.57	$24.85	$23.84	3,087,988
2020-12-18	$25.83	$26.00	$24.97	$25.17	$24.15	5,373,436
2020-12-17	$25.95	$25.99	$25.53	$25.87	$24.82	4,286,252
2020-12-16	$25.94	$25.94	$25.29	$25.68	$24.64	2,747,062
2020-12-15	$25.69	$25.80	$25.17	$25.77	$24.73	3,874,540
2020-12-14	$26.41	$26.41	$25.26	$25.27	$24.25	2,619,543
2020-12-11	$26.05	$26.22	$25.73	$25.99	$24.94	1,659,481
2020-12-10	$26.07	$26.55	$25.94	$26.43	$25.36	1,810,699
2020-12-09	$26.88	$27.06	$26.33	$26.49	$25.42	3,320,932
2020-12-08	$26.11	$26.76	$26.11	$26.61	$25.53	2,430,835
2020-12-07	$26.83	$27.00	$26.29	$26.49	$25.42	1,954,261
2020-12-04	$26.81	$27.21	$26.74	$27.12	$26.02	1,885,696
2020-12-03	$26.58	$26.60	$26.31	$26.44	$25.37	2,279,890
2020-12-02	$26.24	$26.61	$26.16	$26.58	$25.50	2,740,491
2020-12-01	$26.08	$26.47	$25.85	$26.37	$25.30	3,602,320
2020-11-30	$25.84	$26.26	$25.29	$25.38	$24.35	4,775,780
2020-11-27	$26.33	$26.40	$25.92	$26.00	$24.95	1,182,203
2020-11-25	$26.21	$26.45	$25.99	$26.38	$25.31	2,734,851
2020-11-24	$25.55	$26.71	$25.44	$26.52	$25.45	4,832,229
2020-11-23	$25.11	$25.49	$24.98	$25.06	$24.05	3,932,584
2020-11-20	$24.45	$24.92	$24.38	$24.74	$23.74	3,020,461
2020-11-19	$24.32	$25.01	$24.27	$24.72	$23.56	3,906,602
2020-11-18	$24.61	$25.39	$24.35	$24.64	$23.48	2,954,518
2020-11-17	$24.30	$24.64	$24.17	$24.34	$23.20	4,027,579
2020-11-16	$25.17	$25.32	$24.51	$24.59	$23.43	4,427,323
2020-11-13	$24.48	$24.73	$24.40	$24.61	$23.45	3,040,897
2020-11-12	$24.22	$24.43	$24.02	$24.17	$23.03	4,140,620
2020-11-11	$24.78	$24.96	$24.36	$24.57	$23.41	3,458,895
2020-11-10	$24.19	$24.90	$23.95	$24.71	$23.55	4,076,896
2020-11-09	$24.87	$25.42	$24.17	$24.18	$23.04	4,673,200
2020-11-06	$23.26	$23.26	$22.49	$22.60	$21.54	2,819,336
2020-11-05	$21.66	$23.45	$21.66	$22.98	$21.90	3,798,832
2020-11-04	$21.90	$23.04	$21.25	$22.24	$21.19	4,046,767
2020-11-03	$22.52	$22.76	$22.15	$22.42	$21.37	4,139,518
2020-11-02	$21.95	$22.57	$21.85	$21.94	$20.91	4,617,152
2020-10-30	$20.99	$21.50	$20.86	$21.49	$20.48	4,774,446
2020-10-29	$19.99	$21.38	$19.92	$21.22	$20.22	5,646,377
2020-10-28	$18.95	$20.53	$18.44	$20.17	$19.22	6,745,552
2020-10-27	$19.56	$19.72	$18.49	$18.50	$17.63	3,263,607
2020-10-26	$20.26	$20.33	$19.35	$19.65	$18.73	2,302,008
2020-10-23	$20.53	$20.82	$20.43	$20.59	$19.62	2,712,278
2020-10-22	$19.88	$20.45	$19.67	$20.30	$19.35	2,728,999
2020-10-21	$19.89	$20.15	$19.79	$19.82	$18.89	3,211,588
2020-10-20	$20.19	$20.51	$19.96	$19.96	$19.02	2,249,807
2020-10-19	$20.37	$20.46	$19.84	$19.89	$18.95	2,214,834
2020-10-16	$20.65	$20.66	$20.18	$20.26	$19.31	1,849,507
2020-10-15	$20.02	$20.70	$19.88	$20.58	$19.61	2,503,026
2020-10-14	$20.69	$20.91	$20.28	$20.30	$19.35	2,118,471
2020-10-13	$21.13	$21.22	$20.60	$20.61	$19.64	2,119,569
2020-10-12	$20.93	$21.44	$20.84	$21.30	$20.30	2,261,197
2020-10-09	$21.44	$21.44	$20.81	$20.81	$19.83	2,389,996
2020-10-08	$20.38	$21.15	$20.30	$21.14	$20.15	4,672,209
2020-10-07	$19.58	$20.26	$19.49	$20.17	$19.22	3,076,110
2020-10-06	$19.70	$20.21	$19.33	$19.35	$18.44	3,516,420
2020-10-05	$19.12	$19.52	$18.98	$19.43	$18.52	2,432,340
2020-10-02	$18.14	$18.82	$18.14	$18.75	$17.87	1,734,740
2020-10-01	$18.41	$18.87	$18.28	$18.61	$17.73	2,688,197
2020-09-30	$18.47	$18.58	$18.01	$18.24	$17.38	1,895,362
2020-09-29	$18.59	$18.70	$18.18	$18.34	$17.48	1,653,172
2020-09-28	$18.37	$18.85	$18.34	$18.61	$17.73	2,692,393
2020-09-25	$17.74	$18.13	$17.69	$17.92	$17.08	1,849,522
2020-09-24	$17.88	$18.29	$17.33	$17.93	$17.09	2,788,357
2020-09-23	$17.95	$18.49	$17.80	$17.84	$17.00	2,612,315
2020-09-22	$17.61	$18.06	$17.60	$17.95	$17.11	3,848,154
2020-09-21	$18.50	$18.72	$17.47	$17.64	$16.81	4,528,626
2020-09-18	$19.09	$19.47	$18.95	$19.09	$18.19	5,373,796
2020-09-17	$18.79	$19.27	$18.56	$19.10	$18.20	3,227,451
2020-09-16	$19.06	$19.33	$18.88	$19.07	$18.17	4,829,850
2020-09-15	$19.88	$19.91	$18.90	$19.00	$18.11	2,981,979
2020-09-14	$19.78	$20.04	$19.61	$19.85	$18.92	2,206,152
2020-09-11	$19.34	$19.67	$19.12	$19.62	$18.70	2,436,047
2020-09-10	$20.09	$20.21	$19.27	$19.28	$18.37	3,061,680
2020-09-09	$20.09	$20.24	$19.90	$20.00	$19.06	2,255,643
2020-09-08	$20.63	$20.71	$19.88	$19.91	$18.97	3,302,528
2020-09-04	$21.59	$21.59	$20.62	$20.97	$19.98	3,229,271
2020-09-03	$21.80	$22.15	$21.07	$21.11	$20.12	2,941,608
2020-09-02	$21.60	$21.66	$21.19	$21.57	$20.56	2,900,992
2020-09-01	$21.07	$21.48	$20.89	$21.10	$20.11	2,240,425
2020-08-31	$21.62	$21.62	$21.12	$21.19	$20.19	4,009,927
2020-08-28	$21.74	$21.92	$21.26	$21.61	$20.59	2,442,477
2020-08-27	$21.17	$21.78	$21.10	$21.44	$20.43	3,689,758
2020-08-26	$21.50	$21.51	$21.09	$21.16	$20.17	2,491,356
2020-08-25	$21.75	$21.93	$21.37	$21.45	$20.44	2,434,182
2020-08-24	$20.88	$21.70	$20.78	$21.53	$20.52	1,770,392
2020-08-21	$20.77	$20.97	$20.65	$20.65	$19.68	1,503,568
2020-08-20	$20.65	$21.07	$20.52	$20.83	$19.85	1,901,125
2020-08-19	$21.02	$21.48	$20.92	$20.98	$19.99	2,458,766
2020-08-18	$21.36	$21.60	$20.95	$21.02	$20.03	2,685,058
2020-08-17	$21.80	$21.84	$21.31	$21.44	$20.43	2,223,353
2020-08-14	$21.48	$21.89	$21.46	$21.80	$20.77	1,810,736
2020-08-13	$21.28	$21.78	$21.17	$21.71	$20.69	2,021,139
2020-08-12	$22.26	$22.27	$21.38	$21.54	$20.53	2,293,278
2020-08-11	$22.27	$22.55	$21.76	$21.78	$20.76	2,259,519
2020-08-10	$21.41	$21.84	$21.39	$21.59	$20.57	2,001,536
2020-08-07	$20.48	$21.49	$20.25	$21.45	$20.28	1,785,159
2020-08-06	$20.78	$20.95	$20.29	$20.61	$19.49	2,906,469
2020-08-05	$21.15	$21.84	$20.48	$21.05	$19.90	3,737,043
2020-08-04	$20.71	$20.97	$20.61	$20.76	$19.63	1,947,341
2020-08-03	$20.54	$20.95	$20.41	$20.82	$19.69	1,867,582
2020-07-31	$20.37	$20.51	$19.99	$20.46	$19.35	2,397,414
2020-07-30	$20.10	$20.31	$19.81	$20.25	$19.15	1,818,389
2020-07-29	$20.03	$20.70	$20.03	$20.69	$19.56	2,693,971
2020-07-28	$20.12	$20.41	$19.99	$20.04	$18.95	1,505,516
2020-07-27	$20.14	$20.38	$19.74	$20.28	$19.18	1,637,580
2020-07-24	$20.66	$20.73	$20.27	$20.30	$19.19	1,926,393
2020-07-23	$20.22	$20.73	$20.22	$20.59	$19.47	2,524,065
2020-07-22	$20.05	$20.59	$19.98	$20.36	$19.25	3,397,900
2020-07-21	$20.08	$20.45	$20.05	$20.16	$19.06	2,389,656
2020-07-20	$20.10	$20.26	$19.85	$19.98	$18.89	2,090,272
2020-07-17	$20.45	$20.66	$20.16	$20.29	$19.18	1,722,739
2020-07-16	$20.32	$20.92	$20.22	$20.47	$19.36	2,930,552
2020-07-15	$20.25	$20.67	$19.72	$20.58	$19.46	2,488,662
2020-07-14	$19.54	$19.67	$19.17	$19.62	$18.55	2,265,387
2020-07-13	$19.59	$19.89	$19.32	$19.51	$18.45	3,476,582
2020-07-10	$18.10	$19.22	$18.10	$19.21	$18.16	3,022,390
2020-07-09	$19.06	$19.23	$18.06	$18.14	$17.15	2,682,252
2020-07-08	$18.81	$19.52	$18.81	$19.20	$18.15	2,435,664
2020-07-07	$19.15	$19.25	$18.81	$18.89	$17.86	2,199,926
2020-07-06	$19.64	$20.06	$19.20	$19.42	$18.36	3,429,584
2020-07-02	$19.41	$19.75	$18.96	$19.02	$17.98	3,149,716
2020-07-01	$19.24	$19.55	$18.75	$18.86	$17.83	2,677,021
2020-06-30	$18.83	$19.44	$18.74	$19.29	$18.24	2,145,891
2020-06-29	$19.21	$19.21	$18.74	$19.01	$17.97	2,083,853
2020-06-26	$19.31	$19.42	$18.84	$18.99	$17.96	5,892,593
2020-06-25	$18.59	$19.90	$18.57	$19.76	$18.68	6,060,309
2020-06-24	$19.35	$19.42	$18.46	$18.81	$17.79	5,389,299
2020-06-23	$20.00	$20.27	$19.52	$19.70	$18.63	3,269,556
2020-06-22	$19.58	$19.85	$19.15	$19.57	$18.50	2,545,446
2020-06-19	$20.55	$20.56	$19.26	$19.68	$18.61	6,373,800
2020-06-18	$19.83	$20.36	$19.70	$20.01	$18.92	5,270,871
2020-06-17	$21.08	$21.20	$20.08	$20.17	$19.07	4,460,737
2020-06-16	$21.94	$21.97	$20.62	$21.04	$19.89	6,046,834
2020-06-15	$19.60	$20.97	$19.35	$20.75	$19.62	4,140,777
2020-06-12	$20.53	$20.63	$19.98	$20.60	$19.48	4,055,982
2020-06-11	$20.09	$20.91	$19.35	$19.37	$18.31	4,336,827
2020-06-10	$21.90	$22.31	$21.27	$21.62	$20.44	5,703,458
2020-06-09	$22.09	$22.59	$21.76	$22.12	$20.92	4,008,137
2020-06-08	$22.76	$23.28	$22.61	$23.05	$21.79	5,504,067
2020-06-05	$23.76	$24.19	$21.99	$22.19	$20.98	4,457,494
2020-06-04	$20.82	$21.85	$20.57	$21.81	$20.62	4,159,506
2020-06-03	$20.32	$21.17	$20.09	$20.97	$19.83	2,641,238
2020-06-02	$19.50	$19.95	$19.48	$19.70	$18.63	2,431,293
2020-06-01	$19.16	$19.82	$19.00	$19.42	$18.36	1,995,428
2020-05-29	$19.10	$19.45	$18.85	$19.11	$18.07	4,436,287
2020-05-28	$20.53	$20.61	$19.56	$19.65	$18.42	3,711,440
2020-05-27	$20.43	$20.97	$19.87	$20.10	$18.84	4,426,894
2020-05-26	$18.58	$19.47	$18.44	$19.26	$18.05	3,237,917
2020-05-22	$18.05	$18.17	$17.48	$17.70	$16.59	1,764,510
2020-05-21	$17.66	$18.19	$17.50	$18.01	$16.88	3,063,474
2020-05-20	$17.86	$18.22	$17.61	$17.70	$16.59	2,347,145
2020-05-19	$18.06	$18.06	$17.14	$17.23	$16.15	2,376,170
2020-05-18	$17.48	$18.57	$17.48	$18.18	$17.04	3,732,334
2020-05-15	$16.08	$16.79	$15.84	$16.50	$15.46	3,536,079
2020-05-14	$15.03	$16.35	$14.53	$16.35	$15.32	4,314,461
2020-05-13	$16.21	$16.42	$15.31	$15.47	$14.50	2,086,579
2020-05-12	$17.28	$17.57	$16.41	$16.42	$15.39	3,696,919
2020-05-11	$17.53	$17.64	$17.05	$17.15	$16.07	2,798,365
2020-05-08	$18.01	$18.18	$17.36	$17.85	$16.73	3,077,301
2020-05-07	$16.76	$17.71	$16.62	$17.46	$16.36	4,031,194
2020-05-06	$16.92	$17.04	$16.30	$16.40	$15.37	2,132,791
2020-05-05	$17.34	$17.70	$16.62	$16.72	$15.67	3,653,804
2020-05-04	$16.97	$17.15	$16.63	$17.04	$15.97	2,720,167
2020-05-01	$17.68	$17.87	$17.22	$17.34	$16.25	3,069,020
2020-04-30	$18.37	$18.95	$18.12	$18.32	$17.17	4,173,850
2020-04-29	$18.98	$19.31	$18.68	$18.96	$17.77	3,147,703
2020-04-28	$18.06	$18.72	$17.60	$18.03	$16.90	5,105,566
2020-04-27	$16.22	$16.56	$16.08	$16.42	$15.39	3,007,910
2020-04-24	$15.47	$16.02	$15.14	$16.00	$15.00	2,766,662
2020-04-23	$15.62	$15.98	$15.29	$15.33	$14.37	2,484,420
2020-04-22	$15.15	$15.40	$14.78	$15.36	$14.40	7,796,610
2020-04-21	$14.60	$14.80	$14.08	$14.63	$13.71	3,992,123
2020-04-20	$15.13	$15.75	$15.01	$15.33	$14.37	3,422,027
2020-04-17	$15.50	$15.88	$15.29	$15.75	$14.76	6,662,679
2020-04-16	$14.89	$15.06	$14.16	$14.43	$13.52	4,948,294
2020-04-15	$15.29	$15.56	$14.90	$15.04	$14.10	3,243,904
2020-04-14	$16.54	$16.75	$16.03	$16.27	$15.25	5,764,674
2020-04-13	$16.56	$16.56	$15.44	$16.08	$15.07	5,693,286
2020-04-09	$16.28	$17.40	$16.12	$16.61	$15.57	4,218,720
2020-04-08	$14.38	$15.65	$14.31	$15.56	$14.58	2,565,686
2020-04-07	$15.67	$15.73	$14.24	$14.38	$13.48	4,698,756
2020-04-06	$14.19	$14.74	$14.01	$14.26	$13.36	3,645,500
2020-04-03	$13.28	$13.54	$12.57	$13.02	$12.20	3,236,950
2020-04-02	$13.18	$13.80	$12.93	$13.39	$12.55	3,785,749
2020-04-01	$13.98	$14.05	$13.18	$13.36	$12.52	3,744,728
2020-03-31	$15.13	$15.55	$14.37	$14.45	$13.54	4,447,928
2020-03-30	$14.72	$15.67	$14.53	$15.46	$14.49	3,882,385
2020-03-27	$14.82	$15.51	$14.21	$14.87	$13.94	4,291,813
2020-03-26	$15.27	$16.38	$15.01	$15.80	$14.81	5,542,686
2020-03-25	$13.92	$16.21	$13.50	$15.27	$14.31	6,375,142
2020-03-24	$11.33	$13.49	$11.11	$13.42	$12.58	5,964,952
2020-03-23	$10.42	$10.72	$9.89	$10.42	$9.77	7,703,214
2020-03-20	$11.50	$11.76	$10.45	$10.63	$9.96	7,462,642
2020-03-19	$11.17	$11.95	$10.94	$11.26	$10.55	6,132,484
2020-03-18	$12.06	$12.11	$10.02	$11.50	$10.78	6,882,912
2020-03-17	$13.51	$13.55	$12.44	$12.97	$12.16	6,789,053
2020-03-16	$15.50	$15.50	$13.21	$13.25	$12.42	6,959,150
2020-03-13	$15.36	$16.24	$14.42	$16.15	$15.14	6,268,046
2020-03-12	$14.51	$14.77	$13.42	$14.14	$13.25	6,682,886
2020-03-11	$16.76	$16.77	$15.73	$15.82	$14.83	6,678,831
2020-03-10	$16.49	$17.49	$15.84	$17.49	$16.39	7,794,013
2020-03-09	$17.17	$17.40	$15.33	$15.38	$14.41	5,729,573
2020-03-06	$18.92	$19.49	$18.42	$18.76	$17.58	7,093,511
2020-03-05	$20.77	$21.02	$20.10	$20.14	$18.73	5,749,879
2020-03-04	$21.47	$21.66	$20.65	$21.58	$20.06	6,038,361
2020-03-03	$21.71	$22.49	$20.94	$20.95	$19.48	8,056,041
2020-03-02	$21.58	$21.88	$20.72	$21.87	$20.33	7,412,270
2020-02-28	$20.56	$21.56	$20.39	$21.40	$19.90	7,719,580
2020-02-27	$22.49	$22.79	$20.80	$21.45	$19.94	7,299,650
2020-02-26	$24.20	$24.28	$23.14	$23.18	$21.55	5,369,995
2020-02-25	$25.08	$25.28	$23.76	$24.03	$22.34	5,094,740
2020-02-24	$25.50	$25.75	$25.11	$25.20	$23.43	3,260,532
2020-02-21	$26.98	$27.06	$26.52	$26.70	$24.82	2,999,888
2020-02-20	$26.82	$27.30	$26.82	$27.15	$25.24	2,381,182
2020-02-19	$26.93	$27.10	$26.81	$26.98	$25.08	2,631,103
2020-02-18	$26.75	$26.97	$26.51	$26.71	$24.83	1,561,623
2020-02-14	$26.98	$27.05	$26.73	$26.89	$25.00	1,274,830
2020-02-13	$26.92	$27.06	$26.77	$27.00	$25.10	1,748,706
2020-02-12	$27.05	$27.19	$26.85	$27.00	$25.10	2,738,126
2020-02-11	$26.20	$27.11	$26.14	$26.90	$25.01	3,243,492
2020-02-10	$25.62	$26.05	$25.54	$26.05	$24.22	1,865,459
2020-02-07	$25.48	$25.90	$25.37	$25.67	$23.87	2,268,837
2020-02-06	$25.81	$25.88	$25.56	$25.69	$23.89	2,279,007
2020-02-05	$25.21	$25.65	$25.08	$25.64	$23.84	3,913,391
2020-02-04	$24.72	$25.06	$24.56	$24.80	$23.06	2,780,393
2020-02-03	$24.15	$24.50	$24.03	$24.23	$22.53	2,011,594
2020-01-31	$24.45	$24.61	$23.89	$24.02	$22.33	4,227,585
2020-01-30	$24.58	$24.90	$24.40	$24.67	$22.94	3,539,723
2020-01-29	$24.75	$24.97	$24.66	$24.84	$23.10	2,175,659
2020-01-28	$24.50	$24.78	$24.41	$24.61	$22.88	2,289,450
2020-01-27	$24.34	$24.73	$24.22	$24.35	$22.64	2,572,205
2020-01-24	$25.48	$25.48	$24.75	$24.98	$23.23	3,516,326
2020-01-23	$25.51	$25.62	$25.01	$25.49	$23.70	4,202,306
2020-01-22	$25.82	$25.82	$25.45	$25.63	$23.83	2,345,654
2020-01-21	$25.92	$26.07	$25.59	$25.62	$23.82	3,216,769
2020-01-17	$26.17	$26.34	$25.93	$26.08	$24.25	5,665,040
2020-01-16	$25.93	$26.17	$25.81	$26.07	$24.24	4,600,341
2020-01-15	$25.99	$26.31	$25.59	$25.66	$23.86	4,119,080
2020-01-14	$26.19	$26.38	$26.01	$26.08	$24.25	3,536,016
2020-01-13	$25.94	$26.37	$25.72	$26.13	$24.29	5,276,252
2020-01-10	$25.81	$26.18	$25.77	$25.79	$23.98	3,129,575
2020-01-09	$25.70	$25.97	$25.48	$25.80	$23.99	4,280,877
2020-01-08	$25.01	$25.66	$25.01	$25.45	$23.66	4,392,444
2020-01-07	$24.33	$25.02	$24.33	$24.96	$23.21	3,217,401
2020-01-06	$24.33	$24.56	$24.22	$24.43	$22.71	2,531,351
2020-01-03	$24.55	$24.65	$24.28	$24.37	$22.66	2,403,462
2020-01-02	$24.93	$24.98	$24.58	$24.90	$23.15	3,166,488
2019-12-31	$24.69	$24.89	$24.59	$24.78	$23.04	1,487,842
2019-12-30	$24.70	$24.78	$24.57	$24.71	$22.97	1,328,063
2019-12-27	$24.74	$24.78	$24.49	$24.60	$22.87	1,821,119
2019-12-26	$24.70	$24.84	$24.64	$24.74	$23.00	980,015
2019-12-24	$24.80	$24.80	$24.59	$24.62	$22.89	369,248
2019-12-23	$24.90	$24.92	$24.61	$24.74	$23.00	1,905,908
2019-12-20	$25.13	$25.13	$24.78	$24.93	$23.18	4,267,482
2019-12-19	$24.63	$25.03	$24.55	$24.97	$23.22	3,542,780
2019-12-18	$24.85	$24.91	$24.43	$24.57	$22.84	4,984,868
2019-12-17	$24.89	$25.08	$24.71	$24.75	$23.01	4,328,789
2019-12-16	$24.93	$24.98	$24.63	$24.83	$23.09	2,552,282
2019-12-13	$24.77	$25.02	$24.60	$24.64	$22.91	3,415,735
2019-12-12	$24.26	$24.88	$24.24	$24.86	$23.11	3,940,134
2019-12-11	$24.41	$24.51	$24.09	$24.27	$22.57	3,206,751
2019-12-10	$24.50	$24.57	$24.35	$24.45	$22.73	6,521,148
2019-12-09	$24.76	$24.76	$24.30	$24.52	$22.80	2,512,141
2019-12-06	$24.66	$24.92	$24.52	$24.76	$23.02	5,224,512
2019-12-05	$23.98	$24.33	$23.93	$24.33	$22.62	3,142,787
2019-12-04	$23.78	$24.03	$23.76	$23.90	$22.22	2,778,619
2019-12-03	$24.13	$24.21	$23.58	$23.64	$21.98	3,651,663
2019-12-02	$24.85	$25.08	$24.48	$24.52	$22.80	3,614,252
2019-11-29	$24.88	$24.91	$24.72	$24.74	$23.00	1,074,572
2019-11-27	$24.91	$25.18	$24.89	$24.96	$23.21	4,521,133
2019-11-26	$24.65	$24.96	$24.42	$24.96	$23.21	7,536,343
2019-11-25	$24.41	$24.69	$24.37	$24.62	$22.89	5,060,160
2019-11-22	$24.03	$24.50	$24.01	$24.29	$22.58	11,101,269
2019-11-21	$24.09	$24.22	$23.93	$24.00	$22.31	5,520,473
2019-11-20	$23.67	$23.96	$23.50	$23.96	$22.28	6,856,577
2019-11-19	$23.76	$23.90	$23.52	$23.75	$22.08	6,570,374
2019-11-18	$23.71	$23.78	$23.44	$23.59	$21.93	5,025,399
2019-11-15	$23.59	$23.86	$23.51	$23.70	$22.04	4,671,561
2019-11-14	$23.09	$23.51	$23.05	$23.50	$21.71	8,513,968
2019-11-13	$23.31	$23.49	$22.96	$23.10	$21.34	15,375,238
2019-11-12	$23.58	$23.90	$23.37	$23.39	$21.61	10,400,893
2019-11-11	$23.22	$23.65	$23.19	$23.56	$21.77	12,403,362
2019-11-08	$22.10	$23.45	$21.99	$23.18	$21.42	62,014,351
2019-11-07	$22.74	$23.49	$22.29	$22.34	$20.64	8,515,444
2019-11-06	$22.44	$22.71	$22.28	$22.32	$20.62	3,986,947
2019-11-05	$22.63	$22.97	$22.41	$22.51	$20.80	2,390,271
2019-11-04	$22.20	$22.53	$22.13	$22.52	$20.81	1,912,773
2019-11-01	$21.77	$22.00	$21.69	$21.97	$20.30	1,126,056
2019-10-31	$21.88	$21.90	$21.37	$21.60	$19.96	2,090,667
2019-10-30	$22.12	$22.20	$21.77	$21.99	$20.32	1,758,521
2019-10-29	$22.64	$22.79	$21.76	$22.25	$20.56	3,655,357
2019-10-28	$22.36	$22.74	$22.36	$22.72	$20.99	2,578,802
2019-10-25	$22.28	$22.47	$22.19	$22.20	$20.51	1,178,965
2019-10-24	$22.62	$22.72	$22.12	$22.29	$20.59	1,353,643
2019-10-23	$22.40	$22.67	$22.31	$22.54	$20.83	1,256,844
2019-10-22	$22.27	$22.50	$22.04	$22.46	$20.75	2,298,662
2019-10-21	$21.95	$22.39	$21.90	$22.31	$20.61	1,926,740
2019-10-18	$21.40	$21.77	$21.40	$21.71	$20.06	1,874,706
2019-10-17	$21.49	$21.70	$21.34	$21.52	$19.88	1,429,298
2019-10-16	$21.35	$21.55	$21.26	$21.36	$19.73	1,238,351
2019-10-15	$21.37	$21.83	$21.27	$21.43	$19.80	1,885,902
2019-10-14	$21.09	$21.35	$21.08	$21.30	$19.68	1,014,579
2019-10-11	$20.96	$21.46	$20.96	$21.24	$19.62	1,646,558
2019-10-10	$20.53	$20.85	$20.39	$20.54	$18.98	2,070,954
2019-10-09	$20.35	$20.55	$20.17	$20.45	$18.89	1,487,024
2019-10-08	$20.65	$20.69	$20.16	$20.18	$18.64	1,995,911
2019-10-07	$21.14	$21.21	$20.92	$20.96	$19.37	1,243,464
2019-10-04	$20.91	$21.22	$20.82	$21.22	$19.61	1,553,443
2019-10-03	$20.94	$20.94	$20.40	$20.91	$19.32	2,099,504
2019-10-02	$21.53	$21.56	$20.88	$21.04	$19.44	2,560,947
2019-10-01	$22.26	$22.31	$21.68	$21.74	$20.09	1,615,712
2019-09-30	$22.69	$22.69	$22.14	$22.16	$20.47	2,993,032
2019-09-27	$22.65	$22.82	$22.46	$22.65	$20.93	2,103,070
2019-09-26	$22.38	$22.50	$22.06	$22.43	$20.72	2,208,980
2019-09-25	$22.05	$22.47	$21.90	$22.43	$20.72	2,206,604
2019-09-24	$22.40	$22.58	$21.68	$22.14	$20.46	3,078,306
2019-09-23	$22.38	$22.53	$22.21	$22.34	$20.64	1,839,579
2019-09-20	$22.11	$22.84	$22.07	$22.62	$20.90	6,142,129
2019-09-19	$22.13	$22.55	$22.11	$22.19	$20.50	3,540,320
2019-09-18	$21.81	$22.27	$21.75	$22.11	$20.43	4,291,713
2019-09-17	$21.67	$22.10	$21.55	$21.99	$20.32	3,313,576
2019-09-16	$21.90	$22.28	$21.73	$21.82	$20.16	2,889,070
2019-09-13	$21.69	$22.11	$21.62	$22.07	$20.39	4,481,843
2019-09-12	$21.52	$21.78	$21.38	$21.54	$19.90	2,206,519
2019-09-11	$21.70	$21.76	$21.43	$21.67	$20.02	2,234,780
2019-09-10	$21.59	$21.94	$21.55	$21.69	$20.04	3,074,544
2019-09-09	$21.15	$21.51	$21.08	$21.47	$19.84	2,562,699
2019-09-06	$21.01	$21.24	$20.93	$20.97	$19.37	1,020,041
2019-09-05	$20.94	$21.27	$20.78	$21.04	$19.44	1,328,305
2019-09-04	$20.53	$20.67	$20.51	$20.54	$18.98	1,473,977
2019-09-03	$20.58	$20.58	$20.11	$20.28	$18.74	1,624,257
2019-08-30	$20.81	$20.88	$20.64	$20.77	$19.19	1,739,897
2019-08-29	$20.37	$20.62	$20.21	$20.61	$19.04	1,535,617
2019-08-28	$19.72	$20.16	$19.67	$20.07	$18.54	2,037,681
2019-08-27	$20.24	$20.32	$19.76	$19.85	$18.34	2,121,607
2019-08-26	$20.12	$20.26	$20.05	$20.12	$18.59	1,117,521
2019-08-23	$20.35	$20.68	$19.81	$19.89	$18.38	1,963,870
2019-08-22	$20.48	$20.62	$20.39	$20.55	$18.99	788,281
2019-08-21	$20.37	$20.47	$20.23	$20.39	$18.84	2,045,340
2019-08-20	$20.35	$20.54	$20.16	$20.31	$18.63	3,557,882
2019-08-19	$20.71	$20.73	$20.46	$20.53	$18.83	2,222,641
2019-08-16	$19.98	$20.40	$19.98	$20.24	$18.56	2,492,626
2019-08-15	$20.05	$20.15	$19.69	$19.85	$18.21	3,113,550
2019-08-14	$20.19	$20.38	$19.75	$19.92	$18.27	2,578,222
2019-08-13	$20.48	$20.96	$20.25	$20.75	$19.03	1,890,531
2019-08-12	$20.79	$21.02	$20.19	$20.41	$18.72	2,770,214
2019-08-09	$20.69	$21.26	$20.53	$21.00	$19.26	3,455,077
2019-08-08	$20.36	$20.93	$20.26	$20.91	$19.18	2,228,121
2019-08-07	$19.78	$20.26	$19.47	$20.18	$18.51	2,110,545
2019-08-06	$20.05	$20.26	$19.70	$20.24	$18.56	2,098,648
2019-08-05	$20.22	$20.23	$19.64	$19.83	$18.19	2,154,027
2019-08-02	$21.14	$21.20	$20.52	$20.69	$18.98	1,726,544
2019-08-01	$22.52	$22.52	$21.03	$21.12	$19.37	2,697,208
2019-07-31	$22.79	$22.93	$22.33	$22.48	$20.62	2,103,388
2019-07-30	$22.52	$22.78	$22.27	$22.78	$20.89	956,003
2019-07-29	$22.64	$22.87	$22.55	$22.72	$20.84	1,865,222
2019-07-26	$22.76	$22.91	$22.60	$22.72	$20.84	2,097,124
2019-07-25	$22.74	$22.80	$22.57	$22.68	$20.80	1,576,525
2019-07-24	$22.53	$22.82	$22.47	$22.80	$20.91	1,590,563
2019-07-23	$22.37	$22.71	$22.33	$22.67	$20.79	2,358,830
2019-07-22	$22.40	$22.49	$22.13	$22.28	$20.43	1,774,599
2019-07-19	$22.49	$22.64	$22.38	$22.42	$20.56	1,865,418
2019-07-18	$22.22	$22.53	$22.16	$22.47	$20.61	3,772,534
2019-07-17	$22.61	$22.65	$22.19	$22.20	$20.36	2,397,340
2019-07-16	$22.55	$22.78	$22.55	$22.65	$20.77	3,545,024
2019-07-15	$22.58	$22.58	$22.28	$22.51	$20.65	3,360,870
2019-07-12	$22.25	$22.57	$22.02	$22.46	$20.60	3,972,178
2019-07-11	$21.98	$22.23	$21.85	$22.18	$20.34	5,193,767
2019-07-10	$21.96	$21.96	$21.64	$21.87	$20.06	6,174,903
2019-07-09	$21.46	$21.90	$21.42	$21.90	$20.09	4,613,365
2019-07-08	$21.59	$21.89	$21.48	$21.67	$19.88	5,450,728
2019-07-05	$21.52	$21.93	$21.47	$21.83	$20.02	3,108,258
2019-07-03	$21.10	$21.52	$21.06	$21.51	$19.73	3,571,437
2019-07-02	$20.97	$21.25	$20.85	$20.95	$19.21	6,564,923
2019-07-01	$21.30	$21.45	$20.96	$21.00	$19.26	6,177,714
2019-06-28	$20.47	$20.99	$20.46	$20.90	$19.17	5,350,285
2019-06-27	$19.93	$20.38	$19.84	$20.28	$18.60	3,377,784
2019-06-26	$19.99	$20.12	$19.78	$19.90	$18.25	3,285,305
2019-06-25	$20.62	$20.66	$19.70	$19.89	$18.24	5,646,985
2019-06-24	$20.69	$20.91	$20.54	$20.59	$18.88	2,270,650
2019-06-21	$20.89	$21.03	$20.67	$20.71	$18.99	3,562,255
2019-06-20	$21.10	$21.14	$20.68	$20.93	$19.20	4,778,934
2019-06-19	$20.97	$21.25	$20.78	$20.86	$19.13	3,199,289
2019-06-18	$20.79	$21.17	$20.69	$20.79	$19.07	3,590,947
2019-06-17	$21.20	$21.31	$20.74	$20.79	$19.07	2,246,472
2019-06-14	$21.30	$21.30	$20.87	$21.27	$19.51	2,404,480
2019-06-13	$21.29	$21.62	$21.17	$21.29	$19.53	3,506,696
2019-06-12	$21.35	$21.47	$21.19	$21.23	$19.47	6,186,961
2019-06-11	$21.36	$21.53	$21.22	$21.35	$19.58	6,040,901
2019-06-10	$21.10	$21.27	$20.87	$21.08	$19.33	8,797,525
2019-06-07	$20.91	$21.12	$20.73	$20.87	$19.14	7,246,042
2019-06-06	$21.09	$21.32	$20.80	$20.91	$19.18	7,485,985
2019-06-05	$20.95	$21.15	$20.65	$20.90	$19.17	16,634,314
2019-06-04	$21.17	$21.40	$20.71	$21.00	$19.26	5,437,746
2019-06-03	$20.51	$20.95	$20.45	$20.82	$19.10	2,947,234
2019-05-31	$21.06	$21.06	$20.48	$20.55	$18.85	2,354,436
2019-05-30	$21.39	$21.77	$21.28	$21.41	$19.49	4,075,300
2019-05-29	$21.31	$21.40	$20.95	$21.33	$19.42	2,359,005
2019-05-28	$21.55	$21.61	$21.39	$21.55	$19.62	3,023,710
2019-05-24	$21.29	$21.61	$21.15	$21.52	$19.59	2,690,321
2019-05-23	$21.02	$21.24	$20.76	$20.97	$19.09	2,203,149
2019-05-22	$21.36	$21.51	$21.27	$21.37	$19.46	931,293
2019-05-21	$21.38	$21.78	$21.38	$21.54	$19.61	2,146,587
2019-05-20	$21.31	$21.47	$21.04	$21.20	$19.30	1,553,930
2019-05-17	$21.29	$21.63	$21.15	$21.48	$19.56	1,844,330
2019-05-16	$21.51	$21.98	$21.49	$21.56	$19.63	2,260,406
2019-05-15	$21.04	$21.48	$20.89	$21.41	$19.49	2,312,470
2019-05-14	$20.78	$21.48	$20.78	$21.28	$19.38	4,406,895
2019-05-13	$21.76	$21.76	$20.65	$20.75	$18.89	3,279,372
2019-05-10	$21.89	$22.26	$21.51	$22.20	$20.21	4,091,575
2019-05-09	$21.80	$22.18	$21.51	$22.04	$20.07	3,313,770
2019-05-08	$22.20	$22.38	$22.01	$22.01	$20.04	2,937,928
2019-05-07	$22.33	$22.58	$22.02	$22.28	$20.29	3,781,971
2019-05-06	$22.28	$22.70	$22.05	$22.59	$20.57	1,686,194
2019-05-03	$22.71	$22.93	$22.52	$22.83	$20.79	1,697,301
2019-05-02	$22.39	$22.64	$22.18	$22.61	$20.59	2,387,797
2019-05-01	$22.80	$22.87	$22.38	$22.40	$20.40	1,393,544
2019-04-30	$22.54	$22.71	$22.37	$22.69	$20.66	2,147,899
2019-04-29	$22.32	$22.63	$22.22	$22.52	$20.50	1,767,376
2019-04-26	$22.07	$22.40	$21.74	$22.36	$20.36	3,148,667
2019-04-25	$22.39	$22.40	$21.91	$22.15	$20.17	2,941,793
2019-04-24	$22.70	$22.74	$22.35	$22.40	$20.40	3,440,467
2019-04-23	$22.05	$22.90	$22.05	$22.70	$20.67	2,578,976
2019-04-22	$22.60	$22.60	$22.11	$22.12	$20.14	1,706,898
2019-04-18	$22.63	$22.70	$22.28	$22.60	$20.58	2,274,600
2019-04-17	$22.71	$22.75	$22.50	$22.59	$20.57	2,127,258
2019-04-16	$22.42	$22.60	$22.30	$22.58	$20.56	2,825,648
2019-04-15	$22.34	$22.50	$22.16	$22.31	$20.31	2,211,177
2019-04-12	$22.23	$22.49	$22.09	$22.27	$20.28	3,481,424
2019-04-11	$21.80	$22.19	$21.77	$21.86	$19.90	1,824,166
2019-04-10	$21.67	$21.91	$21.61	$21.85	$19.89	2,211,486
2019-04-09	$21.82	$21.91	$21.54	$21.68	$19.74	2,582,079
2019-04-08	$21.87	$21.92	$21.60	$21.92	$19.96	3,806,397
2019-04-05	$21.53	$21.95	$21.44	$21.84	$19.89	6,201,344
2019-04-04	$21.03	$21.47	$20.99	$21.37	$19.46	3,147,799
2019-04-03	$20.87	$21.17	$20.80	$21.03	$19.15	3,139,033
2019-04-02	$20.83	$21.04	$20.49	$20.65	$18.80	3,253,141
2019-04-01	$20.39	$20.90	$20.39	$20.88	$19.01	2,889,484
2019-03-29	$20.17	$20.30	$19.94	$20.14	$18.34	2,641,323
2019-03-28	$19.86	$20.03	$19.73	$20.02	$18.23	2,018,022
2019-03-27	$19.95	$20.03	$19.71	$19.88	$18.10	1,705,002
2019-03-26	$19.48	$20.13	$19.47	$20.00	$18.21	5,818,677
2019-03-25	$19.78	$19.95	$19.33	$19.34	$17.61	6,580,635
2019-03-22	$20.50	$20.67	$19.50	$19.72	$17.96	9,708,608
2019-03-21	$20.65	$20.97	$20.55	$20.79	$18.93	19,575,107
2019-03-20	$21.35	$21.35	$20.77	$20.85	$18.98	4,708,634
2019-03-19	$20.74	$21.59	$20.60	$21.39	$19.48	3,079,878
2019-03-18	$20.77	$21.27	$20.67	$20.87	$19.00	3,047,053
2019-03-15	$20.61	$20.88	$20.57	$20.76	$18.90	4,320,906
2019-03-14	$20.22	$20.54	$20.16	$20.54	$18.70	1,489,954
2019-03-13	$20.30	$20.44	$20.22	$20.22	$18.41	1,592,182
2019-03-12	$20.25	$20.41	$20.15	$20.15	$18.35	1,723,258
2019-03-11	$19.91	$20.30	$19.91	$20.19	$18.38	1,381,617
2019-03-08	$19.51	$19.90	$19.51	$19.86	$18.08	1,398,950
2019-03-07	$19.77	$19.77	$19.45	$19.67	$17.91	1,931,177
2019-03-06	$20.14	$20.22	$19.74	$19.81	$18.04	1,449,768
2019-03-05	$20.42	$20.45	$19.99	$20.09	$18.29	1,172,654
2019-03-04	$20.25	$20.72	$19.97	$20.44	$18.61	2,777,134
2019-03-01	$20.25	$20.25	$19.28	$20.20	$18.28	5,386,732
2019-02-28	$19.28	$19.34	$18.93	$19.12	$17.30	2,179,243
2019-02-27	$19.16	$19.33	$19.04	$19.24	$17.41	1,383,828
2019-02-26	$19.12	$19.39	$19.04	$19.18	$17.35	1,968,333
2019-02-25	$19.48	$19.61	$19.20	$19.21	$17.38	1,805,647
2019-02-22	$19.37	$19.53	$19.26	$19.34	$17.50	1,582,290
2019-02-21	$19.51	$19.66	$19.24	$19.29	$17.45	1,765,071
2019-02-20	$19.38	$19.60	$19.29	$19.51	$17.65	1,824,783
2019-02-19	$19.26	$19.54	$19.15	$19.42	$17.57	1,310,813
2019-02-15	$18.92	$19.36	$18.90	$19.34	$17.50	2,433,013
2019-02-14	$18.93	$19.09	$18.58	$18.74	$16.96	1,106,565
2019-02-13	$18.82	$19.15	$18.82	$18.93	$17.13	2,487,314
2019-02-12	$18.42	$18.79	$18.40	$18.73	$16.95	4,340,224
2019-02-11	$18.25	$18.37	$18.12	$18.18	$16.45	2,136,179
2019-02-08	$18.19	$18.35	$18.00	$18.23	$16.49	1,377,858
2019-02-07	$18.45	$18.61	$18.07	$18.31	$16.57	1,859,770
2019-02-06	$18.56	$18.75	$18.49	$18.57	$16.80	1,243,164
2019-02-05	$18.64	$18.79	$18.39	$18.63	$16.86	1,501,135
2019-02-04	$18.45	$18.71	$18.42	$18.61	$16.84	1,242,491
2019-02-01	$18.56	$18.82	$18.41	$18.52	$16.76	2,558,269
2019-01-31	$18.45	$18.72	$18.31	$18.54	$16.77	1,835,751
2019-01-30	$18.46	$18.68	$18.31	$18.54	$16.77	1,709,353
2019-01-29	$18.38	$18.56	$18.38	$18.44	$16.68	1,794,948
2019-01-28	$18.48	$18.73	$18.31	$18.40	$16.65	2,069,426
2019-01-25	$18.60	$18.88	$18.58	$18.65	$16.87	1,809,132
2019-01-24	$18.48	$18.76	$18.40	$18.44	$16.68	2,874,451
2019-01-23	$18.50	$18.61	$18.29	$18.50	$16.74	1,152,395
2019-01-22	$18.74	$18.90	$18.31	$18.45	$16.69	2,333,283
2019-01-18	$19.09	$19.16	$18.78	$18.88	$17.08	2,351,833
2019-01-17	$18.67	$19.05	$18.58	$19.00	$17.19	3,086,134
2019-01-16	$18.44	$18.81	$18.44	$18.70	$16.92	1,738,488
2019-01-15	$18.21	$18.56	$18.15	$18.43	$16.67	1,399,749
2019-01-14	$18.11	$18.48	$18.11	$18.30	$16.56	4,990,888
2019-01-11	$17.91	$18.39	$17.91	$18.27	$16.53	3,699,065
2019-01-10	$17.78	$18.11	$17.69	$18.06	$16.34	2,823,749
2019-01-09	$17.64	$17.98	$17.47	$17.83	$16.13	3,679,153
2019-01-08	$17.49	$17.69	$17.24	$17.61	$15.93	2,280,855
2019-01-07	$17.27	$17.74	$17.15	$17.40	$15.74	4,802,009
2019-01-04	$16.57	$17.27	$16.45	$17.25	$15.61	3,908,977
2019-01-03	$16.29	$16.63	$16.11	$16.22	$14.68	5,796,112
2019-01-02	$16.32	$16.65	$16.05	$16.41	$14.85	5,238,157
2018-12-31	$15.98	$16.63	$15.94	$16.63	$15.05	2,396,309
2018-12-28	$15.68	$16.24	$15.64	$15.97	$14.45	2,819,460
2018-12-27	$15.19	$15.74	$15.13	$15.65	$14.16	2,103,627
2018-12-26	$14.98	$15.41	$14.72	$15.41	$13.94	4,161,522
2018-12-24	$15.20	$15.25	$14.72	$14.91	$13.49	1,514,013
2018-12-21	$15.86	$16.08	$15.31	$15.31	$13.85	5,432,152
2018-12-20	$16.07	$16.20	$15.74	$15.89	$14.38	4,817,618
2018-12-19	$16.39	$16.68	$16.05	$16.23	$14.68	3,193,119
2018-12-18	$16.93	$17.16	$16.44	$16.46	$14.89	3,823,979
2018-12-17	$16.79	$17.80	$16.60	$16.83	$15.23	4,416,818
2018-12-14	$17.36	$17.64	$16.73	$16.87	$15.26	4,367,163
2018-12-13	$17.58	$17.78	$17.48	$17.54	$15.87	6,036,392
2018-12-12	$17.62	$17.81	$17.47	$17.53	$15.86	2,990,494
2018-12-11	$17.59	$17.81	$17.35	$17.43	$15.77	6,090,952
2018-12-10	$17.37	$17.56	$17.04	$17.34	$15.69	6,597,562
2018-12-07	$17.82	$18.04	$17.23	$17.36	$15.71	5,511,959
2018-12-06	$18.26	$18.29	$17.41	$17.82	$16.12	4,857,299
2018-12-04	$19.79	$19.80	$18.54	$18.62	$16.85	5,696,959
2018-12-03	$19.81	$20.12	$19.52	$19.81	$17.92	4,755,256
2018-11-30	$19.87	$20.02	$19.68	$19.68	$17.81	13,437,536
2018-11-29	$20.13	$20.25	$19.72	$19.87	$17.98	2,915,353
2018-11-28	$20.19	$20.23	$19.58	$20.20	$18.28	4,536,568
2018-11-27	$19.92	$20.09	$19.68	$19.89	$18.00	4,536,744
2018-11-26	$19.79	$20.14	$19.75	$20.03	$18.12	5,181,238
2018-11-23	$19.58	$19.70	$19.44	$19.59	$17.72	1,496,649
2018-11-21	$19.65	$19.99	$19.38	$19.65	$17.66	2,825,801
2018-11-20	$19.89	$20.00	$19.49	$19.59	$17.61	8,188,278
2018-11-19	$20.30	$20.50	$20.08	$20.20	$18.16	5,799,534
2018-11-16	$20.15	$20.50	$20.13	$20.25	$18.20	23,364,034
2018-11-15	$20.57	$20.80	$19.86	$20.45	$18.38	6,488,623
2018-11-14	$20.73	$21.51	$20.71	$20.90	$18.78	4,399,220
2018-11-13	$21.81	$21.93	$20.59	$20.87	$18.76	3,930,688
2018-11-12	$21.38	$21.45	$20.98	$21.08	$18.95	1,430,868
2018-11-09	$21.64	$21.74	$21.27	$21.42	$19.25	1,433,892
2018-11-08	$21.85	$21.99	$21.57	$21.70	$19.50	1,365,696
2018-11-07	$21.32	$21.91	$21.23	$21.90	$19.68	886,135
2018-11-06	$21.17	$21.48	$20.82	$21.11	$18.97	1,638,506
2018-11-05	$20.64	$21.06	$20.44	$20.79	$18.69	1,101,275
2018-11-02	$20.35	$20.64	$20.06	$20.61	$18.52	4,179,117
2018-11-01	$20.48	$20.55	$20.05	$20.14	$18.10	1,250,363
2018-10-31	$20.45	$20.67	$20.20	$20.29	$18.24	1,702,961
2018-10-30	$19.86	$20.40	$19.81	$20.20	$18.16	804,800
2018-10-29	$20.12	$20.56	$19.67	$19.86	$17.85	1,259,965
2018-10-26	$19.99	$20.38	$19.83	$19.89	$17.88	1,679,487
2018-10-25	$20.00	$20.55	$19.99	$20.17	$18.13	1,520,407
2018-10-24	$20.84	$21.20	$19.87	$19.95	$17.93	1,411,661
2018-10-23	$20.37	$20.91	$20.24	$20.85	$18.74	1,008,644
2018-10-22	$20.85	$21.13	$20.34	$20.66	$18.57	1,316,650
2018-10-19	$20.72	$21.06	$20.53	$20.74	$18.64	887,614
2018-10-18	$20.94	$21.13	$20.47	$20.71	$18.61	703,046
2018-10-17	$20.68	$21.34	$20.50	$21.04	$18.91	1,311,037
2018-10-16	$20.73	$20.82	$20.57	$20.78	$18.68	1,580,116
2018-10-15	$20.21	$20.73	$19.94	$20.64	$18.55	805,142
2018-10-12	$20.85	$21.11	$20.33	$20.64	$18.55	1,192,560
2018-10-11	$21.32	$21.50	$20.41	$20.52	$18.44	2,404,346
2018-10-10	$21.79	$21.86	$21.38	$21.38	$19.22	934,966
2018-10-09	$21.79	$21.95	$21.69	$21.83	$19.62	843,548
2018-10-08	$21.66	$21.97	$21.56	$21.86	$19.65	851,789
2018-10-05	$21.97	$22.31	$21.74	$21.83	$19.62	1,623,973
2018-10-04	$21.53	$21.91	$21.49	$21.78	$19.58	1,916,679
2018-10-03	$21.12	$21.42	$21.04	$21.37	$19.21	1,137,462
2018-10-02	$21.12	$21.35	$20.86	$21.07	$18.94	1,529,030
2018-10-01	$21.47	$21.55	$21.07	$21.13	$18.99	1,462,560
2018-09-28	$21.65	$21.84	$21.39	$21.45	$19.28	1,715,527
2018-09-27	$21.45	$21.85	$21.16	$21.82	$19.61	1,068,383
2018-09-26	$21.84	$22.16	$21.30	$21.40	$19.23	1,303,220
2018-09-25	$22.24	$22.28	$21.84	$21.85	$19.64	1,328,274
2018-09-24	$22.52	$22.57	$22.00	$22.21	$19.96	1,208,286
2018-09-21	$22.55	$22.66	$22.18	$22.46	$20.19	7,965,789
2018-09-20	$22.60	$22.73	$22.40	$22.55	$20.27	5,182,330
2018-09-19	$22.29	$22.65	$22.15	$22.49	$20.21	2,062,004
2018-09-18	$22.36	$22.50	$22.17	$22.22	$19.97	1,498,005
2018-09-17	$22.37	$22.52	$22.18	$22.34	$20.08	1,906,087
2018-09-14	$22.23	$22.38	$22.19	$22.25	$20.00	1,186,369
2018-09-13	$22.57	$22.67	$22.14	$22.23	$19.98	1,505,396
2018-09-12	$22.47	$22.70	$22.34	$22.45	$20.18	963,722
2018-09-11	$22.46	$22.71	$22.40	$22.45	$20.18	1,175,741
2018-09-10	$22.35	$22.61	$22.33	$22.50	$20.22	920,215
2018-09-07	$22.47	$22.74	$22.16	$22.33	$20.07	1,596,315
2018-09-06	$22.95	$23.05	$22.43	$22.54	$20.26	1,216,659
2018-09-05	$22.96	$23.17	$22.74	$22.90	$20.58	1,142,437
2018-09-04	$22.89	$23.15	$22.79	$23.03	$20.70	580,112
2018-08-31	$22.93	$23.04	$22.80	$22.95	$20.63	634,533
2018-08-30	$22.72	$23.21	$22.72	$23.00	$20.67	1,734,724
2018-08-29	$22.90	$22.99	$22.60	$22.74	$20.44	938,403
2018-08-28	$22.87	$22.95	$22.78	$22.84	$20.53	1,074,626
2018-08-27	$22.66	$22.82	$22.60	$22.79	$20.48	1,130,205
2018-08-24	$22.58	$22.63	$22.46	$22.48	$20.21	758,748
2018-08-23	$22.59	$22.85	$22.40	$22.47	$20.20	1,109,183
2018-08-22	$22.52	$22.71	$22.39	$22.64	$20.35	1,086,613
2018-08-21	$22.45	$22.78	$22.45	$22.68	$20.27	1,096,402
2018-08-20	$22.22	$22.56	$22.19	$22.36	$19.98	1,214,980
2018-08-17	$22.01	$22.42	$22.00	$22.23	$19.87	669,934
2018-08-16	$21.80	$22.45	$21.80	$22.02	$19.68	1,100,445
2018-08-15	$22.04	$22.04	$21.44	$21.63	$19.33	1,449,490
2018-08-14	$21.95	$21.95	$21.06	$21.87	$19.54	3,081,352
2018-08-13	$21.30	$21.50	$21.13	$21.35	$19.08	1,642,746
2018-08-10	$21.47	$21.56	$21.11	$21.30	$19.04	1,073,024
2018-08-09	$21.88	$21.91	$21.61	$21.67	$19.37	607,001
2018-08-08	$21.61	$21.99	$21.51	$21.83	$19.51	743,558
2018-08-07	$21.93	$22.21	$21.59	$21.59	$19.29	1,614,404
2018-08-06	$21.91	$22.08	$21.84	$21.94	$19.61	604,678
2018-08-03	$21.69	$22.05	$21.62	$21.96	$19.63	604,677
2018-08-02	$21.47	$21.67	$21.27	$21.63	$19.33	855,978
2018-08-01	$21.97	$22.24	$21.46	$21.66	$19.36	1,648,931
2018-07-31	$22.02	$22.11	$21.84	$21.99	$19.65	1,274,214
2018-07-30	$21.75	$22.13	$21.75	$22.02	$19.68	969,655
2018-07-27	$21.86	$22.07	$21.72	$21.74	$19.43	655,323
2018-07-26	$21.58	$21.90	$21.48	$21.80	$19.48	3,436,712
2018-07-25	$21.51	$21.61	$21.42	$21.57	$19.28	787,874
2018-07-24	$21.56	$21.70	$21.36	$21.59	$19.29	1,173,429
2018-07-23	$21.08	$21.73	$21.08	$21.50	$19.21	1,187,500
2018-07-20	$21.00	$21.18	$20.87	$21.16	$18.91	637,549
2018-07-19	$21.13	$21.16	$20.72	$20.97	$18.74	1,577,902
2018-07-18	$21.28	$21.34	$20.99	$21.24	$18.98	1,075,236
2018-07-17	$21.24	$21.33	$21.03	$21.25	$18.99	1,231,900
2018-07-16	$21.12	$21.26	$20.75	$21.23	$18.97	1,385,964
2018-07-13	$21.06	$21.12	$20.70	$21.04	$18.80	731,050
2018-07-12	$21.15	$21.25	$20.92	$21.10	$18.86	1,267,157
2018-07-11	$21.46	$21.59	$20.92	$21.04	$18.80	1,926,411
2018-07-10	$21.68	$21.74	$21.46	$21.54	$19.25	1,651,727
2018-07-09	$21.25	$21.74	$21.25	$21.73	$19.42	2,256,233
2018-07-06	$21.15	$21.24	$21.12	$21.20	$18.95	1,418,959
2018-07-05	$20.83	$21.07	$20.83	$21.07	$18.83	1,559,474
2018-07-03	$20.68	$20.84	$20.67	$20.79	$18.58	1,034,034
2018-07-02	$20.49	$20.73	$20.42	$20.63	$18.44	1,500,278
2018-06-29	$20.45	$20.73	$20.45	$20.61	$18.42	2,350,757
2018-06-28	$20.25	$20.51	$19.90	$20.25	$18.10	2,183,447
2018-06-27	$20.75	$20.94	$20.15	$20.22	$18.07	2,331,973
2018-06-26	$21.17	$21.17	$20.78	$20.82	$18.61	2,263,083
2018-06-25	$21.47	$21.49	$21.02	$21.10	$18.86	2,149,227
2018-06-22	$21.29	$21.77	$21.24	$21.69	$19.38	10,002,867
2018-06-21	$21.18	$21.38	$21.02	$21.21	$18.95	1,858,367
2018-06-20	$21.08	$21.55	$20.92	$21.13	$18.88	4,755,567
2018-06-19	$20.85	$20.98	$20.52	$20.90	$18.68	2,577,404
2018-06-18	$20.96	$21.27	$20.76	$20.93	$18.70	1,970,661
2018-06-15	$21.15	$21.58	$20.75	$21.12	$18.87	8,032,703
2018-06-14	$21.60	$21.79	$21.13	$21.20	$18.95	3,660,452
2018-06-13	$21.37	$21.80	$21.31	$21.63	$19.33	3,452,343
2018-06-12	$21.35	$21.50	$21.16	$21.38	$19.11	2,399,909
2018-06-11	$21.11	$21.75	$21.01	$21.34	$19.07	2,892,171
2018-06-08	$21.20	$21.50	$21.03	$21.06	$18.82	2,189,235
2018-06-07	$21.40	$21.52	$21.01	$21.26	$19.00	2,150,172
2018-06-06	$21.58	$21.81	$21.25	$21.38	$19.11	2,174,255
2018-06-05	$21.68	$21.74	$21.22	$21.48	$19.20	5,102,017
2018-06-04	$21.81	$22.25	$21.60	$21.68	$19.37	3,616,445
2018-06-01	$21.50	$21.75	$21.11	$21.54	$19.25	3,026,086
2018-05-31	$21.33	$21.49	$20.95	$21.36	$19.09	2,681,880
2018-05-30	$21.35	$21.54	$20.75	$21.44	$19.16	4,279,337
2018-05-29	$21.82	$21.88	$20.51	$20.74	$18.53	4,339,630
2018-05-25	$21.84	$21.97	$21.68	$21.95	$19.62	1,285,265
2018-05-24	$21.78	$21.99	$21.39	$21.78	$19.46	3,575,964
2018-05-23	$21.77	$21.91	$21.39	$21.72	$19.41	4,198,694
2018-05-22	$21.90	$22.00	$21.70	$21.85	$19.53	2,382,340
2018-05-21	$21.61	$21.92	$21.50	$21.86	$19.54	2,321,792
2018-05-18	$21.67	$21.80	$21.50	$21.58	$19.29	1,774,991
2018-05-17	$21.60	$21.89	$21.32	$21.68	$19.37	3,960,796
2018-05-16	$21.50	$21.75	$21.30	$21.60	$19.30	14,211,001
2018-05-15	$21.39	$21.67	$21.22	$21.60	$19.30	4,338,989
2018-05-14	$21.52	$21.69	$21.25	$21.50	$19.21	3,064,662
2018-05-11	$20.40	$21.50	$20.39	$21.39	$19.12	11,193,415
2018-05-10	$19.75	$20.50	$19.50	$20.34	$18.18	32,487,624

Equitable Holdings Inc (EQH) Exchange: NYSE