Federated Hermes Inc - Class B (FHI) Stock

Data as of April 26, 2024

$35.73 ($-0.84) -2.30%

Federated Hermes Inc - Class B - Daily Information

Click for more stock information on Federated Hermes Inc - Class B.

Daily Information	Data
Date	April 26, 2024
Open	$36.58
Previous Close	$35.73
High	$36.87
Low	$35.69
Adjusted Open	$36.58
Previous Adjusted Close	$35.73
Adjusted High	$36.87
Adjusted Low	$35.69

About Federated Hermes Inc - Class B (FHI)

Federated Hermes Inc - Class B (FHI) is the Class B Common Stock for Federated Hermes Inc., a Pittsburgh, PA-based company which provides asset services across the world. Founded in 1940, it is a publicly traded company listed on the Nasdaq since May 23, 1995. The largest asset manager in Europe, the company serves customers in more than 100 countries with 1,638 permanent employees who manage $687 billion in assets worldwide. It has grown in size and scale since its inception, expanding its services and client base while remaining a trusted asset management provider. Products and services offered by Federated Hermes includes investment advice and management, retirement planning, life insurance, mutual funds, institutional asset management, portfolio-defining strategies, trust services, and much more for retail, high net worth and institutional customers.

Invest in Federated Hermes Inc - Class B (FHI)

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.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Federated Hermes Inc - Class B (FHI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$36.58	$36.87	$35.69	$35.73	$35.73	725,406
2024-04-11	$36.37	$36.64	$36.11	$36.57	$36.57	798,404
2024-04-10	$36.41	$36.80	$36.18	$36.27	$36.27	617,743
2024-04-09	$37.00	$37.10	$36.54	$36.79	$36.79	901,569
2024-04-08	$36.36	$36.80	$36.27	$36.79	$36.79	610,504
2024-04-05	$36.14	$36.52	$36.01	$36.37	$36.37	502,462
2024-04-04	$36.65	$36.70	$35.95	$36.00	$36.00	957,670
2024-04-03	$36.18	$36.64	$36.10	$36.36	$36.36	541,034
2024-04-02	$36.01	$36.51	$35.82	$36.35	$36.35	774,275
2024-04-01	$36.12	$36.20	$35.66	$36.09	$36.09	619,934
2024-03-28	$35.74	$36.27	$35.65	$36.12	$36.12	1,207,044
2024-03-27	$35.82	$36.07	$35.45	$35.61	$35.61	648,069
2024-03-26	$36.00	$36.03	$35.60	$35.66	$35.66	706,178
2024-03-25	$35.50	$36.08	$35.48	$35.89	$35.89	889,387
2024-03-22	$35.75	$35.80	$34.97	$35.41	$35.41	1,046,069
2024-03-21	$35.65	$35.79	$35.43	$35.65	$35.65	929,436
2024-03-20	$35.37	$35.66	$34.98	$35.66	$35.66	1,031,985
2024-03-19	$35.10	$35.57	$35.08	$35.49	$35.49	707,503
2024-03-18	$35.72	$35.82	$35.06	$35.11	$35.11	716,520
2024-03-15	$35.06	$35.85	$35.06	$35.81	$35.81	1,524,938
2024-03-14	$35.73	$35.84	$35.26	$35.47	$35.47	663,553
2024-03-13	$35.44	$35.89	$35.44	$35.71	$35.71	445,270
2024-03-12	$35.91	$36.16	$35.30	$35.40	$35.40	552,264
2024-03-11	$35.17	$36.05	$35.15	$35.99	$35.99	866,701
2024-03-08	$35.73	$36.01	$35.12	$35.27	$35.27	815,865
2024-03-07	$36.21	$36.41	$35.68	$35.71	$35.71	690,043
2024-03-06	$36.65	$36.65	$35.99	$36.07	$36.07	590,560
2024-03-05	$36.06	$36.46	$35.93	$36.43	$36.43	799,062
2024-03-04	$36.04	$36.73	$35.93	$36.20	$36.20	982,183
2024-03-01	$35.14	$35.91	$35.04	$35.88	$35.88	857,066
2024-02-29	$35.73	$35.73	$34.81	$35.23	$35.23	946,040
2024-02-28	$35.40	$35.81	$35.40	$35.62	$35.62	540,141
2024-02-27	$35.36	$35.63	$35.22	$35.57	$35.57	468,454
2024-02-26	$35.29	$35.38	$34.92	$35.32	$35.32	481,972
2024-02-23	$35.55	$35.71	$35.21	$35.23	$35.23	626,250
2024-02-22	$35.58	$35.79	$35.26	$35.59	$35.59	861,628
2024-02-21	$35.10	$35.47	$34.90	$35.31	$35.31	481,236
2024-02-20	$35.09	$35.33	$34.92	$34.99	$34.99	387,935
2024-02-16	$35.59	$35.73	$35.11	$35.16	$35.16	578,549
2024-02-15	$35.49	$35.86	$35.46	$35.49	$35.49	538,650
2024-02-14	$35.16	$35.39	$34.81	$35.36	$35.36	553,315
2024-02-13	$35.34	$35.57	$34.76	$34.89	$34.89	750,473
2024-02-12	$35.54	$36.10	$35.43	$35.74	$35.74	630,396
2024-02-09	$34.90	$35.40	$34.85	$35.38	$35.38	629,327
2024-02-08	$35.02	$35.38	$34.68	$34.98	$34.98	588,780
2024-02-07	$35.07	$35.53	$34.91	$35.10	$35.10	1,287,234
2024-02-06	$35.48	$35.58	$34.99	$35.15	$34.87	919,632
2024-02-05	$34.79	$35.74	$34.48	$35.69	$35.69	944,293
2024-02-02	$35.06	$35.24	$34.79	$35.00	$35.00	435,542
2024-02-01	$34.87	$35.23	$34.56	$35.05	$35.05	790,508
2024-01-31	$35.98	$36.18	$34.94	$34.96	$34.96	828,367
2024-01-30	$35.63	$36.34	$35.48	$36.33	$36.33	822,819
2024-01-29	$34.97	$35.77	$34.82	$35.61	$35.61	751,414
2024-01-26	$34.59	$35.57	$34.13	$35.12	$35.12	1,283,792
2024-01-25	$34.63	$34.75	$34.23	$34.34	$34.34	573,926
2024-01-24	$34.61	$34.74	$34.21	$34.38	$34.38	444,736
2024-01-23	$35.19	$35.23	$34.06	$34.29	$34.29	729,975
2024-01-22	$35.50	$35.75	$35.13	$35.23	$35.23	575,419
2024-01-19	$35.00	$35.40	$34.83	$35.40	$35.40	470,615
2024-01-18	$35.11	$35.39	$34.70	$34.82	$34.82	800,948
2024-01-17	$34.66	$34.93	$34.32	$34.59	$34.59	978,862
2024-01-16	$33.51	$35.13	$33.44	$35.12	$35.12	1,623,961
2024-01-12	$34.13	$34.42	$33.59	$33.67	$33.67	586,641
2024-01-11	$33.40	$34.00	$33.30	$33.98	$33.98	678,583
2024-01-10	$33.52	$33.63	$33.24	$33.35	$33.35	474,242
2024-01-09	$33.75	$33.82	$33.34	$33.47	$33.47	431,781
2024-01-08	$33.33	$33.91	$33.32	$33.90	$33.90	471,691
2024-01-05	$33.15	$33.35	$32.92	$33.27	$33.27	524,699
2024-01-04	$33.21	$33.51	$33.08	$33.36	$33.36	695,969
2024-01-03	$33.65	$34.01	$33.43	$33.61	$33.61	758,647
2024-01-02	$33.71	$34.07	$33.63	$33.80	$33.80	485,456
2023-12-29	$33.92	$34.08	$33.57	$33.86	$33.86	502,690
2023-12-28	$34.01	$34.20	$33.92	$33.94	$33.94	384,184
2023-12-27	$34.16	$34.21	$34.02	$34.04	$34.04	329,685
2023-12-26	$34.09	$34.39	$33.96	$34.14	$34.14	448,908
2023-12-22	$34.08	$34.23	$33.84	$34.11	$34.11	418,505
2023-12-21	$33.80	$33.87	$33.31	$33.80	$33.80	588,133
2023-12-20	$33.80	$34.28	$33.68	$33.69	$33.69	821,772
2023-12-19	$33.53	$33.90	$33.44	$33.81	$33.81	603,998
2023-12-18	$33.47	$34.19	$33.00	$33.15	$33.15	1,088,976
2023-12-15	$33.74	$33.82	$33.35	$33.67	$33.67	1,811,490
2023-12-14	$33.51	$34.04	$33.50	$33.73	$33.73	853,078
2023-12-13	$32.78	$33.08	$32.46	$32.92	$32.92	1,781,889
2023-12-12	$32.41	$32.93	$32.21	$32.81	$32.81	685,138
2023-12-11	$32.34	$32.54	$32.17	$32.43	$32.43	755,679
2023-12-08	$32.17	$32.40	$31.90	$32.32	$32.32	992,471
2023-12-07	$31.74	$32.28	$31.67	$32.10	$32.10	2,465,942
2023-12-06	$31.72	$32.02	$31.54	$31.75	$31.75	998,622
2023-12-05	$32.00	$32.06	$31.35	$31.60	$31.60	2,104,099
2023-12-04	$32.17	$32.40	$32.07	$32.13	$32.13	453,562
2023-12-01	$31.72	$32.37	$31.64	$32.28	$32.28	539,789
2023-11-30	$31.66	$31.96	$31.50	$31.82	$31.82	499,683
2023-11-29	$31.29	$31.76	$31.29	$31.51	$31.51	583,691
2023-11-28	$31.51	$31.51	$31.08	$31.16	$31.16	644,687
2023-11-27	$31.46	$31.55	$31.12	$31.51	$31.51	741,846
2023-11-24	$31.67	$31.81	$31.56	$31.62	$31.62	204,347
2023-11-22	$31.49	$31.91	$31.47	$31.59	$31.59	405,982
2023-11-21	$31.67	$32.10	$31.47	$31.47	$31.47	638,320
2023-11-20	$32.34	$32.34	$31.74	$31.81	$31.81	634,121
2023-11-17	$32.64	$32.73	$32.15	$32.32	$32.32	768,270
2023-11-16	$32.77	$33.01	$32.52	$32.57	$32.57	655,807
2023-11-15	$32.59	$33.30	$32.59	$32.71	$32.71	1,132,483
2023-11-14	$32.50	$33.03	$32.23	$32.69	$32.69	1,015,515
2023-11-13	$32.58	$32.58	$31.85	$31.91	$31.91	681,695
2023-11-10	$32.47	$32.85	$32.32	$32.77	$32.77	606,384
2023-11-09	$32.59	$32.66	$32.18	$32.43	$32.43	810,600
2023-11-08	$32.57	$32.82	$32.36	$32.47	$32.47	880,474
2023-11-07	$32.53	$32.79	$32.00	$32.61	$32.61	888,884
2023-11-06	$32.89	$32.89	$32.23	$32.82	$32.54	741,662
2023-11-03	$32.73	$33.19	$32.66	$32.74	$32.74	881,139
2023-11-02	$31.72	$32.31	$31.49	$32.26	$32.26	606,200
2023-11-01	$31.62	$31.86	$31.19	$31.51	$31.51	939,140
2023-10-31	$31.56	$31.84	$31.22	$31.70	$31.70	948,968
2023-10-30	$31.49	$31.78	$30.98	$31.35	$31.35	1,331,383
2023-10-27	$30.99	$32.12	$30.69	$31.53	$31.53	1,859,604
2023-10-26	$30.65	$31.09	$30.23	$30.46	$30.46	2,556,072
2023-10-25	$31.13	$31.20	$30.39	$30.55	$30.55	1,744,019
2023-10-24	$31.27	$31.49	$31.04	$31.30	$31.30	1,200,883
2023-10-23	$31.38	$31.74	$31.26	$31.42	$31.42	1,155,364
2023-10-20	$32.08	$32.14	$31.52	$31.53	$31.53	1,189,637
2023-10-19	$32.45	$32.71	$31.85	$32.01	$32.01	682,813
2023-10-18	$33.46	$33.46	$32.71	$32.72	$32.72	578,344
2023-10-17	$33.26	$33.98	$33.26	$33.73	$33.73	573,625
2023-10-16	$33.34	$33.64	$33.15	$33.35	$33.35	430,905
2023-10-13	$32.97	$33.33	$32.89	$33.05	$33.05	567,045
2023-10-12	$33.46	$33.48	$32.87	$32.88	$32.88	515,271
2023-10-11	$34.34	$34.34	$33.10	$33.44	$33.44	1,142,111
2023-10-10	$34.68	$34.93	$34.06	$34.14	$34.14	642,398
2023-10-09	$34.05	$34.50	$34.00	$34.18	$34.18	606,128
2023-10-06	$33.51	$34.72	$33.51	$34.22	$34.22	1,601,237
2023-10-05	$32.98	$33.57	$32.78	$33.54	$33.54	727,962
2023-10-04	$32.58	$32.99	$32.26	$32.98	$32.98	913,114
2023-10-03	$32.97	$33.18	$32.33	$32.54	$32.54	1,275,745
2023-10-02	$33.58	$33.74	$32.90	$33.07	$33.07	1,075,198
2023-09-29	$34.37	$34.52	$33.74	$33.87	$33.87	1,174,654
2023-09-28	$33.88	$34.29	$33.70	$34.22	$34.22	1,325,471
2023-09-27	$34.13	$34.35	$33.63	$33.80	$33.80	1,748,025
2023-09-26	$34.56	$34.68	$33.99	$34.03	$34.03	658,285
2023-09-25	$34.66	$34.91	$34.38	$34.71	$34.71	592,976
2023-09-22	$35.21	$35.32	$34.77	$34.83	$34.83	543,518
2023-09-21	$34.95	$35.66	$34.72	$35.24	$35.24	1,087,443
2023-09-20	$34.71	$35.42	$34.57	$35.16	$35.13	1,464,401
2023-09-19	$34.69	$34.89	$34.55	$34.65	$34.62	839,667
2023-09-18	$34.75	$34.90	$34.45	$34.63	$34.63	750,529
2023-09-15	$34.35	$34.91	$34.35	$34.85	$34.85	1,213,528
2023-09-14	$35.18	$35.32	$34.32	$34.50	$34.50	738,037
2023-09-13	$35.04	$35.07	$34.57	$35.03	$35.03	697,617
2023-09-12	$34.41	$34.87	$34.21	$34.84	$34.84	421,542
2023-09-11	$34.70	$34.93	$34.38	$34.55	$34.55	525,138
2023-09-08	$34.66	$34.85	$34.29	$34.81	$34.81	608,898
2023-09-07	$34.52	$34.72	$34.07	$34.48	$34.48	456,143
2023-09-06	$34.71	$34.94	$34.38	$34.85	$34.85	420,817
2023-09-05	$35.35	$35.67	$34.62	$34.69	$34.69	474,893
2023-09-01	$35.00	$35.49	$35.00	$35.35	$35.35	512,306
2023-08-31	$34.84	$34.93	$34.40	$34.76	$34.76	700,772
2023-08-30	$34.84	$35.21	$34.68	$34.82	$34.82	547,211
2023-08-29	$34.75	$34.94	$34.61	$34.76	$34.76	373,304
2023-08-28	$34.34	$34.80	$34.22	$34.67	$34.67	442,676
2023-08-25	$34.20	$34.72	$34.01	$34.34	$34.34	783,283
2023-08-24	$34.13	$34.51	$33.95	$34.06	$34.06	638,802
2023-08-23	$33.95	$34.14	$33.28	$34.13	$34.13	530,197
2023-08-22	$33.65	$34.00	$33.51	$33.75	$33.75	549,507
2023-08-21	$33.48	$33.79	$33.31	$33.64	$33.64	665,406
2023-08-18	$32.52	$33.55	$32.52	$33.50	$33.50	828,245
2023-08-17	$32.40	$32.83	$32.36	$32.79	$32.79	712,654
2023-08-16	$32.73	$33.06	$32.41	$32.42	$32.42	722,531
2023-08-15	$32.89	$33.18	$32.66	$32.77	$32.77	441,268
2023-08-14	$33.26	$33.36	$32.86	$33.14	$33.14	448,222
2023-08-11	$32.88	$33.38	$32.85	$33.22	$33.22	836,998
2023-08-10	$33.33	$33.60	$32.89	$32.97	$32.97	616,429
2023-08-09	$33.06	$33.51	$33.03	$33.18	$33.18	805,171
2023-08-08	$33.00	$33.21	$32.72	$33.08	$33.08	553,043
2023-08-07	$32.87	$33.47	$32.84	$33.17	$33.17	669,949
2023-08-04	$33.34	$33.52	$32.79	$33.00	$33.00	983,020
2023-08-03	$33.14	$33.50	$32.70	$33.33	$33.33	788,703
2023-08-02	$33.31	$33.77	$33.09	$33.44	$33.44	708,990
2023-08-01	$33.57	$33.88	$33.17	$33.60	$33.60	1,058,681
2023-07-31	$33.94	$34.17	$33.74	$33.83	$33.83	1,037,362
2023-07-28	$36.11	$36.67	$33.48	$33.78	$33.78	1,866,381
2023-07-27	$36.06	$36.49	$35.79	$35.95	$35.95	1,013,157
2023-07-26	$36.72	$36.87	$36.10	$36.20	$36.20	732,332
2023-07-25	$37.00	$37.31	$36.76	$36.86	$36.86	568,415
2023-07-24	$36.62	$36.82	$36.31	$36.79	$36.79	935,954
2023-07-21	$36.53	$36.69	$36.20	$36.57	$36.57	469,980
2023-07-20	$36.22	$36.50	$35.94	$36.28	$36.28	437,831
2023-07-19	$35.56	$36.12	$35.30	$36.03	$36.03	624,150
2023-07-18	$35.76	$36.10	$35.48	$35.48	$35.48	655,641
2023-07-17	$35.26	$35.80	$35.26	$35.70	$35.70	683,712
2023-07-14	$35.47	$35.74	$35.04	$35.32	$35.32	933,986
2023-07-13	$33.99	$35.52	$33.90	$35.51	$35.51	1,120,539
2023-07-12	$34.04	$34.13	$33.50	$33.72	$33.72	945,562
2023-07-11	$33.47	$34.06	$33.26	$34.04	$34.04	687,027
2023-07-10	$33.55	$34.09	$33.39	$33.40	$33.40	1,334,697
2023-07-07	$34.56	$34.88	$33.77	$33.81	$33.81	824,143
2023-07-06	$34.22	$35.48	$34.22	$34.62	$34.62	1,580,128
2023-07-05	$35.93	$35.97	$34.37	$34.37	$34.37	1,616,019
2023-07-03	$35.75	$36.33	$35.75	$36.22	$36.22	556,703
2023-06-30	$36.20	$36.34	$35.67	$35.85	$35.85	1,552,633
2023-06-29	$35.34	$36.16	$35.28	$35.99	$35.99	1,541,374
2023-06-28	$35.15	$35.35	$34.84	$35.15	$35.15	1,344,394
2023-06-27	$35.88	$36.14	$35.15	$35.16	$35.16	1,483,950
2023-06-26	$36.92	$37.30	$35.82	$35.84	$35.84	1,719,722
2023-06-23	$36.75	$37.56	$36.53	$36.75	$36.75	12,509,742
2023-06-22	$37.91	$37.91	$37.05	$37.22	$37.22	1,042,329
2023-06-21	$37.63	$38.27	$37.43	$37.97	$37.97	1,137,802
2023-06-20	$37.88	$38.13	$37.45	$37.75	$37.75	963,233
2023-06-16	$38.93	$38.93	$37.86	$38.30	$38.30	1,301,995
2023-06-15	$37.86	$38.63	$37.86	$38.52	$38.52	1,038,392
2023-06-14	$37.36	$38.07	$37.22	$37.96	$37.96	868,469
2023-06-13	$37.18	$38.18	$37.14	$37.28	$37.28	847,074
2023-06-12	$37.69	$37.83	$37.26	$37.29	$37.29	685,033
2023-06-09	$37.40	$37.74	$37.40	$37.73	$37.73	644,351
2023-06-08	$37.11	$37.46	$36.94	$37.40	$37.40	625,497
2023-06-07	$36.90	$37.39	$36.86	$37.27	$37.27	932,206
2023-06-06	$35.88	$37.08	$35.77	$36.86	$36.86	852,126
2023-06-05	$35.77	$36.50	$35.35	$36.03	$36.03	1,061,252
2023-06-02	$35.16	$36.05	$35.05	$35.87	$35.87	1,043,640
2023-06-01	$34.54	$35.15	$34.37	$34.78	$34.78	865,455
2023-05-31	$35.04	$35.17	$34.08	$34.43	$34.43	1,220,335
2023-05-30	$35.61	$36.00	$34.77	$35.10	$35.10	951,118
2023-05-26	$35.40	$36.23	$35.35	$36.06	$36.06	1,032,645
2023-05-25	$35.18	$35.82	$35.08	$35.30	$35.30	839,449
2023-05-24	$35.97	$35.97	$34.54	$35.36	$35.36	962,709
2023-05-23	$36.36	$36.61	$36.00	$36.09	$36.09	796,159
2023-05-22	$36.20	$36.59	$35.69	$36.53	$36.53	1,071,909
2023-05-19	$36.90	$37.17	$36.31	$36.51	$36.51	1,245,820
2023-05-18	$37.09	$37.09	$36.41	$36.68	$36.68	1,076,001
2023-05-17	$37.34	$37.71	$36.76	$37.10	$37.10	1,192,886
2023-05-16	$37.33	$37.63	$37.01	$37.08	$37.08	884,913
2023-05-15	$37.22	$37.62	$36.86	$37.45	$37.45	938,298
2023-05-12	$37.76	$37.81	$37.01	$37.13	$37.13	661,504
2023-05-11	$37.85	$37.94	$37.35	$37.53	$37.53	831,899
2023-05-10	$39.00	$39.00	$37.76	$38.10	$38.10	918,539
2023-05-09	$38.94	$38.94	$38.18	$38.37	$38.37	829,715
2023-05-08	$38.89	$39.38	$38.64	$39.05	$39.05	525,388
2023-05-05	$39.15	$39.34	$38.77	$39.00	$39.00	841,074
2023-05-04	$40.10	$40.30	$38.85	$39.12	$38.84	1,129,079
2023-05-03	$41.16	$41.41	$40.29	$40.41	$40.12	851,904
2023-05-02	$40.99	$41.22	$40.32	$41.02	$40.73	1,045,105
2023-05-01	$41.55	$42.02	$41.15	$41.21	$40.92	863,504
2023-04-28	$41.88	$42.57	$40.58	$41.39	$41.09	1,869,647
2023-04-27	$41.92	$42.39	$41.61	$42.38	$42.08	823,922
2023-04-26	$42.02	$42.21	$41.54	$41.82	$41.52	590,541
2023-04-25	$42.36	$43.02	$42.15	$42.41	$42.11	814,137
2023-04-24	$42.85	$43.22	$42.43	$42.59	$42.29	671,393
2023-04-21	$43.56	$43.56	$42.65	$42.88	$42.57	641,112
2023-04-20	$43.33	$43.64	$43.15	$43.52	$43.21	682,738
2023-04-19	$44.00	$44.29	$43.32	$43.47	$43.16	777,532
2023-04-18	$44.00	$45.55	$43.71	$44.00	$43.69	1,469,456
2023-04-17	$43.53	$43.94	$43.39	$43.61	$43.30	788,825
2023-04-14	$43.14	$43.67	$43.14	$43.60	$43.60	943,558
2023-04-13	$42.11	$43.19	$41.98	$43.06	$43.06	818,331
2023-04-12	$42.10	$42.39	$41.76	$41.96	$41.96	690,103
2023-04-11	$41.50	$42.20	$41.20	$42.09	$42.09	2,255,568
2023-04-10	$40.22	$40.81	$40.02	$40.16	$40.16	1,098,538
2023-04-06	$39.89	$40.41	$39.77	$40.33	$40.33	659,523
2023-04-05	$39.47	$39.77	$39.31	$39.76	$39.76	902,628
2023-04-04	$40.06	$40.22	$39.24	$39.64	$39.64	593,192
2023-04-03	$40.00	$40.50	$39.57	$40.19	$40.19	743,601
2023-03-31	$40.21	$40.50	$39.91	$40.14	$40.14	1,004,453
2023-03-30	$40.36	$40.39	$39.83	$39.98	$39.98	865,876
2023-03-29	$40.13	$40.21	$39.63	$40.16	$40.16	535,819
2023-03-28	$39.66	$39.89	$39.38	$39.82	$39.82	420,515
2023-03-27	$40.19	$40.25	$39.43	$39.75	$39.75	876,576
2023-03-24	$38.74	$40.05	$38.64	$39.61	$39.61	1,006,688
2023-03-23	$39.27	$39.43	$38.70	$39.23	$39.23	843,713
2023-03-22	$40.28	$40.53	$39.12	$39.29	$39.29	1,405,675
2023-03-21	$41.23	$41.43	$39.99	$40.02	$40.02	1,404,699
2023-03-20	$39.99	$40.69	$39.87	$40.49	$40.49	722,411
2023-03-17	$39.95	$40.64	$38.97	$39.71	$39.71	4,673,161
2023-03-16	$38.71	$40.50	$38.64	$40.08	$40.08	1,563,736
2023-03-15	$38.71	$39.55	$38.46	$38.98	$38.98	1,599,329
2023-03-14	$39.49	$39.79	$38.81	$39.74	$39.74	1,260,512
2023-03-13	$37.98	$40.72	$36.52	$38.50	$38.50	2,407,828
2023-03-10	$38.57	$39.37	$38.05	$38.76	$38.76	1,562,648
2023-03-09	$40.06	$40.07	$38.67	$38.81	$38.81	902,189
2023-03-08	$40.15	$40.38	$39.88	$39.90	$39.90	834,596
2023-03-07	$39.82	$40.60	$38.88	$40.10	$40.10	1,247,285
2023-03-06	$40.05	$40.30	$39.50	$39.85	$39.85	443,977
2023-03-03	$40.00	$40.14	$39.78	$40.05	$40.05	495,183
2023-03-02	$39.61	$39.82	$39.18	$39.78	$39.78	506,196
2023-03-01	$39.16	$40.02	$39.08	$39.87	$39.87	687,217
2023-02-28	$38.96	$39.44	$38.72	$39.35	$39.35	648,728
2023-02-27	$39.38	$39.38	$38.66	$38.99	$38.99	480,065
2023-02-24	$38.50	$38.94	$38.17	$38.89	$38.89	714,131
2023-02-23	$38.98	$39.13	$38.60	$38.85	$38.85	370,202
2023-02-22	$39.35	$39.50	$38.63	$38.82	$38.82	379,411
2023-02-21	$39.55	$39.76	$39.04	$39.28	$39.28	438,203
2023-02-17	$40.02	$40.28	$39.61	$39.98	$39.98	1,067,122
2023-02-16	$39.44	$40.39	$39.42	$39.97	$39.97	472,545
2023-02-15	$40.03	$40.32	$39.86	$39.92	$39.92	461,902
2023-02-14	$40.82	$40.89	$39.98	$40.35	$40.35	506,037
2023-02-13	$39.92	$40.91	$39.80	$40.85	$40.85	537,540
2023-02-10	$39.06	$40.02	$38.84	$39.84	$39.84	490,037
2023-02-09	$39.58	$39.76	$38.97	$39.09	$39.09	512,695
2023-02-08	$39.82	$40.30	$39.51	$39.56	$39.56	802,760
2023-02-07	$39.72	$40.36	$39.50	$40.18	$40.18	700,224
2023-02-06	$40.58	$40.62	$40.08	$40.28	$40.01	629,394
2023-02-03	$40.40	$41.20	$40.02	$40.68	$40.41	692,970
2023-02-02	$40.36	$40.71	$40.04	$40.40	$40.13	959,938
2023-02-01	$39.00	$40.52	$38.85	$40.36	$40.09	841,068
2023-01-31	$38.45	$39.31	$38.06	$39.30	$39.04	743,343
2023-01-30	$38.42	$39.36	$38.25	$38.43	$38.17	655,112
2023-01-27	$37.08	$39.48	$36.82	$38.68	$38.42	1,549,994
2023-01-26	$37.48	$38.25	$36.96	$38.24	$37.98	708,150
2023-01-25	$37.33	$37.68	$37.24	$37.57	$37.32	676,196
2023-01-24	$38.08	$38.08	$37.48	$37.59	$37.34	624,237
2023-01-23	$38.25	$38.33	$37.72	$38.07	$37.82	581,172
2023-01-20	$38.30	$38.35	$37.69	$38.25	$37.99	370,526
2023-01-19	$38.29	$38.38	$38.02	$38.07	$37.82	325,104
2023-01-18	$38.28	$39.07	$38.26	$38.47	$38.21	632,083
2023-01-17	$39.02	$39.23	$38.49	$38.56	$38.30	517,185
2023-01-13	$38.48	$39.29	$38.37	$39.21	$39.21	577,164
2023-01-12	$38.14	$38.89	$37.72	$38.80	$38.80	1,192,308
2023-01-11	$38.32	$38.48	$37.87	$38.10	$38.10	605,716
2023-01-10	$38.23	$38.74	$38.13	$38.20	$38.20	681,095
2023-01-09	$38.46	$38.46	$37.95	$38.05	$38.05	476,344
2023-01-06	$38.07	$38.61	$37.87	$38.43	$38.43	526,065
2023-01-05	$37.69	$37.84	$37.37	$37.62	$37.62	453,870
2023-01-04	$37.65	$38.26	$37.28	$37.79	$37.79	751,966
2023-01-03	$36.63	$37.35	$36.24	$37.29	$37.29	780,924
2022-12-30	$36.42	$36.68	$36.04	$36.31	$36.31	421,666
2022-12-29	$35.70	$36.65	$35.70	$36.55	$36.55	428,353
2022-12-28	$36.08	$36.18	$35.44	$35.44	$35.44	387,788
2022-12-27	$35.87	$36.01	$35.64	$35.94	$35.94	263,911
2022-12-23	$35.28	$35.90	$35.28	$35.73	$35.73	297,753
2022-12-22	$36.32	$36.33	$35.02	$35.44	$35.44	589,916
2022-12-21	$35.81	$36.51	$35.81	$36.46	$36.46	568,746
2022-12-20	$35.80	$36.01	$35.39	$35.42	$35.42	457,029
2022-12-19	$35.35	$36.09	$35.35	$35.76	$35.76	488,615
2022-12-16	$35.44	$35.98	$35.32	$35.58	$35.58	1,068,211
2022-12-15	$35.73	$36.00	$35.20	$35.70	$35.70	679,938
2022-12-14	$36.14	$36.97	$35.97	$36.10	$36.10	613,324
2022-12-13	$37.27	$37.27	$35.78	$36.24	$36.24	907,656
2022-12-12	$36.23	$36.52	$35.87	$36.28	$36.28	637,196
2022-12-09	$36.74	$37.02	$36.22	$36.25	$36.25	586,439
2022-12-08	$37.35	$37.51	$36.66	$36.87	$36.87	486,938
2022-12-07	$37.31	$37.82	$37.21	$37.26	$37.26	499,034
2022-12-06	$38.14	$38.32	$36.99	$37.50	$37.50	763,427
2022-12-05	$38.38	$38.82	$37.87	$38.17	$38.17	551,207
2022-12-02	$37.50	$38.35	$37.50	$38.31	$38.31	375,880
2022-12-01	$38.23	$38.40	$37.73	$38.03	$38.03	335,915
2022-11-30	$37.69	$38.25	$36.71	$37.96	$37.96	525,328
2022-11-29	$37.08	$37.90	$37.00	$37.64	$37.64	451,008
2022-11-28	$37.53	$37.71	$37.29	$37.40	$37.40	332,692
2022-11-25	$37.75	$37.98	$37.20	$37.70	$37.70	98,539
2022-11-23	$37.60	$37.94	$37.37	$37.46	$37.46	207,447
2022-11-22	$37.39	$37.82	$37.04	$37.70	$37.70	346,212
2022-11-21	$37.47	$38.05	$36.94	$37.25	$37.25	520,312
2022-11-18	$37.39	$37.85	$37.10	$37.72	$37.72	633,435
2022-11-17	$35.94	$37.22	$35.94	$36.91	$36.91	840,906
2022-11-16	$35.69	$36.46	$35.56	$36.33	$36.33	636,302
2022-11-15	$35.97	$36.14	$35.38	$35.98	$35.98	526,314
2022-11-14	$35.22	$35.54	$34.77	$34.88	$34.88	971,007
2022-11-11	$36.20	$36.31	$34.85	$35.44	$35.44	720,332
2022-11-10	$36.53	$36.63	$35.24	$35.62	$35.62	1,266,069
2022-11-09	$35.73	$36.13	$35.28	$35.38	$35.38	562,897
2022-11-08	$35.86	$36.49	$35.42	$36.08	$36.08	665,406
2022-11-07	$35.36	$35.66	$34.79	$35.46	$35.46	637,699
2022-11-04	$35.13	$35.79	$35.01	$35.40	$35.13	609,945
2022-11-03	$34.20	$35.00	$33.79	$34.83	$34.57	548,992
2022-11-02	$35.10	$35.30	$34.48	$34.60	$34.34	651,298
2022-11-01	$35.00	$35.36	$34.79	$35.19	$34.92	680,885
2022-10-31	$35.25	$35.68	$34.65	$34.75	$34.49	864,460
2022-10-28	$34.05	$35.36	$34.05	$35.34	$35.07	1,569,194
2022-10-27	$32.28	$33.01	$31.91	$32.68	$32.43	736,393
2022-10-26	$32.00	$32.47	$31.80	$32.03	$31.79	516,335
2022-10-25	$31.78	$32.21	$31.63	$31.95	$31.71	617,101
2022-10-24	$31.81	$32.06	$31.53	$31.84	$31.60	351,724
2022-10-21	$31.14	$31.74	$30.89	$31.59	$31.35	433,981
2022-10-20	$31.84	$31.90	$30.85	$30.88	$30.65	427,301
2022-10-19	$32.19	$32.45	$31.42	$31.68	$31.44	433,863
2022-10-18	$32.56	$32.84	$32.18	$32.49	$32.24	521,608
2022-10-17	$32.15	$32.50	$31.64	$31.99	$31.75	681,140
2022-10-14	$32.23	$32.66	$31.45	$31.69	$31.69	557,304
2022-10-13	$30.96	$32.11	$30.30	$31.95	$31.95	1,158,449
2022-10-12	$31.56	$31.69	$30.86	$31.42	$31.42	515,005
2022-10-11	$31.78	$31.94	$31.18	$31.40	$31.40	678,920
2022-10-10	$32.30	$32.72	$32.14	$32.15	$32.15	521,199
2022-10-07	$32.81	$32.81	$32.01	$32.10	$32.10	381,074
2022-10-06	$33.30	$33.63	$32.92	$33.02	$33.02	295,391
2022-10-05	$33.57	$33.76	$32.97	$33.35	$33.35	625,548
2022-10-04	$33.47	$34.00	$33.21	$33.87	$33.87	1,033,316
2022-10-03	$33.50	$33.79	$32.76	$33.40	$33.40	901,475
2022-09-30	$32.94	$33.35	$32.46	$33.12	$33.12	794,987
2022-09-29	$32.40	$32.85	$32.08	$32.80	$32.80	555,734
2022-09-28	$32.77	$33.26	$32.55	$32.91	$32.91	754,920
2022-09-27	$33.70	$33.85	$32.44	$32.66	$32.66	769,762
2022-09-26	$33.79	$34.10	$33.16	$33.20	$33.20	542,620
2022-09-23	$34.34	$34.34	$33.10	$33.84	$33.84	952,258
2022-09-22	$34.44	$35.02	$34.12	$34.62	$34.62	576,449
2022-09-21	$35.83	$35.83	$34.59	$34.59	$34.59	569,527
2022-09-20	$35.15	$35.48	$34.44	$35.43	$35.43	832,207
2022-09-19	$33.64	$35.58	$33.64	$35.55	$35.55	963,042
2022-09-16	$34.05	$34.07	$33.59	$33.83	$33.83	3,802,414
2022-09-15	$34.47	$34.92	$34.19	$34.32	$34.32	723,100
2022-09-14	$34.58	$34.72	$33.86	$34.39	$34.39	775,349
2022-09-13	$35.24	$35.24	$34.38	$34.60	$34.60	653,280
2022-09-12	$35.45	$35.79	$35.19	$35.69	$35.69	474,750
2022-09-09	$35.53	$35.70	$35.21	$35.45	$35.45	583,858
2022-09-08	$34.40	$35.36	$34.11	$35.34	$35.34	378,853
2022-09-07	$33.85	$34.66	$33.62	$34.64	$34.64	473,786
2022-09-06	$33.45	$33.81	$32.98	$33.80	$33.80	737,930
2022-09-02	$34.39	$34.47	$33.40	$33.56	$33.56	607,119
2022-09-01	$33.85	$34.20	$33.51	$34.03	$34.03	617,757
2022-08-31	$34.22	$34.64	$33.95	$34.06	$34.06	430,689
2022-08-30	$34.45	$34.46	$33.88	$34.09	$34.09	409,200
2022-08-29	$34.31	$34.54	$33.96	$34.30	$34.30	548,205
2022-08-26	$35.00	$35.37	$34.51	$34.61	$34.61	731,614
2022-08-25	$34.63	$35.07	$34.51	$35.06	$35.06	326,247
2022-08-24	$33.85	$34.45	$33.71	$34.39	$34.39	742,029
2022-08-23	$34.03	$34.42	$33.87	$33.95	$33.95	361,843
2022-08-22	$34.73	$34.73	$34.07	$34.20	$34.20	364,662
2022-08-19	$35.56	$35.78	$35.08	$35.14	$35.14	508,248
2022-08-18	$35.45	$35.82	$35.38	$35.72	$35.72	314,499
2022-08-17	$35.06	$35.41	$34.60	$35.30	$35.30	316,880
2022-08-16	$35.48	$35.57	$35.21	$35.36	$35.36	313,605
2022-08-15	$35.13	$35.65	$35.03	$35.62	$35.62	278,134
2022-08-12	$34.90	$35.37	$34.76	$35.34	$35.34	338,826
2022-08-11	$35.00	$35.00	$34.37	$34.46	$34.46	436,833
2022-08-10	$34.81	$34.84	$34.42	$34.64	$34.64	357,046
2022-08-09	$34.04	$34.27	$33.91	$34.24	$34.24	286,204
2022-08-08	$34.25	$34.33	$33.85	$34.17	$34.17	319,031
2022-08-05	$33.59	$34.46	$33.59	$34.04	$34.04	363,015
2022-08-04	$34.36	$34.59	$34.10	$34.18	$33.91	378,698
2022-08-03	$33.90	$34.38	$33.51	$34.31	$34.04	431,756
2022-08-02	$34.26	$34.41	$33.81	$33.91	$33.64	604,568
2022-08-01	$34.03	$34.70	$33.51	$34.51	$34.24	772,865
2022-07-29	$34.58	$35.11	$33.59	$34.11	$33.84	1,061,145
2022-07-28	$34.87	$35.18	$34.24	$35.02	$34.74	1,140,442
2022-07-27	$34.58	$34.87	$34.13	$34.51	$34.24	728,003
2022-07-26	$34.37	$34.78	$34.16	$34.50	$34.23	356,771
2022-07-25	$34.69	$34.87	$34.37	$34.80	$34.53	344,920
2022-07-22	$34.48	$34.75	$34.19	$34.39	$34.12	345,590
2022-07-21	$33.73	$34.42	$33.58	$34.42	$34.15	401,901
2022-07-20	$33.72	$34.06	$33.48	$33.92	$33.65	349,911
2022-07-19	$33.39	$34.08	$33.35	$33.85	$33.58	630,422
2022-07-18	$34.24	$34.44	$33.05	$33.15	$32.89	568,290
2022-07-15	$33.53	$34.09	$32.93	$33.86	$33.59	716,573
2022-07-14	$31.82	$33.05	$31.80	$33.01	$32.75	609,674
2022-07-13	$32.25	$32.52	$31.92	$32.30	$32.05	521,364
2022-07-12	$32.38	$33.22	$32.38	$32.75	$32.49	438,612
2022-07-11	$32.57	$32.90	$32.48	$32.61	$32.35	372,343
2022-07-08	$33.35	$33.35	$32.77	$32.85	$32.59	437,592
2022-07-07	$32.84	$33.29	$32.70	$33.20	$32.94	483,832
2022-07-06	$32.10	$32.70	$31.93	$32.43	$32.17	639,668
2022-07-05	$31.50	$32.27	$31.14	$32.27	$32.02	825,063
2022-07-01	$31.50	$32.21	$31.28	$32.12	$31.87	589,897
2022-06-30	$31.28	$32.63	$30.93	$31.79	$31.54	1,027,460
2022-06-29	$32.98	$32.98	$31.76	$31.83	$31.58	886,875
2022-06-28	$32.33	$32.38	$31.85	$31.90	$31.65	479,336
2022-06-27	$32.41	$32.41	$31.50	$32.00	$31.75	716,580
2022-06-24	$29.98	$32.16	$29.98	$32.15	$31.90	3,762,356
2022-06-23	$29.68	$29.91	$29.22	$29.87	$29.63	586,036
2022-06-22	$29.68	$29.92	$29.49	$29.70	$29.47	932,775
2022-06-21	$29.86	$30.25	$29.45	$30.12	$29.88	883,582
2022-06-17	$29.48	$29.57	$28.85	$29.25	$29.02	1,954,974
2022-06-16	$29.93	$29.93	$28.69	$29.09	$28.86	1,038,753
2022-06-15	$30.94	$31.01	$30.20	$30.42	$30.18	985,218
2022-06-14	$30.70	$31.10	$30.18	$30.68	$30.44	950,155
2022-06-13	$31.53	$31.65	$30.67	$30.86	$30.62	793,648
2022-06-10	$32.72	$32.82	$32.37	$32.40	$32.15	540,215
2022-06-09	$33.72	$34.02	$33.34	$33.36	$33.10	454,700
2022-06-08	$34.56	$34.58	$33.74	$33.86	$33.59	475,069
2022-06-07	$33.84	$34.70	$33.77	$34.62	$34.35	458,647
2022-06-06	$34.46	$34.51	$33.92	$34.12	$33.85	754,050
2022-06-03	$34.62	$34.62	$33.97	$34.08	$33.81	542,873
2022-06-02	$34.36	$34.98	$33.64	$34.91	$34.64	569,070
2022-06-01	$33.87	$34.45	$33.77	$34.20	$33.93	599,652
2022-05-31	$33.89	$34.34	$33.64	$33.97	$33.70	740,850
2022-05-27	$33.82	$34.36	$33.64	$34.33	$34.06	408,305
2022-05-26	$33.16	$33.85	$33.01	$33.71	$33.44	397,855
2022-05-25	$32.73	$33.37	$32.64	$33.11	$32.85	575,331
2022-05-24	$32.29	$32.82	$31.70	$32.81	$32.55	797,609
2022-05-23	$33.00	$33.18	$32.46	$32.59	$32.33	606,376
2022-05-20	$32.34	$32.50	$31.51	$32.48	$32.22	853,816
2022-05-19	$31.75	$32.56	$31.63	$32.13	$31.88	1,035,387
2022-05-18	$32.46	$32.56	$31.77	$31.87	$31.62	940,942
2022-05-17	$32.43	$32.99	$32.28	$32.95	$32.69	741,977
2022-05-16	$31.04	$32.12	$30.72	$31.77	$31.52	993,430
2022-05-13	$31.28	$31.66	$30.98	$31.29	$31.04	1,076,220
2022-05-12	$30.35	$31.20	$30.18	$31.04	$30.80	1,363,607
2022-05-11	$29.91	$30.73	$29.62	$30.49	$30.25	1,329,349
2022-05-10	$30.11	$30.22	$29.02	$29.64	$29.41	1,114,008
2022-05-09	$28.90	$29.90	$28.90	$29.68	$29.45	863,944
2022-05-06	$28.95	$29.50	$28.42	$29.29	$29.06	810,385
2022-05-05	$29.48	$29.54	$28.70	$29.10	$28.87	1,083,836
2022-05-04	$29.22	$30.22	$28.76	$30.18	$29.67	835,166
2022-05-03	$28.35	$29.65	$28.18	$29.17	$28.67	818,321
2022-05-02	$28.22	$28.74	$27.88	$28.38	$27.90	936,454
2022-04-29	$29.05	$29.63	$28.44	$28.48	$28.00	1,200,049
2022-04-28	$29.34	$29.61	$28.72	$29.44	$28.94	1,075,983
2022-04-27	$29.48	$29.67	$29.01	$29.06	$28.57	923,941
2022-04-26	$30.35	$30.54	$29.54	$29.56	$29.06	631,069
2022-04-25	$30.40	$30.63	$29.73	$30.57	$30.05	838,063
2022-04-22	$31.34	$31.46	$30.61	$30.63	$30.11	923,033
2022-04-21	$32.60	$32.67	$31.26	$31.34	$30.81	491,553
2022-04-20	$32.73	$32.89	$32.34	$32.38	$31.83	360,352
2022-04-19	$31.41	$32.41	$31.41	$32.35	$31.80	651,806
2022-04-18	$31.47	$31.66	$31.01	$31.23	$30.70	571,545
2022-04-14	$32.33	$32.46	$31.53	$31.56	$31.02	347,155
2022-04-13	$31.86	$32.23	$31.62	$32.19	$31.64	401,702
2022-04-12	$31.55	$32.88	$31.34	$31.99	$31.45	828,113
2022-04-11	$32.59	$33.15	$32.40	$32.59	$32.04	429,360
2022-04-08	$32.12	$32.75	$32.00	$32.39	$31.84	724,104
2022-04-07	$32.64	$32.73	$31.81	$32.14	$31.59	632,185
2022-04-06	$33.50	$33.84	$32.87	$32.93	$32.37	454,443
2022-04-05	$33.92	$34.15	$33.47	$33.83	$33.26	514,249
2022-04-04	$34.38	$34.38	$33.80	$33.97	$33.39	354,638
2022-04-01	$34.18	$34.47	$33.70	$34.45	$33.86	617,168
2022-03-31	$34.20	$34.72	$34.03	$34.06	$33.48	554,289
2022-03-30	$34.87	$34.97	$34.02	$34.30	$33.72	426,922
2022-03-29	$34.68	$34.86	$34.38	$34.80	$34.21	362,474
2022-03-28	$34.22	$34.46	$33.58	$34.14	$33.56	353,893
2022-03-25	$34.05	$34.41	$33.86	$34.24	$33.66	590,648
2022-03-24	$33.49	$33.92	$33.05	$33.87	$33.29	401,401
2022-03-23	$33.41	$34.01	$33.27	$33.29	$32.72	525,615
2022-03-22	$34.08	$34.43	$33.62	$33.81	$33.24	378,459
2022-03-21	$33.55	$34.08	$33.32	$33.75	$33.18	488,952
2022-03-18	$34.60	$34.60	$33.53	$33.55	$32.98	1,641,996
2022-03-17	$34.06	$34.73	$33.97	$34.53	$33.94	645,376
2022-03-16	$33.18	$34.57	$33.17	$34.53	$33.94	809,089
2022-03-15	$32.55	$32.95	$32.32	$32.79	$32.23	714,683
2022-03-14	$32.07	$32.65	$31.94	$32.30	$31.75	486,390
2022-03-11	$31.62	$31.97	$31.48	$31.61	$31.07	533,290
2022-03-10	$30.27	$31.35	$30.27	$31.30	$30.77	549,798
2022-03-09	$30.98	$31.20	$30.30	$30.94	$30.41	735,022
2022-03-08	$30.57	$31.33	$30.16	$30.21	$29.70	950,384
2022-03-07	$31.81	$31.90	$30.44	$30.45	$29.93	1,380,833
2022-03-04	$32.02	$32.36	$31.72	$31.98	$31.44	637,982
2022-03-03	$32.96	$33.12	$32.48	$32.82	$32.26	444,331
2022-03-02	$31.72	$33.03	$31.72	$32.77	$32.21	564,033
2022-03-01	$32.27	$32.46	$30.88	$31.30	$30.77	993,066
2022-02-28	$32.27	$33.11	$32.27	$32.67	$32.11	655,970
2022-02-25	$32.31	$33.22	$32.31	$33.15	$32.59	484,529
2022-02-24	$31.01	$32.32	$30.61	$32.21	$31.66	799,999
2022-02-23	$33.42	$33.53	$32.06	$32.16	$31.61	652,860
2022-02-22	$33.32	$33.63	$32.76	$33.12	$32.56	604,989
2022-02-18	$32.94	$33.83	$32.60	$33.50	$32.93	673,900
2022-02-17	$34.03	$34.05	$33.17	$33.22	$32.66	509,640
2022-02-16	$33.89	$34.66	$33.80	$34.46	$33.87	520,755
2022-02-15	$33.76	$34.61	$33.54	$34.23	$33.65	764,347
2022-02-14	$33.23	$33.63	$32.91	$33.28	$32.71	798,525
2022-02-11	$33.53	$34.21	$32.91	$33.21	$32.65	652,214
2022-02-10	$33.69	$34.78	$33.64	$33.81	$33.24	839,589
2022-02-09	$33.72	$34.08	$33.60	$33.94	$33.36	809,609
2022-02-08	$33.30	$33.87	$33.22	$33.63	$33.06	895,431
2022-02-07	$32.48	$33.42	$32.47	$33.15	$32.59	912,956
2022-02-04	$32.37	$33.26	$32.23	$32.93	$32.11	599,795
2022-02-03	$32.40	$32.92	$32.10	$32.45	$31.64	963,558
2022-02-02	$32.67	$32.89	$31.86	$32.40	$31.59	1,177,967
2022-02-01	$33.09	$33.43	$32.74	$32.80	$31.98	816,636
2022-01-31	$32.49	$33.16	$32.31	$33.11	$32.28	718,872
2022-01-28	$31.92	$32.95	$31.07	$32.94	$32.12	1,967,428
2022-01-27	$33.44	$33.67	$32.00	$32.03	$31.23	877,822
2022-01-26	$32.89	$34.03	$32.87	$33.05	$32.23	1,077,278
2022-01-25	$32.43	$33.11	$31.26	$32.67	$31.86	1,135,446
2022-01-24	$32.61	$33.27	$31.93	$33.13	$32.30	1,054,771
2022-01-21	$34.34	$34.44	$33.03	$33.25	$32.42	1,182,882
2022-01-20	$35.80	$36.15	$34.46	$34.48	$33.62	720,687
2022-01-19	$37.19	$37.51	$35.77	$35.78	$34.89	641,906
2022-01-18	$38.06	$38.11	$36.78	$36.88	$35.96	672,058
2022-01-14	$37.53	$38.28	$37.50	$38.05	$37.10	838,989
2022-01-13	$37.80	$38.82	$37.76	$38.04	$37.09	825,653
2022-01-12	$38.73	$38.97	$37.45	$37.74	$36.80	1,039,885
2022-01-11	$38.69	$38.81	$38.07	$38.57	$37.61	544,402
2022-01-10	$39.82	$39.82	$38.40	$38.72	$37.75	801,781
2022-01-07	$38.89	$39.21	$38.71	$39.16	$38.18	462,797
2022-01-06	$38.44	$38.99	$38.20	$38.98	$38.01	669,748
2022-01-05	$38.92	$39.45	$38.24	$38.26	$37.31	693,621
2022-01-04	$38.45	$39.43	$38.42	$38.87	$37.90	796,899
2022-01-03	$37.79	$38.36	$37.67	$38.08	$37.13	588,096
2021-12-31	$37.64	$38.00	$37.35	$37.58	$36.64	454,266
2021-12-30	$37.82	$38.21	$37.73	$37.74	$36.80	571,475
2021-12-29	$37.90	$38.02	$37.53	$37.70	$36.76	523,023
2021-12-28	$37.62	$38.06	$37.59	$37.77	$36.83	400,089
2021-12-27	$37.49	$37.88	$37.14	$37.87	$36.93	533,283
2021-12-23	$37.25	$37.64	$37.22	$37.37	$36.44	500,646
2021-12-22	$36.72	$37.39	$36.63	$37.13	$36.20	565,661
2021-12-21	$36.55	$37.15	$36.27	$36.99	$36.07	769,389
2021-12-20	$37.03	$37.17	$35.57	$36.22	$35.32	864,386
2021-12-17	$36.75	$38.18	$36.38	$37.63	$36.69	2,120,758
2021-12-16	$36.21	$36.97	$36.05	$36.52	$35.61	752,641
2021-12-15	$35.68	$36.08	$35.10	$35.84	$34.95	773,472
2021-12-14	$35.06	$35.79	$35.06	$35.50	$34.61	920,263
2021-12-13	$35.63	$35.71	$34.95	$35.34	$34.46	812,101
2021-12-10	$36.07	$36.13	$35.52	$35.82	$34.93	573,528
2021-12-09	$35.64	$36.21	$35.49	$35.86	$34.97	563,594
2021-12-08	$35.67	$36.54	$35.51	$36.18	$35.28	794,220
2021-12-07	$35.24	$35.87	$34.91	$35.68	$34.79	770,494
2021-12-06	$35.11	$35.65	$34.59	$35.05	$34.18	561,063
2021-12-03	$35.14	$35.27	$34.05	$34.48	$33.62	521,049
2021-12-02	$33.94	$35.32	$33.75	$34.94	$34.07	691,355
2021-12-01	$34.61	$35.03	$33.68	$33.68	$32.84	1,162,489
2021-11-30	$33.95	$34.08	$33.07	$33.71	$32.87	975,695
2021-11-29	$34.79	$34.82	$33.97	$34.44	$33.58	548,162
2021-11-26	$34.39	$34.58	$33.65	$34.22	$33.37	483,938
2021-11-24	$35.43	$36.03	$35.37	$35.64	$34.75	369,025
2021-11-23	$34.93	$35.93	$34.67	$35.74	$34.85	613,852
2021-11-22	$35.15	$35.64	$34.83	$34.97	$34.10	524,173
2021-11-19	$34.17	$34.76	$34.16	$34.65	$33.79	493,292
2021-11-18	$35.02	$35.22	$34.53	$34.67	$33.81	350,852
2021-11-17	$35.59	$35.60	$34.66	$35.01	$34.14	616,622
2021-11-16	$35.67	$36.26	$35.67	$35.89	$35.00	582,135
2021-11-15	$35.96	$36.01	$35.39	$35.71	$34.82	510,377
2021-11-12	$35.56	$35.94	$35.43	$35.75	$34.86	352,914
2021-11-11	$35.17	$35.83	$35.12	$35.64	$34.75	460,450
2021-11-10	$34.50	$35.15	$34.35	$35.11	$34.23	448,199
2021-11-09	$34.29	$34.62	$34.10	$34.52	$33.66	643,955
2021-11-08	$34.97	$34.97	$34.28	$34.51	$33.65	325,301
2021-11-05	$34.25	$35.04	$34.25	$34.61	$33.75	501,581
2021-11-04	$34.75	$34.84	$33.70	$34.19	$33.08	633,897
2021-11-03	$34.18	$35.15	$34.04	$34.76	$33.63	578,413
2021-11-02	$34.62	$34.72	$34.21	$34.34	$33.22	359,038
2021-11-01	$33.46	$34.73	$33.46	$34.51	$33.39	487,304
2021-10-29	$32.62	$33.55	$32.07	$33.31	$32.23	795,248
2021-10-28	$32.27	$32.61	$31.94	$31.98	$30.94	795,580
2021-10-27	$33.03	$33.11	$32.10	$32.13	$31.09	393,130
2021-10-26	$33.36	$33.64	$33.18	$33.28	$32.20	206,351
2021-10-25	$33.18	$33.36	$33.00	$33.27	$32.19	251,158
2021-10-22	$33.30	$33.53	$32.95	$33.13	$32.05	312,329
2021-10-21	$33.47	$33.76	$33.03	$33.16	$32.08	324,767
2021-10-20	$32.77	$33.60	$32.59	$33.44	$32.35	517,133
2021-10-19	$32.63	$32.75	$31.97	$32.67	$31.61	786,352
2021-10-18	$32.75	$33.12	$32.66	$32.67	$31.61	400,554
2021-10-15	$33.39	$33.51	$33.02	$33.02	$31.95	439,752
2021-10-14	$32.76	$32.88	$32.22	$32.87	$31.80	331,139
2021-10-13	$31.65	$32.40	$31.35	$32.22	$31.17	628,933
2021-10-12	$32.47	$32.66	$31.18	$31.56	$30.53	591,490
2021-10-11	$33.38	$34.15	$32.48	$32.70	$31.64	674,680
2021-10-08	$32.85	$33.62	$32.54	$33.53	$32.44	376,763
2021-10-07	$32.81	$33.65	$32.66	$33.05	$31.98	724,180
2021-10-06	$32.61	$32.97	$31.93	$32.37	$31.32	400,355
2021-10-05	$32.51	$33.24	$32.25	$32.93	$31.86	312,946
2021-10-04	$32.70	$32.91	$32.10	$32.38	$31.33	387,405
2021-10-01	$32.53	$33.02	$31.85	$32.63	$31.57	511,150
2021-09-30	$32.43	$32.95	$32.37	$32.50	$31.44	692,642
2021-09-29	$31.98	$32.31	$31.42	$32.23	$31.18	724,450
2021-09-28	$32.13	$32.37	$31.74	$31.85	$30.82	1,040,773
2021-09-27	$31.49	$32.42	$31.33	$32.10	$31.06	419,060
2021-09-24	$30.81	$31.33	$30.64	$31.14	$30.13	331,643
2021-09-23	$30.42	$31.26	$30.42	$30.90	$29.90	344,005
2021-09-22	$29.86	$30.40	$29.74	$30.11	$29.13	411,172
2021-09-21	$30.07	$30.10	$29.37	$29.52	$28.56	408,424
2021-09-20	$30.02	$30.23	$28.99	$29.74	$28.77	638,156
2021-09-17	$31.00	$31.24	$30.62	$30.96	$29.95	1,156,146
2021-09-16	$31.81	$31.82	$30.82	$30.85	$29.85	464,575
2021-09-15	$31.09	$31.78	$31.07	$31.64	$30.61	363,847
2021-09-14	$32.07	$32.07	$31.11	$31.23	$30.22	329,774
2021-09-13	$31.88	$32.20	$31.66	$31.87	$30.83	226,204
2021-09-10	$32.27	$32.27	$31.54	$31.57	$30.54	318,779
2021-09-09	$31.71	$32.47	$31.57	$31.95	$30.91	453,509
2021-09-08	$31.49	$31.81	$31.42	$31.60	$30.57	353,597
2021-09-07	$32.46	$32.54	$31.66	$31.67	$30.64	414,733
2021-09-03	$32.82	$33.11	$32.53	$32.60	$31.54	334,489
2021-09-02	$33.25	$33.46	$32.86	$32.94	$31.87	335,659
2021-09-01	$33.97	$34.02	$33.19	$33.21	$32.13	328,343
2021-08-31	$33.83	$34.08	$33.60	$33.83	$32.73	454,103
2021-08-30	$34.55	$34.61	$33.71	$33.73	$32.63	283,862
2021-08-27	$33.89	$34.70	$33.81	$34.55	$33.43	407,161
2021-08-26	$34.51	$34.51	$33.66	$33.69	$32.60	292,616
2021-08-25	$34.20	$34.74	$33.95	$34.46	$33.34	370,653
2021-08-24	$33.97	$34.24	$33.75	$34.01	$32.91	300,390
2021-08-23	$33.74	$34.04	$33.67	$33.76	$32.66	298,597
2021-08-20	$32.66	$33.54	$32.63	$33.52	$32.43	333,808
2021-08-19	$32.58	$32.80	$32.23	$32.67	$31.61	306,001
2021-08-18	$32.92	$33.48	$32.75	$32.84	$31.77	482,327
2021-08-17	$33.24	$33.37	$32.77	$33.07	$32.00	243,973
2021-08-16	$33.37	$33.67	$33.05	$33.62	$32.53	160,805
2021-08-13	$33.97	$33.97	$33.63	$33.75	$32.65	184,336
2021-08-12	$33.88	$34.10	$33.42	$33.92	$32.82	307,213
2021-08-11	$33.70	$34.06	$33.40	$33.99	$32.89	431,295
2021-08-10	$32.64	$33.34	$32.54	$33.32	$32.24	403,951
2021-08-09	$32.53	$33.12	$32.28	$32.76	$31.70	329,910
2021-08-06	$32.18	$32.63	$31.89	$32.60	$31.54	643,883
2021-08-05	$31.46	$31.87	$31.44	$31.85	$30.82	404,179
2021-08-04	$31.95	$32.30	$31.63	$31.65	$30.36	293,703
2021-08-03	$32.15	$32.44	$31.55	$32.35	$31.04	447,908
2021-08-02	$32.77	$33.27	$32.10	$32.12	$30.82	523,638
2021-07-30	$32.48	$32.97	$31.83	$32.44	$31.12	889,924
2021-07-29	$32.63	$33.25	$32.49	$33.12	$31.77	544,085
2021-07-28	$32.37	$32.68	$31.93	$32.39	$31.07	371,828
2021-07-27	$32.19	$32.77	$31.93	$32.20	$30.89	618,408
2021-07-26	$32.50	$32.93	$32.43	$32.64	$31.31	252,505
2021-07-23	$32.51	$32.55	$32.04	$32.32	$31.01	239,117
2021-07-22	$32.71	$32.71	$31.89	$32.07	$30.77	374,152
2021-07-21	$32.96	$33.44	$32.69	$32.90	$31.56	700,976
2021-07-20	$31.80	$32.78	$31.49	$32.46	$31.14	782,676
2021-07-19	$32.38	$32.65	$31.30	$31.66	$30.37	835,920
2021-07-16	$33.62	$33.81	$33.14	$33.27	$31.92	775,108
2021-07-15	$32.65	$33.56	$32.65	$33.25	$31.90	681,295
2021-07-14	$33.73	$33.91	$32.99	$33.13	$31.78	645,553
2021-07-13	$34.30	$34.30	$33.66	$33.82	$32.45	530,235
2021-07-12	$33.39	$34.51	$33.28	$34.25	$32.86	828,577
2021-07-09	$33.25	$33.45	$33.12	$33.43	$32.07	819,136
2021-07-08	$32.84	$33.10	$32.17	$32.60	$31.28	525,868
2021-07-07	$33.19	$33.67	$33.06	$33.42	$32.06	483,990
2021-07-06	$34.16	$34.16	$33.00	$33.42	$32.06	520,138
2021-07-02	$34.35	$34.37	$34.07	$34.31	$32.92	277,004
2021-07-01	$34.06	$34.54	$33.86	$34.34	$32.95	780,229
2021-06-30	$33.49	$34.06	$33.36	$33.91	$32.53	534,593
2021-06-29	$33.99	$34.10	$33.59	$33.63	$32.26	497,874
2021-06-28	$34.50	$34.50	$33.26	$33.67	$32.30	643,862
2021-06-25	$33.92	$34.64	$33.82	$34.62	$33.21	3,063,262
2021-06-24	$33.67	$34.03	$33.27	$33.95	$32.57	650,973
2021-06-23	$33.27	$33.58	$33.15	$33.41	$32.05	531,026
2021-06-22	$33.44	$33.44	$32.75	$33.32	$31.97	566,503
2021-06-21	$32.93	$33.78	$32.83	$33.55	$32.19	718,859
2021-06-18	$33.47	$33.47	$32.48	$32.74	$31.41	1,679,939
2021-06-17	$33.90	$34.32	$33.18	$33.44	$32.08	1,112,812
2021-06-16	$32.33	$34.56	$32.27	$34.11	$32.72	1,578,454
2021-06-15	$32.20	$32.93	$31.98	$32.57	$31.25	955,875
2021-06-14	$32.49	$32.68	$31.90	$32.18	$30.87	676,949
2021-06-11	$32.26	$32.57	$32.20	$32.56	$31.24	718,572
2021-06-10	$32.68	$32.81	$32.09	$32.11	$30.81	495,317
2021-06-09	$32.29	$32.68	$32.15	$32.31	$31.00	874,092
2021-06-08	$32.45	$32.49	$31.97	$32.34	$31.03	788,869
2021-06-07	$32.86	$32.95	$32.38	$32.53	$31.21	691,697
2021-06-04	$31.91	$32.70	$31.65	$32.62	$31.30	854,689
2021-06-03	$31.34	$31.96	$31.26	$31.86	$30.57	840,156
2021-06-02	$32.14	$32.16	$31.55	$31.56	$30.28	889,670
2021-06-01	$32.24	$32.40	$31.79	$32.02	$30.72	577,988
2021-05-28	$32.10	$32.10	$31.63	$31.80	$30.51	564,993
2021-05-27	$31.84	$32.21	$31.78	$32.13	$30.83	905,246
2021-05-26	$31.78	$31.97	$31.50	$31.52	$30.24	708,588
2021-05-25	$32.14	$32.41	$31.65	$31.66	$30.37	735,640
2021-05-24	$32.16	$32.31	$31.72	$32.03	$30.73	650,638
2021-05-21	$31.81	$32.00	$31.53	$31.84	$30.55	763,417
2021-05-20	$31.64	$31.80	$31.23	$31.58	$30.30	884,835
2021-05-19	$30.91	$31.65	$30.43	$31.57	$30.29	1,040,482
2021-05-18	$31.78	$32.10	$31.22	$31.22	$29.95	863,721
2021-05-17	$33.05	$33.13	$31.74	$31.86	$30.57	1,174,370
2021-05-14	$33.59	$33.59	$32.91	$33.25	$31.90	816,811
2021-05-13	$32.30	$33.59	$32.13	$33.25	$31.90	1,197,401
2021-05-12	$32.24	$33.21	$31.96	$32.36	$31.05	1,655,859
2021-05-11	$32.81	$33.21	$32.00	$32.11	$30.81	1,192,410
2021-05-10	$32.99	$34.03	$32.87	$33.33	$31.98	1,335,469
2021-05-07	$31.94	$32.88	$31.91	$32.72	$31.39	1,246,116
2021-05-06	$31.85	$32.35	$31.47	$32.34	$31.03	976,473
2021-05-05	$30.64	$32.00	$30.25	$31.93	$30.38	1,429,500
2021-05-04	$29.03	$30.64	$29.03	$30.55	$29.07	1,216,645
2021-05-03	$28.79	$29.46	$28.58	$29.22	$27.80	1,588,757
2021-04-30	$29.23	$29.52	$27.88	$28.80	$27.40	2,550,269
2021-04-29	$30.42	$30.50	$29.78	$30.20	$28.73	936,483
2021-04-28	$29.84	$30.17	$29.74	$30.11	$28.65	517,533
2021-04-27	$30.02	$30.30	$29.64	$29.82	$28.37	835,704
2021-04-26	$30.46	$30.75	$30.05	$30.15	$28.69	467,490
2021-04-23	$29.64	$30.37	$29.64	$30.21	$28.74	613,708
2021-04-22	$30.13	$30.17	$29.44	$29.60	$28.16	592,372
2021-04-21	$29.77	$30.38	$29.54	$30.04	$28.58	649,214
2021-04-20	$30.00	$30.19	$29.63	$29.87	$28.42	780,277
2021-04-19	$30.33	$30.70	$29.54	$30.17	$28.71	1,597,142
2021-04-16	$31.99	$31.99	$30.65	$31.12	$29.61	655,033
2021-04-15	$31.54	$31.83	$31.30	$31.71	$30.17	582,974
2021-04-14	$30.80	$31.50	$30.80	$31.25	$29.73	285,862
2021-04-13	$31.22	$31.42	$30.72	$30.91	$29.41	487,400
2021-04-12	$31.28	$31.62	$31.18	$31.52	$29.99	817,034
2021-04-09	$31.36	$31.51	$30.96	$31.35	$29.83	388,051
2021-04-08	$31.14	$31.24	$30.89	$31.12	$29.61	465,015
2021-04-07	$30.95	$31.17	$30.78	$31.09	$29.58	379,031
2021-04-06	$31.73	$31.86	$31.02	$31.05	$29.54	500,784
2021-04-05	$31.48	$31.65	$31.10	$31.55	$30.02	689,632
2021-04-01	$31.42	$31.52	$30.72	$31.11	$29.60	668,791
2021-03-31	$31.37	$31.85	$31.01	$31.30	$29.78	1,032,726
2021-03-30	$31.09	$31.70	$31.07	$31.49	$29.96	671,262
2021-03-29	$30.43	$31.50	$30.38	$31.06	$29.55	711,238
2021-03-26	$30.00	$30.84	$29.88	$30.81	$29.31	589,458
2021-03-25	$29.25	$29.98	$28.82	$29.81	$28.36	743,532
2021-03-24	$29.58	$30.19	$29.39	$29.39	$27.96	419,252
2021-03-23	$30.11	$30.35	$29.22	$29.33	$27.91	665,190
2021-03-22	$30.10	$30.62	$29.90	$30.45	$28.97	498,095
2021-03-19	$30.14	$30.64	$29.69	$30.31	$28.84	1,867,047
2021-03-18	$30.98	$31.07	$30.00	$30.06	$28.60	611,784
2021-03-17	$30.83	$31.08	$30.46	$30.74	$29.25	728,797
2021-03-16	$31.33	$31.46	$30.56	$30.78	$29.29	407,049
2021-03-15	$31.14	$31.45	$30.60	$31.43	$29.90	493,236
2021-03-12	$31.13	$31.39	$30.87	$31.15	$29.64	805,486
2021-03-11	$31.30	$31.38	$30.63	$30.89	$29.39	468,384
2021-03-10	$30.06	$31.50	$29.94	$31.35	$29.83	827,180
2021-03-09	$30.15	$30.22	$29.50	$30.01	$28.55	510,674
2021-03-08	$30.39	$30.45	$29.74	$29.90	$28.45	762,706
2021-03-05	$29.36	$30.06	$28.67	$29.99	$28.53	842,366
2021-03-04	$28.84	$29.22	$28.16	$28.65	$27.26	827,012
2021-03-03	$28.31	$29.28	$28.23	$28.81	$27.41	683,122
2021-03-02	$28.75	$28.75	$28.05	$28.09	$26.73	518,022
2021-03-01	$27.51	$28.93	$27.20	$28.73	$27.33	798,246
2021-02-26	$27.61	$27.62	$26.70	$26.72	$25.42	985,088
2021-02-25	$28.37	$28.62	$27.36	$27.53	$26.19	689,978
2021-02-24	$27.17	$28.37	$26.89	$28.22	$26.85	614,915
2021-02-23	$27.23	$27.44	$26.58	$26.98	$25.67	696,555
2021-02-22	$27.59	$27.74	$27.05	$27.43	$26.10	522,587
2021-02-19	$27.32	$27.97	$27.05	$27.60	$26.26	556,884
2021-02-18	$27.98	$28.05	$27.17	$27.19	$25.87	805,688
2021-02-17	$28.37	$28.37	$27.55	$28.13	$26.76	829,522
2021-02-16	$28.39	$28.80	$28.14	$28.59	$27.20	533,203
2021-02-12	$28.02	$28.45	$27.95	$28.17	$26.80	551,944
2021-02-11	$28.67	$28.86	$27.78	$28.17	$26.80	554,895
2021-02-10	$29.24	$29.34	$28.39	$28.67	$27.28	669,411
2021-02-09	$29.21	$29.40	$28.75	$29.05	$27.64	576,222
2021-02-08	$28.56	$29.35	$28.22	$29.35	$27.92	577,942
2021-02-05	$28.24	$28.57	$27.91	$28.39	$27.01	578,884
2021-02-04	$27.40	$28.45	$27.26	$28.10	$26.74	770,427
2021-02-03	$27.12	$27.97	$27.03	$27.75	$26.15	734,757
2021-02-02	$27.84	$27.99	$27.09	$27.24	$25.67	839,370
2021-02-01	$27.20	$27.56	$26.37	$27.52	$25.93	823,789
2021-01-29	$28.79	$29.21	$26.78	$27.00	$25.44	1,141,402
2021-01-28	$28.98	$30.00	$28.71	$29.30	$27.61	1,080,737
2021-01-27	$29.77	$29.99	$28.43	$28.63	$26.98	1,390,145
2021-01-26	$29.79	$30.00	$29.35	$29.69	$27.98	532,529
2021-01-25	$29.64	$30.20	$29.26	$29.66	$27.95	496,913
2021-01-22	$29.84	$30.27	$29.67	$29.95	$28.22	393,688
2021-01-21	$30.83	$30.94	$30.14	$30.15	$28.41	372,730
2021-01-20	$30.94	$31.25	$30.52	$30.83	$29.05	488,497
2021-01-19	$31.05	$31.05	$30.43	$30.89	$29.11	366,388
2021-01-15	$30.51	$31.04	$30.16	$30.74	$28.97	401,594
2021-01-14	$30.68	$31.36	$30.32	$31.13	$29.34	398,503
2021-01-13	$30.62	$30.73	$30.10	$30.50	$28.74	485,356
2021-01-12	$30.59	$31.16	$30.48	$30.54	$28.78	530,128
2021-01-11	$30.02	$30.46	$29.94	$30.22	$28.48	410,592
2021-01-08	$30.79	$30.85	$29.78	$30.32	$28.57	320,310
2021-01-07	$30.25	$30.73	$30.17	$30.50	$28.74	343,876
2021-01-06	$29.15	$30.51	$28.88	$30.12	$28.38	1,133,825
2021-01-05	$28.01	$28.63	$27.97	$28.44	$26.80	456,182
2021-01-04	$28.94	$29.30	$27.92	$28.04	$26.42	527,423
2020-12-31	$28.44	$29.01	$28.25	$28.89	$27.23	565,889
2020-12-30	$27.96	$28.78	$27.96	$28.37	$26.74	386,521
2020-12-29	$28.54	$28.58	$28.00	$28.14	$26.52	467,491
2020-12-28	$28.75	$28.98	$28.40	$28.45	$26.81	358,682
2020-12-24	$28.62	$28.72	$28.25	$28.53	$26.89	274,813
2020-12-23	$28.89	$28.89	$28.27	$28.43	$26.79	779,071
2020-12-22	$29.00	$29.01	$28.55	$28.77	$27.11	429,920
2020-12-21	$28.92	$29.19	$28.43	$28.90	$27.24	746,248
2020-12-18	$29.35	$29.61	$29.09	$29.26	$27.57	2,197,867
2020-12-17	$29.21	$29.37	$28.96	$29.34	$27.65	543,896
2020-12-16	$29.55	$29.55	$29.03	$29.13	$27.45	637,257
2020-12-15	$29.04	$29.31	$28.92	$29.24	$27.56	604,617
2020-12-14	$29.85	$29.85	$28.65	$28.65	$27.00	579,760
2020-12-11	$29.05	$29.74	$29.02	$29.59	$27.89	563,036
2020-12-10	$29.51	$29.60	$29.01	$29.57	$27.87	442,590
2020-12-09	$30.03	$30.18	$29.42	$29.66	$27.95	721,810
2020-12-08	$29.28	$30.19	$29.05	$30.04	$28.31	773,249
2020-12-07	$29.07	$29.26	$28.77	$29.17	$27.49	461,621
2020-12-04	$29.30	$29.51	$28.77	$29.28	$27.59	572,161
2020-12-03	$27.86	$29.55	$27.82	$29.30	$27.61	1,007,601
2020-12-02	$27.06	$27.43	$26.91	$27.25	$25.68	807,963
2020-12-01	$27.39	$27.45	$26.98	$27.05	$25.49	704,994
2020-11-30	$27.50	$27.78	$26.82	$26.84	$25.29	617,831
2020-11-27	$28.05	$28.05	$27.57	$27.79	$26.19	264,949
2020-11-25	$28.49	$28.59	$27.78	$28.00	$26.39	527,918
2020-11-24	$27.98	$28.78	$27.65	$28.66	$27.01	826,534
2020-11-23	$26.91	$27.61	$26.81	$27.49	$25.91	506,431
2020-11-20	$26.69	$26.75	$26.10	$26.46	$24.94	632,876
2020-11-19	$27.47	$27.55	$26.64	$26.89	$25.34	552,710
2020-11-18	$28.39	$28.67	$27.62	$27.62	$26.03	621,960
2020-11-17	$27.65	$28.41	$27.18	$28.41	$26.77	748,980
2020-11-16	$28.00	$28.48	$27.57	$28.17	$26.55	710,389
2020-11-13	$26.63	$27.61	$26.63	$27.56	$25.97	563,028
2020-11-12	$26.22	$26.73	$25.94	$26.30	$24.78	972,516
2020-11-11	$27.04	$27.16	$26.30	$26.58	$25.05	629,821
2020-11-10	$26.49	$26.96	$26.29	$26.74	$25.20	653,081
2020-11-09	$25.73	$27.48	$25.70	$26.16	$24.65	856,263
2020-11-06	$24.39	$24.52	$24.04	$24.05	$22.66	555,221
2020-11-05	$24.17	$24.50	$23.82	$24.21	$22.82	720,554
2020-11-04	$24.40	$25.33	$24.15	$25.11	$22.48	669,522
2020-11-03	$24.86	$25.39	$24.60	$25.20	$22.56	698,543
2020-11-02	$24.32	$24.48	$23.57	$24.44	$21.88	653,599
2020-10-30	$23.68	$24.23	$23.01	$23.90	$21.40	773,887
2020-10-29	$22.36	$23.08	$21.83	$22.74	$20.36	916,320
2020-10-28	$22.91	$23.19	$22.43	$22.68	$20.31	743,300
2020-10-27	$24.25	$24.38	$23.49	$23.54	$21.08	502,012
2020-10-26	$24.44	$24.58	$23.95	$24.27	$21.73	515,638
2020-10-23	$25.00	$25.41	$24.85	$24.92	$22.31	621,446
2020-10-22	$25.27	$25.33	$24.66	$24.82	$22.22	855,798
2020-10-21	$25.48	$25.62	$24.96	$25.08	$22.46	797,370
2020-10-20	$26.00	$26.19	$25.53	$25.59	$22.91	479,600
2020-10-19	$26.92	$27.18	$25.69	$25.71	$23.02	575,515
2020-10-16	$26.19	$27.14	$26.13	$26.57	$23.79	947,348
2020-10-15	$25.80	$26.86	$25.63	$26.84	$24.03	632,609
2020-10-14	$26.32	$26.83	$26.04	$26.10	$23.37	492,948
2020-10-13	$25.77	$26.57	$25.70	$26.23	$23.49	926,492
2020-10-12	$25.73	$26.38	$25.59	$26.12	$23.39	895,283
2020-10-09	$24.70	$25.70	$24.70	$25.54	$22.87	1,109,756
2020-10-08	$23.32	$24.80	$23.25	$24.61	$22.04	1,083,516
2020-10-07	$22.20	$22.96	$22.20	$22.73	$20.35	511,552
2020-10-06	$22.84	$22.85	$22.01	$22.06	$19.75	631,981
2020-10-05	$22.26	$22.75	$22.13	$22.54	$20.18	681,247
2020-10-02	$21.01	$22.14	$21.00	$21.94	$19.65	612,734
2020-10-01	$21.50	$21.79	$21.07	$21.28	$19.05	568,880
2020-09-30	$21.31	$21.82	$21.27	$21.51	$19.26	528,872
2020-09-29	$21.70	$21.89	$21.07	$21.32	$19.09	479,889
2020-09-28	$21.20	$21.89	$21.20	$21.81	$19.53	515,671
2020-09-25	$20.42	$20.85	$20.34	$20.82	$18.64	784,844
2020-09-24	$20.83	$21.21	$20.35	$20.69	$18.53	565,744
2020-09-23	$21.20	$21.56	$20.69	$20.70	$18.54	637,715
2020-09-22	$21.34	$21.69	$20.77	$21.13	$18.92	642,805
2020-09-21	$21.90	$22.02	$21.05	$21.19	$18.97	645,256
2020-09-18	$22.68	$23.12	$22.42	$22.46	$20.11	1,441,167
2020-09-17	$22.60	$22.76	$22.20	$22.46	$20.11	699,533
2020-09-16	$22.65	$23.31	$22.62	$22.94	$20.54	607,465
2020-09-15	$23.04	$23.08	$22.46	$22.55	$20.19	372,326
2020-09-14	$22.70	$23.10	$22.63	$22.92	$20.52	442,487
2020-09-11	$22.30	$22.78	$22.19	$22.48	$20.13	424,850
2020-09-10	$23.15	$23.31	$22.25	$22.28	$19.95	552,972
2020-09-09	$22.94	$23.22	$22.54	$23.09	$20.68	495,926
2020-09-08	$23.23	$23.23	$22.51	$22.80	$20.42	713,260
2020-09-04	$24.32	$24.42	$23.15	$23.50	$21.04	529,671
2020-09-03	$24.68	$24.98	$23.75	$23.79	$21.30	454,421
2020-09-02	$24.10	$24.68	$23.96	$24.54	$21.97	642,099
2020-09-01	$23.73	$24.22	$23.53	$24.13	$21.61	529,481
2020-08-31	$24.56	$24.56	$23.91	$23.91	$21.41	557,312
2020-08-28	$25.11	$25.15	$24.42	$24.55	$21.98	403,780
2020-08-27	$24.34	$24.93	$24.25	$24.83	$22.23	530,661
2020-08-26	$24.98	$24.98	$24.20	$24.24	$21.70	345,247
2020-08-25	$25.65	$25.65	$24.80	$24.87	$22.27	492,885
2020-08-24	$25.17	$25.44	$24.89	$25.30	$22.65	442,172
2020-08-21	$24.70	$25.08	$24.58	$24.83	$22.23	436,906
2020-08-20	$25.10	$25.44	$24.91	$24.91	$22.30	446,419
2020-08-19	$25.66	$25.96	$25.51	$25.58	$22.90	423,197
2020-08-18	$25.81	$26.09	$25.44	$25.54	$22.87	686,305
2020-08-17	$25.94	$26.07	$25.65	$25.92	$23.21	351,592
2020-08-14	$26.03	$26.44	$25.85	$26.06	$23.33	743,863
2020-08-13	$26.64	$27.08	$26.27	$26.37	$23.61	649,812
2020-08-12	$27.29	$27.60	$26.67	$27.04	$24.21	585,554
2020-08-11	$26.99	$27.30	$26.52	$26.57	$23.79	648,660
2020-08-10	$26.53	$26.82	$26.23	$26.39	$23.63	417,059
2020-08-07	$25.26	$26.44	$25.05	$26.44	$23.67	414,624
2020-08-06	$25.54	$25.92	$25.40	$25.52	$22.85	540,774
2020-08-05	$25.63	$26.11	$25.33	$25.96	$23.00	436,040
2020-08-04	$26.36	$26.36	$25.45	$25.53	$22.62	710,035
2020-08-03	$26.62	$26.85	$26.00	$26.31	$23.31	834,487
2020-07-31	$24.62	$26.39	$24.00	$26.36	$23.36	1,194,362
2020-07-30	$24.11	$24.93	$23.66	$24.55	$21.75	870,790
2020-07-29	$24.00	$24.89	$24.00	$24.68	$21.87	515,167
2020-07-28	$23.78	$24.09	$23.03	$23.78	$21.07	749,435
2020-07-27	$23.26	$24.19	$23.24	$24.02	$21.28	630,300
2020-07-24	$23.73	$24.26	$23.39	$23.52	$20.84	493,009
2020-07-23	$23.53	$24.28	$23.53	$23.62	$20.93	671,642
2020-07-22	$23.27	$23.79	$23.17	$23.78	$21.07	856,110
2020-07-21	$22.72	$23.50	$22.49	$23.46	$20.79	805,994
2020-07-20	$22.43	$22.57	$22.07	$22.36	$19.81	485,437
2020-07-17	$22.74	$22.87	$22.41	$22.70	$20.11	451,653
2020-07-16	$22.74	$22.93	$22.37	$22.69	$20.10	402,992
2020-07-15	$23.11	$23.27	$22.64	$23.02	$20.40	661,502
2020-07-14	$21.84	$22.39	$21.41	$22.35	$19.80	969,950
2020-07-13	$22.32	$22.32	$21.60	$21.79	$19.31	771,664
2020-07-10	$21.65	$22.14	$21.51	$22.12	$19.60	943,187
2020-07-09	$22.65	$22.95	$21.44	$21.54	$19.09	657,699
2020-07-08	$22.97	$23.32	$22.67	$22.82	$20.22	634,077
2020-07-07	$23.43	$23.67	$22.73	$22.86	$20.25	581,545
2020-07-06	$23.90	$24.21	$23.59	$23.80	$21.09	396,393
2020-07-02	$23.60	$23.83	$23.15	$23.30	$20.64	401,755
2020-07-01	$23.76	$23.89	$22.94	$22.99	$20.37	425,247
2020-06-30	$23.03	$24.14	$23.03	$23.70	$21.00	898,687
2020-06-29	$22.53	$23.44	$22.34	$23.27	$20.62	685,483
2020-06-26	$22.93	$23.18	$22.02	$22.16	$19.63	2,130,576
2020-06-25	$22.51	$23.60	$22.46	$23.44	$20.77	667,418
2020-06-24	$23.34	$23.49	$22.50	$22.77	$20.18	580,336
2020-06-23	$24.34	$24.40	$23.72	$23.86	$21.14	396,308
2020-06-22	$23.59	$24.05	$23.08	$23.78	$21.07	566,879
2020-06-19	$24.13	$24.20	$23.06	$23.89	$21.17	1,494,415
2020-06-18	$23.51	$24.18	$23.51	$23.80	$21.09	454,789
2020-06-17	$24.27	$24.52	$23.94	$23.96	$21.23	484,612
2020-06-16	$24.86	$24.87	$23.58	$24.21	$21.45	529,140
2020-06-15	$22.13	$23.83	$22.13	$23.59	$20.90	572,039
2020-06-12	$23.76	$23.92	$22.52	$23.40	$20.73	676,227
2020-06-11	$23.40	$24.28	$22.51	$22.57	$20.00	1,010,469
2020-06-10	$25.38	$26.08	$24.80	$24.82	$21.99	842,011
2020-06-09	$25.67	$26.12	$25.21	$25.58	$22.66	700,541
2020-06-08	$26.77	$26.77	$25.89	$26.45	$23.44	1,003,923
2020-06-05	$26.27	$26.78	$25.81	$26.01	$23.05	711,986
2020-06-04	$24.48	$25.00	$24.44	$24.93	$22.09	641,256
2020-06-03	$23.88	$25.13	$23.44	$24.98	$22.13	776,665
2020-06-02	$23.29	$23.29	$22.64	$23.18	$20.54	470,610
2020-06-01	$22.45	$23.18	$22.25	$22.86	$20.25	685,260
2020-05-29	$22.90	$22.94	$22.01	$22.14	$19.62	884,473
2020-05-28	$24.53	$24.53	$23.08	$23.26	$20.61	445,587
2020-05-27	$24.49	$24.61	$23.48	$24.16	$21.41	593,901
2020-05-26	$22.79	$23.80	$22.46	$23.56	$20.88	530,293
2020-05-22	$22.04	$22.04	$21.33	$21.74	$19.26	463,045
2020-05-21	$22.15	$22.53	$21.86	$22.00	$19.49	742,678
2020-05-20	$21.61	$22.40	$21.47	$22.36	$19.81	976,775
2020-05-19	$21.46	$21.91	$21.09	$21.11	$18.70	436,510
2020-05-18	$21.18	$21.77	$20.90	$21.54	$19.09	844,317
2020-05-15	$20.65	$20.65	$20.01	$20.20	$17.90	763,010
2020-05-14	$20.44	$21.02	$20.06	$20.94	$18.55	650,992
2020-05-13	$20.42	$21.08	$20.04	$21.03	$18.63	1,187,239
2020-05-12	$22.47	$22.65	$20.62	$20.67	$18.31	865,542
2020-05-11	$21.67	$22.75	$21.46	$22.43	$19.87	825,965
2020-05-08	$22.40	$22.60	$21.92	$22.08	$19.56	723,163
2020-05-07	$22.51	$22.85	$21.99	$22.07	$19.32	588,529
2020-05-06	$23.39	$23.39	$21.87	$22.16	$19.40	767,067
2020-05-05	$22.73	$23.19	$21.90	$22.07	$19.32	633,672
2020-05-04	$21.02	$22.79	$20.79	$22.71	$19.88	734,461
2020-05-01	$21.40	$22.12	$20.01	$21.39	$18.72	852,494
2020-04-30	$22.11	$22.89	$21.82	$22.77	$19.93	685,955
2020-04-29	$23.74	$24.04	$22.82	$22.85	$20.00	1,064,184
2020-04-28	$23.29	$23.73	$22.39	$22.60	$19.78	629,954
2020-04-27	$21.22	$22.66	$21.22	$22.45	$19.65	514,777
2020-04-24	$20.68	$20.96	$20.34	$20.76	$18.17	510,692
2020-04-23	$20.65	$21.26	$20.24	$20.42	$17.87	575,542
2020-04-22	$20.62	$20.93	$20.03	$20.77	$18.18	368,060
2020-04-21	$19.90	$20.57	$19.50	$20.10	$17.59	620,319
2020-04-20	$20.36	$21.12	$20.01	$20.66	$18.08	398,253
2020-04-17	$20.60	$21.31	$20.08	$21.03	$18.41	511,243
2020-04-16	$19.69	$19.77	$19.03	$19.72	$17.26	578,071
2020-04-15	$19.50	$19.90	$18.83	$19.65	$17.20	603,627
2020-04-14	$20.99	$21.00	$19.62	$20.21	$17.69	841,262
2020-04-13	$21.04	$21.30	$19.92	$20.23	$17.71	492,717
2020-04-09	$20.90	$21.72	$20.60	$21.34	$18.68	937,625
2020-04-08	$19.80	$20.58	$19.26	$19.90	$17.42	969,168
2020-04-07	$20.25	$20.57	$19.42	$19.59	$17.15	978,982
2020-04-06	$18.86	$19.29	$18.18	$19.08	$16.70	813,486
2020-04-03	$18.35	$18.82	$17.21	$17.69	$15.48	977,151
2020-04-02	$17.49	$18.94	$17.49	$18.66	$16.33	785,702
2020-04-01	$17.87	$18.52	$17.16	$17.79	$15.57	829,977
2020-03-31	$19.03	$19.84	$18.30	$19.05	$16.68	1,150,937
2020-03-30	$18.33	$19.47	$17.88	$19.28	$16.88	802,458
2020-03-27	$18.05	$18.88	$17.53	$18.14	$15.88	1,509,503
2020-03-26	$16.70	$18.90	$16.28	$18.90	$16.54	1,057,261
2020-03-25	$15.01	$17.34	$14.91	$16.05	$14.05	1,113,103
2020-03-24	$13.93	$15.28	$13.65	$14.94	$13.08	1,072,838
2020-03-23	$15.74	$15.90	$13.06	$13.07	$11.44	1,180,785
2020-03-20	$18.29	$18.68	$15.83	$15.90	$13.92	1,378,500
2020-03-19	$15.54	$18.98	$15.37	$18.51	$16.20	986,795
2020-03-18	$16.63	$17.83	$14.76	$16.05	$14.05	1,660,428
2020-03-17	$18.22	$18.76	$16.58	$18.22	$15.95	1,722,434
2020-03-16	$17.08	$18.51	$17.02	$17.80	$15.58	1,839,947
2020-03-13	$20.06	$20.28	$18.25	$20.23	$17.71	1,287,169
2020-03-12	$20.09	$20.46	$18.49	$18.76	$16.42	1,222,796
2020-03-11	$24.25	$24.44	$21.63	$21.97	$19.23	1,018,370
2020-03-10	$23.88	$25.42	$22.58	$25.07	$21.94	1,551,492
2020-03-09	$24.34	$25.70	$22.51	$22.87	$20.02	2,466,519
2020-03-06	$25.10	$27.00	$25.10	$26.52	$23.21	1,616,496
2020-03-05	$27.65	$27.77	$25.83	$26.37	$23.08	2,080,660
2020-03-04	$30.12	$30.23	$28.51	$28.54	$24.98	1,759,880
2020-03-03	$30.73	$31.14	$29.30	$29.79	$26.08	1,146,260
2020-03-02	$29.06	$30.92	$28.69	$30.90	$27.05	1,176,405
2020-02-28	$29.69	$30.04	$28.05	$28.85	$25.25	1,543,624
2020-02-27	$32.25	$32.35	$30.68	$30.70	$26.87	1,043,581
2020-02-26	$33.25	$33.62	$32.85	$32.87	$28.77	671,742
2020-02-25	$34.71	$35.00	$33.08	$33.11	$28.98	634,082
2020-02-24	$34.83	$35.25	$34.51	$34.66	$30.34	598,195
2020-02-21	$36.46	$36.67	$35.59	$35.61	$31.17	540,531
2020-02-20	$36.43	$36.71	$36.07	$36.42	$31.88	530,865
2020-02-19	$36.10	$36.82	$35.94	$36.60	$32.04	472,778
2020-02-18	$35.66	$36.12	$35.59	$35.93	$31.45	461,218
2020-02-14	$36.52	$36.92	$35.46	$35.57	$31.14	690,103
2020-02-13	$36.12	$36.71	$36.09	$36.38	$31.84	441,115
2020-02-12	$36.73	$36.73	$35.85	$36.16	$31.65	791,186
2020-02-11	$36.44	$36.80	$36.21	$36.40	$31.86	672,309
2020-02-10	$36.10	$36.71	$36.05	$36.38	$31.84	391,980
2020-02-07	$36.92	$37.12	$36.22	$36.28	$31.76	449,410
2020-02-06	$37.38	$37.61	$36.18	$37.23	$32.59	650,474
2020-02-05	$37.60	$38.26	$36.92	$37.43	$32.53	820,625
2020-02-04	$37.79	$38.12	$37.27	$37.45	$32.55	991,559
2020-02-03	$36.95	$37.66	$36.05	$37.39	$32.49	1,266,840
2020-01-31	$35.83	$36.91	$35.50	$36.23	$31.49	1,829,666
2020-01-30	$34.01	$34.86	$33.95	$34.82	$30.26	651,137
2020-01-29	$34.21	$34.49	$34.13	$34.15	$29.68	302,447
2020-01-28	$34.28	$34.35	$34.05	$34.21	$29.73	348,544
2020-01-27	$33.49	$34.32	$33.35	$34.11	$29.64	477,954
2020-01-24	$34.45	$34.45	$33.56	$33.87	$29.43	435,584
2020-01-23	$34.16	$34.48	$34.00	$34.41	$29.90	480,365
2020-01-22	$34.02	$34.47	$33.94	$34.28	$29.79	351,411
2020-01-21	$33.73	$34.00	$33.45	$33.85	$29.42	426,324
2020-01-17	$34.64	$34.75	$33.93	$33.96	$29.51	299,244
2020-01-16	$34.57	$34.90	$34.27	$34.42	$29.91	469,770
2020-01-15	$33.96	$34.53	$33.96	$34.33	$29.83	594,614
2020-01-14	$34.07	$34.33	$33.85	$34.19	$29.71	582,200
2020-01-13	$33.48	$34.09	$33.38	$34.02	$29.56	479,650
2020-01-10	$33.53	$33.53	$33.12	$33.23	$28.88	566,800
2020-01-09	$33.59	$33.63	$33.37	$33.52	$29.13	603,905
2020-01-08	$33.00	$33.50	$32.92	$33.44	$29.06	802,131
2020-01-07	$32.47	$33.19	$32.34	$33.02	$28.70	529,574
2020-01-06	$32.31	$32.63	$32.19	$32.54	$28.28	646,958
2020-01-03	$32.45	$32.65	$32.24	$32.54	$28.28	401,552
2020-01-02	$32.86	$32.90	$32.54	$32.85	$28.55	423,376
2019-12-31	$32.78	$32.94	$32.52	$32.59	$28.32	330,055
2019-12-30	$32.80	$33.05	$32.55	$32.84	$28.54	481,777
2019-12-27	$32.95	$33.02	$32.54	$32.72	$28.43	328,452
2019-12-26	$32.96	$33.14	$32.78	$32.97	$28.65	201,522
2019-12-24	$32.97	$33.06	$32.72	$32.89	$28.58	134,777
2019-12-23	$33.00	$33.08	$32.77	$32.82	$28.52	523,222
2019-12-20	$33.62	$33.62	$32.93	$32.99	$28.67	1,529,764
2019-12-19	$33.34	$33.64	$33.06	$33.47	$29.09	454,949
2019-12-18	$33.68	$33.70	$33.03	$33.14	$28.80	494,781
2019-12-17	$33.38	$33.60	$33.24	$33.52	$29.13	392,640
2019-12-16	$33.62	$34.15	$33.24	$33.37	$29.00	451,216
2019-12-13	$33.79	$34.18	$33.35	$33.45	$29.07	582,439
2019-12-12	$33.94	$34.49	$33.88	$34.43	$29.92	408,933
2019-12-11	$33.93	$34.10	$33.66	$33.99	$29.54	238,827
2019-12-10	$33.71	$33.88	$33.55	$33.84	$29.41	564,201
2019-12-09	$33.70	$33.92	$33.69	$33.77	$29.35	435,205
2019-12-06	$33.95	$34.13	$33.73	$33.79	$29.36	420,316
2019-12-05	$33.57	$33.69	$33.29	$33.57	$29.17	410,271
2019-12-04	$32.86	$33.50	$32.86	$33.22	$28.87	427,606
2019-12-03	$32.95	$33.00	$32.50	$32.73	$28.44	364,693
2019-12-02	$33.65	$33.71	$33.11	$33.20	$28.85	462,504
2019-11-29	$33.72	$34.00	$33.49	$33.52	$29.13	161,298
2019-11-27	$33.63	$33.97	$33.49	$33.79	$29.36	365,220
2019-11-26	$33.56	$33.80	$33.24	$33.45	$29.07	483,884
2019-11-25	$32.94	$33.77	$32.94	$33.74	$29.32	393,241
2019-11-22	$33.06	$33.16	$32.78	$33.00	$28.68	317,280
2019-11-21	$33.54	$33.55	$32.98	$33.03	$28.70	403,702
2019-11-20	$33.43	$33.69	$33.26	$33.45	$29.07	424,435
2019-11-19	$33.58	$33.87	$33.49	$33.64	$29.23	225,236
2019-11-18	$33.23	$33.53	$33.13	$33.43	$29.05	429,379
2019-11-15	$33.80	$33.80	$33.25	$33.29	$28.93	349,856
2019-11-14	$33.54	$33.78	$33.44	$33.64	$29.23	304,472
2019-11-13	$33.35	$33.99	$33.21	$33.71	$29.30	381,404
2019-11-12	$33.69	$33.83	$33.43	$33.60	$29.20	433,429
2019-11-11	$33.72	$34.02	$33.48	$33.65	$29.24	478,933
2019-11-08	$33.72	$34.06	$33.46	$33.94	$29.50	462,267
2019-11-07	$33.70	$33.95	$33.57	$33.71	$29.30	370,503
2019-11-06	$34.09	$34.09	$33.62	$33.74	$29.09	414,554
2019-11-05	$33.69	$34.04	$33.60	$34.04	$29.35	849,739
2019-11-04	$32.81	$33.57	$32.71	$33.52	$28.90	757,174
2019-11-01	$32.19	$32.62	$32.01	$32.53	$28.05	444,161
2019-10-31	$31.60	$31.99	$31.42	$31.94	$27.54	516,400
2019-10-30	$31.32	$31.82	$31.22	$31.74	$27.36	447,672
2019-10-29	$31.00	$31.52	$30.74	$31.32	$27.00	523,974
2019-10-28	$30.68	$31.17	$30.48	$30.94	$26.67	1,050,672
2019-10-25	$32.40	$32.40	$30.11	$30.49	$26.29	1,296,153
2019-10-24	$31.78	$32.13	$31.23	$31.31	$26.99	549,457
2019-10-23	$31.62	$31.89	$31.46	$31.80	$27.42	283,121
2019-10-22	$32.16	$32.24	$31.61	$31.63	$27.27	297,198
2019-10-21	$31.73	$32.23	$31.73	$32.05	$27.63	381,275
2019-10-18	$31.01	$31.76	$31.01	$31.38	$27.05	426,844
2019-10-17	$31.21	$31.46	$30.95	$31.13	$26.84	354,650
2019-10-16	$30.81	$31.30	$30.64	$30.96	$26.69	829,888
2019-10-15	$31.23	$31.34	$30.44	$30.91	$26.65	1,105,439
2019-10-14	$31.58	$31.64	$31.31	$31.35	$27.03	464,226
2019-10-11	$32.06	$32.46	$31.76	$31.78	$27.40	738,085
2019-10-10	$31.40	$31.69	$31.31	$31.58	$27.23	553,311
2019-10-09	$31.22	$31.53	$31.02	$31.40	$27.07	537,969
2019-10-08	$30.52	$31.10	$30.31	$30.86	$26.61	833,969
2019-10-07	$30.80	$31.04	$30.56	$30.71	$26.48	745,289
2019-10-04	$30.74	$30.96	$30.17	$30.78	$26.54	595,789
2019-10-03	$30.61	$30.88	$30.31	$30.80	$26.55	298,720
2019-10-02	$31.36	$31.66	$30.51	$30.78	$26.54	364,702
2019-10-01	$32.51	$32.58	$31.52	$31.67	$27.30	432,405
2019-09-30	$32.45	$32.73	$32.02	$32.41	$27.94	478,260
2019-09-27	$32.54	$32.73	$32.31	$32.46	$27.98	470,609
2019-09-26	$32.48	$32.64	$32.21	$32.34	$27.88	315,521
2019-09-25	$32.29	$32.62	$31.96	$32.38	$27.92	381,506
2019-09-24	$32.63	$32.84	$32.15	$32.31	$27.86	514,008
2019-09-23	$31.77	$32.69	$31.73	$32.53	$28.05	434,134
2019-09-20	$32.61	$32.69	$31.89	$31.93	$27.53	1,170,700
2019-09-19	$32.25	$32.97	$32.24	$32.57	$28.08	355,512
2019-09-18	$32.37	$32.39	$31.94	$32.27	$27.82	375,158
2019-09-17	$32.74	$32.85	$31.82	$32.41	$27.94	613,422
2019-09-16	$32.40	$33.07	$32.18	$32.85	$28.32	459,611
2019-09-13	$34.00	$34.11	$33.00	$33.02	$28.47	626,745
2019-09-12	$33.29	$33.65	$33.05	$33.51	$28.89	606,679
2019-09-11	$32.41	$33.31	$32.07	$33.27	$28.68	667,153
2019-09-10	$32.09	$32.45	$31.91	$32.24	$27.80	910,846
2019-09-09	$32.15	$32.37	$31.78	$31.92	$27.52	762,116
2019-09-06	$32.66	$32.66	$31.88	$31.96	$27.55	557,696
2019-09-05	$32.60	$33.32	$32.60	$32.79	$28.27	489,885
2019-09-04	$32.05	$32.26	$31.86	$32.21	$27.77	328,286
2019-09-03	$31.80	$32.01	$31.43	$31.73	$27.36	324,653
2019-08-30	$31.97	$32.33	$31.80	$32.04	$27.62	282,514
2019-08-29	$31.73	$31.96	$31.54	$31.83	$27.44	393,095
2019-08-28	$31.19	$31.60	$31.10	$31.45	$27.11	398,292
2019-08-27	$31.95	$32.09	$31.18	$31.31	$26.99	478,642
2019-08-26	$32.17	$32.19	$31.57	$31.77	$27.39	325,788
2019-08-23	$32.34	$32.48	$31.75	$31.85	$27.46	434,420
2019-08-22	$32.15	$32.74	$32.07	$32.39	$27.92	404,832
2019-08-21	$32.56	$32.67	$32.07	$32.12	$27.69	352,087
2019-08-20	$32.14	$32.36	$31.83	$32.27	$27.82	348,230
2019-08-19	$32.41	$32.49	$32.10	$32.23	$27.79	455,038
2019-08-16	$32.36	$32.62	$31.94	$32.10	$27.67	951,675
2019-08-15	$32.35	$32.64	$32.04	$32.18	$27.74	485,853
2019-08-14	$32.10	$32.49	$32.03	$32.10	$27.67	705,294
2019-08-13	$32.15	$32.90	$32.08	$32.78	$28.26	496,223
2019-08-12	$32.19	$32.53	$32.04	$32.25	$27.80	652,296
2019-08-09	$33.13	$33.16	$32.31	$32.48	$28.00	590,211
2019-08-08	$33.00	$33.38	$32.86	$33.26	$28.67	605,519
2019-08-07	$32.71	$33.31	$32.21	$32.71	$28.20	773,141
2019-08-06	$32.86	$33.56	$32.86	$33.50	$28.64	664,342
2019-08-05	$33.49	$33.50	$32.55	$32.80	$28.05	581,582
2019-08-02	$33.75	$34.13	$33.66	$33.99	$29.06	487,160
2019-08-01	$34.56	$34.76	$33.42	$33.91	$29.00	864,030
2019-07-31	$34.99	$35.39	$34.72	$34.75	$29.71	948,214
2019-07-30	$35.03	$35.33	$34.85	$35.00	$29.93	791,013
2019-07-29	$35.64	$35.98	$35.06	$35.25	$30.14	938,206
2019-07-26	$34.57	$35.87	$34.50	$35.56	$30.41	1,842,652
2019-07-25	$33.93	$34.35	$33.72	$34.25	$29.29	757,513
2019-07-24	$33.19	$33.90	$33.03	$33.89	$28.98	600,787
2019-07-23	$33.27	$33.44	$33.14	$33.34	$28.51	537,016
2019-07-22	$33.25	$33.29	$32.68	$33.10	$28.30	648,335
2019-07-19	$33.45	$33.94	$33.25	$33.26	$28.44	727,644
2019-07-18	$32.90	$33.61	$32.84	$33.51	$28.65	620,568
2019-07-17	$33.24	$33.34	$32.85	$32.98	$28.20	526,196
2019-07-16	$33.44	$33.64	$33.17	$33.36	$28.53	647,136
2019-07-15	$33.85	$33.99	$33.18	$33.41	$28.57	662,180
2019-07-12	$33.75	$33.96	$33.51	$33.80	$28.90	829,823
2019-07-11	$33.16	$33.61	$33.00	$33.60	$28.73	641,262
2019-07-10	$33.48	$33.50	$32.98	$33.00	$28.22	454,765
2019-07-09	$32.99	$33.40	$32.63	$33.35	$28.52	398,606
2019-07-08	$33.09	$33.33	$32.90	$33.03	$28.24	406,476
2019-07-05	$33.11	$33.33	$32.97	$33.28	$28.46	286,934
2019-07-03	$32.58	$33.27	$32.55	$33.10	$28.30	229,268
2019-07-02	$32.73	$32.80	$32.34	$32.49	$27.78	402,103
2019-07-01	$32.79	$32.98	$32.25	$32.68	$27.94	394,169
2019-06-28	$32.55	$32.90	$32.43	$32.50	$27.79	1,699,063
2019-06-27	$31.81	$32.46	$31.80	$32.41	$27.71	524,696
2019-06-26	$31.71	$31.99	$31.49	$31.72	$27.12	911,648
2019-06-25	$31.97	$31.97	$31.49	$31.64	$27.05	441,223
2019-06-24	$32.22	$32.37	$31.81	$31.89	$27.27	411,325
2019-06-21	$31.87	$32.24	$31.80	$32.19	$27.52	1,175,375
2019-06-20	$31.98	$32.42	$31.70	$32.09	$27.44	508,101
2019-06-19	$32.06	$32.24	$31.63	$31.76	$27.16	516,082
2019-06-18	$31.62	$32.23	$31.55	$32.00	$27.36	512,419
2019-06-17	$32.37	$32.40	$31.26	$31.33	$26.79	595,143
2019-06-14	$32.44	$32.62	$32.25	$32.41	$27.71	385,607
2019-06-13	$32.67	$32.82	$32.29	$32.39	$27.70	392,338
2019-06-12	$32.30	$32.84	$32.26	$32.57	$27.85	579,905
2019-06-11	$32.26	$32.56	$31.93	$32.34	$27.65	445,705
2019-06-10	$32.35	$32.68	$31.82	$32.15	$27.49	832,161
2019-06-07	$31.94	$32.24	$31.74	$31.76	$27.16	670,100
2019-06-06	$31.80	$32.03	$31.70	$31.93	$27.30	518,045
2019-06-05	$31.82	$31.90	$31.20	$31.87	$27.25	450,497
2019-06-04	$31.46	$31.91	$31.25	$31.77	$27.17	452,818
2019-06-03	$30.48	$31.28	$30.32	$31.15	$26.64	766,458
2019-05-31	$30.78	$30.82	$30.34	$30.53	$26.11	866,505
2019-05-30	$31.57	$31.78	$30.93	$31.03	$26.53	531,182
2019-05-29	$31.21	$31.63	$31.08	$31.57	$26.99	847,794
2019-05-28	$30.76	$31.42	$30.65	$31.36	$26.82	1,125,692
2019-05-24	$30.45	$30.86	$30.37	$30.84	$26.37	533,636
2019-05-23	$30.37	$30.74	$30.12	$30.30	$25.91	656,410
2019-05-22	$30.85	$31.05	$30.33	$30.61	$26.17	441,915
2019-05-21	$30.41	$31.14	$30.41	$30.99	$26.50	634,407
2019-05-20	$30.37	$30.43	$30.13	$30.29	$25.90	532,806
2019-05-17	$30.76	$30.99	$30.50	$30.56	$26.13	473,518
2019-05-16	$30.81	$31.08	$30.73	$30.93	$26.45	497,556
2019-05-15	$30.48	$30.82	$30.10	$30.72	$26.27	775,180
2019-05-14	$30.89	$31.04	$30.65	$30.71	$26.26	698,519
2019-05-13	$31.60	$31.70	$30.76	$30.87	$26.40	732,809
2019-05-10	$31.91	$32.16	$31.56	$31.90	$27.28	556,782
2019-05-09	$31.65	$32.10	$31.32	$31.96	$27.33	637,159
2019-05-08	$31.54	$31.98	$31.54	$31.79	$27.18	788,831
2019-05-07	$31.36	$32.19	$31.01	$31.64	$27.05	1,154,174
2019-05-06	$31.06	$31.93	$30.89	$31.87	$27.02	874,721
2019-05-03	$31.25	$31.53	$31.19	$31.52	$26.72	430,978
2019-05-02	$31.40	$31.65	$30.93	$31.23	$26.48	633,552
2019-05-01	$30.87	$31.58	$30.64	$31.35	$26.58	755,279
2019-04-30	$31.00	$31.20	$30.66	$30.73	$26.05	1,090,517
2019-04-29	$31.07	$31.46	$30.78	$30.83	$26.14	1,111,641
2019-04-26	$30.70	$31.74	$29.97	$31.09	$26.36	2,445,698
2019-04-25	$32.90	$33.77	$32.56	$33.54	$28.44	1,247,609
2019-04-24	$32.69	$33.11	$32.52	$32.99	$27.97	875,953
2019-04-23	$32.57	$33.19	$32.41	$32.68	$27.71	1,168,938
2019-04-22	$32.54	$32.86	$32.39	$32.60	$27.64	1,908,518
2019-04-18	$32.18	$32.65	$32.02	$32.56	$27.61	478,737
2019-04-17	$33.11	$33.11	$31.98	$32.20	$27.30	1,095,403
2019-04-16	$32.70	$33.18	$32.62	$33.02	$28.00	706,108
2019-04-15	$32.69	$32.76	$32.41	$32.46	$27.52	841,123
2019-04-12	$32.48	$32.72	$32.23	$32.65	$27.68	587,138
2019-04-11	$31.80	$32.52	$31.77	$32.19	$27.29	663,564
2019-04-10	$31.24	$31.87	$31.03	$31.75	$26.92	633,395
2019-04-09	$31.20	$31.22	$30.73	$31.22	$26.47	631,623
2019-04-08	$30.95	$31.24	$30.83	$31.19	$26.44	689,489
2019-04-05	$30.50	$30.90	$30.34	$30.90	$26.20	563,049
2019-04-04	$30.13	$30.49	$30.07	$30.49	$25.85	496,877
2019-04-03	$29.94	$30.25	$29.76	$30.07	$25.49	587,386
2019-04-02	$30.08	$30.23	$29.58	$29.71	$25.19	611,078
2019-04-01	$29.52	$30.06	$29.40	$30.06	$25.49	587,952
2019-03-29	$29.61	$29.65	$29.24	$29.31	$24.85	695,966
2019-03-28	$29.11	$29.56	$28.60	$29.43	$24.95	623,048
2019-03-27	$29.12	$29.32	$28.86	$29.15	$24.71	732,160
2019-03-26	$28.67	$29.19	$28.67	$29.07	$24.65	672,676
2019-03-25	$28.48	$28.64	$27.98	$28.50	$24.16	1,707,422
2019-03-22	$29.10	$29.10	$28.20	$28.52	$24.18	857,869
2019-03-21	$29.06	$29.60	$28.95	$29.14	$24.71	1,120,426
2019-03-20	$29.56	$29.78	$29.17	$29.22	$24.77	1,149,736
2019-03-19	$30.50	$30.58	$29.37	$29.60	$25.10	991,399
2019-03-18	$29.85	$30.43	$29.78	$30.40	$25.77	699,112
2019-03-15	$29.36	$29.93	$29.36	$29.75	$25.22	1,883,120
2019-03-14	$29.70	$29.82	$29.30	$29.37	$24.90	711,328
2019-03-13	$29.76	$29.90	$29.42	$29.70	$25.18	1,120,554
2019-03-12	$29.85	$29.92	$29.52	$29.67	$25.16	550,856
2019-03-11	$29.46	$29.85	$29.27	$29.84	$25.30	562,719
2019-03-08	$29.10	$29.33	$28.73	$29.28	$24.82	499,282
2019-03-07	$29.79	$29.83	$29.02	$29.15	$24.71	659,405
2019-03-06	$29.81	$30.34	$29.71	$29.83	$25.29	1,033,693
2019-03-05	$29.57	$30.09	$29.57	$29.89	$25.34	819,144
2019-03-04	$29.53	$30.02	$29.43	$29.59	$25.09	734,011
2019-03-01	$29.95	$30.35	$29.51	$29.55	$25.05	1,090,223
2019-02-28	$29.40	$29.93	$29.33	$29.75	$25.22	890,184
2019-02-27	$28.89	$29.37	$28.64	$29.30	$24.84	694,865
2019-02-26	$28.93	$29.11	$28.70	$28.88	$24.49	749,926
2019-02-25	$29.00	$29.40	$28.89	$28.96	$24.55	818,335
2019-02-22	$28.89	$28.97	$28.52	$28.93	$24.53	450,309
2019-02-21	$28.59	$28.96	$28.50	$28.86	$24.47	934,994
2019-02-20	$28.31	$28.72	$28.23	$28.69	$24.32	870,824
2019-02-19	$28.20	$28.55	$27.43	$28.42	$24.10	579,129
2019-02-15	$28.00	$28.56	$27.88	$28.37	$24.05	972,851
2019-02-14	$27.70	$27.97	$27.53	$27.84	$23.60	901,933
2019-02-13	$27.86	$28.09	$27.70	$27.83	$23.60	920,654
2019-02-12	$27.89	$28.00	$27.67	$27.77	$23.54	1,093,523
2019-02-11	$27.40	$27.78	$27.27	$27.75	$23.53	675,361
2019-02-08	$27.41	$27.44	$26.98	$27.35	$23.19	1,011,473
2019-02-07	$27.05	$27.37	$26.73	$27.36	$23.20	798,139
2019-02-06	$26.67	$27.41	$26.67	$27.32	$22.94	1,207,659
2019-02-05	$26.33	$26.76	$26.30	$26.72	$22.43	693,135
2019-02-04	$26.02	$26.38	$25.96	$26.26	$22.05	339,311
2019-02-01	$26.18	$26.28	$25.81	$26.00	$21.83	920,701
2019-01-31	$25.82	$26.22	$25.68	$26.13	$21.94	977,790
2019-01-30	$26.75	$26.92	$25.80	$25.90	$21.74	798,538
2019-01-29	$26.46	$27.03	$26.10	$26.71	$22.42	1,693,989
2019-01-28	$25.64	$26.46	$25.64	$26.39	$22.16	1,222,780
2019-01-25	$25.12	$25.81	$24.65	$25.48	$21.39	1,613,577
2019-01-24	$25.88	$25.93	$25.02	$25.09	$21.06	1,310,131
2019-01-23	$26.43	$26.50	$25.80	$25.90	$21.74	1,010,902
2019-01-22	$26.20	$26.51	$26.09	$26.38	$22.15	669,251
2019-01-18	$26.13	$26.73	$26.08	$26.43	$22.19	883,603
2019-01-17	$25.79	$26.32	$25.65	$25.99	$21.82	807,902
2019-01-16	$25.51	$25.95	$25.48	$25.85	$21.70	695,814
2019-01-15	$25.13	$25.29	$24.59	$25.29	$21.23	824,595
2019-01-14	$25.23	$25.47	$25.13	$25.19	$21.15	652,484
2019-01-11	$25.67	$25.67	$24.68	$25.30	$21.24	702,338
2019-01-10	$26.05	$26.11	$25.75	$25.91	$21.75	604,742
2019-01-09	$26.13	$26.32	$25.90	$26.03	$21.85	501,434
2019-01-08	$26.28	$26.42	$25.80	$25.94	$21.78	570,713
2019-01-07	$25.99	$26.34	$25.67	$26.03	$21.85	812,803
2019-01-04	$26.08	$26.48	$25.77	$25.94	$21.78	1,004,347
2019-01-03	$26.11	$26.18	$25.42	$25.75	$21.62	934,403
2019-01-02	$26.22	$26.50	$25.94	$26.23	$22.02	1,023,518
2018-12-31	$26.51	$26.78	$26.07	$26.55	$22.29	630,509
2018-12-28	$26.33	$26.65	$26.07	$26.42	$22.18	955,645
2018-12-27	$25.74	$26.25	$25.62	$26.25	$22.04	938,101
2018-12-26	$25.38	$26.47	$25.12	$26.45	$22.21	1,122,012
2018-12-24	$25.09	$25.80	$24.82	$25.30	$21.24	504,781
2018-12-21	$24.76	$25.57	$24.65	$25.12	$21.09	2,857,491
2018-12-20	$24.61	$25.21	$24.51	$24.80	$20.82	996,592
2018-12-19	$25.17	$25.17	$24.28	$24.60	$20.65	976,379
2018-12-18	$25.05	$25.57	$24.93	$24.96	$20.96	892,689
2018-12-17	$24.87	$25.51	$24.62	$24.84	$20.85	897,604
2018-12-14	$24.51	$24.81	$24.45	$24.65	$20.69	749,384
2018-12-13	$25.08	$25.25	$24.66	$24.67	$20.71	885,758
2018-12-12	$24.71	$25.30	$24.55	$25.02	$21.01	900,480
2018-12-11	$24.52	$24.60	$24.04	$24.34	$20.43	949,929
2018-12-10	$24.80	$24.90	$24.06	$24.27	$20.38	814,267
2018-12-07	$25.15	$25.42	$24.81	$24.89	$20.90	639,567
2018-12-06	$25.06	$25.32	$24.45	$25.21	$21.17	945,485
2018-12-04	$26.68	$26.90	$25.33	$25.42	$21.34	1,205,311
2018-12-03	$26.76	$27.00	$26.59	$26.77	$22.47	961,481
2018-11-30	$26.50	$26.73	$26.07	$26.48	$22.23	1,025,102
2018-11-29	$26.47	$26.77	$26.21	$26.56	$22.30	640,372
2018-11-28	$26.67	$26.92	$26.13	$26.68	$22.40	609,362
2018-11-27	$27.04	$27.15	$26.53	$26.68	$22.40	1,018,752
2018-11-26	$26.54	$27.18	$26.48	$27.13	$22.78	677,714
2018-11-23	$26.19	$26.65	$26.11	$26.27	$22.06	392,793
2018-11-21	$25.93	$26.82	$25.77	$26.34	$22.11	1,125,157
2018-11-20	$25.55	$25.99	$25.34	$25.91	$21.75	1,098,347
2018-11-19	$25.57	$25.81	$25.35	$25.64	$21.53	725,669
2018-11-16	$25.19	$25.79	$24.84	$25.65	$21.53	634,220
2018-11-15	$25.00	$25.38	$24.68	$25.36	$21.29	864,462
2018-11-14	$25.47	$25.66	$24.84	$25.17	$21.13	835,571
2018-11-13	$25.23	$25.63	$25.12	$25.32	$21.26	892,088
2018-11-12	$25.24	$25.60	$25.06	$25.16	$21.12	854,513
2018-11-09	$24.82	$25.23	$24.64	$25.19	$21.15	799,436
2018-11-08	$24.86	$25.41	$24.74	$24.91	$20.91	794,388
2018-11-07	$24.80	$25.01	$24.18	$25.01	$21.00	875,084
2018-11-06	$24.68	$24.98	$24.35	$24.96	$20.73	745,519
2018-11-05	$24.87	$25.16	$24.48	$24.74	$20.55	770,607
2018-11-02	$24.97	$25.27	$24.70	$24.87	$20.66	1,040,961
2018-11-01	$24.89	$24.92	$24.04	$24.73	$20.54	1,034,439
2018-10-31	$25.74	$25.75	$24.60	$24.67	$20.49	2,016,974
2018-10-30	$25.31	$26.22	$25.31	$25.72	$21.36	1,497,108
2018-10-29	$25.00	$25.73	$24.92	$25.26	$20.98	1,451,173
2018-10-26	$23.54	$25.07	$23.27	$24.87	$20.66	2,162,482
2018-10-25	$22.32	$23.07	$22.14	$22.85	$18.98	1,312,505
2018-10-24	$22.71	$22.76	$22.15	$22.17	$18.41	1,087,399
2018-10-23	$22.57	$23.03	$22.29	$22.77	$18.91	1,167,920
2018-10-22	$22.79	$23.17	$22.57	$22.74	$18.89	1,152,837
2018-10-19	$22.55	$22.88	$22.30	$22.79	$18.93	693,780
2018-10-18	$23.00	$23.07	$22.30	$22.56	$18.74	456,791
2018-10-17	$22.58	$23.13	$22.54	$23.01	$19.11	431,410
2018-10-16	$22.79	$22.79	$22.20	$22.71	$18.86	837,958
2018-10-15	$22.44	$22.79	$22.22	$22.63	$18.80	961,176
2018-10-12	$23.15	$23.15	$22.25	$22.45	$18.65	1,340,854
2018-10-11	$23.53	$23.93	$22.81	$22.82	$18.95	957,586
2018-10-10	$24.52	$24.67	$23.69	$23.72	$19.70	1,049,807
2018-10-09	$24.73	$24.80	$24.00	$24.36	$20.23	1,110,931
2018-10-08	$24.93	$25.32	$24.62	$24.93	$20.71	750,970
2018-10-05	$24.84	$25.07	$24.68	$24.91	$20.69	866,932
2018-10-04	$24.54	$24.98	$24.52	$24.75	$20.56	963,387
2018-10-03	$24.47	$24.89	$24.41	$24.60	$20.43	1,058,854
2018-10-02	$24.33	$24.46	$24.00	$24.30	$20.18	785,173
2018-10-01	$24.20	$24.29	$23.77	$24.18	$20.08	734,749
2018-09-28	$24.17	$24.41	$24.09	$24.12	$20.03	481,793
2018-09-27	$24.36	$24.47	$24.08	$24.36	$20.23	487,985
2018-09-26	$24.59	$24.72	$24.28	$24.28	$20.17	629,438
2018-09-25	$24.88	$24.92	$24.58	$24.59	$20.42	755,120
2018-09-24	$25.15	$25.27	$24.72	$24.86	$20.65	515,405
2018-09-21	$25.18	$25.48	$25.04	$25.17	$20.91	1,986,458
2018-09-20	$25.12	$25.45	$24.96	$25.16	$20.90	1,165,726
2018-09-19	$24.41	$25.08	$24.39	$24.97	$20.74	857,205
2018-09-18	$24.37	$24.42	$23.87	$24.33	$20.21	720,598
2018-09-17	$24.19	$24.56	$24.04	$24.28	$20.17	1,263,203
2018-09-14	$23.12	$23.66	$22.84	$23.64	$19.64	754,391
2018-09-13	$23.65	$23.65	$22.97	$23.04	$19.14	577,104
2018-09-12	$23.59	$23.62	$23.20	$23.52	$19.54	1,115,843
2018-09-11	$23.49	$23.77	$23.29	$23.64	$19.64	1,310,116
2018-09-10	$23.10	$23.61	$23.06	$23.59	$19.59	662,499
2018-09-07	$23.07	$23.07	$22.65	$22.97	$19.08	818,377
2018-09-06	$23.36	$23.40	$22.98	$23.14	$19.22	897,476
2018-09-05	$22.88	$23.43	$22.78	$23.33	$19.38	959,492
2018-09-04	$23.14	$23.14	$22.48	$22.86	$18.99	944,887
2018-08-31	$22.77	$23.23	$22.63	$23.16	$19.24	863,020
2018-08-30	$22.84	$23.00	$22.70	$22.84	$18.97	645,149
2018-08-29	$22.88	$22.91	$22.36	$22.85	$18.98	896,959
2018-08-28	$23.15	$23.21	$22.83	$22.85	$18.98	722,857
2018-08-27	$23.30	$23.57	$23.11	$23.14	$19.22	580,550
2018-08-24	$23.26	$23.31	$23.02	$23.22	$19.29	390,251
2018-08-23	$23.45	$23.45	$23.04	$23.13	$19.21	327,938
2018-08-22	$23.49	$23.55	$23.36	$23.51	$19.53	516,578
2018-08-21	$23.35	$23.71	$23.24	$23.55	$19.56	1,060,497
2018-08-20	$23.16	$23.41	$22.96	$23.36	$19.40	829,258
2018-08-17	$22.85	$23.80	$22.67	$23.10	$19.19	583,814
2018-08-16	$22.70	$23.19	$22.66	$22.87	$19.00	1,097,211
2018-08-15	$22.58	$22.74	$22.06	$22.66	$18.82	938,658
2018-08-14	$22.52	$22.92	$22.52	$22.70	$18.85	1,066,605
2018-08-13	$22.40	$22.56	$22.15	$22.40	$18.61	1,122,091
2018-08-10	$22.73	$22.76	$22.25	$22.37	$18.58	935,500
2018-08-09	$23.21	$23.40	$22.88	$22.91	$19.03	577,260
2018-08-08	$22.92	$23.47	$22.92	$23.32	$19.37	601,537
2018-08-07	$22.92	$23.57	$22.84	$23.44	$19.47	1,110,125
2018-08-06	$22.90	$23.29	$22.69	$23.06	$18.94	921,261
2018-08-03	$22.76	$23.25	$22.76	$22.91	$18.81	734,627
2018-08-02	$23.05	$23.11	$22.51	$22.77	$18.70	1,478,392
2018-08-01	$24.17	$24.17	$22.93	$23.10	$18.97	1,084,207
2018-07-31	$24.33	$24.93	$24.19	$24.20	$19.87	2,104,975
2018-07-30	$23.37	$24.56	$23.12	$24.21	$19.88	2,402,856
2018-07-27	$23.31	$24.10	$22.33	$23.44	$19.25	1,953,799
2018-07-26	$23.56	$23.74	$23.09	$23.27	$19.11	1,201,433
2018-07-25	$23.74	$23.79	$23.10	$23.45	$19.26	756,161
2018-07-24	$23.72	$23.85	$23.58	$23.73	$19.49	858,833
2018-07-23	$23.40	$23.81	$23.39	$23.58	$19.36	763,822
2018-07-20	$23.69	$23.69	$23.31	$23.34	$19.17	593,231
2018-07-19	$23.70	$23.78	$23.46	$23.66	$19.43	775,018
2018-07-18	$23.46	$23.85	$23.33	$23.82	$19.56	701,022
2018-07-17	$23.40	$23.63	$23.18	$23.42	$19.23	553,986
2018-07-16	$23.44	$23.61	$23.27	$23.39	$19.21	604,582
2018-07-13	$23.04	$23.48	$23.01	$23.33	$19.16	1,285,134
2018-07-12	$23.70	$23.70	$23.05	$23.17	$19.03	1,302,335
2018-07-11	$24.20	$24.34	$23.54	$23.58	$19.36	1,108,932
2018-07-10	$24.41	$24.59	$24.24	$24.52	$20.13	1,084,907
2018-07-09	$23.86	$24.48	$23.78	$24.37	$20.01	907,214
2018-07-06	$23.69	$23.99	$23.55	$23.74	$19.49	869,942
2018-07-05	$23.60	$23.89	$23.32	$23.67	$19.44	1,415,571
2018-07-03	$23.44	$23.72	$23.30	$23.40	$19.21	486,860
2018-07-02	$23.11	$23.34	$22.86	$23.27	$19.11	1,242,394
2018-06-29	$23.37	$23.59	$23.07	$23.32	$19.15	1,314,333
2018-06-28	$22.99	$23.40	$22.85	$23.24	$19.08	1,418,633
2018-06-27	$23.07	$23.41	$22.82	$22.96	$18.85	1,531,714
2018-06-26	$23.82	$23.98	$23.06	$23.08	$18.95	1,559,499
2018-06-25	$23.35	$23.80	$23.19	$23.77	$19.52	1,300,626
2018-06-22	$23.97	$24.04	$23.35	$23.38	$19.20	8,877,152
2018-06-21	$24.26	$24.31	$23.79	$23.86	$19.59	915,612
2018-06-20	$24.20	$24.35	$23.89	$24.26	$19.92	1,118,725
2018-06-19	$23.65	$24.19	$23.59	$24.11	$19.80	949,066
2018-06-18	$23.52	$24.02	$23.37	$23.86	$19.59	992,947
2018-06-15	$23.63	$23.86	$23.44	$23.60	$19.38	2,392,200
2018-06-14	$23.97	$23.97	$23.64	$23.68	$19.44	1,063,667
2018-06-13	$24.43	$24.43	$23.86	$23.90	$19.62	1,071,586
2018-06-12	$24.68	$24.82	$24.17	$24.37	$20.01	988,751
2018-06-11	$24.88	$24.94	$24.59	$24.68	$20.27	757,203
2018-06-08	$24.76	$24.90	$24.60	$24.82	$20.38	872,024
2018-06-07	$24.55	$24.85	$24.55	$24.82	$20.38	979,587
2018-06-06	$24.15	$24.48	$24.09	$24.48	$20.10	1,210,176
2018-06-05	$24.09	$24.23	$23.73	$24.11	$19.80	1,193,919
2018-06-04	$24.55	$24.59	$24.00	$24.13	$19.81	1,321,258
2018-06-01	$24.61	$24.66	$24.10	$24.39	$20.03	1,508,329
2018-05-31	$24.50	$24.69	$24.05	$24.27	$19.93	1,790,584
2018-05-30	$24.53	$24.81	$24.42	$24.58	$20.18	1,128,529
2018-05-29	$24.86	$24.97	$24.22	$24.40	$20.04	1,179,965
2018-05-25	$24.59	$24.85	$24.43	$24.83	$20.39	578,336
2018-05-24	$24.67	$24.76	$24.25	$24.59	$20.19	779,566
2018-05-23	$24.85	$24.95	$24.59	$24.80	$20.36	551,040
2018-05-22	$25.12	$25.23	$24.93	$25.06	$20.58	769,806
2018-05-21	$24.92	$25.17	$24.81	$24.99	$20.52	685,976
2018-05-18	$24.99	$25.05	$24.79	$24.81	$20.37	749,500
2018-05-17	$24.87	$25.07	$24.77	$24.95	$20.49	617,313
2018-05-16	$24.70	$25.20	$24.70	$24.85	$20.41	1,416,267
2018-05-15	$24.59	$24.89	$24.56	$24.77	$20.34	894,038
2018-05-14	$24.69	$24.98	$24.67	$24.71	$20.29	957,433
2018-05-11	$24.69	$24.97	$24.40	$24.53	$20.14	1,343,935
2018-05-10	$24.48	$24.80	$24.37	$24.70	$20.28	906,930
2018-05-09	$24.74	$24.79	$24.11	$24.33	$19.98	1,502,828
2018-05-08	$24.60	$25.01	$24.42	$24.62	$20.22	1,440,275
2018-05-07	$25.10	$25.21	$24.42	$24.70	$20.28	1,541,321
2018-05-04	$24.85	$25.68	$24.73	$25.35	$20.59	1,266,984
2018-05-03	$25.00	$25.23	$24.64	$25.10	$20.39	1,473,385
2018-05-02	$25.40	$25.55	$25.12	$25.16	$20.44	1,413,761
2018-05-01	$26.37	$26.62	$24.98	$25.41	$20.64	2,997,422
2018-04-30	$26.91	$27.12	$26.46	$26.47	$21.50	2,131,637
2018-04-27	$30.34	$30.34	$26.59	$26.99	$21.92	4,826,882
2018-04-26	$30.60	$31.12	$29.78	$31.07	$25.24	2,403,249
2018-04-25	$31.05	$31.21	$30.76	$31.00	$25.18	1,284,962
2018-04-24	$31.49	$31.73	$30.95	$31.15	$25.30	677,436
2018-04-23	$31.44	$31.59	$31.18	$31.22	$25.36	660,482
2018-04-20	$31.38	$31.59	$31.10	$31.52	$25.60	891,331
2018-04-19	$31.67	$31.82	$31.22	$31.40	$25.50	854,560
2018-04-18	$31.72	$31.89	$31.53	$31.66	$25.72	807,267
2018-04-17	$31.54	$31.80	$31.38	$31.67	$25.72	1,052,485
2018-04-16	$32.34	$32.34	$31.25	$31.32	$25.44	1,212,101
2018-04-13	$33.05	$33.08	$31.78	$32.08	$26.06	1,622,735
2018-04-12	$32.70	$32.97	$32.61	$32.78	$26.63	978,691
2018-04-11	$32.47	$33.03	$32.34	$32.45	$26.36	1,125,374
2018-04-10	$32.87	$33.20	$32.69	$32.94	$26.76	577,466
2018-04-09	$32.61	$32.94	$32.32	$32.32	$26.25	722,502
2018-04-06	$32.59	$33.02	$32.03	$32.39	$26.31	758,341
2018-04-05	$33.31	$33.44	$32.66	$33.01	$26.81	994,904
2018-04-04	$32.43	$33.47	$32.43	$33.33	$27.07	806,694
2018-04-03	$32.73	$33.03	$32.41	$32.96	$26.77	928,146
2018-04-02	$33.28	$33.39	$32.10	$32.49	$26.39	864,502
2018-03-29	$33.15	$33.54	$32.93	$33.40	$27.13	983,651
2018-03-28	$32.79	$33.03	$32.35	$32.89	$26.71	925,264
2018-03-27	$33.72	$33.72	$32.53	$32.70	$26.56	669,453
2018-03-26	$32.97	$33.53	$32.73	$33.46	$27.18	685,428
2018-03-23	$33.31	$33.47	$32.35	$32.35	$26.28	781,122
2018-03-22	$33.97	$34.25	$33.23	$33.23	$26.99	922,205
2018-03-21	$33.72	$34.62	$33.72	$34.23	$27.80	713,784
2018-03-20	$33.47	$33.87	$33.09	$33.84	$27.49	1,209,237
2018-03-19	$33.53	$33.57	$32.85	$33.31	$27.06	884,132
2018-03-16	$32.87	$33.80	$32.80	$33.67	$27.35	2,878,830
2018-03-15	$33.17	$33.28	$32.59	$32.81	$26.65	1,379,143
2018-03-14	$34.21	$34.21	$33.08	$33.14	$26.92	2,129,704
2018-03-13	$34.36	$34.53	$33.85	$34.03	$27.64	1,180,545
2018-03-12	$35.04	$35.06	$33.98	$34.19	$27.77	1,325,514
2018-03-09	$34.46	$35.22	$34.18	$35.11	$28.52	957,106
2018-03-08	$34.20	$34.34	$33.74	$34.18	$27.76	985,354
2018-03-07	$33.69	$34.45	$33.69	$34.10	$27.70	1,182,870
2018-03-06	$34.01	$34.10	$33.31	$34.01	$27.62	1,157,015
2018-03-05	$33.15	$34.20	$33.11	$34.01	$27.62	1,761,302
2018-03-02	$31.65	$33.35	$31.40	$33.21	$26.97	2,668,770
2018-03-01	$32.59	$32.96	$31.64	$31.93	$25.94	1,079,872
2018-02-28	$33.23	$33.40	$32.56	$32.58	$26.46	680,556
2018-02-27	$33.57	$33.89	$33.12	$33.12	$26.90	754,110
2018-02-26	$33.58	$33.61	$33.16	$33.50	$27.21	661,967
2018-02-23	$33.28	$33.49	$33.16	$33.35	$27.09	583,089
2018-02-22	$33.70	$33.74	$33.17	$33.23	$26.99	849,939
2018-02-21	$33.40	$34.22	$33.40	$33.63	$27.32	1,099,746
2018-02-20	$33.50	$33.86	$33.21	$33.34	$27.08	1,145,631
2018-02-16	$33.29	$33.89	$33.23	$33.69	$27.36	1,030,242
2018-02-15	$33.81	$33.85	$33.14	$33.42	$27.15	835,207
2018-02-14	$32.80	$33.64	$32.79	$33.55	$27.25	996,282
2018-02-13	$32.17	$33.00	$32.09	$32.99	$26.80	897,652
2018-02-12	$32.13	$32.87	$32.05	$32.38	$26.30	1,324,494
2018-02-09	$32.39	$32.55	$31.07	$31.87	$25.89	1,307,623
2018-02-08	$32.93	$33.14	$32.05	$32.06	$26.04	1,399,478
2018-02-07	$32.98	$33.67	$32.80	$32.93	$26.75	1,379,729
2018-02-06	$32.23	$33.44	$31.81	$33.35	$26.88	1,664,523
2018-02-05	$34.14	$34.44	$32.87	$32.99	$26.59	1,046,156
2018-02-02	$35.40	$35.54	$34.25	$34.54	$27.84	913,229
2018-02-01	$34.60	$35.77	$34.60	$35.75	$28.82	1,096,556
2018-01-31	$35.06	$35.11	$34.65	$34.68	$27.96	1,178,247
2018-01-30	$35.47	$35.78	$34.63	$34.92	$28.15	1,579,711
2018-01-29	$36.48	$36.72	$35.71	$35.76	$28.83	1,220,584
2018-01-26	$35.24	$36.76	$35.01	$36.51	$29.43	1,638,709
2018-01-25	$35.20	$35.34	$34.91	$35.14	$28.33	1,483,837
2018-01-24	$34.91	$35.12	$34.52	$35.02	$28.23	1,238,780
2018-01-23	$34.74	$34.87	$34.52	$34.79	$28.05	1,113,741
2018-01-22	$34.60	$34.81	$34.28	$34.78	$28.04	1,626,568
2018-01-19	$34.17	$34.83	$34.08	$34.53	$27.84	2,344,955
2018-01-18	$35.18	$35.27	$33.93	$33.99	$27.40	1,464,007
2018-01-17	$34.77	$35.59	$34.73	$35.29	$28.45	1,542,161
2018-01-16	$35.47	$35.78	$34.53	$34.56	$27.86	1,484,219
2018-01-12	$35.31	$35.58	$35.08	$35.14	$28.33	915,672
2018-01-11	$34.79	$35.01	$34.58	$35.00	$28.21	896,520
2018-01-10	$34.98	$35.09	$34.52	$34.65	$27.93	1,621,195
2018-01-09	$34.92	$35.36	$34.66	$34.74	$28.00	986,065
2018-01-08	$35.36	$35.61	$34.56	$34.76	$28.02	1,449,013
2018-01-05	$35.45	$35.91	$35.24	$35.90	$28.94	521,101
2018-01-04	$34.84	$35.52	$34.62	$35.28	$28.44	723,823
2018-01-03	$35.63	$35.73	$35.18	$35.36	$28.50	840,866
2018-01-02	$36.38	$36.38	$35.35	$35.58	$28.68	831,610
2017-12-29	$36.35	$36.46	$36.07	$36.08	$29.09	529,577
2017-12-28	$36.25	$36.28	$36.08	$36.26	$29.23	423,009
2017-12-27	$36.53	$36.67	$36.21	$36.23	$29.21	299,127
2017-12-26	$36.28	$36.65	$36.28	$36.53	$29.45	304,857
2017-12-22	$36.35	$36.47	$36.10	$36.34	$29.29	267,377
2017-12-21	$36.29	$36.38	$35.99	$36.25	$29.22	773,839
2017-12-20	$36.36	$36.36	$36.05	$36.22	$29.20	856,575
2017-12-19	$36.30	$36.54	$36.17	$36.24	$29.21	1,184,735
2017-12-18	$35.76	$36.25	$35.68	$36.17	$29.16	1,769,616
2017-12-15	$34.90	$35.68	$34.90	$35.50	$28.62	1,858,559
2017-12-14	$34.80	$35.02	$34.59	$34.79	$28.05	782,222
2017-12-13	$34.52	$35.05	$34.44	$34.77	$28.03	962,703
2017-12-12	$34.22	$34.54	$34.18	$34.46	$27.78	753,698
2017-12-11	$34.94	$34.94	$34.08	$34.21	$27.58	642,299
2017-12-08	$34.90	$34.91	$34.36	$34.85	$28.09	559,917
2017-12-07	$34.21	$34.75	$34.15	$34.67	$27.95	778,948
2017-12-06	$33.97	$34.70	$33.83	$34.33	$27.67	646,229
2017-12-05	$34.08	$34.33	$33.93	$34.07	$27.46	811,019
2017-12-04	$34.15	$34.18	$33.80	$34.04	$27.44	1,139,986
2017-12-01	$33.63	$33.81	$32.77	$33.74	$27.20	1,009,661
2017-11-30	$33.04	$33.61	$32.92	$33.56	$27.05	822,276
2017-11-29	$32.00	$33.13	$31.98	$33.02	$26.62	1,418,423
2017-11-28	$31.35	$31.95	$31.22	$31.90	$25.72	528,870
2017-11-27	$31.31	$31.50	$31.25	$31.34	$25.26	417,224
2017-11-24	$31.43	$31.43	$31.15	$31.23	$25.18	171,264
2017-11-22	$31.51	$31.60	$31.29	$31.38	$25.30	367,520
2017-11-21	$31.36	$31.44	$31.12	$31.37	$25.29	497,286
2017-11-20	$31.04	$31.35	$30.82	$31.17	$25.13	506,740
2017-11-17	$30.73	$31.17	$30.61	$30.92	$24.93	731,974
2017-11-16	$30.80	$30.98	$30.58	$30.85	$24.87	600,465
2017-11-15	$30.68	$31.21	$30.45	$30.67	$24.72	952,147
2017-11-14	$30.38	$30.83	$30.30	$30.78	$24.81	597,157
2017-11-13	$30.38	$30.68	$30.33	$30.47	$24.56	416,771
2017-11-10	$30.60	$30.76	$30.50	$30.69	$24.74	341,483
2017-11-09	$30.79	$30.88	$30.29	$30.55	$24.63	456,994
2017-11-08	$30.96	$30.99	$30.74	$30.90	$24.91	525,779
2017-11-07	$31.63	$31.68	$30.87	$30.91	$24.92	805,927
2017-11-06	$31.50	$31.82	$31.50	$31.79	$25.42	547,678
2017-11-03	$31.67	$31.76	$31.26	$31.55	$25.23	537,135
2017-11-02	$31.16	$31.81	$31.10	$31.79	$25.42	886,258
2017-11-01	$31.25	$31.46	$30.98	$31.24	$24.98	730,580
2017-10-31	$30.35	$31.23	$30.16	$31.07	$24.85	1,634,031
2017-10-30	$30.32	$30.66	$30.11	$30.23	$24.17	976,284
2017-10-27	$30.56	$30.85	$29.99	$30.71	$24.56	1,309,542
2017-10-26	$30.00	$30.29	$29.83	$30.06	$24.04	847,167
2017-10-25	$30.89	$31.00	$29.90	$29.91	$23.92	1,326,402
2017-10-24	$31.33	$31.46	$30.75	$30.83	$24.65	730,025
2017-10-23	$31.53	$31.65	$31.09	$31.11	$24.88	458,428
2017-10-20	$31.40	$31.81	$31.24	$31.57	$25.25	921,765
2017-10-19	$31.08	$31.29	$30.92	$31.13	$24.89	646,165
2017-10-18	$31.17	$31.39	$31.08	$31.29	$25.02	434,695
2017-10-17	$31.69	$31.75	$30.96	$31.09	$24.86	814,998
2017-10-16	$31.33	$31.51	$31.08	$31.48	$25.17	538,849
2017-10-13	$31.16	$31.58	$31.05	$31.28	$25.01	426,372
2017-10-12	$31.07	$31.33	$30.97	$31.16	$24.92	548,673
2017-10-11	$31.06	$31.24	$30.90	$31.04	$24.82	378,472
2017-10-10	$30.75	$31.15	$30.72	$30.99	$24.78	647,977
2017-10-09	$30.54	$30.89	$30.45	$30.69	$24.54	764,383
2017-10-06	$30.35	$30.49	$30.13	$30.33	$24.25	370,007
2017-10-05	$30.17	$30.49	$30.04	$30.31	$24.24	424,953
2017-10-04	$30.12	$30.20	$29.96	$30.10	$24.07	668,952
2017-10-03	$30.24	$30.31	$29.79	$30.12	$24.09	874,015
2017-10-02	$29.75	$30.23	$29.66	$30.21	$24.16	788,185
2017-09-29	$29.91	$30.01	$29.65	$29.70	$23.75	725,087
2017-09-28	$29.70	$30.03	$29.60	$29.96	$23.96	498,215
2017-09-27	$29.73	$29.81	$29.02	$29.72	$23.77	767,945
2017-09-26	$29.51	$29.57	$29.30	$29.37	$23.49	529,934
2017-09-25	$28.84	$29.47	$28.68	$29.44	$23.54	674,857
2017-09-22	$28.50	$29.08	$28.50	$28.89	$23.10	568,251
2017-09-21	$28.62	$28.68	$28.41	$28.54	$22.82	483,193
2017-09-20	$28.49	$28.62	$28.38	$28.60	$22.87	572,902
2017-09-19	$28.44	$28.67	$28.34	$28.44	$22.74	818,616
2017-09-18	$28.04	$28.46	$27.95	$28.41	$22.72	582,663
2017-09-15	$27.49	$28.06	$27.35	$28.05	$22.43	1,426,152
2017-09-14	$27.54	$27.63	$27.44	$27.53	$22.01	415,745
2017-09-13	$27.52	$27.56	$27.31	$27.55	$22.03	494,271
2017-09-12	$27.06	$27.58	$27.06	$27.55	$22.03	361,841
2017-09-11	$26.92	$27.19	$26.90	$26.91	$21.52	462,115
2017-09-08	$26.59	$26.78	$26.56	$26.66	$21.32	512,954
2017-09-07	$26.81	$26.83	$26.57	$26.64	$21.30	418,348
2017-09-06	$26.96	$27.28	$26.62	$26.77	$21.41	655,751
2017-09-05	$27.28	$27.50	$26.71	$26.84	$21.46	479,847
2017-09-01	$27.34	$27.48	$27.34	$27.45	$21.95	290,163
2017-08-31	$27.11	$27.32	$27.00	$27.31	$21.84	500,136
2017-08-30	$26.75	$27.02	$26.60	$26.96	$21.56	434,055
2017-08-29	$26.60	$26.83	$26.57	$26.72	$21.37	378,124
2017-08-28	$27.02	$27.12	$26.79	$26.87	$21.49	416,549
2017-08-25	$26.86	$27.05	$26.75	$26.93	$21.53	280,012
2017-08-24	$26.80	$26.94	$26.67	$26.73	$21.37	368,229
2017-08-23	$26.72	$27.02	$26.66	$26.68	$21.33	465,044
2017-08-22	$26.89	$26.96	$26.72	$26.87	$21.49	385,850
2017-08-21	$26.63	$26.79	$26.51	$26.73	$21.37	674,696
2017-08-18	$26.57	$26.88	$26.42	$26.74	$21.38	533,674
2017-08-17	$27.27	$27.32	$26.66	$26.67	$21.33	1,043,527
2017-08-16	$27.41	$27.53	$27.16	$27.28	$21.81	623,148
2017-08-15	$27.52	$27.52	$27.18	$27.37	$21.89	491,740
2017-08-14	$27.36	$27.47	$27.20	$27.43	$21.93	351,258
2017-08-11	$26.82	$27.34	$26.82	$27.12	$21.69	554,020
2017-08-10	$27.53	$27.57	$27.09	$27.12	$21.69	876,914
2017-08-09	$27.28	$27.72	$27.23	$27.71	$22.16	698,929
2017-08-08	$27.68	$27.79	$27.39	$27.48	$21.97	1,127,290
2017-08-07	$27.99	$28.07	$27.68	$27.87	$22.29	423,064
2017-08-04	$27.69	$27.89	$27.31	$27.88	$22.29	586,173
2017-08-03	$27.80	$27.83	$27.63	$27.72	$21.97	642,208
2017-08-02	$28.35	$28.40	$27.75	$27.82	$22.05	722,454
2017-08-01	$28.89	$28.89	$28.38	$28.44	$22.54	1,110,596
2017-07-31	$28.29	$28.93	$28.02	$28.83	$22.85	833,614
2017-07-28	$29.00	$29.13	$28.12	$28.23	$22.37	1,117,067
2017-07-27	$29.51	$29.51	$29.00	$29.18	$23.13	851,447
2017-07-26	$29.84	$29.89	$29.42	$29.44	$23.33	572,412
2017-07-25	$29.64	$29.94	$29.57	$29.79	$23.61	765,031
2017-07-24	$29.21	$29.44	$29.19	$29.35	$23.26	503,935
2017-07-21	$29.64	$29.70	$29.16	$29.22	$23.16	504,901
2017-07-20	$29.48	$29.77	$29.34	$29.71	$23.55	476,982
2017-07-19	$29.19	$29.47	$29.14	$29.46	$23.35	576,014
2017-07-18	$29.05	$29.25	$28.88	$29.08	$23.05	683,306
2017-07-17	$29.10	$29.18	$28.94	$29.01	$22.99	1,041,589
2017-07-14	$28.92	$29.27	$28.88	$29.22	$23.16	478,384
2017-07-13	$28.89	$29.12	$28.82	$29.10	$23.06	530,265
2017-07-12	$28.78	$29.07	$28.66	$28.76	$22.79	780,947
2017-07-11	$28.95	$28.98	$28.51	$28.75	$22.79	1,004,164
2017-07-10	$28.75	$29.19	$28.66	$29.06	$23.03	574,935
2017-07-07	$28.54	$28.93	$28.44	$28.92	$22.92	599,678
2017-07-06	$28.59	$28.74	$28.38	$28.41	$22.52	1,114,455
2017-07-05	$28.65	$28.71	$28.34	$28.59	$22.66	517,368
2017-07-03	$28.42	$28.82	$28.42	$28.55	$22.63	383,769
2017-06-30	$28.23	$28.32	$27.73	$28.25	$22.39	907,001
2017-06-29	$28.27	$28.27	$27.55	$27.84	$22.06	617,598
2017-06-28	$28.10	$28.27	$27.95	$27.95	$22.15	664,211
2017-06-27	$27.88	$28.10	$27.77	$27.91	$22.12	554,298
2017-06-26	$27.85	$28.09	$27.63	$27.76	$22.00	1,175,987
2017-06-23	$27.70	$27.78	$27.52	$27.75	$21.99	1,208,663
2017-06-22	$27.47	$27.79	$27.43	$27.58	$21.86	629,460
2017-06-21	$27.75	$28.02	$27.44	$27.56	$21.84	932,518
2017-06-20	$27.61	$27.76	$27.58	$27.71	$21.96	686,720
2017-06-19	$27.69	$27.76	$27.52	$27.76	$22.00	485,268
2017-06-16	$27.53	$27.70	$27.33	$27.57	$21.85	924,596
2017-06-15	$27.60	$27.78	$27.24	$27.61	$21.88	562,827
2017-06-14	$27.56	$27.87	$27.40	$27.84	$22.06	542,631
2017-06-13	$27.71	$27.98	$27.58	$27.78	$22.02	771,366
2017-06-12	$26.98	$27.65	$26.98	$27.54	$21.83	993,146
2017-06-09	$26.42	$27.04	$26.42	$27.00	$21.40	604,695
2017-06-08	$26.09	$26.53	$26.09	$26.39	$20.92	504,243
2017-06-07	$25.80	$26.15	$25.71	$26.10	$20.69	537,726
2017-06-06	$26.37	$26.37	$25.72	$25.73	$20.39	1,378,540
2017-06-05	$26.49	$26.85	$26.25	$26.55	$21.04	816,743
2017-06-02	$26.87	$27.15	$26.83	$26.94	$21.35	851,739
2017-06-01	$26.65	$27.02	$26.46	$26.98	$21.38	944,189
2017-05-31	$26.37	$26.56	$25.93	$26.56	$21.05	1,328,314
2017-05-30	$26.75	$26.79	$26.23	$26.30	$20.84	957,300
2017-05-26	$26.41	$27.03	$26.41	$26.87	$21.30	1,003,610
2017-05-25	$26.47	$26.73	$26.03	$26.52	$21.02	957,094
2017-05-24	$25.63	$25.74	$25.45	$25.68	$20.35	470,162
2017-05-23	$25.75	$25.75	$25.49	$25.63	$20.31	558,892
2017-05-22	$25.81	$25.86	$25.56	$25.72	$20.38	450,357
2017-05-19	$25.53	$25.86	$25.39	$25.64	$20.32	509,337
2017-05-18	$25.38	$25.66	$25.24	$25.49	$20.20	688,289
2017-05-17	$25.51	$25.68	$25.35	$25.48	$20.19	1,053,697
2017-05-16	$25.83	$26.03	$25.69	$25.91	$20.54	790,932
2017-05-15	$25.89	$26.12	$25.73	$25.82	$20.46	611,377
2017-05-12	$25.71	$25.93	$25.63	$25.81	$20.46	879,797
2017-05-11	$25.90	$26.06	$25.67	$25.86	$20.50	686,793
2017-05-10	$25.80	$26.09	$25.73	$26.06	$20.65	455,744
2017-05-09	$25.63	$25.96	$25.60	$25.83	$20.47	479,436
2017-05-08	$25.82	$25.91	$25.52	$25.63	$20.31	388,686
2017-05-05	$25.77	$25.82	$25.58	$25.78	$20.43	542,392
2017-05-04	$26.10	$26.15	$25.53	$25.75	$20.41	605,758
2017-05-03	$26.48	$26.51	$25.95	$26.21	$20.57	654,085
2017-05-02	$26.33	$26.52	$26.18	$26.52	$20.82	779,962
2017-05-01	$26.61	$26.73	$26.03	$26.32	$20.66	1,351,073
2017-04-28	$27.76	$27.76	$26.62	$26.82	$21.05	1,306,835
2017-04-27	$27.90	$28.12	$27.56	$28.08	$22.04	1,070,939
2017-04-26	$27.65	$28.16	$27.61	$27.90	$21.90	959,502
2017-04-25	$27.65	$27.84	$27.59	$27.69	$21.73	495,520
2017-04-24	$27.59	$27.64	$27.22	$27.43	$21.53	620,810
2017-04-21	$26.79	$27.23	$26.74	$27.04	$21.22	904,095
2017-04-20	$26.94	$26.97	$26.61	$26.88	$21.10	885,729
2017-04-19	$26.77	$26.88	$26.60	$26.71	$20.97	395,619
2017-04-18	$26.59	$26.80	$26.37	$26.57	$20.86	619,971
2017-04-17	$26.40	$26.75	$26.20	$26.73	$20.98	612,774
2017-04-13	$26.50	$26.74	$26.22	$26.24	$20.60	755,298
2017-04-12	$26.38	$26.80	$26.17	$26.61	$20.89	780,145
2017-04-11	$26.17	$26.44	$26.05	$26.39	$20.71	416,169
2017-04-10	$26.15	$26.47	$26.08	$26.32	$20.66	570,175
2017-04-07	$26.10	$26.36	$26.06	$26.16	$20.53	595,178
2017-04-06	$26.00	$26.34	$25.87	$26.24	$20.60	625,090
2017-04-05	$26.49	$26.64	$26.04	$26.04	$20.44	1,020,885
2017-04-04	$26.35	$26.52	$26.12	$26.24	$20.60	864,983
2017-04-03	$26.43	$26.58	$26.20	$26.50	$20.80	878,983
2017-03-31	$26.21	$26.55	$26.06	$26.34	$20.68	485,487
2017-03-30	$25.96	$26.32	$25.92	$26.30	$20.64	310,110
2017-03-29	$25.92	$26.07	$25.67	$25.98	$20.39	383,500
2017-03-28	$25.52	$26.16	$25.49	$25.98	$20.39	680,560
2017-03-27	$25.11	$25.69	$25.10	$25.59	$20.09	472,941
2017-03-24	$25.68	$25.73	$25.39	$25.50	$20.02	368,692
2017-03-23	$25.72	$26.04	$25.51	$25.57	$20.07	575,297
2017-03-22	$25.10	$25.79	$24.93	$25.78	$20.24	1,299,865
2017-03-21	$26.17	$26.19	$25.19	$25.26	$19.83	769,834
2017-03-20	$26.04	$26.06	$25.74	$25.96	$20.38	757,031
2017-03-17	$26.96	$26.98	$25.93	$25.97	$20.38	1,274,580
2017-03-16	$26.89	$27.11	$26.81	$26.94	$21.15	442,055
2017-03-15	$26.56	$27.14	$26.49	$26.88	$21.10	865,521
2017-03-14	$26.44	$26.63	$26.16	$26.44	$20.75	581,490
2017-03-13	$26.38	$26.63	$26.21	$26.60	$20.88	605,348
2017-03-10	$26.61	$26.66	$26.12	$26.28	$20.63	566,129
2017-03-09	$26.90	$26.97	$26.44	$26.44	$20.75	815,520
2017-03-08	$26.76	$27.02	$26.69	$26.82	$21.05	596,457
2017-03-07	$26.55	$26.69	$26.39	$26.57	$20.86	617,619
2017-03-06	$26.42	$26.62	$26.35	$26.56	$20.85	694,581
2017-03-03	$26.72	$26.78	$26.53	$26.64	$20.91	504,832
2017-03-02	$26.95	$26.99	$26.62	$26.63	$20.90	1,048,709
2017-03-01	$27.80	$27.85	$26.92	$26.94	$21.15	1,039,490
2017-02-28	$27.47	$27.54	$27.16	$27.17	$21.33	1,517,695
2017-02-27	$27.20	$27.71	$27.08	$27.66	$21.71	535,346
2017-02-24	$26.88	$27.15	$26.87	$27.15	$21.31	367,884
2017-02-23	$27.08	$27.25	$26.90	$27.15	$21.31	476,650
2017-02-22	$26.75	$27.14	$26.68	$27.04	$21.22	576,794
2017-02-21	$26.83	$27.25	$26.78	$26.90	$21.11	639,491
2017-02-17	$26.67	$26.92	$26.55	$26.89	$21.11	438,040
2017-02-16	$27.00	$27.06	$26.70	$26.87	$21.09	683,629
2017-02-15	$26.54	$27.00	$26.26	$27.00	$21.19	1,230,399
2017-02-14	$26.45	$26.58	$26.32	$26.52	$20.82	612,115
2017-02-13	$26.56	$26.73	$26.33	$26.50	$20.80	670,418
2017-02-10	$26.38	$26.63	$26.26	$26.42	$20.74	497,303
2017-02-09	$25.93	$26.31	$25.59	$26.31	$20.65	977,720
2017-02-08	$25.77	$25.79	$25.53	$25.74	$20.20	575,156
2017-02-07	$26.19	$26.22	$25.79	$25.89	$20.32	938,764
2017-02-06	$26.10	$26.23	$25.91	$26.04	$20.44	559,583
2017-02-03	$26.62	$26.84	$26.32	$26.50	$20.60	999,271
2017-02-02	$26.04	$26.60	$25.97	$26.22	$20.39	1,143,456
2017-02-01	$26.26	$26.47	$25.92	$26.15	$20.33	1,308,973
2017-01-31	$25.88	$26.21	$25.72	$26.01	$20.22	912,790
2017-01-30	$25.95	$26.06	$25.60	$25.97	$20.19	880,143
2017-01-27	$27.08	$27.47	$26.05	$26.13	$20.32	1,599,453
2017-01-26	$27.42	$27.43	$26.91	$27.18	$21.13	909,953
2017-01-25	$27.83	$28.02	$27.33	$27.57	$21.43	380,206
2017-01-24	$27.29	$27.66	$27.19	$27.45	$21.34	445,312
2017-01-23	$27.13	$27.32	$26.91	$27.13	$21.09	745,936
2017-01-20	$27.25	$27.44	$27.08	$27.27	$21.20	658,958
2017-01-19	$27.27	$27.35	$26.91	$27.20	$21.15	797,843
2017-01-18	$27.14	$27.23	$26.82	$27.21	$21.15	936,516
2017-01-17	$27.51	$27.61	$26.95	$27.03	$21.02	896,170
2017-01-13	$27.86	$28.37	$27.62	$27.69	$21.53	729,833
2017-01-12	$27.85	$27.94	$27.15	$27.63	$21.48	1,001,144
2017-01-11	$27.96	$28.12	$27.72	$27.99	$21.76	776,752
2017-01-10	$27.78	$28.20	$27.58	$27.92	$21.71	600,312
2017-01-09	$28.11	$28.16	$27.72	$27.74	$21.57	751,457
2017-01-06	$28.85	$28.95	$28.11	$28.29	$21.99	686,683
2017-01-05	$28.65	$29.17	$28.46	$28.85	$22.43	646,175
2017-01-04	$28.87	$29.12	$28.65	$28.78	$22.38	1,023,489
2017-01-03	$28.76	$29.04	$28.45	$28.71	$22.32	810,422
2016-12-30	$28.16	$28.46	$27.96	$28.28	$21.99	855,719
2016-12-29	$27.86	$28.11	$27.82	$28.00	$21.77	685,263
2016-12-28	$28.33	$28.34	$27.85	$27.85	$21.65	762,539
2016-12-27	$28.13	$28.43	$28.03	$28.35	$22.04	694,554
2016-12-23	$27.97	$28.12	$27.76	$28.10	$21.85	548,620
2016-12-22	$28.07	$28.08	$27.82	$27.99	$21.76	692,298
2016-12-21	$28.04	$28.19	$27.51	$28.09	$21.84	688,759
2016-12-20	$27.70	$28.13	$27.64	$28.11	$21.85	854,560
2016-12-19	$27.28	$27.62	$27.27	$27.50	$21.38	926,557
2016-12-16	$27.80	$27.81	$27.18	$27.33	$21.25	1,297,463
2016-12-15	$27.75	$27.92	$27.49	$27.59	$21.45	1,209,381
2016-12-14	$28.18	$28.54	$27.53	$27.60	$21.46	1,609,231
2016-12-13	$28.98	$29.17	$28.21	$28.34	$22.03	1,428,588
2016-12-12	$29.40	$29.57	$28.76	$28.82	$22.41	788,884
2016-12-09	$29.54	$29.60	$29.25	$29.55	$22.97	986,086
2016-12-08	$29.17	$29.70	$28.96	$29.56	$22.98	851,203
2016-12-07	$28.44	$29.26	$28.37	$29.06	$22.59	1,219,435
2016-12-06	$28.30	$28.53	$28.16	$28.49	$22.15	863,430
2016-12-05	$27.97	$28.30	$27.84	$28.28	$21.99	981,796
2016-12-02	$27.77	$27.96	$27.64	$27.68	$21.52	967,952
2016-12-01	$27.72	$28.05	$27.54	$27.87	$21.67	1,216,167
2016-11-30	$27.56	$27.64	$27.27	$27.49	$21.37	841,969
2016-11-29	$27.18	$27.45	$27.17	$27.20	$21.15	653,930
2016-11-28	$27.55	$27.69	$27.11	$27.15	$21.11	880,194
2016-11-25	$27.70	$27.85	$27.56	$27.73	$21.56	257,466
2016-11-23	$27.52	$27.74	$27.39	$27.68	$21.52	776,360
2016-11-22	$27.36	$27.61	$27.26	$27.56	$21.43	758,316
2016-11-21	$26.89	$27.39	$26.79	$27.34	$21.26	1,210,224
2016-11-18	$27.60	$27.79	$27.25	$27.37	$21.28	1,572,155
2016-11-17	$27.60	$27.90	$27.17	$27.25	$21.19	1,302,404
2016-11-16	$28.05	$28.37	$27.33	$27.67	$21.51	1,699,961
2016-11-15	$28.62	$28.67	$28.05	$28.30	$22.00	997,873
2016-11-14	$28.50	$28.83	$28.40	$28.82	$22.41	1,810,140
2016-11-11	$28.28	$28.45	$27.82	$28.17	$21.90	1,278,651
2016-11-10	$26.99	$28.41	$26.99	$28.35	$22.04	2,624,914
2016-11-09	$24.87	$26.75	$24.73	$26.59	$20.67	1,815,217
2016-11-08	$25.32	$25.32	$24.88	$24.90	$19.36	1,665,219
2016-11-07	$25.57	$25.64	$25.05	$25.29	$19.66	2,175,863
2016-11-04	$24.91	$25.22	$24.52	$24.95	$19.40	1,598,990
2016-11-03	$26.16	$26.32	$25.93	$26.00	$19.25	1,729,457
2016-11-02	$26.15	$26.26	$25.83	$25.96	$19.22	2,205,817
2016-11-01	$27.13	$27.13	$26.02	$26.22	$19.41	2,314,150
2016-10-31	$26.88	$27.10	$26.48	$27.00	$19.99	1,967,191
2016-10-28	$26.70	$27.37	$26.37	$26.84	$19.87	2,570,875
2016-10-27	$26.75	$26.75	$26.13	$26.18	$19.38	1,338,523
2016-10-26	$26.76	$26.78	$26.35	$26.55	$19.66	1,653,462
2016-10-25	$27.36	$27.48	$26.93	$26.93	$19.94	1,116,753
2016-10-24	$27.89	$27.89	$27.44	$27.56	$20.40	642,451
2016-10-21	$27.56	$27.71	$27.42	$27.44	$20.32	642,855
2016-10-20	$27.71	$28.04	$27.59	$27.83	$20.60	860,689
2016-10-19	$27.99	$27.99	$27.72	$27.76	$20.55	395,916
2016-10-18	$27.84	$27.94	$27.56	$27.78	$20.57	1,165,604
2016-10-17	$27.55	$27.73	$27.39	$27.49	$20.35	567,238
2016-10-14	$27.99	$28.09	$27.60	$27.62	$20.45	600,145
2016-10-13	$27.78	$27.94	$27.36	$27.76	$20.55	825,664
2016-10-12	$27.99	$28.33	$27.91	$28.12	$20.82	804,923
2016-10-11	$28.39	$28.45	$27.92	$27.98	$20.72	1,004,360
2016-10-10	$28.54	$28.78	$28.46	$28.52	$21.12	880,460
2016-10-07	$28.82	$29.19	$27.96	$28.31	$20.96	1,663,745
2016-10-06	$29.22	$29.58	$28.92	$29.49	$21.83	1,029,348
2016-10-05	$29.09	$29.50	$28.86	$29.21	$21.63	3,003,175
2016-10-04	$29.39	$29.58	$28.69	$28.90	$21.40	2,064,651
2016-10-03	$29.56	$29.96	$29.26	$29.30	$21.69	1,163,921
2016-09-30	$29.61	$29.88	$29.43	$29.63	$21.94	959,616
2016-09-29	$29.77	$29.93	$29.17	$29.27	$21.67	711,755
2016-09-28	$29.89	$29.94	$29.44	$29.84	$22.09	955,285
2016-09-27	$29.68	$30.03	$29.49	$29.80	$22.06	1,033,539
2016-09-26	$31.00	$31.11	$29.19	$29.72	$22.00	2,103,967
2016-09-23	$31.39	$31.66	$31.27	$31.40	$23.25	632,514
2016-09-22	$32.26	$32.40	$31.47	$31.59	$23.39	982,932
2016-09-21	$32.04	$32.20	$31.68	$31.99	$23.68	485,449
2016-09-20	$32.18	$32.25	$31.77	$31.78	$23.53	402,623
2016-09-19	$31.95	$32.39	$31.87	$31.94	$23.65	451,070
2016-09-16	$31.79	$32.00	$31.57	$31.82	$23.56	776,828
2016-09-15	$31.65	$32.29	$31.65	$32.12	$23.78	426,095
2016-09-14	$31.49	$31.89	$31.48	$31.66	$23.44	734,953
2016-09-13	$31.73	$31.89	$31.16	$31.54	$23.35	676,974
2016-09-12	$31.38	$32.24	$31.30	$32.13	$23.79	668,281
2016-09-09	$32.66	$32.91	$31.61	$31.61	$23.40	772,710
2016-09-08	$32.80	$33.13	$32.73	$32.93	$24.38	908,092
2016-09-07	$32.54	$32.85	$32.47	$32.84	$24.31	1,077,634
2016-09-06	$32.74	$32.80	$32.34	$32.61	$24.14	573,313
2016-09-02	$32.28	$32.75	$32.12	$32.75	$24.25	586,623
2016-09-01	$32.35	$32.44	$31.74	$32.08	$23.75	598,496
2016-08-31	$32.40	$32.60	$32.07	$32.30	$23.91	633,122
2016-08-30	$32.10	$32.46	$32.10	$32.45	$24.03	380,654
2016-08-29	$32.03	$32.35	$32.03	$32.16	$23.81	336,069
2016-08-26	$31.94	$32.14	$31.77	$31.99	$23.68	411,220
2016-08-25	$31.82	$31.96	$31.72	$31.81	$23.55	326,608
2016-08-24	$32.21	$32.42	$31.85	$31.90	$23.62	447,218
2016-08-23	$32.20	$32.48	$32.14	$32.15	$23.80	393,560
2016-08-22	$32.29	$32.29	$31.98	$32.11	$23.77	261,543
2016-08-19	$32.34	$32.44	$32.12	$32.39	$23.98	424,490
2016-08-18	$32.25	$32.61	$32.22	$32.49	$24.05	303,574
2016-08-17	$32.09	$32.44	$32.07	$32.20	$23.84	507,925
2016-08-16	$32.18	$32.26	$31.99	$32.11	$23.77	431,402
2016-08-15	$32.09	$32.35	$31.97	$32.28	$23.90	381,158
2016-08-12	$31.88	$32.05	$31.77	$32.03	$23.71	240,578
2016-08-11	$32.24	$32.26	$32.00	$32.05	$23.73	400,805
2016-08-10	$31.95	$32.07	$31.71	$32.07	$23.74	689,750
2016-08-09	$32.10	$32.16	$31.87	$31.91	$23.63	551,873
2016-08-08	$32.24	$32.32	$31.97	$32.04	$23.72	570,060
2016-08-05	$31.92	$32.30	$31.79	$32.13	$23.79	474,890
2016-08-04	$31.43	$31.59	$31.29	$31.56	$23.37	317,879
2016-08-03	$31.26	$31.79	$31.26	$31.71	$23.29	513,860
2016-08-02	$31.61	$31.71	$31.13	$31.29	$22.98	438,781
2016-08-01	$31.56	$31.90	$31.43	$31.71	$23.29	623,584
2016-07-29	$32.10	$32.10	$31.23	$31.57	$23.19	719,710
2016-07-28	$31.49	$31.68	$31.24	$31.41	$23.07	452,277
2016-07-27	$31.28	$31.74	$31.27	$31.61	$23.22	479,110
2016-07-26	$31.28	$31.42	$31.07	$31.28	$22.98	375,050
2016-07-25	$31.30	$31.52	$31.18	$31.35	$23.03	388,168
2016-07-22	$31.10	$31.41	$31.10	$31.38	$23.05	203,816
2016-07-21	$31.22	$31.38	$31.08	$31.09	$22.84	271,519
2016-07-20	$31.20	$31.30	$30.87	$31.27	$22.97	279,806
2016-07-19	$30.87	$31.16	$30.63	$31.03	$22.79	459,504
2016-07-18	$30.84	$31.17	$30.82	$31.06	$22.82	559,833
2016-07-15	$30.72	$30.92	$30.44	$30.90	$22.70	555,435
2016-07-14	$30.65	$30.85	$30.39	$30.52	$22.42	522,525
2016-07-13	$30.11	$30.23	$29.88	$30.14	$22.14	415,565
2016-07-12	$29.72	$30.29	$29.72	$30.15	$22.15	470,603
2016-07-11	$28.95	$29.38	$28.93	$29.35	$21.56	464,492
2016-07-08	$28.70	$28.95	$28.63	$28.81	$21.16	407,696
2016-07-07	$28.34	$28.54	$28.03	$28.29	$20.78	604,468
2016-07-06	$27.86	$28.40	$27.69	$28.36	$20.83	564,072
2016-07-05	$28.54	$28.54	$27.75	$28.09	$20.63	597,635
2016-07-01	$28.69	$29.03	$28.51	$28.71	$21.09	705,299
2016-06-30	$28.27	$28.78	$28.03	$28.78	$21.14	753,352
2016-06-29	$27.86	$28.12	$27.45	$28.06	$20.61	622,596
2016-06-28	$27.26	$27.45	$26.88	$27.45	$20.16	1,232,820
2016-06-27	$27.94	$27.94	$26.60	$26.71	$19.62	1,082,317
2016-06-24	$29.20	$29.33	$28.31	$28.32	$20.80	1,243,741
2016-06-23	$30.38	$30.62	$30.12	$30.52	$22.42	2,231,010
2016-06-22	$29.93	$30.08	$29.93	$29.96	$22.01	1,275,241
2016-06-21	$30.12	$30.16	$29.89	$29.89	$21.96	1,101,668
2016-06-20	$30.46	$30.67	$29.97	$30.00	$22.04	1,474,895
2016-06-17	$30.00	$30.17	$29.85	$29.96	$22.01	1,257,398
2016-06-16	$29.99	$30.16	$29.70	$29.99	$22.03	662,861
2016-06-15	$30.33	$30.71	$30.22	$30.28	$22.24	421,747
2016-06-14	$30.42	$30.62	$30.05	$30.15	$22.15	462,211
2016-06-13	$30.67	$30.88	$30.47	$30.54	$22.43	563,566
2016-06-10	$30.95	$31.15	$30.65	$30.86	$22.67	774,969
2016-06-09	$31.68	$31.78	$31.32	$31.46	$23.11	515,666
2016-06-08	$32.00	$32.17	$31.71	$31.84	$23.39	721,749
2016-06-07	$32.26	$32.26	$31.84	$32.04	$23.54	515,779
2016-06-06	$31.88	$32.41	$31.84	$32.17	$23.63	676,446
2016-06-03	$32.00	$32.03	$31.19	$31.82	$23.37	915,081
2016-06-02	$32.30	$32.58	$32.15	$32.37	$23.78	646,525
2016-06-01	$32.06	$32.59	$31.82	$32.47	$23.85	601,265
2016-05-31	$32.71	$32.81	$32.23	$32.32	$23.74	717,734
2016-05-27	$32.34	$32.71	$32.22	$32.51	$23.88	607,179
2016-05-26	$32.45	$32.51	$32.24	$32.33	$23.75	455,858
2016-05-25	$32.33	$32.56	$32.14	$32.46	$23.84	415,191
2016-05-24	$31.73	$32.19	$31.26	$32.10	$23.58	638,199
2016-05-23	$31.47	$31.70	$31.40	$31.44	$23.09	665,711
2016-05-20	$31.17	$31.86	$31.17	$31.55	$23.18	558,242
2016-05-19	$31.23	$31.45	$30.67	$31.01	$22.78	476,809
2016-05-18	$30.81	$31.68	$30.81	$31.35	$23.03	1,045,200
2016-05-17	$31.06	$31.47	$30.77	$30.80	$22.62	800,524
2016-05-16	$31.26	$31.50	$30.91	$31.09	$22.84	811,323
2016-05-13	$31.38	$31.72	$31.13	$31.29	$22.98	1,446,642
2016-05-12	$31.29	$31.57	$31.01	$31.41	$23.07	791,731
2016-05-11	$31.05	$31.45	$31.03	$31.19	$22.91	935,042
2016-05-10	$30.65	$31.25	$30.47	$31.22	$22.93	700,039
2016-05-09	$30.44	$30.68	$30.30	$30.44	$22.36	493,175
2016-05-06	$29.80	$30.41	$29.80	$30.36	$22.30	485,919
2016-05-05	$29.97	$30.24	$29.68	$30.06	$22.08	681,286
2016-05-04	$30.21	$30.49	$29.68	$29.80	$21.89	1,365,819
2016-05-03	$31.04	$31.22	$30.26	$30.74	$22.39	691,949
2016-05-02	$31.61	$31.78	$31.11	$31.44	$22.90	1,053,770
2016-04-29	$31.35	$31.69	$30.87	$31.60	$23.02	1,112,713
2016-04-28	$31.87	$31.87	$31.32	$31.41	$22.88	656,674
2016-04-27	$31.83	$32.32	$31.71	$32.21	$23.46	641,843
2016-04-26	$31.58	$31.87	$31.50	$31.83	$23.19	476,440
2016-04-25	$31.39	$31.63	$31.07	$31.58	$23.00	679,804
2016-04-22	$31.35	$31.75	$31.35	$31.57	$23.00	484,778
2016-04-21	$31.33	$31.58	$31.18	$31.35	$22.84	613,274
2016-04-20	$30.73	$31.39	$30.70	$31.33	$22.82	574,030
2016-04-19	$30.40	$30.74	$30.40	$30.64	$22.32	556,982
2016-04-18	$30.04	$30.41	$29.85	$30.25	$22.04	505,293
2016-04-15	$30.26	$30.40	$29.99	$30.12	$21.94	571,871
2016-04-14	$30.41	$30.66	$30.05	$30.23	$22.02	1,125,509
2016-04-13	$29.42	$30.52	$29.42	$30.41	$22.15	796,065
2016-04-12	$28.39	$29.26	$28.39	$29.10	$21.20	406,119
2016-04-11	$28.48	$28.84	$28.28	$28.42	$20.70	580,880
2016-04-08	$28.30	$28.45	$28.00	$28.16	$20.51	501,191
2016-04-07	$28.93	$29.04	$27.89	$28.13	$20.49	737,857
2016-04-06	$28.56	$29.07	$28.56	$29.05	$21.16	526,217
2016-04-05	$28.78	$28.90	$28.52	$28.59	$20.83	633,323
2016-04-04	$29.32	$29.45	$28.98	$29.10	$21.20	556,058
2016-04-01	$28.58	$29.32	$28.56	$29.29	$21.34	482,958
2016-03-31	$28.87	$29.13	$28.80	$28.85	$21.02	552,541
2016-03-30	$28.86	$29.16	$28.75	$28.95	$21.09	339,040
2016-03-29	$28.14	$28.80	$27.90	$28.78	$20.96	423,295
2016-03-28	$28.30	$28.40	$28.02	$28.28	$20.60	393,221
2016-03-24	$28.07	$28.26	$27.90	$28.22	$20.56	362,033
2016-03-23	$28.59	$28.70	$28.35	$28.35	$20.65	349,011
2016-03-22	$28.53	$28.78	$28.40	$28.61	$20.84	437,684
2016-03-21	$28.87	$29.13	$28.54	$28.86	$21.02	380,128
2016-03-18	$28.78	$29.14	$28.58	$28.87	$21.03	1,539,429
2016-03-17	$27.89	$28.84	$27.89	$28.72	$20.92	449,676
2016-03-16	$27.64	$28.15	$27.59	$27.98	$20.38	487,296
2016-03-15	$27.86	$27.89	$27.56	$27.82	$20.27	511,669
2016-03-14	$28.40	$28.47	$27.65	$28.10	$20.47	664,662
2016-03-11	$27.66	$28.45	$27.66	$28.42	$20.70	587,091
2016-03-10	$27.72	$27.74	$27.12	$27.47	$20.01	440,215
2016-03-09	$27.82	$27.96	$27.39	$27.55	$20.07	609,174
2016-03-08	$28.20	$28.28	$27.68	$27.71	$20.19	574,166
2016-03-07	$28.21	$28.47	$27.92	$28.40	$20.69	973,109
2016-03-04	$27.63	$28.49	$27.57	$28.34	$20.64	1,359,136
2016-03-03	$27.15	$27.68	$27.03	$27.55	$20.07	1,109,466
2016-03-02	$26.96	$27.26	$26.85	$27.20	$19.81	859,813
2016-03-01	$26.35	$26.96	$26.18	$26.94	$19.62	882,923
2016-02-29	$26.04	$26.34	$25.92	$26.17	$19.06	1,021,065
2016-02-26	$26.04	$26.22	$25.93	$26.09	$19.01	824,095
2016-02-25	$25.51	$25.83	$25.36	$25.78	$18.78	592,247
2016-02-24	$25.02	$25.57	$24.51	$25.48	$18.56	874,982
2016-02-23	$25.35	$25.52	$25.19	$25.41	$18.51	1,199,709
2016-02-22	$25.24	$25.49	$25.18	$25.40	$18.50	790,269
2016-02-19	$24.54	$24.95	$24.42	$24.93	$18.16	1,004,643
2016-02-18	$24.97	$24.97	$24.58	$24.71	$18.00	625,511
2016-02-17	$24.82	$25.32	$24.76	$24.86	$18.11	790,648
2016-02-16	$24.44	$24.70	$24.23	$24.57	$17.90	794,668
2016-02-12	$23.71	$24.08	$23.45	$24.04	$17.51	655,171
2016-02-11	$23.34	$23.47	$22.97	$23.29	$16.97	896,257
2016-02-10	$23.82	$24.40	$23.69	$23.95	$17.45	1,123,653
2016-02-09	$22.88	$23.81	$22.84	$23.58	$17.18	1,456,119
2016-02-08	$23.18	$23.40	$22.76	$23.31	$16.98	1,432,821
2016-02-05	$23.68	$24.00	$23.54	$23.58	$17.18	746,042
2016-02-04	$23.34	$23.87	$23.21	$23.70	$17.26	1,362,187
2016-02-03	$24.14	$24.20	$22.86	$23.67	$17.06	2,015,349
2016-02-02	$24.76	$24.84	$23.80	$23.95	$17.26	1,271,526
2016-02-01	$25.15	$25.43	$24.59	$25.24	$18.19	1,187,713
2016-01-29	$26.04	$26.04	$25.08	$25.29	$18.23	1,696,510
2016-01-28	$25.65	$25.82	$24.97	$25.12	$18.11	980,814
2016-01-27	$25.64	$25.95	$25.16	$25.34	$18.27	608,138
2016-01-26	$25.04	$25.79	$25.00	$25.72	$18.54	712,048
2016-01-25	$25.83	$25.94	$24.90	$24.93	$17.97	844,333
2016-01-22	$25.63	$25.94	$25.42	$25.93	$18.69	849,870
2016-01-21	$25.12	$25.85	$24.98	$25.18	$18.15	1,057,311
2016-01-20	$25.21	$25.39	$24.25	$25.08	$18.08	1,153,686
2016-01-19	$25.71	$26.11	$25.52	$25.71	$18.53	1,332,126
2016-01-15	$24.82	$25.45	$24.81	$25.34	$18.27	874,848
2016-01-14	$25.63	$26.03	$25.08	$25.78	$18.58	838,556
2016-01-13	$26.53	$26.55	$25.39	$25.54	$18.41	966,755
2016-01-12	$26.30	$26.48	$25.94	$26.44	$19.06	901,052
2016-01-11	$26.05	$26.18	$25.47	$26.06	$18.79	1,025,227
2016-01-08	$26.81	$26.99	$25.91	$25.94	$18.70	720,854
2016-01-07	$26.82	$27.00	$26.35	$26.48	$19.09	757,102
2016-01-06	$27.72	$27.73	$27.15	$27.42	$19.77	815,011
2016-01-05	$28.36	$28.50	$27.93	$28.13	$20.28	658,377
2016-01-04	$27.97	$28.28	$27.70	$28.28	$20.39	714,043
2015-12-31	$28.80	$29.01	$28.65	$28.65	$20.65	680,143
2015-12-30	$28.86	$29.01	$28.76	$28.80	$20.76	326,796
2015-12-29	$29.24	$29.30	$28.86	$29.00	$20.90	612,354
2015-12-28	$28.83	$29.01	$28.82	$29.00	$20.90	531,264
2015-12-24	$29.02	$29.12	$28.91	$28.97	$20.88	508,224
2015-12-23	$28.94	$29.12	$28.79	$29.00	$20.90	987,473
2015-12-22	$28.62	$28.83	$28.36	$28.75	$20.72	310,478
2015-12-21	$28.54	$28.72	$28.38	$28.68	$20.67	412,476
2015-12-18	$28.74	$28.74	$28.33	$28.34	$20.43	1,297,944
2015-12-17	$29.30	$29.38	$28.84	$28.85	$20.80	883,372
2015-12-16	$29.00	$29.48	$28.72	$29.21	$21.06	1,325,765
2015-12-15	$28.51	$28.92	$28.38	$28.75	$20.72	1,188,694
2015-12-14	$28.75	$29.14	$28.05	$28.29	$20.39	1,186,110
2015-12-11	$29.38	$29.47	$28.55	$28.70	$20.69	1,305,766
2015-12-10	$29.33	$30.08	$29.18	$29.87	$21.53	1,331,242
2015-12-09	$29.87	$29.98	$29.19	$29.36	$21.16	750,345
2015-12-08	$30.13	$30.14	$29.78	$29.95	$21.59	719,226
2015-12-07	$30.65	$30.75	$30.26	$30.50	$21.99	962,900
2015-12-04	$30.51	$30.98	$30.42	$30.72	$22.14	2,139,627
2015-12-03	$30.89	$30.93	$30.31	$30.49	$21.98	837,314
2015-12-02	$31.36	$31.45	$30.69	$30.74	$22.16	836,130
2015-12-01	$31.45	$31.69	$31.14	$31.24	$22.52	979,141
2015-11-30	$31.62	$31.63	$31.32	$31.32	$22.58	863,121
2015-11-27	$31.21	$31.71	$31.04	$31.58	$22.76	437,473
2015-11-25	$31.15	$31.44	$30.98	$31.18	$22.48	1,386,371
2015-11-24	$31.12	$31.18	$30.85	$30.98	$22.33	1,121,338
2015-11-23	$31.44	$31.62	$31.38	$31.42	$22.65	479,518
2015-11-20	$31.64	$31.67	$31.40	$31.47	$22.68	877,279
2015-11-19	$31.62	$31.69	$31.46	$31.56	$22.75	1,201,180
2015-11-18	$31.44	$31.63	$31.30	$31.55	$22.74	1,526,088
2015-11-17	$31.28	$31.48	$30.93	$31.25	$22.53	997,775
2015-11-16	$30.99	$31.35	$30.82	$31.23	$22.51	809,174
2015-11-13	$31.22	$31.40	$30.90	$31.05	$22.38	651,201
2015-11-12	$31.52	$31.71	$31.26	$31.30	$22.56	1,680,948
2015-11-11	$31.76	$31.87	$31.50	$31.59	$22.77	640,514
2015-11-10	$31.50	$31.71	$30.89	$31.57	$22.76	1,449,742
2015-11-09	$31.98	$31.98	$31.42	$31.61	$22.79	958,021
2015-11-06	$31.74	$32.01	$31.15	$31.95	$23.03	2,288,714
2015-11-05	$30.73	$31.33	$30.72	$31.23	$22.51	496,886
2015-11-04	$30.88	$31.00	$30.53	$30.65	$22.09	819,631
2015-11-03	$31.15	$31.42	$30.85	$31.02	$22.18	941,178
2015-11-02	$30.76	$31.31	$30.73	$31.22	$22.32	1,237,718
2015-10-30	$31.35	$31.42	$30.72	$30.73	$21.97	897,091
2015-10-29	$31.77	$31.92	$31.20	$31.39	$22.44	571,983
2015-10-28	$30.82	$31.82	$30.77	$31.82	$22.75	739,923
2015-10-27	$30.75	$31.29	$30.63	$30.82	$22.04	935,627
2015-10-26	$31.05	$31.39	$30.91	$30.95	$22.13	946,699
2015-10-23	$30.76	$30.89	$30.21	$30.89	$22.09	676,243
2015-10-22	$29.41	$30.23	$29.41	$29.98	$21.44	527,391
2015-10-21	$29.65	$29.90	$29.24	$29.28	$20.94	296,387
2015-10-20	$29.52	$29.79	$29.52	$29.68	$21.22	536,046
2015-10-19	$29.58	$29.81	$29.37	$29.59	$21.16	427,415
2015-10-16	$29.64	$29.91	$29.46	$29.87	$21.36	666,026
2015-10-15	$29.22	$29.62	$28.97	$29.62	$21.18	673,877
2015-10-14	$29.15	$29.27	$28.89	$29.00	$20.74	545,619
2015-10-13	$29.19	$29.60	$29.07	$29.08	$20.79	445,552
2015-10-12	$29.70	$29.86	$29.25	$29.50	$21.09	506,251
2015-10-09	$30.00	$30.18	$29.61	$29.69	$21.23	574,627
2015-10-08	$29.98	$30.14	$29.75	$30.02	$21.46	544,819
2015-10-07	$29.52	$29.97	$29.35	$29.94	$21.41	426,273
2015-10-06	$29.40	$29.61	$29.22	$29.34	$20.98	480,540
2015-10-05	$29.02	$29.64	$28.86	$29.52	$21.11	884,369
2015-10-02	$28.57	$28.73	$27.51	$28.73	$20.54	985,159
2015-10-01	$28.86	$29.36	$28.76	$29.33	$20.97	658,572
2015-09-30	$28.96	$29.09	$28.61	$28.90	$20.66	453,796
2015-09-29	$28.56	$28.85	$28.28	$28.51	$20.38	537,252
2015-09-28	$29.03	$29.15	$28.50	$28.54	$20.41	390,760
2015-09-25	$29.57	$29.66	$29.26	$29.28	$20.94	780,485
2015-09-24	$28.98	$29.28	$28.84	$29.13	$20.83	540,724
2015-09-23	$29.39	$29.65	$29.15	$29.28	$20.94	412,605
2015-09-22	$29.75	$30.00	$29.24	$29.31	$20.96	778,562
2015-09-21	$30.32	$30.59	$30.08	$30.27	$21.64	678,057
2015-09-18	$30.65	$30.65	$29.87	$30.04	$21.48	1,171,789
2015-09-17	$31.57	$32.33	$31.08	$31.16	$22.28	807,931
2015-09-16	$31.23	$31.60	$30.78	$31.53	$22.54	482,799
2015-09-15	$30.54	$31.25	$30.31	$31.13	$22.26	402,901
2015-09-14	$30.73	$30.73	$30.33	$30.49	$21.80	332,312
2015-09-11	$30.11	$30.71	$30.06	$30.67	$21.93	479,363
2015-09-10	$30.32	$30.63	$29.85	$30.31	$21.67	507,513
2015-09-09	$31.07	$31.15	$30.25	$30.31	$21.67	484,151
2015-09-08	$30.21	$30.64	$29.89	$30.59	$21.87	416,818
2015-09-04	$29.78	$30.00	$29.48	$29.72	$21.25	233,381
2015-09-03	$29.84	$30.57	$29.81	$30.14	$21.55	413,019
2015-09-02	$29.91	$30.12	$29.53	$30.12	$21.54	426,869
2015-09-01	$30.25	$30.41	$29.51	$29.62	$21.18	739,399
2015-08-31	$30.78	$31.11	$30.65	$31.00	$22.17	485,261
2015-08-28	$30.98	$31.22	$30.64	$31.08	$22.22	279,543
2015-08-27	$30.63	$31.21	$30.56	$31.20	$22.31	388,854
2015-08-26	$30.41	$30.46	$29.54	$30.25	$21.63	560,094

Federated Hermes Inc - Class B (FHI) News Headlines

Florida estate listed for $295M would be a record sale

A large Naples, Florida, estate, called Gordon Pointe, has a massive listing price and the potential to set a new record for home sales in America. I…

foxbusiness.com Feb. 14, 2024

Macquarie plans to cut stake in UK's Cadent - FT

None

reuters.com Feb. 18, 2024

Property titans seek clues in Cannes for market turnaround

None

reuters.com March 13, 2024

Recent Federated Hermes Inc - Class B (FHI) News

Policy uncertainty drives investors into US medium-term bond funds

None

reuters.com

Published: March 20, 2024

Similar Companies to Federated Hermes Inc - Class B (FHI) in the Asset Management Industry

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

Federated Hermes Inc - Class B (FHI) Exchange: NYSE

$35.73 ($-0.84) -2.30%

Federated Hermes Inc - Class B - Daily Information

About Federated Hermes Inc - Class B (FHI)

Invest in Federated Hermes Inc - Class B (FHI)

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.

Invest with as little as $5.

Historical Stock Data for Federated Hermes Inc - Class B (FHI)

Federated Hermes Inc - Class B (FHI) News Headlines

Recent Federated Hermes Inc - Class B (FHI) News

Policy uncertainty drives investors into US medium-term bond funds

Similar Companies to Federated Hermes Inc - Class B (FHI) in the Asset Management Industry