Focus Financial Partners Inc - Class A (FOCS) Stock Profile

Data as of May 2, 2025

$52.99 ($0.00) 0.00%

Focus Financial Partners Inc - Class A - Daily Information

Click for more stock information on Focus Financial Partners Inc - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$52.99
Previous Close	$52.99
High	$52.99
Low	$52.99
Adjusted Open	$52.99
Previous Adjusted Close	$52.99
Adjusted High	$52.99
Adjusted Low	$52.99

Invest in Focus Financial Partners Inc - Class A (FOCS)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Focus Financial Partners Inc - Class A

Employee	Position
Ruediger Adolf	Chairman & Chief Executive Officer
Rajini Sundar Kodialam	Chief Operating Officer & Director
James Shanahan	Chief Financial & Accounting Officer
Leonard R. Chang	Senior Managing Director, Head-M&A
John Mittnacht	Chief Marketing Officer
Tina Madon	Senior VP, Head-IR & Corporate Communication
J. Russell McGranahan	Secretary & General Counsel
Greg S. Morganroth	Independent Director
Kristine M. Mashinsky	Independent Director
James Dawson Carey	Independent Director
Fayez S. Muhtadie	Lead Independent Director
Joseph Feliciani	Independent Director

Company Profile Focus Financial Partners Inc - Class A

Exchange: NASDAQ

IPO Date: July 26, 2018

Employees: 2,000

Sector: Financial Services

Industry: Capital Markets

Website: Focus Financial Partners Inc - Class A Website

Address: 121 Fifth Avenue, New York, NY 10153

Historical Stock Data for Focus Financial Partners Inc - Class A (FOCS)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-31	$52.99	$52.99	$52.99	$52.99	$52.99	0
2023-08-30	$52.99	$53.01	$52.98	$52.99	$52.99	6,819,149
2023-08-29	$52.99	$53.00	$52.98	$53.00	$53.00	8,245,659
2023-08-28	$52.55	$52.55	$52.38	$52.40	$52.40	1,998,619
2023-08-25	$52.55	$52.59	$52.48	$52.48	$52.48	135,669
2023-08-24	$52.49	$52.60	$52.48	$52.50	$52.50	777,456
2023-08-23	$52.39	$52.50	$52.04	$52.50	$52.50	472,060
2023-08-22	$52.38	$52.43	$52.32	$52.39	$52.39	507,756
2023-08-21	$52.20	$52.41	$52.20	$52.32	$52.32	485,022
2023-08-18	$52.20	$52.25	$52.16	$52.24	$52.24	278,640
2023-08-17	$52.29	$52.33	$52.12	$52.13	$52.13	587,546
2023-08-16	$52.34	$52.48	$52.16	$52.31	$52.31	207,546
2023-08-15	$52.35	$52.42	$52.35	$52.39	$52.39	251,205
2023-08-14	$52.40	$52.55	$52.34	$52.40	$52.40	311,262
2023-08-11	$52.45	$52.46	$52.33	$52.42	$52.42	453,336
2023-08-10	$52.38	$52.42	$52.29	$52.40	$52.40	263,848
2023-08-09	$52.37	$52.40	$52.27	$52.38	$52.38	507,346
2023-08-08	$52.36	$52.44	$52.30	$52.38	$52.38	299,748
2023-08-07	$52.20	$52.37	$52.20	$52.36	$52.36	410,070
2023-08-04	$52.26	$52.27	$52.15	$52.20	$52.20	643,746
2023-08-03	$52.23	$52.30	$52.16	$52.30	$52.30	436,493
2023-08-02	$52.16	$52.30	$52.16	$52.27	$52.27	437,360
2023-08-01	$52.28	$52.33	$52.25	$52.25	$52.25	512,717
2023-07-31	$52.25	$52.35	$52.22	$52.33	$52.33	330,300
2023-07-28	$52.28	$52.31	$52.26	$52.28	$52.28	113,710
2023-07-27	$52.12	$52.27	$52.11	$52.26	$52.26	263,999
2023-07-26	$52.33	$52.33	$52.04	$52.18	$52.18	392,643
2023-07-25	$52.16	$52.36	$52.02	$52.06	$52.06	648,059
2023-07-24	$52.20	$52.26	$52.12	$52.16	$52.16	490,653
2023-07-21	$52.34	$52.38	$52.06	$52.20	$52.20	727,008
2023-07-20	$52.26	$52.28	$52.24	$52.28	$52.28	553,878
2023-07-19	$52.31	$52.31	$52.19	$52.25	$52.25	885,908
2023-07-18	$52.32	$52.39	$52.21	$52.26	$52.26	410,267
2023-07-17	$52.42	$52.48	$52.19	$52.31	$52.31	473,908
2023-07-14	$52.52	$52.56	$52.35	$52.42	$52.42	790,389
2023-07-13	$52.50	$52.58	$52.50	$52.52	$52.52	366,155
2023-07-12	$52.56	$52.56	$52.46	$52.50	$52.50	403,892
2023-07-11	$52.48	$52.55	$52.44	$52.47	$52.47	497,693
2023-07-10	$52.42	$52.51	$52.38	$52.47	$52.47	326,222
2023-07-07	$52.49	$52.53	$52.42	$52.44	$52.44	447,378
2023-07-06	$52.46	$52.54	$52.46	$52.49	$52.49	289,496
2023-07-05	$52.52	$52.58	$52.50	$52.53	$52.53	287,735
2023-07-03	$52.50	$52.62	$52.50	$52.59	$52.59	224,789
2023-06-30	$52.55	$52.66	$52.50	$52.51	$52.51	423,661
2023-06-29	$52.51	$52.55	$52.47	$52.53	$52.53	320,271
2023-06-28	$52.45	$52.53	$52.44	$52.53	$52.53	218,596
2023-06-27	$52.42	$52.51	$52.38	$52.47	$52.47	176,548
2023-06-26	$52.42	$52.46	$52.38	$52.42	$52.42	473,693
2023-06-23	$52.44	$52.50	$52.34	$52.43	$52.43	715,103
2023-06-22	$52.51	$52.53	$52.41	$52.51	$52.51	691,977
2023-06-21	$52.41	$52.50	$52.41	$52.50	$52.50	361,597
2023-06-20	$52.43	$52.54	$52.36	$52.48	$52.48	610,595
2023-06-16	$52.51	$52.54	$52.37	$52.39	$52.39	867,937
2023-06-15	$52.41	$52.51	$52.41	$52.50	$52.50	2,034,700
2023-06-14	$52.41	$52.50	$52.40	$52.50	$52.50	617,951
2023-06-13	$52.46	$52.52	$52.41	$52.43	$52.43	772,815
2023-06-12	$52.27	$52.44	$52.27	$52.40	$52.40	571,615
2023-06-09	$52.27	$52.31	$52.24	$52.27	$52.27	328,171
2023-06-08	$52.30	$52.30	$52.24	$52.28	$52.28	507,221
2023-06-07	$52.24	$52.41	$52.16	$52.33	$52.33	434,160
2023-06-06	$52.13	$52.25	$52.05	$52.24	$52.24	586,574
2023-06-05	$52.06	$52.10	$51.99	$52.06	$52.06	323,073
2023-06-02	$52.09	$52.16	$52.06	$52.11	$52.11	426,181
2023-06-01	$52.09	$52.09	$51.99	$52.05	$52.05	782,333
2023-05-31	$52.08	$52.09	$52.02	$52.09	$52.09	295,142
2023-05-30	$51.97	$52.08	$51.97	$52.06	$52.06	222,477
2023-05-26	$51.93	$52.10	$51.93	$52.07	$52.07	497,143
2023-05-25	$51.93	$52.06	$51.87	$51.93	$51.93	442,970
2023-05-24	$52.00	$52.00	$51.85	$51.90	$51.90	342,974
2023-05-23	$52.10	$52.19	$50.66	$51.99	$51.99	856,610
2023-05-22	$52.04	$52.04	$51.79	$52.03	$52.03	506,611
2023-05-19	$51.83	$52.10	$51.83	$52.00	$52.00	598,107
2023-05-18	$51.92	$52.05	$51.91	$52.05	$52.05	611,581
2023-05-17	$51.92	$51.95	$51.90	$51.94	$51.94	307,057
2023-05-16	$51.92	$51.96	$51.90	$51.91	$51.91	209,580
2023-05-15	$51.94	$51.99	$51.86	$51.94	$51.94	221,423
2023-05-12	$51.95	$51.96	$51.90	$51.93	$51.93	366,944
2023-05-11	$51.96	$51.96	$51.88	$51.95	$51.95	751,802
2023-05-10	$51.95	$51.99	$51.92	$51.95	$51.95	699,497
2023-05-09	$51.91	$51.96	$51.90	$51.93	$51.93	726,443
2023-05-08	$51.90	$51.93	$51.86	$51.91	$51.91	865,395
2023-05-05	$51.88	$51.95	$51.86	$51.95	$51.95	519,588
2023-05-04	$51.91	$51.94	$51.77	$51.88	$51.88	1,052,228
2023-05-03	$51.94	$52.04	$51.88	$51.97	$51.97	958,355
2023-05-02	$51.92	$51.98	$51.81	$51.92	$51.92	695,251
2023-05-01	$51.95	$51.99	$51.91	$51.93	$51.93	479,417
2023-04-28	$51.93	$51.96	$51.90	$51.94	$51.94	698,803
2023-04-27	$51.95	$51.98	$51.90	$51.94	$51.94	594,881
2023-04-26	$51.95	$51.98	$51.89	$51.90	$51.90	1,107,371
2023-04-25	$51.95	$52.02	$51.94	$51.95	$51.95	808,628
2023-04-24	$51.95	$51.98	$51.91	$51.93	$51.93	461,549
2023-04-21	$51.95	$51.96	$51.92	$51.94	$51.94	497,502
2023-04-20	$51.96	$52.00	$51.93	$51.94	$51.94	1,650,575
2023-04-19	$51.95	$52.05	$51.95	$51.99	$51.99	511,377
2023-04-18	$52.04	$52.10	$51.93	$52.00	$52.00	1,245,915
2023-04-17	$51.94	$52.00	$51.90	$51.99	$51.99	1,157,012
2023-04-14	$52.03	$52.08	$51.92	$51.95	$51.95	1,666,158
2023-04-13	$52.04	$52.14	$52.00	$52.03	$52.03	565,576
2023-04-12	$52.02	$52.06	$51.95	$52.00	$52.00	656,588
2023-04-11	$52.05	$52.06	$51.75	$51.87	$51.87	7,500,168
2023-04-10	$51.81	$52.08	$51.81	$52.06	$52.06	1,718,117
2023-04-06	$51.85	$51.92	$51.81	$51.89	$51.89	657,962
2023-04-05	$51.82	$51.91	$51.74	$51.88	$51.88	948,104
2023-04-04	$51.85	$51.86	$51.77	$51.85	$51.85	724,551
2023-04-03	$51.85	$51.92	$51.78	$51.84	$51.84	717,360
2023-03-31	$51.85	$51.87	$51.71	$51.87	$51.87	653,290
2023-03-30	$51.81	$51.96	$51.72	$51.85	$51.85	566,945
2023-03-29	$51.84	$51.99	$51.70	$51.93	$51.93	785,957
2023-03-28	$51.70	$51.86	$51.67	$51.85	$51.85	752,589
2023-03-27	$51.69	$51.85	$51.63	$51.78	$51.78	600,786
2023-03-24	$51.45	$51.74	$51.45	$51.63	$51.63	704,549
2023-03-23	$51.30	$51.64	$51.26	$51.56	$51.56	772,638
2023-03-22	$51.36	$51.51	$51.19	$51.20	$51.20	733,765
2023-03-21	$51.40	$51.61	$51.23	$51.29	$51.29	1,033,049
2023-03-20	$51.26	$51.46	$51.17	$51.23	$51.23	948,988
2023-03-17	$51.39	$51.45	$51.04	$51.19	$51.19	2,159,164
2023-03-16	$51.30	$51.50	$51.23	$51.38	$51.38	2,063,799
2023-03-15	$51.10	$51.48	$51.04	$51.41	$51.41	1,521,061
2023-03-14	$51.46	$51.53	$51.06	$51.50	$51.50	1,713,981
2023-03-13	$51.00	$51.25	$50.09	$50.92	$50.92	2,509,188
2023-03-10	$51.56	$51.58	$50.73	$51.33	$51.33	3,787,908
2023-03-09	$51.82	$51.82	$51.45	$51.59	$51.59	2,769,783
2023-03-08	$51.83	$51.87	$51.77	$51.77	$51.77	1,078,351
2023-03-07	$51.82	$51.87	$51.79	$51.85	$51.85	2,278,695
2023-03-06	$51.82	$51.85	$51.81	$51.83	$51.83	2,136,883
2023-03-03	$51.85	$51.95	$51.77	$51.82	$51.82	4,006,975
2023-03-02	$51.80	$51.84	$51.80	$51.83	$51.83	2,075,016
2023-03-01	$51.85	$51.88	$51.78	$51.80	$51.80	2,946,168
2023-02-28	$51.73	$51.89	$51.73	$51.86	$51.86	3,497,081
2023-02-27	$51.73	$51.80	$51.62	$51.75	$51.75	11,933,524
2023-02-24	$49.40	$50.25	$49.25	$50.20	$50.20	677,984
2023-02-23	$49.66	$49.90	$49.20	$49.69	$49.69	694,833
2023-02-22	$49.76	$50.03	$49.46	$49.54	$49.54	535,039
2023-02-21	$50.05	$50.14	$49.45	$49.75	$49.75	662,280
2023-02-17	$50.21	$50.35	$49.95	$50.12	$50.12	892,783
2023-02-16	$50.20	$50.36	$50.04	$50.21	$50.21	913,521
2023-02-15	$50.20	$50.26	$50.10	$50.20	$50.20	1,440,602
2023-02-14	$50.04	$50.27	$49.90	$50.16	$50.16	776,199
2023-02-13	$50.11	$50.28	$49.98	$50.01	$50.01	667,837
2023-02-10	$50.10	$50.30	$49.95	$50.25	$50.25	1,301,173
2023-02-09	$50.57	$50.75	$50.02	$50.12	$50.12	789,177
2023-02-08	$50.44	$50.58	$50.25	$50.33	$50.33	344,003
2023-02-07	$49.91	$50.88	$49.75	$50.65	$50.65	770,844
2023-02-06	$49.85	$50.38	$49.82	$49.90	$49.90	978,322
2023-02-03	$49.80	$50.57	$49.65	$50.29	$50.29	1,447,295
2023-02-02	$52.00	$52.62	$49.53	$50.01	$50.01	5,362,730
2023-02-01	$45.01	$46.68	$44.70	$46.27	$46.27	471,846
2023-01-31	$44.03	$45.30	$43.95	$45.15	$45.15	228,857
2023-01-30	$43.60	$44.40	$43.60	$43.95	$43.95	142,431
2023-01-27	$44.10	$44.61	$43.94	$44.35	$44.35	122,175
2023-01-26	$44.89	$45.48	$43.86	$44.38	$44.38	169,785
2023-01-25	$44.34	$44.74	$43.78	$44.54	$44.54	301,324
2023-01-24	$44.07	$44.82	$43.73	$44.62	$44.62	193,729
2023-01-23	$43.74	$44.35	$42.75	$44.32	$44.32	371,344
2023-01-20	$43.55	$43.98	$42.83	$43.77	$43.77	277,462
2023-01-19	$42.96	$43.34	$42.24	$43.18	$43.18	239,572
2023-01-18	$43.24	$43.85	$43.09	$43.68	$43.68	266,124
2023-01-17	$42.96	$43.65	$42.71	$43.06	$43.06	245,488
2023-01-13	$41.90	$43.27	$41.90	$42.96	$42.96	287,199
2023-01-12	$42.24	$42.73	$41.55	$42.60	$42.60	372,290
2023-01-11	$41.77	$42.32	$41.54	$41.99	$41.99	459,008
2023-01-10	$39.85	$41.37	$39.65	$41.34	$41.34	157,508
2023-01-09	$40.77	$41.09	$40.16	$40.30	$40.30	220,990
2023-01-06	$39.47	$40.50	$38.86	$39.93	$39.93	202,281
2023-01-05	$38.90	$39.62	$38.59	$38.87	$38.87	203,989
2023-01-04	$38.61	$39.29	$38.30	$39.23	$39.23	256,250
2023-01-03	$37.87	$38.52	$37.30	$37.77	$37.77	209,547
2022-12-30	$36.75	$37.51	$36.62	$37.27	$37.27	174,612
2022-12-29	$36.39	$37.50	$36.21	$37.37	$37.37	199,477
2022-12-28	$36.44	$36.94	$35.24	$35.81	$35.81	242,074
2022-12-27	$37.32	$37.32	$36.28	$36.47	$36.47	163,778
2022-12-23	$36.88	$37.20	$36.33	$36.97	$36.97	153,769
2022-12-22	$37.17	$37.42	$36.00	$36.95	$36.95	204,713
2022-12-21	$36.58	$37.76	$36.51	$37.71	$37.71	259,833
2022-12-20	$35.94	$36.89	$35.70	$36.02	$36.02	384,495
2022-12-19	$36.49	$36.80	$35.72	$36.10	$36.10	382,964
2022-12-16	$37.02	$37.86	$36.37	$36.78	$36.78	656,099
2022-12-15	$38.45	$38.45	$37.21	$37.65	$37.65	357,098
2022-12-14	$38.69	$39.90	$38.60	$39.29	$39.29	373,912
2022-12-13	$39.08	$40.21	$38.52	$39.02	$39.02	495,820
2022-12-12	$36.78	$37.66	$36.31	$37.59	$37.59	283,139
2022-12-09	$36.44	$37.03	$36.07	$36.75	$36.75	177,480
2022-12-08	$35.67	$36.75	$35.23	$36.65	$36.65	266,748
2022-12-07	$36.52	$37.12	$35.58	$35.58	$35.58	278,379
2022-12-06	$37.52	$37.63	$36.31	$36.75	$36.75	438,580
2022-12-05	$38.33	$38.86	$37.35	$37.53	$37.53	216,339
2022-12-02	$37.67	$38.93	$37.34	$38.69	$38.69	151,744
2022-12-01	$38.54	$38.76	$37.70	$38.50	$38.50	234,265
2022-11-30	$37.01	$38.18	$36.42	$38.16	$38.16	275,576
2022-11-29	$37.50	$37.50	$36.91	$37.01	$37.01	220,530
2022-11-28	$38.36	$38.97	$37.60	$37.84	$37.84	229,170
2022-11-25	$38.78	$39.06	$38.02	$38.81	$38.81	83,371
2022-11-23	$38.60	$39.23	$37.71	$38.72	$38.72	321,319
2022-11-22	$37.92	$38.85	$37.72	$38.56	$38.56	226,914
2022-11-21	$37.35	$37.94	$36.75	$37.53	$37.53	140,233
2022-11-18	$38.66	$39.03	$37.34	$37.68	$37.68	236,898
2022-11-17	$38.02	$38.24	$37.39	$37.72	$37.72	173,662
2022-11-16	$39.38	$39.59	$38.52	$38.91	$38.91	186,613
2022-11-15	$39.98	$40.61	$39.55	$39.88	$39.88	320,803
2022-11-14	$39.84	$40.76	$38.88	$39.00	$39.00	521,340
2022-11-11	$39.67	$41.92	$39.59	$39.97	$39.97	668,702
2022-11-10	$34.58	$39.68	$34.58	$39.51	$39.51	810,244
2022-11-09	$32.20	$33.54	$31.93	$32.97	$32.97	464,403
2022-11-08	$32.47	$32.87	$31.19	$32.40	$32.40	414,994
2022-11-07	$32.94	$33.10	$31.75	$32.38	$32.38	249,426
2022-11-04	$33.30	$33.53	$32.50	$32.86	$32.86	291,937
2022-11-03	$34.42	$34.49	$32.63	$32.91	$32.91	245,783
2022-11-02	$35.02	$35.53	$33.96	$33.98	$33.98	231,898
2022-11-01	$35.00	$35.51	$34.81	$34.98	$34.98	293,817
2022-10-31	$35.14	$35.59	$34.57	$34.79	$34.79	245,106
2022-10-28	$34.17	$35.68	$34.17	$35.49	$35.49	285,447
2022-10-27	$33.75	$34.49	$33.52	$34.14	$34.14	224,674
2022-10-26	$33.35	$34.24	$33.14	$33.29	$33.29	215,534
2022-10-25	$32.08	$33.22	$31.85	$33.14	$33.14	376,401
2022-10-24	$31.71	$32.16	$31.35	$31.83	$31.83	213,313
2022-10-21	$30.78	$31.56	$30.31	$31.51	$31.51	226,364
2022-10-20	$31.57	$31.89	$30.27	$30.65	$30.65	253,234
2022-10-19	$32.10	$32.37	$31.30	$31.50	$31.50	209,791
2022-10-18	$33.09	$33.74	$32.42	$32.64	$32.64	317,830
2022-10-17	$31.75	$32.61	$31.75	$32.09	$32.09	300,058
2022-10-14	$33.08	$33.48	$30.82	$30.87	$30.87	440,382
2022-10-13	$30.90	$33.18	$30.34	$32.82	$32.82	342,207
2022-10-12	$31.63	$32.08	$30.71	$31.81	$31.81	300,514
2022-10-11	$32.59	$32.65	$31.34	$31.84	$31.84	367,591
2022-10-10	$33.27	$33.47	$32.69	$32.93	$32.93	290,206
2022-10-07	$33.37	$33.37	$32.45	$33.17	$33.17	366,896
2022-10-06	$34.13	$34.77	$33.56	$33.63	$33.63	191,319
2022-10-05	$33.85	$34.71	$33.38	$34.29	$34.29	240,139
2022-10-04	$32.48	$34.68	$32.32	$34.66	$34.66	526,901
2022-10-03	$31.94	$32.58	$31.28	$31.74	$31.74	436,534
2022-09-30	$32.20	$33.03	$31.49	$31.51	$31.51	458,315
2022-09-29	$32.15	$32.48	$31.89	$32.32	$32.32	490,386
2022-09-28	$32.06	$33.09	$31.81	$32.82	$32.82	282,182
2022-09-27	$32.14	$32.55	$31.26	$31.79	$31.79	544,444
2022-09-26	$32.00	$32.51	$30.86	$31.75	$31.75	470,120
2022-09-23	$33.00	$33.21	$31.43	$32.25	$32.25	478,663
2022-09-22	$34.43	$34.56	$33.52	$33.55	$33.55	396,957
2022-09-21	$35.43	$35.54	$34.16	$34.59	$34.59	494,658
2022-09-20	$35.68	$35.96	$34.76	$35.15	$35.15	384,666
2022-09-19	$35.26	$36.85	$35.26	$36.83	$36.83	193,409
2022-09-16	$36.43	$36.73	$35.23	$35.93	$35.93	401,465
2022-09-15	$37.72	$38.37	$37.30	$37.55	$37.55	193,448
2022-09-14	$37.85	$38.02	$36.90	$37.87	$37.87	189,339
2022-09-13	$38.95	$39.76	$37.72	$37.85	$37.85	270,163
2022-09-12	$39.93	$40.96	$39.36	$40.80	$40.80	438,513
2022-09-09	$39.09	$39.77	$37.99	$39.55	$39.55	303,637
2022-09-08	$38.12	$38.87	$37.36	$38.72	$38.72	167,050
2022-09-07	$37.37	$38.63	$37.00	$38.60	$38.60	311,650
2022-09-06	$37.82	$37.82	$36.95	$37.61	$37.61	158,766
2022-09-02	$38.42	$38.60	$37.15	$37.58	$37.58	213,525
2022-09-01	$38.41	$38.60	$36.56	$37.75	$37.75	431,819
2022-08-31	$40.00	$40.13	$39.14	$39.15	$39.15	333,718
2022-08-30	$39.98	$40.46	$39.46	$39.79	$39.79	307,494
2022-08-29	$40.10	$40.56	$39.72	$39.98	$39.98	315,301
2022-08-26	$41.83	$42.53	$40.36	$40.54	$40.54	354,575
2022-08-25	$41.39	$42.35	$40.87	$41.85	$41.85	173,766
2022-08-24	$40.23	$41.46	$40.06	$41.02	$41.02	218,929
2022-08-23	$40.62	$41.43	$40.22	$40.25	$40.25	162,201
2022-08-22	$41.36	$42.18	$40.60	$40.85	$40.85	271,922
2022-08-19	$43.86	$43.98	$42.26	$42.49	$42.49	296,825
2022-08-18	$43.38	$44.41	$43.25	$44.25	$44.25	237,068
2022-08-17	$43.43	$44.12	$42.99	$43.69	$43.69	269,701
2022-08-16	$43.58	$44.12	$43.10	$43.94	$43.94	291,600
2022-08-15	$43.55	$44.06	$43.19	$44.06	$44.06	205,303
2022-08-12	$43.00	$44.19	$42.59	$44.03	$44.03	262,230
2022-08-11	$42.78	$43.46	$42.28	$42.73	$42.73	233,654
2022-08-10	$41.39	$42.55	$41.17	$42.36	$42.36	304,612
2022-08-09	$41.51	$41.55	$39.72	$40.34	$40.34	353,628
2022-08-08	$42.27	$43.35	$41.65	$41.76	$41.76	307,846
2022-08-05	$42.15	$42.61	$41.01	$42.19	$42.19	291,020
2022-08-04	$41.92	$43.87	$41.92	$42.72	$42.72	373,050
2022-08-03	$40.92	$42.44	$40.71	$42.41	$42.41	487,293
2022-08-02	$40.20	$41.38	$39.98	$40.67	$40.67	217,167
2022-08-01	$39.88	$41.06	$39.24	$40.62	$40.62	247,141
2022-07-29	$39.55	$40.81	$39.55	$40.43	$40.43	360,736
2022-07-28	$38.68	$39.77	$37.89	$39.58	$39.58	224,999
2022-07-27	$37.41	$39.03	$37.11	$38.47	$38.47	278,361
2022-07-26	$37.72	$37.86	$36.93	$37.00	$37.00	308,607
2022-07-25	$37.35	$38.58	$37.27	$37.99	$37.99	250,239
2022-07-22	$37.99	$38.22	$37.21	$37.57	$37.57	172,902
2022-07-21	$36.76	$37.87	$36.41	$37.81	$37.81	241,749
2022-07-20	$35.84	$37.03	$35.38	$36.86	$36.86	386,049
2022-07-19	$35.50	$36.09	$35.50	$35.77	$35.77	308,412
2022-07-18	$35.60	$36.42	$34.74	$34.94	$34.94	276,781
2022-07-15	$34.54	$35.79	$34.54	$35.63	$35.63	262,285
2022-07-14	$33.71	$34.26	$33.09	$34.22	$34.22	298,262
2022-07-13	$34.87	$34.97	$33.92	$34.19	$34.19	329,599
2022-07-12	$35.44	$36.50	$35.18	$35.59	$35.59	307,535
2022-07-11	$35.89	$36.04	$35.32	$35.48	$35.48	326,778
2022-07-08	$36.21	$37.00	$35.66	$36.31	$36.31	214,930
2022-07-07	$34.88	$36.19	$34.88	$36.11	$36.11	191,234
2022-07-06	$34.53	$35.35	$33.86	$34.75	$34.75	284,574
2022-07-05	$33.80	$34.80	$33.34	$34.73	$34.73	254,730
2022-07-01	$33.45	$34.66	$33.45	$34.53	$34.53	428,550
2022-06-30	$34.37	$35.52	$31.38	$34.06	$34.06	346,406
2022-06-29	$35.33	$35.52	$34.52	$35.16	$35.16	363,704
2022-06-28	$37.11	$37.17	$35.52	$35.68	$35.68	333,469
2022-06-27	$37.04	$37.04	$36.08	$36.77	$36.77	552,405
2022-06-24	$34.62	$37.17	$34.62	$36.91	$36.91	1,976,002
2022-06-23	$32.52	$34.09	$32.17	$34.08	$34.08	698,364
2022-06-22	$31.90	$32.77	$31.87	$32.56	$32.56	377,740
2022-06-21	$32.27	$32.69	$31.91	$32.26	$32.26	648,444
2022-06-17	$31.98	$31.98	$30.94	$31.44	$31.44	980,026
2022-06-16	$33.00	$33.14	$30.88	$31.77	$31.77	780,616
2022-06-15	$34.14	$34.70	$33.44	$33.97	$33.97	317,210
2022-06-14	$34.01	$34.49	$33.40	$33.85	$33.85	332,071
2022-06-13	$35.00	$35.19	$33.77	$34.01	$34.01	401,917
2022-06-10	$36.61	$36.83	$36.10	$36.24	$36.24	297,333
2022-06-09	$38.06	$38.26	$37.47	$37.59	$37.59	217,794
2022-06-08	$38.45	$38.86	$38.17	$38.24	$38.24	241,374
2022-06-07	$38.10	$39.03	$37.64	$38.83	$38.83	224,846
2022-06-06	$38.63	$38.94	$38.15	$38.74	$38.74	300,147
2022-06-03	$37.92	$38.45	$37.55	$38.30	$38.30	281,075
2022-06-02	$37.37	$38.59	$36.81	$38.35	$38.35	427,605
2022-06-01	$37.67	$38.06	$36.68	$37.40	$37.40	390,342
2022-05-31	$37.82	$38.00	$37.17	$37.70	$37.70	491,504
2022-05-27	$38.17	$38.61	$37.69	$37.70	$37.70	445,394
2022-05-26	$36.98	$38.14	$36.24	$37.80	$37.80	497,197
2022-05-25	$36.65	$37.11	$35.92	$36.54	$36.54	437,975
2022-05-24	$36.16	$37.00	$35.37	$36.75	$36.75	524,471
2022-05-23	$36.85	$37.15	$36.12	$36.86	$36.86	518,088
2022-05-20	$36.61	$36.68	$35.71	$36.29	$36.29	470,874
2022-05-19	$35.21	$36.69	$34.87	$36.06	$36.06	596,568
2022-05-18	$36.29	$36.80	$35.25	$35.49	$35.49	431,229
2022-05-17	$36.71	$37.64	$36.39	$37.00	$37.00	472,572
2022-05-16	$35.80	$36.36	$35.30	$35.73	$35.73	222,606
2022-05-13	$35.27	$36.93	$35.27	$36.22	$36.22	549,325
2022-05-12	$34.14	$35.15	$33.37	$34.66	$34.66	373,406
2022-05-11	$34.83	$35.81	$33.20	$34.18	$34.18	368,713
2022-05-10	$35.94	$36.23	$34.26	$35.00	$35.00	578,377
2022-05-09	$36.56	$37.21	$34.91	$35.01	$35.01	585,962
2022-05-06	$38.47	$39.91	$36.63	$37.26	$37.26	428,680
2022-05-05	$41.26	$41.37	$38.17	$38.95	$38.95	669,088
2022-05-04	$40.21	$41.95	$39.19	$41.80	$41.80	422,032
2022-05-03	$40.61	$41.04	$39.93	$40.35	$40.35	280,705
2022-05-02	$39.32	$40.55	$39.13	$40.37	$40.37	379,587
2022-04-29	$39.91	$40.38	$39.22	$39.45	$39.45	527,175
2022-04-28	$39.19	$40.08	$38.20	$39.88	$39.88	480,251
2022-04-27	$38.37	$39.27	$38.11	$38.65	$38.65	460,005
2022-04-26	$40.09	$40.09	$38.41	$38.51	$38.51	357,444
2022-04-25	$40.38	$40.74	$39.67	$40.65	$40.65	381,560
2022-04-22	$41.96	$42.02	$40.73	$40.94	$40.94	389,453
2022-04-21	$43.87	$44.00	$42.09	$42.18	$42.18	313,897
2022-04-20	$43.95	$44.09	$43.00	$43.35	$43.35	231,981
2022-04-19	$42.13	$43.57	$41.81	$43.39	$43.39	411,992
2022-04-18	$42.58	$42.58	$41.51	$42.17	$42.17	257,496
2022-04-14	$42.78	$43.45	$42.40	$42.86	$42.86	447,259
2022-04-13	$41.76	$42.93	$41.51	$42.68	$42.68	400,849
2022-04-12	$42.63	$43.55	$41.96	$42.01	$42.01	371,086
2022-04-11	$42.82	$43.55	$42.36	$42.81	$42.81	393,569
2022-04-08	$42.57	$43.42	$42.29	$43.00	$43.00	355,248
2022-04-07	$43.10	$43.24	$42.15	$42.65	$42.65	342,993
2022-04-06	$44.14	$44.61	$42.24	$43.40	$43.40	374,067
2022-04-05	$45.10	$45.69	$44.37	$44.80	$44.80	379,117
2022-04-04	$45.88	$46.52	$45.47	$45.60	$45.60	240,096
2022-04-01	$45.91	$46.63	$45.60	$46.02	$46.02	290,594
2022-03-31	$46.62	$46.99	$45.68	$45.74	$45.74	348,257
2022-03-30	$46.93	$48.07	$46.70	$46.95	$46.95	409,975
2022-03-29	$46.22	$47.23	$45.91	$47.12	$47.12	412,448
2022-03-28	$46.77	$46.94	$45.19	$45.33	$45.33	291,095
2022-03-25	$46.38	$47.27	$46.03	$46.38	$46.38	267,993
2022-03-24	$46.18	$46.95	$45.71	$46.61	$46.61	187,968
2022-03-23	$46.67	$46.78	$45.90	$46.16	$46.16	282,519
2022-03-22	$46.83	$47.81	$46.18	$47.13	$47.13	343,609
2022-03-21	$43.98	$47.87	$43.98	$46.50	$46.50	490,318
2022-03-18	$46.36	$47.14	$45.93	$46.58	$46.58	1,364,367
2022-03-17	$46.11	$46.87	$45.64	$46.25	$46.25	400,003
2022-03-16	$44.81	$47.01	$44.74	$46.35	$46.35	608,735
2022-03-15	$42.16	$44.34	$42.16	$44.09	$44.09	306,852
2022-03-14	$44.65	$45.49	$43.43	$43.65	$43.65	303,693
2022-03-11	$45.11	$45.44	$44.19	$44.27	$44.27	217,571
2022-03-10	$44.10	$44.79	$43.32	$44.63	$44.63	250,560
2022-03-09	$44.18	$45.83	$44.18	$45.09	$45.09	361,915
2022-03-08	$43.18	$44.66	$42.19	$43.08	$43.08	571,393
2022-03-07	$45.29	$45.91	$42.89	$43.07	$43.07	518,616
2022-03-04	$46.91	$47.27	$44.74	$45.51	$45.51	469,979
2022-03-03	$48.58	$48.99	$47.05	$47.41	$47.41	360,212
2022-03-02	$48.23	$48.95	$47.71	$48.31	$48.31	462,880
2022-03-01	$49.78	$50.48	$47.34	$47.60	$47.60	589,903
2022-02-28	$50.53	$51.24	$49.84	$50.04	$50.04	407,147
2022-02-25	$51.04	$52.21	$50.98	$51.30	$51.30	599,872
2022-02-24	$48.59	$51.37	$48.44	$51.26	$51.26	438,975
2022-02-23	$52.64	$52.93	$49.89	$49.93	$49.93	532,350
2022-02-22	$51.73	$52.86	$50.98	$52.19	$52.19	530,182
2022-02-18	$52.77	$53.20	$50.54	$51.73	$51.73	509,823
2022-02-17	$53.30	$53.53	$51.99	$52.69	$52.69	616,857
2022-02-16	$53.71	$54.61	$53.33	$54.20	$54.20	378,917
2022-02-15	$52.87	$54.06	$52.75	$53.86	$53.86	272,292
2022-02-14	$51.98	$53.14	$51.69	$52.25	$52.25	303,899
2022-02-11	$51.78	$52.69	$50.83	$52.00	$52.00	472,069
2022-02-10	$51.95	$53.49	$51.45	$51.96	$51.96	311,603
2022-02-09	$52.66	$53.24	$52.13	$52.82	$52.82	388,106
2022-02-08	$51.53	$52.57	$51.43	$52.21	$52.21	249,564
2022-02-07	$52.18	$52.74	$51.37	$51.64	$51.64	297,895
2022-02-04	$51.11	$52.82	$50.99	$52.27	$52.27	260,814
2022-02-03	$51.41	$52.53	$51.05	$51.14	$51.14	316,761
2022-02-02	$52.53	$52.76	$51.26	$51.66	$51.66	563,557
2022-02-01	$50.67	$52.38	$49.96	$52.28	$52.28	380,367
2022-01-31	$47.51	$50.37	$47.39	$50.36	$50.36	374,358
2022-01-28	$47.28	$47.54	$46.01	$47.54	$47.54	340,543
2022-01-27	$48.46	$48.67	$47.06	$47.46	$47.46	256,667
2022-01-26	$49.04	$49.77	$47.03	$47.47	$47.47	470,249
2022-01-25	$49.21	$49.35	$47.43	$48.03	$48.03	458,325
2022-01-24	$49.84	$50.27	$47.45	$50.17	$50.17	555,055
2022-01-21	$51.44	$52.29	$50.67	$50.77	$50.77	463,706
2022-01-20	$52.94	$53.74	$51.88	$51.97	$51.97	250,553
2022-01-19	$54.59	$54.60	$52.27	$52.70	$52.70	290,182
2022-01-18	$53.88	$54.52	$53.14	$54.05	$54.05	414,262
2022-01-14	$54.31	$54.97	$53.75	$54.74	$54.74	263,736
2022-01-13	$56.51	$56.87	$54.83	$55.03	$55.03	224,054
2022-01-12	$57.32	$57.83	$55.91	$56.15	$56.15	231,751
2022-01-11	$56.28	$57.34	$55.20	$56.74	$56.74	340,210
2022-01-10	$56.27	$56.45	$54.92	$55.97	$55.97	494,095
2022-01-07	$57.28	$57.55	$56.56	$56.66	$56.66	242,500
2022-01-06	$57.85	$58.37	$57.13	$57.15	$57.15	288,937
2022-01-05	$60.20	$60.43	$57.34	$57.53	$57.53	313,188
2022-01-04	$60.74	$62.24	$59.82	$59.93	$59.93	324,577
2022-01-03	$59.84	$61.20	$59.35	$61.16	$61.16	318,316
2021-12-31	$59.85	$60.61	$59.63	$59.72	$59.72	126,789
2021-12-30	$60.24	$60.77	$59.86	$59.92	$59.92	205,092
2021-12-29	$61.19	$61.63	$60.10	$60.38	$60.38	157,162
2021-12-28	$60.99	$61.51	$60.65	$61.24	$61.24	257,721
2021-12-27	$59.70	$61.24	$59.67	$61.06	$61.06	178,556
2021-12-23	$58.78	$59.55	$58.45	$59.50	$59.50	377,017
2021-12-22	$58.00	$58.92	$57.56	$58.50	$58.50	321,754
2021-12-21	$56.81	$58.73	$56.65	$58.19	$58.19	296,280
2021-12-20	$56.86	$57.16	$55.02	$56.15	$56.15	546,542
2021-12-17	$58.15	$60.18	$57.40	$57.62	$57.62	1,455,270
2021-12-16	$59.90	$62.31	$59.63	$60.40	$60.40	1,656,658
2021-12-15	$61.31	$61.31	$59.51	$61.01	$61.01	431,937
2021-12-14	$62.24	$62.81	$60.48	$61.47	$61.47	479,837
2021-12-13	$64.48	$64.70	$62.33	$62.46	$62.46	276,529
2021-12-10	$66.21	$66.79	$64.32	$64.71	$64.71	367,391
2021-12-09	$66.28	$66.65	$64.91	$65.09	$65.09	392,778
2021-12-08	$65.79	$66.96	$65.18	$66.67	$66.67	529,452
2021-12-07	$65.00	$67.28	$64.73	$65.53	$65.53	444,818
2021-12-06	$63.26	$65.37	$62.46	$64.38	$64.38	593,795
2021-12-03	$63.18	$64.05	$61.98	$62.71	$62.71	649,473
2021-12-02	$61.80	$63.46	$61.25	$63.06	$63.06	488,989
2021-12-01	$63.03	$64.10	$61.36	$61.80	$61.80	759,951
2021-11-30	$64.04	$64.99	$61.39	$61.54	$61.54	642,771
2021-11-29	$66.79	$66.79	$63.47	$63.75	$63.75	754,765
2021-11-26	$65.51	$66.03	$64.21	$65.52	$65.52	219,019
2021-11-24	$66.65	$67.69	$66.26	$67.23	$67.23	381,714
2021-11-23	$67.21	$67.77	$67.05	$67.42	$67.42	580,545
2021-11-22	$68.48	$68.50	$66.79	$67.28	$67.28	333,742
2021-11-19	$67.94	$69.13	$67.87	$68.15	$68.15	328,068
2021-11-18	$67.50	$68.41	$67.00	$68.21	$68.21	268,530
2021-11-17	$67.23	$67.89	$66.68	$67.43	$67.43	283,223
2021-11-16	$67.70	$68.38	$66.97	$67.59	$67.59	252,518
2021-11-15	$67.80	$68.63	$67.20	$68.00	$68.00	274,912
2021-11-12	$68.80	$68.95	$67.59	$67.76	$67.76	419,232
2021-11-11	$67.35	$68.35	$66.75	$68.14	$68.14	218,324
2021-11-10	$66.57	$67.12	$66.10	$66.81	$66.81	370,178
2021-11-09	$67.00	$67.79	$66.59	$67.10	$67.10	318,584
2021-11-08	$67.19	$67.20	$65.62	$66.93	$66.93	314,287
2021-11-05	$67.39	$67.58	$63.02	$66.58	$66.58	331,477
2021-11-04	$65.72	$66.10	$63.26	$65.40	$65.40	270,432
2021-11-03	$64.04	$66.00	$64.04	$65.72	$65.72	459,217
2021-11-02	$64.28	$64.80	$63.54	$64.09	$64.09	263,626
2021-11-01	$63.66	$64.77	$63.57	$64.00	$64.00	507,351
2021-10-29	$61.37	$62.88	$59.76	$62.86	$62.86	303,616
2021-10-28	$61.41	$62.43	$61.10	$61.50	$61.50	313,565
2021-10-27	$62.23	$62.91	$61.23	$61.23	$61.23	213,082
2021-10-26	$62.81	$62.89	$61.82	$62.49	$62.49	197,062
2021-10-25	$61.50	$62.45	$60.95	$62.05	$62.05	353,346
2021-10-22	$62.03	$62.13	$61.30	$61.48	$61.48	459,598
2021-10-21	$60.84	$61.92	$60.71	$61.76	$61.76	366,931
2021-10-20	$60.48	$61.33	$59.46	$60.85	$60.85	399,874
2021-10-19	$59.49	$60.49	$58.68	$60.31	$60.31	385,846
2021-10-18	$58.22	$59.40	$58.01	$59.15	$59.15	244,540
2021-10-15	$60.00	$60.00	$58.34	$58.41	$58.41	302,148
2021-10-14	$59.91	$60.00	$58.64	$58.97	$58.97	471,937
2021-10-13	$58.45	$59.59	$57.55	$58.89	$58.89	475,978
2021-10-12	$58.87	$59.39	$57.97	$58.13	$58.13	354,999
2021-10-11	$58.09	$60.00	$57.66	$58.84	$58.84	554,190
2021-10-08	$57.09	$58.75	$56.29	$57.66	$57.66	479,753
2021-10-07	$55.34	$57.33	$55.10	$56.68	$56.68	821,195
2021-10-06	$55.12	$55.73	$53.88	$55.16	$55.16	547,243
2021-10-05	$53.29	$55.94	$52.48	$55.57	$55.57	666,872
2021-10-04	$52.49	$53.27	$51.44	$53.09	$53.09	377,581
2021-10-01	$52.55	$53.13	$52.04	$52.65	$52.65	264,248
2021-09-30	$52.51	$53.21	$52.24	$52.37	$52.37	324,113
2021-09-29	$52.45	$52.48	$51.55	$52.26	$52.26	400,489
2021-09-28	$53.25	$53.25	$52.18	$52.30	$52.30	405,800
2021-09-27	$51.46	$53.30	$51.46	$53.28	$53.28	307,683
2021-09-24	$51.42	$52.36	$51.03	$51.88	$51.88	274,231
2021-09-23	$50.56	$52.05	$49.42	$51.65	$51.65	244,919
2021-09-22	$49.10	$50.77	$48.97	$50.23	$50.23	270,374
2021-09-21	$49.63	$50.24	$48.78	$49.37	$49.37	474,201
2021-09-20	$51.63	$51.80	$48.71	$49.23	$49.23	579,246
2021-09-17	$53.43	$53.75	$52.54	$52.70	$52.70	1,373,822
2021-09-16	$52.50	$52.89	$51.96	$52.80	$52.80	380,073
2021-09-15	$52.09	$52.72	$50.80	$52.25	$52.25	358,962
2021-09-14	$52.97	$53.19	$51.77	$52.03	$52.03	345,198
2021-09-13	$52.41	$52.76	$52.01	$52.51	$52.51	311,388
2021-09-10	$51.68	$52.21	$50.71	$51.92	$51.92	343,488
2021-09-09	$51.25	$51.87	$50.71	$51.29	$51.29	278,361
2021-09-08	$52.22	$52.28	$50.70	$51.42	$51.42	344,449
2021-09-07	$53.37	$53.89	$52.12	$52.31	$52.31	281,920
2021-09-03	$53.63	$54.22	$52.86	$53.34	$53.34	187,845
2021-09-02	$53.34	$54.42	$52.98	$53.55	$53.55	355,326
2021-09-01	$51.92	$53.38	$51.66	$52.94	$52.94	294,282
2021-08-31	$52.05	$52.44	$51.60	$51.88	$51.88	226,451
2021-08-30	$52.41	$52.44	$51.75	$52.01	$52.01	221,775
2021-08-27	$51.02	$52.69	$50.58	$52.09	$52.09	411,705
2021-08-26	$51.39	$51.89	$50.84	$51.05	$51.05	378,866
2021-08-25	$50.99	$51.65	$50.79	$51.37	$51.37	267,362
2021-08-24	$50.96	$51.51	$50.84	$50.97	$50.97	378,696
2021-08-23	$49.60	$51.03	$49.60	$50.70	$50.70	426,669
2021-08-20	$48.62	$49.15	$48.56	$49.11	$49.11	291,082
2021-08-19	$48.36	$49.03	$47.88	$48.63	$48.63	277,633
2021-08-18	$49.30	$50.03	$48.84	$48.99	$48.99	333,586
2021-08-17	$49.52	$49.84	$48.46	$49.09	$49.09	268,628
2021-08-16	$49.82	$50.12	$49.05	$49.81	$49.81	270,535
2021-08-13	$50.06	$50.22	$49.55	$49.91	$49.91	184,100
2021-08-12	$49.99	$50.16	$49.64	$49.99	$49.99	253,032
2021-08-11	$50.90	$51.32	$49.98	$50.19	$50.19	284,996
2021-08-10	$50.41	$50.97	$50.00	$50.48	$50.48	392,080
2021-08-09	$50.63	$50.66	$49.51	$50.36	$50.36	206,963
2021-08-06	$51.24	$51.72	$49.34	$50.49	$50.49	370,724
2021-08-05	$52.43	$52.43	$50.53	$50.70	$50.70	594,523
2021-08-04	$51.26	$51.92	$50.75	$51.64	$51.64	346,053
2021-08-03	$51.23	$52.07	$50.59	$51.69	$51.69	310,656
2021-08-02	$51.63	$52.57	$51.16	$51.26	$51.26	470,525
2021-07-30	$51.32	$52.71	$51.12	$51.33	$51.33	432,782
2021-07-29	$50.20	$52.15	$50.02	$51.38	$51.38	380,294
2021-07-28	$49.73	$50.10	$49.00	$49.57	$49.57	253,992
2021-07-27	$49.71	$50.20	$49.29	$49.66	$49.66	198,534
2021-07-26	$50.19	$51.08	$50.05	$50.21	$50.21	284,321
2021-07-23	$50.51	$50.67	$49.78	$50.11	$50.11	191,842
2021-07-22	$50.76	$51.01	$49.50	$50.02	$50.02	172,847
2021-07-21	$50.48	$51.08	$49.69	$50.75	$50.75	436,595
2021-07-20	$48.23	$50.11	$48.23	$50.00	$50.00	454,330
2021-07-19	$48.78	$48.99	$47.21	$48.09	$48.09	428,645
2021-07-16	$51.30	$51.47	$49.73	$49.85	$49.85	336,037
2021-07-15	$51.63	$52.92	$50.30	$50.77	$50.77	327,205
2021-07-14	$51.82	$52.57	$50.85	$51.89	$51.89	525,072
2021-07-13	$53.33	$53.65	$52.33	$52.39	$52.39	360,832
2021-07-12	$52.41	$53.98	$52.22	$53.52	$53.52	667,841
2021-07-09	$51.07	$52.43	$50.76	$52.36	$52.36	474,020
2021-07-08	$51.20	$51.20	$49.76	$50.49	$50.49	505,195
2021-07-07	$51.43	$51.91	$50.64	$51.83	$51.83	650,253
2021-07-06	$50.35	$51.56	$49.96	$51.25	$51.25	525,929
2021-07-02	$50.27	$50.45	$49.53	$50.19	$50.19	454,473
2021-07-01	$49.01	$50.11	$48.84	$50.00	$50.00	855,738
2021-06-30	$49.37	$49.55	$48.40	$48.50	$48.50	605,328
2021-06-29	$50.13	$50.53	$49.06	$49.39	$49.39	531,124
2021-06-28	$51.43	$51.62	$50.00	$50.03	$50.03	435,161
2021-06-25	$51.08	$51.98	$50.94	$51.47	$51.47	2,479,174
2021-06-24	$52.32	$52.58	$50.78	$51.44	$51.44	738,904
2021-06-23	$51.65	$52.20	$51.20	$51.83	$51.83	1,906,410
2021-06-22	$49.72	$51.39	$49.42	$51.19	$51.19	4,852,041
2021-06-21	$53.45	$54.48	$53.21	$54.39	$54.39	394,326
2021-06-18	$53.46	$54.02	$53.09	$53.23	$53.23	700,481
2021-06-17	$54.54	$54.70	$52.93	$54.25	$54.25	374,478
2021-06-16	$54.04	$54.75	$53.88	$54.45	$54.45	464,622
2021-06-15	$53.83	$54.41	$53.83	$54.04	$54.04	375,831
2021-06-14	$53.34	$53.80	$53.11	$53.79	$53.79	278,582
2021-06-11	$53.30	$53.45	$52.66	$53.04	$53.04	305,924
2021-06-10	$53.21	$53.35	$52.73	$53.22	$53.22	564,629
2021-06-09	$53.40	$53.53	$52.61	$53.10	$53.10	474,934
2021-06-08	$53.25	$53.51	$52.17	$53.25	$53.25	276,522
2021-06-07	$52.27	$53.26	$51.68	$53.23	$53.23	394,688
2021-06-04	$51.56	$52.23	$51.42	$52.00	$52.00	172,497
2021-06-03	$51.50	$51.86	$50.89	$51.67	$51.67	256,847
2021-06-02	$52.46	$52.74	$51.44	$52.26	$52.26	589,157
2021-06-01	$51.06	$53.09	$51.06	$52.49	$52.49	1,147,790
2021-05-28	$50.24	$50.94	$49.51	$50.69	$50.69	434,505
2021-05-27	$50.48	$50.48	$49.55	$49.89	$49.89	246,424
2021-05-26	$48.85	$50.48	$48.65	$50.06	$50.06	609,560
2021-05-25	$49.25	$50.43	$48.94	$48.95	$48.95	466,870
2021-05-24	$47.99	$49.34	$47.50	$48.97	$48.97	264,628
2021-05-21	$48.15	$48.51	$47.45	$47.71	$47.71	227,604
2021-05-20	$47.00	$47.80	$46.77	$47.62	$47.62	297,124
2021-05-19	$46.64	$48.71	$46.00	$46.94	$46.94	243,386
2021-05-18	$47.13	$48.42	$47.11	$47.35	$47.35	391,064
2021-05-17	$46.85	$47.13	$46.10	$47.06	$47.06	128,927
2021-05-14	$46.18	$47.25	$46.09	$47.13	$47.13	416,046
2021-05-13	$45.57	$46.57	$45.02	$45.98	$45.98	369,720
2021-05-12	$47.00	$47.00	$45.25	$45.32	$45.32	380,515
2021-05-11	$46.32	$47.24	$45.34	$47.09	$47.09	291,292
2021-05-10	$48.66	$48.66	$46.50	$47.04	$47.04	365,805
2021-05-07	$46.08	$49.59	$46.08	$48.42	$48.42	754,165
2021-05-06	$47.63	$47.87	$44.53	$46.64	$46.64	804,269
2021-05-05	$47.49	$48.14	$46.97	$47.57	$47.57	611,199
2021-05-04	$46.77	$47.38	$45.79	$47.14	$47.14	386,802
2021-05-03	$47.41	$47.90	$46.38	$47.20	$47.20	597,059
2021-04-30	$47.06	$47.65	$46.85	$47.06	$47.06	321,937
2021-04-29	$46.88	$47.44	$46.59	$47.34	$47.34	173,319
2021-04-28	$46.75	$46.87	$46.41	$46.64	$46.64	395,570
2021-04-27	$46.28	$47.21	$46.28	$46.60	$46.60	262,499
2021-04-26	$46.21	$47.63	$45.85	$46.50	$46.50	757,171
2021-04-23	$45.36	$46.56	$45.00	$46.17	$46.17	367,904
2021-04-22	$44.14	$45.55	$44.14	$45.14	$45.14	472,283
2021-04-21	$42.68	$44.35	$42.55	$44.14	$44.14	396,113
2021-04-20	$42.95	$43.25	$42.30	$43.10	$43.10	413,034
2021-04-19	$44.07	$44.47	$42.96	$43.30	$43.30	307,418
2021-04-16	$44.10	$44.46	$43.67	$44.07	$44.07	332,915
2021-04-15	$44.06	$44.27	$43.42	$44.02	$44.02	171,558
2021-04-14	$43.78	$44.82	$43.53	$43.66	$43.66	160,645
2021-04-13	$44.10	$44.42	$43.43	$43.79	$43.79	316,605
2021-04-12	$43.26	$44.06	$43.10	$43.94	$43.94	288,050
2021-04-09	$42.75	$43.54	$42.66	$43.37	$43.37	395,496
2021-04-08	$42.92	$43.17	$41.76	$42.41	$42.41	523,442
2021-04-07	$42.71	$43.36	$42.34	$42.54	$42.54	726,858
2021-04-06	$43.21	$43.47	$42.12	$42.34	$42.34	1,598,210
2021-04-05	$44.68	$44.68	$42.87	$43.29	$43.29	862,773
2021-04-01	$42.06	$43.56	$42.00	$43.25	$43.25	2,480,841
2021-03-31	$42.04	$42.48	$41.44	$41.62	$41.62	1,717,408
2021-03-30	$41.45	$42.11	$40.93	$41.98	$41.98	1,542,586
2021-03-29	$43.20	$43.84	$41.33	$41.36	$41.36	643,166
2021-03-26	$44.07	$44.57	$42.74	$43.47	$43.47	427,970
2021-03-25	$43.02	$44.20	$42.38	$43.97	$43.97	485,054
2021-03-24	$43.86	$43.96	$43.13	$43.13	$43.13	691,466
2021-03-23	$43.85	$44.32	$43.18	$43.28	$43.28	598,519
2021-03-22	$44.71	$44.88	$43.88	$44.28	$44.28	341,775
2021-03-19	$44.09	$44.82	$43.08	$44.38	$44.38	959,503
2021-03-18	$46.07	$46.93	$44.23	$44.53	$44.53	423,338
2021-03-17	$46.25	$47.27	$45.15	$46.05	$46.05	375,497
2021-03-16	$47.99	$47.99	$44.76	$46.43	$46.43	460,572
2021-03-15	$47.07	$47.86	$46.13	$47.85	$47.85	278,998
2021-03-12	$48.01	$48.58	$46.58	$47.24	$47.24	371,894
2021-03-11	$47.33	$48.89	$46.90	$48.25	$48.25	529,416
2021-03-10	$48.29	$48.57	$46.75	$46.90	$46.90	676,096
2021-03-09	$47.25	$48.20	$46.34	$47.76	$47.76	306,957
2021-03-08	$47.22	$47.36	$45.80	$46.77	$46.77	349,020
2021-03-05	$46.49	$47.64	$44.89	$47.09	$47.09	498,625
2021-03-04	$46.81	$48.15	$46.07	$46.43	$46.43	709,800
2021-03-03	$45.24	$48.49	$45.24	$47.31	$47.31	1,904,762
2021-03-02	$47.12	$48.03	$45.30	$45.43	$45.43	1,544,358
2021-03-01	$47.10	$48.30	$46.89	$47.03	$47.03	1,683,925
2021-02-26	$47.35	$47.68	$45.90	$47.01	$47.01	2,898,431
2021-02-25	$52.92	$53.66	$52.20	$52.27	$52.27	131,896
2021-02-24	$52.42	$53.45	$51.16	$52.76	$52.76	169,991
2021-02-23	$51.98	$52.65	$49.31	$52.40	$52.40	177,996
2021-02-22	$52.25	$53.93	$51.89	$52.00	$52.00	224,995
2021-02-19	$55.41	$56.56	$51.78	$52.96	$52.96	252,894
2021-02-18	$52.24	$56.16	$52.24	$54.70	$54.70	399,193
2021-02-17	$52.87	$53.67	$52.38	$53.14	$53.14	195,995
2021-02-16	$53.07	$53.72	$52.72	$52.97	$52.97	116,539
2021-02-12	$51.93	$53.12	$51.93	$52.82	$52.82	70,038
2021-02-11	$52.63	$53.28	$51.55	$52.20	$52.20	90,161
2021-02-10	$53.65	$54.20	$52.34	$52.58	$52.58	118,957
2021-02-09	$53.23	$53.94	$52.50	$53.17	$53.17	100,297
2021-02-08	$52.52	$53.20	$51.97	$53.16	$53.16	152,471
2021-02-05	$51.56	$52.08	$51.01	$52.00	$52.00	223,111
2021-02-04	$51.00	$51.74	$50.21	$51.29	$51.29	180,865
2021-02-03	$50.55	$50.76	$49.63	$50.71	$50.71	158,690
2021-02-02	$49.91	$50.87	$48.80	$50.45	$50.45	172,567
2021-02-01	$48.02	$49.42	$47.51	$49.27	$49.27	143,084
2021-01-29	$49.54	$49.54	$46.97	$47.58	$47.58	248,683
2021-01-28	$49.56	$50.79	$48.98	$49.52	$49.52	253,994
2021-01-27	$48.73	$49.88	$47.71	$48.72	$48.72	245,664
2021-01-26	$51.00	$51.20	$49.74	$49.93	$49.93	187,112
2021-01-25	$51.70	$51.70	$50.13	$50.91	$50.91	314,444
2021-01-22	$50.50	$51.97	$50.30	$51.64	$51.64	299,426
2021-01-21	$51.42	$51.42	$50.20	$50.70	$50.70	154,692
2021-01-20	$51.05	$51.54	$50.28	$51.13	$51.13	268,871
2021-01-19	$49.99	$51.26	$48.43	$51.05	$51.05	351,760
2021-01-15	$49.31	$49.72	$48.21	$49.72	$49.72	189,924
2021-01-14	$48.72	$49.90	$48.05	$49.64	$49.64	267,041
2021-01-13	$48.58	$49.07	$46.03	$48.26	$48.26	162,982
2021-01-12	$48.82	$49.47	$47.71	$48.86	$48.86	216,024
2021-01-11	$47.67	$49.18	$47.15	$48.43	$48.43	225,767
2021-01-08	$47.68	$48.68	$46.83	$47.67	$47.67	352,475
2021-01-07	$45.04	$46.76	$45.04	$46.66	$46.66	222,094
2021-01-06	$44.70	$46.00	$44.49	$44.83	$44.83	235,226
2021-01-05	$43.30	$44.62	$42.83	$44.25	$44.25	281,491
2021-01-04	$43.55	$44.19	$42.71	$43.47	$43.47	235,630
2020-12-31	$43.50	$44.84	$43.21	$43.50	$43.50	129,970
2020-12-30	$43.80	$44.43	$43.47	$43.84	$43.84	101,656
2020-12-29	$44.41	$44.53	$42.65	$43.46	$43.46	213,734
2020-12-28	$44.71	$44.94	$43.86	$44.10	$44.10	137,070
2020-12-24	$45.54	$45.85	$44.34	$44.71	$44.71	80,807
2020-12-23	$45.91	$47.00	$45.01	$45.17	$45.17	188,658
2020-12-22	$45.11	$45.71	$44.33	$45.19	$45.19	132,834
2020-12-21	$45.00	$45.77	$43.63	$44.91	$44.91	367,088
2020-12-18	$46.00	$46.85	$45.48	$46.17	$46.17	646,440
2020-12-17	$44.73	$47.18	$44.41	$46.01	$46.01	321,240
2020-12-16	$44.80	$44.93	$43.95	$44.51	$44.51	323,986
2020-12-15	$44.75	$45.41	$43.82	$44.35	$44.35	408,660
2020-12-14	$45.44	$47.09	$44.63	$44.63	$44.63	337,175
2020-12-11	$45.00	$45.38	$44.10	$44.93	$44.93	248,381
2020-12-10	$45.55	$45.90	$44.54	$45.28	$45.28	193,580
2020-12-09	$45.47	$45.97	$44.43	$45.92	$45.92	756,002
2020-12-08	$44.68	$45.58	$44.10	$45.03	$45.03	468,651
2020-12-07	$42.53	$45.03	$42.19	$44.71	$44.71	502,264
2020-12-04	$43.50	$44.26	$42.13	$42.42	$42.42	510,861
2020-12-03	$40.22	$43.88	$39.78	$43.41	$43.41	1,086,094
2020-12-02	$39.47	$40.24	$38.94	$39.98	$39.98	306,541
2020-12-01	$40.00	$40.00	$38.69	$39.59	$39.59	486,385
2020-11-30	$40.63	$40.63	$38.58	$39.61	$39.61	432,518
2020-11-27	$39.59	$40.80	$38.90	$40.63	$40.63	132,286
2020-11-25	$39.46	$40.07	$38.02	$39.56	$39.56	187,210
2020-11-24	$40.03	$40.31	$39.24	$39.79	$39.79	375,726
2020-11-23	$39.00	$40.51	$39.00	$39.60	$39.60	238,581
2020-11-20	$38.56	$39.10	$36.77	$38.61	$38.61	137,842
2020-11-19	$38.30	$39.10	$38.05	$38.97	$38.97	124,309
2020-11-18	$38.82	$39.34	$38.29	$38.29	$38.29	178,819
2020-11-17	$37.95	$38.87	$36.74	$38.70	$38.70	184,637
2020-11-16	$38.34	$39.01	$37.87	$38.35	$38.35	128,171
2020-11-13	$37.76	$38.74	$37.36	$37.53	$37.53	212,384
2020-11-12	$37.66	$38.11	$37.19	$37.53	$37.53	168,385
2020-11-11	$37.72	$38.13	$37.28	$38.07	$38.07	166,632
2020-11-10	$38.51	$39.06	$37.31	$37.72	$37.72	245,458
2020-11-09	$39.00	$40.36	$38.05	$38.07	$38.07	402,360
2020-11-06	$39.20	$39.42	$36.61	$37.49	$37.49	384,958
2020-11-05	$38.78	$40.87	$38.78	$39.24	$39.24	549,738
2020-11-04	$38.71	$40.03	$38.34	$39.97	$39.97	196,169
2020-11-03	$39.07	$39.93	$38.51	$38.87	$38.87	212,109
2020-11-02	$37.12	$38.74	$36.70	$38.21	$38.21	241,498
2020-10-30	$37.60	$38.05	$36.19	$36.51	$36.51	193,665
2020-10-29	$36.00	$38.01	$35.56	$37.87	$37.87	381,146
2020-10-28	$36.76	$36.79	$36.03	$36.65	$36.65	288,220
2020-10-27	$38.18	$38.75	$37.32	$37.63	$37.63	146,052
2020-10-26	$39.45	$40.19	$37.12	$38.24	$38.24	287,416
2020-10-23	$40.58	$41.66	$39.53	$39.99	$39.99	532,751
2020-10-22	$39.12	$40.70	$39.05	$40.41	$40.41	353,465
2020-10-21	$39.25	$39.39	$38.55	$39.00	$39.00	239,198
2020-10-20	$39.01	$39.26	$38.36	$39.10	$39.10	99,522
2020-10-19	$39.55	$40.59	$38.46	$38.61	$38.61	258,422
2020-10-16	$39.00	$39.37	$38.83	$39.22	$39.22	181,299
2020-10-15	$37.50	$39.14	$37.23	$39.00	$39.00	117,409
2020-10-14	$38.48	$38.75	$37.99	$38.05	$38.05	134,710
2020-10-13	$37.88	$38.63	$37.29	$38.11	$38.11	221,377
2020-10-12	$37.45	$38.38	$37.36	$38.30	$38.30	213,571
2020-10-09	$38.13	$38.62	$37.21	$37.47	$37.47	337,041
2020-10-08	$36.02	$37.76	$35.72	$37.56	$37.56	294,667
2020-10-07	$34.95	$35.81	$34.89	$35.65	$35.65	236,855
2020-10-06	$33.54	$35.19	$33.35	$34.15	$34.15	356,433
2020-10-05	$33.38	$33.76	$32.79	$33.53	$33.53	125,777
2020-10-02	$32.13	$33.54	$32.13	$32.95	$32.95	220,126
2020-10-01	$33.17	$33.44	$32.22	$32.93	$32.93	180,742
2020-09-30	$33.00	$33.46	$31.96	$32.79	$32.79	340,875
2020-09-29	$32.35	$32.97	$31.97	$32.88	$32.88	322,792
2020-09-28	$32.14	$32.67	$31.93	$32.32	$32.32	196,650
2020-09-25	$30.26	$31.60	$30.24	$31.51	$31.51	159,772
2020-09-24	$30.99	$31.23	$30.04	$30.48	$30.48	250,026
2020-09-23	$32.62	$33.15	$31.11	$31.18	$31.18	325,289
2020-09-22	$32.00	$32.90	$31.51	$32.65	$32.65	441,668
2020-09-21	$30.45	$31.87	$30.41	$31.80	$31.80	424,049
2020-09-18	$30.97	$32.66	$30.59	$31.32	$31.32	597,749
2020-09-17	$29.92	$30.85	$29.44	$30.69	$30.69	233,326
2020-09-16	$30.36	$31.22	$30.17	$30.46	$30.46	335,873
2020-09-15	$31.65	$31.89	$30.21	$30.42	$30.42	257,759
2020-09-14	$31.77	$32.34	$31.37	$31.57	$31.57	348,225
2020-09-11	$31.56	$32.42	$31.28	$31.64	$31.64	486,930
2020-09-10	$32.00	$32.41	$30.90	$31.09	$31.09	790,523
2020-09-09	$31.75	$32.52	$30.90	$31.79	$31.79	526,219
2020-09-08	$33.37	$34.03	$31.44	$31.64	$31.64	693,219
2020-09-04	$34.81	$34.93	$33.23	$33.91	$33.91	323,194
2020-09-03	$36.91	$37.10	$34.03	$34.35	$34.35	225,339
2020-09-02	$36.44	$37.39	$36.08	$36.94	$36.94	266,399
2020-09-01	$35.13	$36.41	$34.86	$36.34	$36.34	170,223
2020-08-31	$35.78	$35.83	$34.31	$35.39	$35.39	449,347
2020-08-28	$35.73	$36.00	$35.07	$35.24	$35.24	224,583
2020-08-27	$35.84	$36.62	$35.51	$35.69	$35.69	363,323
2020-08-26	$35.99	$35.99	$35.26	$35.48	$35.48	306,836
2020-08-25	$36.97	$36.97	$35.57	$35.98	$35.98	449,989
2020-08-24	$36.20	$37.09	$35.75	$36.74	$36.74	331,108
2020-08-21	$36.45	$36.86	$35.52	$35.80	$35.80	325,083
2020-08-20	$36.02	$37.64	$36.01	$36.59	$36.59	397,845
2020-08-19	$37.24	$37.44	$36.80	$37.11	$37.11	454,214
2020-08-18	$37.78	$38.00	$36.85	$37.25	$37.25	349,843
2020-08-17	$39.25	$39.57	$36.85	$37.71	$37.71	304,979
2020-08-14	$38.40	$39.19	$38.03	$39.11	$39.11	723,594
2020-08-13	$38.79	$39.36	$38.29	$38.50	$38.50	504,410
2020-08-12	$39.05	$39.97	$38.43	$38.83	$38.83	251,848
2020-08-11	$39.94	$40.99	$38.06	$38.46	$38.46	572,518
2020-08-10	$38.86	$39.73	$38.60	$39.67	$39.67	799,430
2020-08-07	$39.75	$40.94	$38.43	$38.73	$38.73	441,790
2020-08-06	$39.17	$40.66	$38.40	$39.94	$39.94	821,002
2020-08-05	$37.64	$39.37	$37.64	$39.17	$39.17	549,083
2020-08-04	$37.28	$37.72	$36.73	$37.04	$37.04	420,232
2020-08-03	$37.42	$37.81	$36.81	$37.14	$37.14	356,467
2020-07-31	$37.05	$37.10	$36.01	$36.95	$36.95	402,720
2020-07-30	$36.39	$37.35	$36.30	$37.26	$37.26	243,640
2020-07-29	$36.86	$37.80	$36.86	$37.12	$37.12	473,970
2020-07-28	$37.84	$38.20	$36.70	$36.80	$36.80	388,944
2020-07-27	$37.94	$38.40	$37.45	$38.01	$38.01	478,072
2020-07-24	$37.51	$37.96	$37.33	$37.61	$37.61	190,417
2020-07-23	$38.52	$38.78	$37.71	$37.88	$37.88	346,911
2020-07-22	$38.39	$39.33	$38.39	$38.49	$38.49	286,817
2020-07-21	$39.20	$39.24	$37.82	$38.49	$38.49	173,886
2020-07-20	$37.53	$39.15	$37.25	$38.87	$38.87	414,426
2020-07-17	$38.33	$38.65	$37.13	$37.75	$37.75	397,200
2020-07-16	$36.49	$38.85	$36.15	$38.44	$38.44	649,600
2020-07-15	$36.50	$37.16	$35.97	$36.92	$36.92	393,300
2020-07-14	$34.29	$35.72	$34.09	$35.47	$35.47	308,600
2020-07-13	$35.99	$36.24	$34.82	$34.82	$34.82	431,300
2020-07-10	$34.39	$35.78	$34.10	$35.24	$35.24	474,900
2020-07-09	$34.34	$34.97	$33.62	$34.37	$34.37	507,200
2020-07-08	$33.57	$35.07	$33.57	$35.01	$35.01	350,700
2020-07-07	$33.67	$34.19	$33.11	$33.57	$33.57	312,100
2020-07-06	$34.60	$34.80	$33.62	$33.93	$33.93	431,800
2020-07-02	$33.65	$34.39	$32.58	$33.86	$33.86	633,400
2020-07-01	$33.00	$33.70	$31.43	$33.35	$33.35	410,800
2020-06-30	$31.62	$33.42	$31.09	$33.05	$33.05	809,700
2020-06-29	$29.04	$30.41	$28.54	$30.18	$30.18	211,500
2020-06-26	$29.86	$29.86	$28.36	$28.59	$28.59	647,909
2020-06-25	$29.45	$30.18	$28.16	$30.01	$30.01	280,941
2020-06-24	$32.48	$32.48	$29.55	$29.75	$29.75	420,396
2020-06-23	$31.34	$32.90	$30.56	$32.60	$32.60	964,786
2020-06-22	$30.13	$31.12	$29.41	$29.75	$29.75	319,992
2020-06-19	$30.42	$31.13	$29.66	$30.13	$30.13	362,020
2020-06-18	$29.43	$30.60	$29.37	$30.03	$30.03	221,563
2020-06-17	$30.11	$30.57	$29.57	$29.73	$29.73	230,702
2020-06-16	$30.56	$30.56	$28.70	$29.92	$29.92	245,779
2020-06-15	$26.69	$29.34	$26.69	$29.10	$29.10	244,586
2020-06-12	$28.29	$28.39	$26.73	$27.95	$27.95	196,157
2020-06-11	$27.93	$28.70	$26.24	$27.01	$27.01	309,478
2020-06-10	$30.37	$30.56	$28.87	$29.42	$29.42	165,524
2020-06-09	$29.46	$30.97	$29.46	$30.43	$30.43	334,838
2020-06-08	$30.49	$31.25	$30.18	$30.45	$30.45	357,148
2020-06-05	$30.70	$31.41	$29.50	$29.61	$29.61	574,641
2020-06-04	$29.74	$30.75	$28.20	$29.22	$29.22	325,932
2020-06-03	$28.10	$31.07	$27.79	$29.73	$29.73	485,428
2020-06-02	$27.74	$28.25	$27.11	$27.49	$27.49	551,573
2020-06-01	$28.03	$29.24	$27.38	$27.42	$27.42	311,754
2020-05-29	$28.03	$28.30	$26.52	$27.84	$27.84	632,998
2020-05-28	$29.96	$30.00	$28.14	$28.48	$28.48	289,945
2020-05-27	$28.85	$30.00	$28.21	$29.43	$29.43	301,323
2020-05-26	$29.15	$29.39	$27.46	$28.20	$28.20	330,587
2020-05-22	$28.83	$28.83	$27.40	$27.94	$27.94	351,625
2020-05-21	$26.33	$29.24	$26.32	$28.55	$28.55	867,869
2020-05-20	$24.23	$25.98	$23.95	$25.81	$25.81	246,101
2020-05-19	$23.93	$25.30	$23.64	$23.73	$23.73	288,896
2020-05-18	$23.73	$24.52	$23.03	$24.17	$24.17	143,307
2020-05-15	$21.62	$22.76	$21.09	$22.50	$22.50	252,359
2020-05-14	$19.70	$22.18	$19.24	$21.72	$21.72	229,547
2020-05-13	$21.43	$22.01	$19.82	$20.35	$20.35	152,798
2020-05-12	$23.19	$23.19	$21.72	$21.77	$21.77	152,086
2020-05-11	$24.25	$24.31	$22.67	$23.09	$23.09	179,968
2020-05-08	$25.05	$25.10	$24.01	$24.75	$24.75	254,212
2020-05-07	$24.35	$25.05	$23.05	$24.05	$24.05	205,439
2020-05-06	$22.75	$23.23	$22.45	$22.82	$22.82	148,836
2020-05-05	$23.71	$24.01	$22.57	$22.76	$22.76	123,702
2020-05-04	$22.23	$23.44	$22.14	$23.26	$23.26	141,566
2020-05-01	$22.97	$22.97	$21.56	$22.63	$22.63	202,826
2020-04-30	$24.66	$25.61	$23.81	$23.86	$23.86	137,548
2020-04-29	$24.94	$26.45	$24.85	$25.48	$25.48	241,448
2020-04-28	$22.78	$24.93	$22.78	$24.21	$24.21	449,475
2020-04-27	$20.05	$22.48	$19.88	$21.89	$21.89	224,787
2020-04-24	$20.00	$20.19	$19.38	$19.92	$19.92	100,506
2020-04-23	$19.58	$20.36	$19.43	$19.82	$19.82	130,372
2020-04-22	$19.76	$20.38	$19.25	$19.42	$19.42	120,672
2020-04-21	$19.22	$20.00	$18.71	$19.32	$19.32	113,992
2020-04-20	$20.07	$20.40	$19.26	$19.86	$19.86	205,434
2020-04-17	$19.47	$20.96	$19.47	$20.70	$20.70	406,175
2020-04-16	$19.61	$19.87	$18.52	$18.79	$18.79	214,834
2020-04-15	$18.78	$19.84	$18.25	$19.54	$19.54	260,057
2020-04-14	$19.36	$20.05	$19.09	$19.73	$19.73	248,929
2020-04-13	$20.56	$20.56	$18.51	$18.91	$18.91	269,748
2020-04-09	$20.68	$22.18	$20.34	$20.75	$20.75	563,309
2020-04-08	$20.40	$21.12	$19.69	$20.32	$20.32	417,928
2020-04-07	$20.27	$21.58	$20.03	$20.05	$20.05	332,784
2020-04-06	$19.75	$20.70	$19.29	$19.46	$19.46	319,922
2020-04-03	$19.33	$19.55	$17.80	$18.66	$18.66	529,843
2020-04-02	$20.65	$21.33	$19.33	$19.62	$19.62	315,449
2020-04-01	$21.58	$22.33	$19.82	$20.89	$20.89	324,479
2020-03-31	$22.40	$23.10	$21.91	$23.01	$23.01	271,285
2020-03-30	$22.16	$23.16	$21.64	$22.54	$22.54	122,906
2020-03-27	$22.25	$22.65	$20.76	$22.22	$22.22	828,135
2020-03-26	$21.45	$23.53	$20.88	$23.32	$23.32	306,510
2020-03-25	$20.34	$22.10	$19.62	$21.28	$21.28	485,697
2020-03-24	$17.80	$20.41	$17.80	$20.32	$20.32	394,601
2020-03-23	$17.37	$17.37	$15.29	$16.80	$16.80	421,256
2020-03-20	$16.56	$18.57	$16.45	$17.13	$17.13	511,297
2020-03-19	$13.76	$16.56	$13.50	$16.46	$16.46	472,846
2020-03-18	$14.95	$15.87	$12.17	$13.88	$13.88	593,975
2020-03-17	$16.28	$16.97	$14.77	$15.88	$15.88	801,117
2020-03-16	$16.97	$17.97	$15.77	$15.79	$15.79	467,032
2020-03-13	$18.50	$19.17	$17.20	$19.08	$19.08	677,930
2020-03-12	$20.11	$20.11	$16.11	$17.64	$17.64	982,100
2020-03-11	$22.80	$23.21	$21.11	$21.59	$21.59	366,548
2020-03-10	$23.99	$24.24	$21.86	$23.54	$23.54	337,962
2020-03-09	$23.05	$24.98	$21.84	$23.35	$23.35	409,416
2020-03-06	$24.51	$25.66	$24.40	$25.22	$25.22	365,042
2020-03-05	$26.45	$27.23	$25.32	$25.67	$25.67	390,458
2020-03-04	$27.80	$28.23	$26.54	$27.45	$27.45	226,264
2020-03-03	$28.13	$28.29	$26.50	$26.98	$26.98	370,153
2020-03-02	$27.03	$28.41	$25.48	$28.24	$28.24	703,283
2020-02-28	$26.76	$27.72	$26.17	$27.19	$27.19	519,485
2020-02-27	$28.36	$29.96	$26.91	$27.84	$27.84	441,492
2020-02-26	$30.47	$30.98	$29.00	$29.08	$29.08	235,412
2020-02-25	$31.82	$31.96	$29.75	$30.29	$30.29	310,835
2020-02-24	$32.72	$32.95	$31.59	$31.66	$31.66	283,609
2020-02-21	$34.00	$34.96	$33.67	$33.91	$33.91	527,151
2020-02-20	$32.10	$34.44	$32.09	$34.04	$34.04	746,590
2020-02-19	$30.16	$31.65	$30.16	$31.01	$31.01	664,491
2020-02-18	$29.60	$30.05	$29.45	$29.95	$29.95	278,763
2020-02-14	$29.88	$29.90	$29.50	$29.68	$29.68	135,037
2020-02-13	$29.66	$30.13	$29.65	$29.80	$29.80	190,336
2020-02-12	$29.80	$30.58	$29.64	$29.75	$29.75	198,272
2020-02-11	$29.26	$30.35	$29.26	$29.49	$29.49	173,634
2020-02-10	$28.15	$29.16	$27.95	$29.07	$29.07	241,338
2020-02-07	$28.81	$28.81	$28.07	$28.22	$28.22	164,530
2020-02-06	$29.53	$29.53	$28.86	$29.00	$29.00	158,328
2020-02-05	$29.42	$29.68	$29.13	$29.42	$29.42	117,385
2020-02-04	$29.41	$29.70	$28.95	$29.12	$29.12	137,766
2020-02-03	$28.51	$29.44	$28.51	$28.95	$28.95	214,458
2020-01-31	$28.53	$28.71	$28.20	$28.25	$28.25	226,070
2020-01-30	$28.06	$29.15	$28.06	$28.69	$28.69	130,069
2020-01-29	$28.20	$29.03	$27.83	$28.37	$28.37	98,917
2020-01-28	$28.06	$28.54	$27.90	$28.14	$28.14	77,901
2020-01-27	$27.25	$28.10	$27.19	$27.91	$27.91	279,038
2020-01-24	$29.54	$29.59	$27.61	$28.00	$28.00	203,270
2020-01-23	$29.56	$29.83	$29.04	$29.46	$29.46	188,746
2020-01-22	$29.08	$29.87	$28.98	$29.76	$29.76	303,465
2020-01-21	$28.21	$29.27	$28.08	$28.91	$28.91	475,189
2020-01-17	$27.34	$28.52	$26.32	$28.26	$28.26	642,765
2020-01-16	$28.72	$28.82	$27.03	$27.09	$27.09	434,909
2020-01-15	$29.57	$29.75	$28.57	$28.65	$28.65	349,533
2020-01-14	$30.16	$30.31	$29.50	$29.74	$29.74	169,777
2020-01-13	$29.70	$30.26	$29.69	$30.25	$30.25	89,937
2020-01-10	$30.38	$30.56	$29.51	$29.62	$29.62	252,659
2020-01-09	$30.52	$30.57	$30.04	$30.53	$30.53	108,950
2020-01-08	$30.20	$30.65	$29.78	$30.36	$30.36	328,301
2020-01-07	$29.84	$30.48	$29.59	$30.06	$30.06	222,045
2020-01-06	$29.09	$29.92	$28.51	$29.88	$29.88	210,838
2020-01-03	$29.08	$29.56	$28.71	$29.30	$29.30	105,153
2020-01-02	$29.73	$29.91	$28.91	$29.62	$29.62	131,387
2019-12-31	$29.65	$30.27	$29.40	$29.47	$29.47	170,114
2019-12-30	$29.78	$30.07	$29.34	$29.76	$29.76	134,651
2019-12-27	$30.36	$30.69	$29.50	$29.64	$29.64	233,422
2019-12-26	$29.72	$30.35	$29.64	$30.22	$30.22	148,775
2019-12-24	$29.58	$29.87	$29.29	$29.78	$29.78	68,478
2019-12-23	$29.59	$29.84	$29.10	$29.58	$29.58	96,374
2019-12-20	$29.89	$29.95	$29.02	$29.74	$29.74	340,332
2019-12-19	$29.19	$30.00	$29.08	$29.85	$29.85	236,503
2019-12-18	$28.09	$29.64	$27.68	$29.38	$29.38	353,753
2019-12-17	$28.94	$29.05	$27.86	$28.07	$28.07	204,408
2019-12-16	$29.08	$29.15	$28.55	$28.99	$28.99	134,263
2019-12-13	$28.24	$28.99	$27.91	$28.72	$28.72	515,859
2019-12-12	$27.81	$28.67	$27.72	$28.20	$28.20	308,305
2019-12-11	$27.73	$28.33	$27.31	$27.90	$27.90	155,308
2019-12-10	$27.11	$28.33	$26.59	$27.50	$27.50	180,541
2019-12-09	$27.08	$27.29	$26.51	$26.81	$26.81	256,849
2019-12-06	$27.43	$27.71	$26.90	$27.20	$27.20	237,502
2019-12-05	$27.48	$27.49	$26.93	$26.97	$26.97	224,064
2019-12-04	$27.44	$27.67	$27.20	$27.24	$27.24	146,163
2019-12-03	$27.39	$27.62	$26.98	$27.29	$27.29	196,126
2019-12-02	$28.24	$28.81	$27.71	$27.91	$27.91	255,640
2019-11-29	$27.83	$28.77	$27.83	$28.11	$28.11	169,018
2019-11-27	$27.65	$28.40	$27.45	$27.98	$27.98	204,970
2019-11-26	$27.86	$28.48	$27.44	$27.57	$27.57	761,006
2019-11-25	$27.10	$28.29	$26.51	$27.92	$27.92	353,416
2019-11-22	$26.71	$27.13	$26.53	$26.99	$26.99	241,362
2019-11-21	$26.19	$26.86	$25.76	$26.62	$26.62	309,335
2019-11-20	$26.61	$27.03	$25.58	$26.08	$26.08	351,327
2019-11-19	$26.46	$27.41	$26.15	$26.81	$26.81	418,111
2019-11-18	$26.55	$26.65	$26.18	$26.29	$26.29	387,698
2019-11-15	$26.87	$27.15	$26.63	$26.74	$26.74	161,548
2019-11-14	$26.50	$26.76	$26.31	$26.61	$26.61	194,812
2019-11-13	$25.94	$26.64	$25.80	$26.50	$26.50	279,880
2019-11-12	$26.96	$26.96	$25.94	$26.26	$26.26	247,383
2019-11-11	$26.55	$27.01	$26.32	$26.51	$26.51	195,176
2019-11-08	$26.40	$27.00	$26.14	$26.73	$26.73	471,044
2019-11-07	$25.00	$26.51	$24.81	$26.15	$26.15	568,764
2019-11-06	$23.21	$23.79	$22.98	$23.77	$23.77	314,345
2019-11-05	$23.44	$23.84	$22.99	$23.25	$23.25	146,214
2019-11-04	$22.81	$23.85	$22.75	$23.34	$23.34	412,555
2019-11-01	$21.75	$22.87	$21.75	$22.57	$22.57	294,258
2019-10-31	$21.90	$21.96	$21.49	$21.88	$21.88	161,395
2019-10-30	$22.49	$22.79	$21.84	$22.09	$22.09	179,785
2019-10-29	$22.73	$23.18	$22.50	$22.57	$22.57	316,923
2019-10-28	$22.10	$22.76	$22.00	$22.67	$22.67	270,829
2019-10-25	$21.71	$22.48	$21.62	$21.99	$21.99	246,591
2019-10-24	$22.17	$22.29	$21.31	$21.67	$21.67	200,915
2019-10-23	$22.38	$22.61	$22.00	$22.13	$22.13	245,853
2019-10-22	$22.65	$22.76	$22.23	$22.38	$22.38	184,968
2019-10-21	$22.47	$22.87	$22.07	$22.59	$22.59	259,706
2019-10-18	$22.07	$22.55	$22.07	$22.23	$22.23	177,123
2019-10-17	$22.57	$22.75	$21.12	$22.25	$22.25	206,889
2019-10-16	$22.87	$23.14	$22.30	$22.40	$22.40	158,876
2019-10-15	$22.60	$23.13	$22.38	$22.99	$22.99	240,326
2019-10-14	$22.41	$22.85	$22.14	$22.60	$22.60	155,142
2019-10-11	$22.32	$23.05	$22.32	$22.68	$22.68	471,290
2019-10-10	$21.84	$22.63	$21.84	$22.00	$22.00	628,823
2019-10-09	$21.37	$22.02	$21.28	$21.75	$21.75	447,238
2019-10-08	$21.32	$21.49	$21.03	$21.28	$21.28	520,901
2019-10-07	$22.03	$22.21	$21.46	$21.53	$21.53	262,602
2019-10-04	$22.57	$22.57	$21.79	$22.14	$22.14	185,189
2019-10-03	$23.15	$23.25	$22.40	$22.53	$22.53	230,420
2019-10-02	$23.42	$23.67	$22.98	$23.29	$23.29	280,752
2019-10-01	$24.15	$24.50	$23.38	$23.76	$23.76	257,331
2019-09-30	$23.93	$24.15	$23.53	$23.80	$23.80	155,822
2019-09-27	$23.91	$24.15	$23.55	$23.77	$23.77	117,752
2019-09-26	$23.95	$24.10	$23.60	$23.70	$23.70	134,900
2019-09-25	$23.64	$24.27	$23.50	$23.94	$23.94	421,688
2019-09-24	$24.14	$24.16	$22.95	$23.65	$23.65	456,769
2019-09-23	$23.81	$24.13	$23.78	$24.02	$24.02	286,118
2019-09-20	$23.54	$24.06	$23.51	$23.99	$23.99	802,029
2019-09-19	$23.55	$24.26	$23.24	$23.60	$23.60	316,615
2019-09-18	$23.49	$23.89	$23.18	$23.48	$23.48	243,306
2019-09-17	$23.60	$23.60	$22.72	$23.52	$23.52	872,665
2019-09-16	$23.07	$23.96	$23.00	$23.60	$23.60	250,098
2019-09-13	$23.03	$23.45	$22.81	$23.25	$23.25	248,615
2019-09-12	$22.74	$23.17	$22.28	$22.88	$22.88	274,244
2019-09-11	$22.59	$23.08	$22.11	$22.88	$22.88	388,297
2019-09-10	$21.25	$22.50	$21.25	$22.34	$22.34	657,810
2019-09-09	$20.42	$21.42	$20.42	$21.12	$21.12	499,639
2019-09-06	$20.40	$20.81	$20.15	$20.23	$20.23	301,912
2019-09-05	$19.90	$20.90	$19.88	$20.23	$20.23	322,514
2019-09-04	$20.04	$20.32	$19.36	$19.58	$19.58	203,740
2019-09-03	$20.14	$20.64	$19.05	$19.78	$19.78	438,318
2019-08-30	$20.35	$20.52	$19.89	$20.52	$20.52	213,561
2019-08-29	$20.13	$20.42	$19.94	$20.15	$20.15	368,162
2019-08-28	$19.94	$20.20	$19.75	$19.87	$19.87	251,959
2019-08-27	$20.28	$20.31	$19.61	$20.12	$20.12	485,522
2019-08-26	$20.79	$20.79	$20.04	$20.28	$20.28	315,254
2019-08-23	$21.04	$21.39	$20.04	$20.20	$20.20	310,158
2019-08-22	$21.70	$22.10	$21.07	$21.21	$21.21	229,221
2019-08-21	$22.07	$22.17	$21.52	$21.62	$21.62	237,408
2019-08-20	$21.64	$21.84	$20.87	$21.76	$21.76	513,016
2019-08-19	$22.15	$22.25	$21.55	$21.75	$21.75	206,242
2019-08-16	$21.56	$22.05	$21.46	$21.75	$21.75	222,490
2019-08-15	$22.10	$22.10	$21.15	$21.41	$21.41	266,644
2019-08-14	$22.95	$22.95	$21.89	$21.90	$21.90	265,294
2019-08-13	$22.65	$23.55	$22.55	$23.40	$23.40	359,275
2019-08-12	$24.13	$24.13	$22.68	$22.75	$22.75	259,366
2019-08-09	$24.42	$24.69	$23.30	$24.12	$24.12	491,255
2019-08-08	$27.72	$28.07	$23.62	$24.20	$24.20	452,941
2019-08-07	$24.96	$25.18	$24.39	$24.93	$24.93	97,995
2019-08-06	$25.55	$25.80	$24.95	$25.45	$25.45	132,751
2019-08-05	$26.40	$26.40	$25.07	$25.42	$25.42	277,907
2019-08-02	$26.21	$26.85	$25.89	$26.67	$26.67	216,358
2019-08-01	$27.97	$27.97	$26.17	$26.29	$26.29	221,211
2019-07-31	$28.27	$28.76	$27.77	$27.91	$27.91	168,275
2019-07-30	$28.34	$28.48	$27.77	$28.13	$28.13	153,259
2019-07-29	$29.45	$29.45	$28.43	$28.57	$28.57	184,103
2019-07-26	$29.32	$29.86	$29.16	$29.49	$29.49	76,057
2019-07-25	$29.96	$29.96	$28.89	$29.12	$29.12	88,971
2019-07-24	$29.04	$29.94	$28.13	$29.82	$29.82	122,730
2019-07-23	$28.70	$29.25	$28.64	$29.04	$29.04	137,121
2019-07-22	$28.63	$28.63	$27.89	$28.45	$28.45	173,018
2019-07-19	$28.01	$28.75	$27.83	$28.54	$28.54	290,196
2019-07-18	$28.14	$28.20	$27.89	$28.06	$28.06	59,374
2019-07-17	$28.86	$28.87	$27.96	$28.13	$28.13	105,263
2019-07-16	$28.87	$29.22	$28.70	$29.00	$29.00	59,046
2019-07-15	$29.57	$30.36	$28.63	$28.76	$28.76	131,679
2019-07-12	$29.31	$29.55	$28.60	$29.25	$29.25	196,065
2019-07-11	$27.95	$28.46	$27.45	$28.01	$28.01	134,859
2019-07-10	$27.95	$28.36	$27.78	$27.80	$27.80	133,610
2019-07-09	$27.58	$28.03	$27.35	$27.70	$27.70	88,395
2019-07-08	$27.71	$28.08	$27.51	$27.68	$27.68	114,594
2019-07-05	$28.14	$28.26	$27.65	$27.80	$27.80	134,140
2019-07-03	$27.67	$28.42	$27.67	$28.07	$28.07	78,306
2019-07-02	$27.93	$28.27	$27.55	$27.87	$27.87	194,712
2019-07-01	$27.74	$28.03	$27.30	$27.90	$27.90	351,574
2019-06-28	$27.68	$27.97	$27.26	$27.31	$27.31	1,116,186
2019-06-27	$26.80	$27.61	$26.65	$27.50	$27.50	380,995
2019-06-26	$27.08	$27.14	$26.62	$26.90	$26.90	234,353
2019-06-25	$27.26	$27.40	$26.65	$26.95	$26.95	149,867
2019-06-24	$27.83	$28.02	$26.72	$27.14	$27.14	237,553
2019-06-21	$27.68	$28.22	$27.21	$28.00	$28.00	685,766
2019-06-20	$28.22	$28.50	$27.70	$27.85	$27.85	298,682
2019-06-19	$27.90	$28.21	$27.60	$27.94	$27.94	146,342
2019-06-18	$27.79	$28.55	$27.73	$27.85	$27.85	467,941
2019-06-17	$27.73	$28.11	$27.57	$27.65	$27.65	112,911
2019-06-14	$27.84	$28.10	$27.52	$27.75	$27.75	105,196
2019-06-13	$27.99	$28.26	$27.71	$27.89	$27.89	151,534
2019-06-12	$27.34	$28.14	$27.11	$27.87	$27.87	111,862
2019-06-11	$28.51	$28.78	$27.23	$27.38	$27.38	187,016
2019-06-10	$27.76	$28.52	$27.76	$28.28	$28.28	197,540
2019-06-07	$27.47	$27.87	$27.23	$27.60	$27.60	118,926
2019-06-06	$27.87	$28.33	$27.18	$27.35	$27.35	110,766
2019-06-05	$28.56	$28.56	$27.79	$27.98	$27.98	243,671
2019-06-04	$27.93	$28.59	$27.55	$28.56	$28.56	498,745
2019-06-03	$28.03	$28.35	$27.35	$27.59	$27.59	182,503
2019-05-31	$28.63	$28.84	$27.76	$28.05	$28.05	219,782
2019-05-30	$29.92	$30.21	$28.61	$29.00	$29.00	148,885
2019-05-29	$29.48	$29.85	$29.26	$29.75	$29.75	721,695
2019-05-28	$29.49	$29.98	$29.49	$29.68	$29.68	306,235
2019-05-24	$29.99	$30.21	$29.38	$29.43	$29.43	233,573
2019-05-23	$29.97	$30.03	$29.55	$29.80	$29.80	198,531
2019-05-22	$30.57	$30.81	$29.99	$30.33	$30.33	291,112
2019-05-21	$30.73	$31.36	$30.55	$30.70	$30.70	447,504
2019-05-20	$31.11	$31.41	$30.31	$30.48	$30.48	387,497
2019-05-17	$31.67	$32.04	$31.07	$31.36	$31.36	200,557
2019-05-16	$32.05	$32.36	$31.61	$32.04	$32.04	188,435
2019-05-15	$31.98	$32.47	$31.67	$32.02	$32.02	235,668
2019-05-14	$32.28	$32.85	$32.00	$32.26	$32.26	305,720
2019-05-13	$33.39	$33.41	$31.49	$32.19	$32.19	336,245
2019-05-10	$34.00	$34.65	$33.73	$34.08	$34.08	592,659
2019-05-09	$37.21	$38.19	$33.61	$34.08	$34.08	596,593
2019-05-08	$37.37	$37.98	$36.84	$37.44	$37.44	152,135
2019-05-07	$37.68	$38.38	$36.51	$37.37	$37.37	164,055
2019-05-06	$37.90	$39.37	$37.31	$38.00	$38.00	393,296
2019-05-03	$37.68	$39.15	$37.49	$38.75	$38.75	330,013
2019-05-02	$37.10	$38.00	$36.95	$37.48	$37.48	137,671
2019-05-01	$37.55	$38.00	$36.95	$37.10	$37.10	146,684
2019-04-30	$37.60	$38.00	$37.17	$37.50	$37.50	311,963
2019-04-29	$37.57	$38.46	$37.28	$37.50	$37.50	207,854
2019-04-26	$37.84	$38.12	$37.11	$37.50	$37.50	206,168
2019-04-25	$37.38	$37.70	$36.91	$37.50	$37.50	106,287
2019-04-24	$37.55	$37.92	$37.16	$37.50	$37.50	253,479
2019-04-23	$37.28	$38.73	$37.24	$37.50	$37.50	211,696
2019-04-22	$36.43	$37.40	$36.40	$37.36	$37.36	74,534
2019-04-18	$37.27	$37.40	$36.06	$36.80	$36.80	155,059
2019-04-17	$37.50	$38.23	$37.08	$37.42	$37.42	77,284
2019-04-16	$37.38	$37.94	$37.20	$37.50	$37.50	241,225
2019-04-15	$37.35	$37.99	$36.88	$37.39	$37.39	73,663
2019-04-12	$37.27	$37.78	$36.71	$37.38	$37.38	92,924
2019-04-11	$37.36	$37.44	$36.78	$36.88	$36.88	73,006
2019-04-10	$36.63	$37.35	$36.11	$37.28	$37.28	101,067
2019-04-09	$37.07	$37.24	$36.22	$36.52	$36.52	106,397
2019-04-08	$36.45	$37.37	$36.09	$36.91	$36.91	79,306
2019-04-05	$36.62	$37.95	$35.71	$36.61	$36.61	158,648
2019-04-04	$35.79	$36.59	$35.49	$36.55	$36.55	115,705
2019-04-03	$37.00	$37.16	$35.65	$35.78	$35.78	128,440
2019-04-02	$36.49	$36.93	$35.95	$36.79	$36.79	98,873
2019-04-01	$35.90	$36.76	$35.31	$36.64	$36.64	183,900
2019-03-29	$35.00	$35.78	$34.58	$35.64	$35.64	247,346
2019-03-28	$34.68	$35.26	$34.06	$34.78	$34.78	125,675
2019-03-27	$34.10	$34.75	$33.94	$34.70	$34.70	176,023
2019-03-26	$32.95	$34.32	$32.93	$34.26	$34.26	165,656
2019-03-25	$31.95	$33.69	$31.95	$32.71	$32.71	158,993
2019-03-22	$33.53	$33.97	$31.54	$32.00	$32.00	183,135
2019-03-21	$33.79	$34.48	$33.41	$33.84	$33.84	149,307
2019-03-20	$34.50	$35.28	$33.83	$34.01	$34.01	340,170
2019-03-19	$36.50	$36.64	$33.87	$34.60	$34.60	439,650
2019-03-18	$36.55	$37.53	$34.84	$36.21	$36.21	614,684
2019-03-15	$37.23	$37.57	$36.31	$36.43	$36.43	1,372,132
2019-03-14	$37.04	$37.92	$36.88	$37.03	$37.03	376,881
2019-03-13	$37.00	$37.73	$36.72	$36.98	$36.98	616,428
2019-03-12	$36.60	$37.47	$36.46	$36.90	$36.90	199,162
2019-03-11	$36.99	$37.96	$36.12	$36.50	$36.50	291,619
2019-03-08	$36.22	$37.01	$36.22	$36.83	$36.83	147,857
2019-03-07	$37.79	$37.79	$36.38	$36.41	$36.41	303,978
2019-03-06	$38.98	$39.18	$38.06	$38.10	$38.10	192,973
2019-03-05	$38.80	$39.36	$37.74	$38.92	$38.92	187,465
2019-03-04	$39.65	$40.36	$38.60	$38.79	$38.79	574,956
2019-03-01	$38.07	$39.70	$37.69	$39.15	$39.15	219,916
2019-02-28	$37.68	$38.43	$37.47	$37.85	$37.85	252,305
2019-02-27	$36.56	$38.08	$36.15	$37.86	$37.86	379,595
2019-02-26	$35.40	$37.49	$35.06	$36.64	$36.64	332,955
2019-02-25	$34.00	$35.68	$33.50	$35.39	$35.39	332,890
2019-02-22	$32.81	$34.59	$31.52	$33.91	$33.91	319,242
2019-02-21	$32.00	$33.41	$31.02	$32.35	$32.35	360,867
2019-02-20	$30.34	$30.78	$30.12	$30.66	$30.66	83,715
2019-02-19	$30.36	$30.73	$30.18	$30.33	$30.33	82,132
2019-02-15	$29.68	$30.80	$29.33	$30.49	$30.49	131,766
2019-02-14	$28.99	$29.95	$28.97	$29.53	$29.53	87,345
2019-02-13	$29.09	$29.30	$28.06	$28.99	$28.99	104,225
2019-02-12	$29.07	$29.46	$28.65	$29.01	$29.01	107,033
2019-02-11	$28.21	$29.00	$27.75	$28.78	$28.78	71,463
2019-02-08	$28.52	$28.79	$27.28	$28.19	$28.19	26,973
2019-02-07	$29.86	$29.86	$28.16	$28.63	$28.63	94,160
2019-02-06	$29.73	$30.37	$29.31	$29.95	$29.95	90,093
2019-02-05	$29.32	$30.65	$28.97	$29.72	$29.72	175,064
2019-02-04	$28.55	$29.12	$27.93	$29.06	$29.06	116,677
2019-02-01	$28.12	$28.99	$28.11	$28.56	$28.56	124,920
2019-01-31	$26.75	$28.21	$26.75	$28.12	$28.12	155,544
2019-01-30	$29.31	$29.31	$28.10	$28.61	$28.61	103,655
2019-01-29	$28.66	$29.17	$28.34	$29.10	$29.10	184,313
2019-01-28	$28.03	$29.02	$27.53	$28.64	$28.64	118,651
2019-01-25	$28.13	$28.90	$27.88	$28.39	$28.39	65,178
2019-01-24	$27.52	$28.38	$27.10	$27.79	$27.79	51,650
2019-01-23	$27.95	$28.74	$26.90	$27.48	$27.48	155,829
2019-01-22	$27.13	$28.70	$27.13	$27.87	$27.87	122,076
2019-01-18	$27.28	$28.25	$27.16	$27.36	$27.36	98,076
2019-01-17	$27.19	$28.57	$26.63	$27.36	$27.36	123,080
2019-01-16	$26.60	$27.83	$26.50	$27.60	$27.60	119,117
2019-01-15	$26.41	$26.66	$26.13	$26.52	$26.52	101,793
2019-01-14	$26.47	$27.12	$26.09	$26.38	$26.38	155,417
2019-01-11	$27.09	$27.21	$26.20	$26.73	$26.73	201,170
2019-01-10	$27.18	$27.83	$26.80	$27.47	$27.47	38,054
2019-01-09	$26.80	$27.71	$26.68	$27.26	$27.26	173,904
2019-01-08	$26.50	$27.00	$26.23	$26.75	$26.75	233,305
2019-01-07	$25.28	$26.48	$25.10	$26.00	$26.00	128,364
2019-01-04	$24.94	$25.89	$24.84	$25.31	$25.31	97,307
2019-01-03	$26.11	$26.66	$24.54	$24.78	$24.78	103,166
2019-01-02	$25.98	$27.15	$25.65	$26.26	$26.26	240,104
2018-12-31	$26.15	$26.57	$25.26	$26.33	$26.33	138,836
2018-12-28	$25.08	$26.52	$24.18	$25.55	$25.55	155,291
2018-12-27	$24.08	$25.14	$24.08	$25.07	$25.07	110,352
2018-12-26	$23.47	$24.42	$22.61	$24.40	$24.40	333,025
2018-12-24	$23.93	$25.01	$23.10	$23.25	$23.25	213,883
2018-12-21	$25.52	$26.66	$23.33	$24.09	$24.09	471,612
2018-12-20	$27.88	$28.18	$25.15	$25.51	$25.51	365,543
2018-12-19	$28.54	$28.76	$27.21	$28.00	$28.00	200,165
2018-12-18	$28.03	$29.23	$27.91	$28.50	$28.50	363,265
2018-12-17	$28.54	$28.99	$27.67	$27.86	$27.86	203,189
2018-12-14	$28.32	$29.05	$28.00	$28.65	$28.65	236,837
2018-12-13	$28.44	$29.09	$27.50	$28.68	$28.68	243,227
2018-12-12	$27.98	$28.92	$27.73	$28.34	$28.34	201,871
2018-12-11	$28.05	$28.79	$27.34	$27.65	$27.65	147,588
2018-12-10	$27.45	$28.16	$27.00	$27.80	$27.80	245,607
2018-12-07	$27.88	$28.70	$27.39	$27.45	$27.45	368,215
2018-12-06	$28.47	$28.85	$26.88	$27.66	$27.66	620,547
2018-12-04	$31.29	$31.50	$28.87	$29.03	$29.03	184,639
2018-12-03	$31.08	$31.83	$30.25	$31.43	$31.43	105,451
2018-11-30	$30.00	$31.18	$30.00	$30.92	$30.92	116,549
2018-11-29	$31.25	$31.63	$30.02	$30.10	$30.10	200,812
2018-11-28	$30.32	$31.70	$30.32	$31.21	$31.21	172,786
2018-11-27	$30.87	$31.99	$30.35	$30.39	$30.39	83,999
2018-11-26	$30.56	$31.41	$30.53	$30.93	$30.93	164,377
2018-11-23	$30.71	$31.58	$30.71	$30.85	$30.85	65,832
2018-11-21	$31.24	$31.24	$30.68	$30.96	$30.96	195,187
2018-11-20	$30.68	$31.42	$29.74	$31.10	$31.10	192,735
2018-11-19	$31.13	$32.29	$30.97	$31.17	$31.17	136,564
2018-11-16	$30.88	$34.75	$30.22	$31.22	$31.22	253,664
2018-11-15	$30.30	$32.77	$29.68	$31.10	$31.10	434,304
2018-11-14	$32.05	$32.32	$29.45	$30.40	$30.40	651,391
2018-11-13	$35.85	$37.31	$30.00	$31.99	$31.99	1,464,457
2018-11-12	$38.16	$39.47	$35.88	$36.33	$36.33	426,559
2018-11-09	$38.92	$39.50	$37.77	$38.20	$38.20	403,112
2018-11-08	$38.75	$39.58	$38.14	$39.25	$39.25	176,076
2018-11-07	$38.67	$40.06	$38.32	$38.94	$38.94	167,310
2018-11-06	$38.65	$39.35	$38.07	$38.50	$38.50	164,649
2018-11-05	$38.45	$39.25	$38.11	$38.87	$38.87	279,328
2018-11-02	$38.34	$38.96	$37.67	$38.45	$38.45	91,864
2018-11-01	$38.45	$38.90	$37.79	$38.12	$38.12	118,328
2018-10-31	$38.95	$39.26	$38.02	$38.20	$38.20	205,793
2018-10-30	$39.85	$39.89	$37.45	$38.70	$38.70	352,601
2018-10-29	$40.64	$44.39	$39.41	$39.94	$39.94	311,334
2018-10-26	$39.69	$40.67	$37.66	$40.09	$40.09	239,230
2018-10-25	$39.21	$41.41	$37.81	$40.25	$40.25	88,979
2018-10-24	$40.66	$41.66	$38.98	$39.00	$39.00	178,285
2018-10-23	$41.28	$41.78	$39.00	$40.68	$40.68	174,384
2018-10-22	$41.96	$42.16	$40.74	$41.75	$41.75	90,132
2018-10-19	$41.86	$42.63	$41.08	$41.84	$41.84	73,686
2018-10-18	$41.95	$42.97	$41.07	$42.09	$42.09	117,777
2018-10-17	$42.39	$44.97	$42.04	$42.15	$42.15	138,882
2018-10-16	$41.60	$43.84	$40.60	$42.51	$42.51	142,017
2018-10-15	$40.32	$41.60	$40.02	$41.23	$41.23	96,239
2018-10-12	$41.88	$42.05	$39.33	$40.56	$40.56	266,036
2018-10-11	$42.40	$43.30	$41.23	$41.25	$41.25	318,478
2018-10-10	$44.57	$44.57	$42.22	$42.34	$42.34	121,652
2018-10-09	$43.99	$45.29	$43.47	$44.62	$44.62	121,359
2018-10-08	$45.18	$45.68	$43.06	$44.13	$44.13	122,750
2018-10-05	$46.20	$46.72	$44.11	$45.31	$45.31	142,999
2018-10-04	$46.84	$47.54	$45.55	$46.13	$46.13	141,456
2018-10-03	$46.58	$47.68	$46.38	$47.02	$47.02	152,023
2018-10-02	$47.54	$47.55	$46.13	$46.29	$46.29	178,170
2018-10-01	$47.74	$48.37	$46.03	$47.44	$47.44	366,172
2018-09-28	$46.00	$47.91	$46.00	$47.46	$47.46	417,121
2018-09-27	$47.56	$47.56	$45.64	$45.71	$45.71	118,573
2018-09-26	$46.26	$48.02	$45.90	$47.57	$47.57	132,037
2018-09-25	$48.64	$49.25	$46.10	$46.38	$46.38	204,315
2018-09-24	$47.65	$48.94	$47.30	$48.40	$48.40	245,340
2018-09-21	$46.87	$48.95	$45.95	$47.65	$47.65	3,064,431
2018-09-20	$46.60	$47.19	$46.42	$46.89	$46.89	295,404
2018-09-19	$46.77	$48.00	$46.14	$46.33	$46.33	492,802
2018-09-18	$45.91	$47.34	$44.95	$46.77	$46.77	294,828
2018-09-17	$45.13	$46.66	$44.45	$46.02	$46.02	275,919
2018-09-14	$46.98	$47.22	$44.76	$45.04	$45.04	238,468
2018-09-13	$46.68	$47.10	$45.89	$46.90	$46.90	154,108
2018-09-12	$46.21	$46.97	$45.70	$46.61	$46.61	176,438
2018-09-11	$46.74	$47.52	$45.82	$46.33	$46.33	232,078
2018-09-10	$47.21	$48.43	$45.07	$46.99	$46.99	294,692
2018-09-07	$47.28	$47.84	$46.59	$46.91	$46.91	233,508
2018-09-06	$47.54	$48.00	$46.96	$47.49	$47.49	325,212
2018-09-05	$45.87	$49.52	$45.37	$47.71	$47.71	381,819
2018-09-04	$42.10	$46.10	$42.03	$45.74	$45.74	558,650
2018-08-31	$41.96	$42.41	$41.52	$42.09	$42.09	62,494
2018-08-30	$42.24	$42.70	$41.56	$42.20	$42.20	146,535
2018-08-29	$41.00	$42.82	$40.75	$42.28	$42.28	705,356
2018-08-28	$39.83	$41.20	$39.43	$41.00	$41.00	370,487
2018-08-27	$39.53	$40.45	$38.36	$39.83	$39.83	171,560
2018-08-24	$39.39	$39.74	$38.22	$39.34	$39.34	55,087
2018-08-23	$39.63	$40.70	$38.20	$39.52	$39.52	101,330
2018-08-22	$39.30	$40.95	$38.79	$39.80	$39.80	150,079
2018-08-21	$37.05	$40.00	$36.40	$39.30	$39.30	204,647
2018-08-20	$38.61	$38.61	$36.27	$36.95	$36.95	450,962
2018-08-17	$38.29	$38.89	$38.20	$38.50	$38.50	106,234
2018-08-16	$39.99	$39.99	$37.72	$38.48	$38.48	144,722
2018-08-15	$40.50	$41.00	$39.00	$39.72	$39.72	134,126
2018-08-14	$41.30	$41.56	$40.11	$40.35	$40.35	68,055
2018-08-13	$41.00	$41.32	$40.26	$40.92	$40.92	122,942
2018-08-10	$39.83	$41.78	$39.01	$40.90	$40.90	160,407
2018-08-09	$39.88	$40.94	$39.33	$40.60	$40.60	61,130
2018-08-08	$40.35	$41.04	$38.68	$39.83	$39.83	208,778
2018-08-07	$39.47	$40.95	$39.25	$40.01	$40.01	120,100
2018-08-06	$38.36	$40.28	$38.36	$39.55	$39.55	117,428
2018-08-03	$38.45	$39.26	$38.00	$38.58	$38.58	211,140
2018-08-02	$39.85	$39.95	$38.26	$38.76	$38.76	458,858
2018-08-01	$40.62	$42.99	$39.01	$40.00	$40.00	1,193,332
2018-07-31	$40.21	$41.26	$39.02	$40.74	$40.74	615,544
2018-07-30	$37.69	$41.25	$36.02	$40.13	$40.13	829,380
2018-07-27	$37.04	$39.02	$35.98	$38.01	$38.01	1,008,579
2018-07-26	$35.90	$38.81	$35.01	$37.55	$37.55	3,834,864

Focus Financial Partners Inc - Class A (FOCS) Exchange: NASDAQ