Honda Motor (HMC) Stock

Data as of April 25, 2024

$34.55 ($0.41) 1.20%

Honda Motor - Daily Information

Click for more stock information on Honda Motor.

Daily Information	Data
Date	April 25, 2024
Open	$34.21
Previous Close	$34.55
High	$34.65
Low	$34.18
Adjusted Open	$34.21
Previous Adjusted Close	$34.55
Adjusted High	$34.65
Adjusted Low	$34.18

About Honda Motor (HMC)

Founded in 1948 as a motorcycle manufacturer, Honda Motor Company, Ltd. has grown to become the worldâs largest engine maker and a leading name in the automotive industry. The company operates in different markets and has expanded its product lineup beyond just engines and automobiles to include ATVs, jets, motorcycles, and various products like generators, lawn equipment, marine products and power equipment. The company generated nearly $145 billion in sales in 2018 and currently employs approximately 180,000 people worldwide.

Invest in Honda Motor (HMC)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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.

Historical Stock Data for Honda Motor (HMC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$34.21	$34.65	$34.18	$34.55	$34.55	779,523
2024-04-19	$34.11	$34.25	$33.96	$34.14	$34.14	1,009,350
2024-04-18	$34.75	$34.78	$34.43	$34.45	$34.45	953,171
2024-04-17	$34.96	$35.03	$34.55	$34.71	$34.71	776,854
2024-04-16	$35.34	$35.36	$35.08	$35.13	$35.13	1,023,007
2024-04-15	$36.51	$36.52	$35.77	$35.86	$35.86	1,007,112
2024-04-12	$36.41	$36.49	$36.07	$36.10	$36.10	1,009,730
2024-04-11	$36.76	$36.78	$36.34	$36.65	$36.65	491,036
2024-04-10	$36.80	$36.80	$36.50	$36.58	$36.58	833,243
2024-04-09	$37.28	$37.34	$36.85	$37.04	$37.04	883,432
2024-04-08	$36.90	$37.26	$36.85	$37.01	$37.01	678,126
2024-04-05	$36.32	$36.77	$36.32	$36.70	$36.70	1,009,314
2024-04-04	$36.60	$36.89	$36.18	$36.20	$36.20	834,921
2024-04-03	$36.24	$36.59	$36.24	$36.42	$36.42	835,205
2024-04-02	$36.32	$36.45	$36.22	$36.34	$36.34	931,944
2024-04-01	$36.92	$36.92	$36.63	$36.83	$36.83	782,046
2024-03-28	$37.20	$37.24	$37.08	$37.23	$37.23	600,894
2024-03-27	$37.30	$37.34	$37.06	$37.32	$37.32	1,217,901
2024-03-26	$37.32	$37.37	$37.19	$37.28	$37.28	1,903,846
2024-03-25	$37.32	$37.44	$37.17	$37.28	$37.28	649,608
2024-03-22	$37.66	$37.90	$37.61	$37.68	$37.68	1,312,490
2024-03-21	$37.29	$37.50	$37.20	$37.44	$37.44	1,361,361
2024-03-20	$36.85	$37.16	$36.85	$37.08	$37.08	3,765,769
2024-03-19	$36.80	$37.06	$36.78	$36.85	$36.85	1,371,853
2024-03-18	$36.56	$36.68	$36.36	$36.43	$36.43	2,260,684
2024-03-15	$35.90	$36.18	$35.86	$36.06	$36.06	1,121,863
2024-03-14	$35.43	$35.50	$35.18	$35.24	$35.24	668,299
2024-03-13	$35.01	$35.18	$35.00	$35.16	$35.16	620,560
2024-03-12	$35.13	$35.27	$34.99	$35.20	$35.20	626,832
2024-03-11	$35.00	$35.05	$34.60	$34.68	$34.68	1,041,909
2024-03-08	$35.80	$35.97	$35.50	$35.52	$35.52	844,673
2024-03-07	$35.33	$35.50	$35.20	$35.44	$35.44	1,148,623
2024-03-06	$36.46	$36.61	$36.20	$36.24	$36.24	3,007,000
2024-03-05	$35.93	$36.05	$35.76	$35.78	$35.78	1,610,445
2024-03-04	$35.91	$36.09	$35.82	$35.98	$35.98	1,124,448
2024-03-01	$35.88	$36.10	$35.88	$36.07	$36.07	895,714
2024-02-29	$35.72	$35.78	$35.43	$35.59	$35.59	573,484
2024-02-28	$35.28	$35.49	$35.21	$35.37	$35.37	503,159
2024-02-27	$35.50	$35.50	$35.17	$35.25	$35.25	695,608
2024-02-26	$35.69	$35.82	$35.58	$35.66	$35.66	698,084
2024-02-23	$35.79	$35.90	$35.68	$35.82	$35.82	756,451
2024-02-22	$35.68	$36.03	$35.54	$35.74	$35.74	1,623,815
2024-02-21	$34.79	$34.97	$34.73	$34.94	$34.94	1,011,181
2024-02-20	$34.80	$34.85	$34.54	$34.63	$34.63	578,731
2024-02-16	$34.79	$34.93	$34.67	$34.74	$34.74	667,055
2024-02-15	$34.28	$34.85	$34.28	$34.82	$34.82	1,079,758
2024-02-14	$33.88	$33.88	$33.59	$33.83	$33.83	909,455
2024-02-13	$34.21	$34.28	$33.88	$34.06	$34.06	1,589,244
2024-02-12	$34.27	$34.61	$34.27	$34.48	$34.48	607,257
2024-02-09	$34.42	$34.56	$34.24	$34.36	$34.36	1,169,723
2024-02-08	$34.73	$35.18	$34.64	$35.16	$35.16	1,029,155
2024-02-07	$34.87	$34.98	$34.79	$34.93	$34.93	860,358
2024-02-06	$34.15	$34.55	$34.13	$34.42	$34.42	986,375
2024-02-05	$34.07	$34.11	$33.56	$33.86	$33.86	1,398,291
2024-02-02	$33.49	$33.56	$33.28	$33.53	$33.53	852,322
2024-02-01	$33.67	$33.82	$33.41	$33.77	$33.77	710,196
2024-01-31	$33.62	$33.87	$33.49	$33.49	$33.49	1,103,218
2024-01-30	$33.39	$33.49	$33.34	$33.38	$33.38	722,210
2024-01-29	$33.16	$33.37	$33.07	$33.34	$33.34	1,160,126
2024-01-26	$32.30	$32.52	$32.29	$32.49	$32.49	569,267
2024-01-25	$32.29	$32.31	$32.12	$32.26	$32.26	665,134
2024-01-24	$32.30	$32.43	$32.17	$32.20	$32.20	1,156,805
2024-01-23	$32.31	$32.42	$32.22	$32.38	$32.38	796,197
2024-01-22	$32.56	$32.62	$32.46	$32.56	$32.56	755,179
2024-01-19	$32.23	$32.36	$31.99	$32.36	$32.36	1,045,265
2024-01-18	$32.52	$32.73	$32.42	$32.69	$32.69	1,117,267
2024-01-17	$31.70	$31.87	$31.70	$31.85	$31.85	805,228
2024-01-16	$32.00	$32.14	$31.92	$32.05	$32.05	961,613
2024-01-12	$32.21	$32.35	$32.07	$32.15	$32.15	1,030,822
2024-01-11	$32.46	$32.50	$32.11	$32.18	$32.18	1,253,037
2024-01-10	$32.01	$32.13	$31.97	$32.10	$32.10	1,431,550
2024-01-09	$31.69	$31.70	$31.46	$31.50	$31.50	982,753
2024-01-08	$31.77	$32.03	$31.64	$32.03	$32.03	1,343,064
2024-01-05	$31.62	$32.05	$31.62	$31.75	$31.75	950,723
2024-01-04	$31.03	$31.28	$30.98	$31.00	$31.00	1,253,580
2024-01-03	$30.65	$30.78	$30.57	$30.60	$30.60	1,029,378
2024-01-02	$30.69	$30.95	$30.68	$30.79	$30.79	664,237
2023-12-29	$30.97	$31.04	$30.83	$30.91	$30.91	733,599
2023-12-28	$30.60	$30.72	$30.60	$30.65	$30.65	450,188
2023-12-27	$30.50	$30.57	$30.42	$30.51	$30.51	558,386
2023-12-26	$30.38	$30.71	$30.38	$30.60	$30.60	480,708
2023-12-22	$30.58	$30.78	$30.50	$30.59	$30.59	692,747
2023-12-21	$30.47	$30.58	$30.30	$30.56	$30.56	893,842
2023-12-20	$30.75	$30.87	$30.35	$30.37	$30.37	1,483,796
2023-12-19	$30.14	$30.38	$30.14	$30.19	$30.19	821,469
2023-12-18	$29.94	$30.10	$29.77	$29.81	$29.81	1,192,321
2023-12-15	$29.50	$29.59	$29.05	$29.44	$29.44	2,753,543
2023-12-14	$29.60	$30.16	$29.57	$29.98	$29.98	2,148,069
2023-12-13	$30.28	$30.68	$30.15	$30.62	$30.62	965,155
2023-12-12	$30.45	$30.57	$30.28	$30.51	$30.51	748,161
2023-12-11	$30.70	$30.90	$30.69	$30.85	$30.85	1,400,187
2023-12-08	$30.33	$30.61	$30.26	$30.48	$30.48	1,065,797
2023-12-07	$30.51	$30.65	$30.27	$30.60	$30.60	1,301,241
2023-12-06	$31.03	$31.16	$30.77	$30.78	$30.78	922,945
2023-12-05	$30.50	$30.62	$30.42	$30.51	$30.51	742,113
2023-12-04	$30.35	$30.40	$30.09	$30.26	$30.26	1,049,745
2023-12-01	$30.88	$31.17	$30.82	$31.17	$31.17	1,088,767
2023-11-30	$30.74	$30.77	$30.56	$30.66	$30.66	1,290,568
2023-11-29	$30.75	$30.92	$30.61	$30.61	$30.61	1,288,443
2023-11-28	$30.86	$31.07	$30.77	$30.93	$30.93	991,561
2023-11-27	$31.25	$31.29	$31.09	$31.13	$31.13	765,771
2023-11-24	$31.45	$31.70	$31.45	$31.63	$31.63	545,848
2023-11-22	$31.13	$31.23	$31.03	$31.22	$31.22	809,319
2023-11-21	$31.06	$31.08	$30.73	$30.77	$30.77	1,041,274
2023-11-20	$31.57	$31.66	$31.27	$31.58	$31.58	1,064,076
2023-11-17	$32.30	$32.57	$32.24	$32.57	$32.57	1,064,408
2023-11-16	$31.90	$31.94	$31.69	$31.80	$31.80	1,005,042
2023-11-15	$31.83	$31.88	$31.64	$31.68	$31.68	1,150,379
2023-11-14	$31.98	$32.25	$31.98	$32.21	$32.21	1,735,653
2023-11-13	$30.99	$31.16	$30.82	$31.08	$31.08	1,245,315
2023-11-10	$31.35	$31.61	$31.15	$31.58	$31.58	949,484
2023-11-09	$32.02	$32.05	$30.91	$30.92	$30.92	1,966,837
2023-11-08	$32.17	$32.28	$31.77	$31.87	$31.87	1,991,099
2023-11-07	$32.19	$32.27	$31.95	$32.10	$32.10	1,263,481
2023-11-06	$32.51	$32.52	$32.20	$32.29	$32.29	913,493
2023-11-03	$32.01	$32.33	$32.01	$32.21	$32.21	1,169,083
2023-11-02	$31.58	$31.88	$31.48	$31.84	$31.84	1,359,324
2023-11-01	$31.13	$31.39	$31.05	$31.37	$31.37	1,418,062
2023-10-31	$30.34	$30.75	$30.34	$30.75	$30.75	1,340,121
2023-10-30	$30.72	$30.84	$30.40	$30.60	$30.60	1,283,489
2023-10-27	$31.78	$31.78	$31.31	$31.38	$31.38	858,414
2023-10-26	$31.99	$32.06	$31.57	$31.58	$31.58	915,095
2023-10-25	$32.38	$32.59	$32.26	$32.30	$32.30	1,065,102
2023-10-24	$32.19	$32.33	$32.11	$32.23	$32.23	980,108
2023-10-23	$32.15	$32.42	$31.98	$32.19	$32.19	1,156,693
2023-10-20	$32.58	$32.73	$32.39	$32.43	$32.43	962,173
2023-10-19	$33.07	$33.12	$32.50	$32.56	$32.56	1,404,566
2023-10-18	$33.56	$33.58	$33.00	$33.07	$33.07	1,086,083
2023-10-17	$33.49	$33.96	$33.49	$33.77	$33.77	757,362
2023-10-16	$33.44	$33.81	$33.20	$33.71	$33.71	674,001
2023-10-13	$33.72	$33.80	$33.25	$33.34	$33.34	697,386
2023-10-12	$34.18	$34.40	$33.83	$34.09	$34.09	1,000,441
2023-10-11	$33.72	$33.95	$33.66	$33.81	$33.81	664,743
2023-10-10	$33.39	$33.67	$33.38	$33.55	$33.55	837,215
2023-10-09	$32.62	$32.99	$32.51	$32.90	$32.90	628,446
2023-10-06	$32.43	$32.92	$32.26	$32.77	$32.77	1,301,268
2023-10-05	$32.38	$32.52	$32.08	$32.27	$32.27	844,767
2023-10-04	$31.60	$31.83	$31.40	$31.83	$31.83	1,948,362
2023-10-03	$32.68	$32.91	$32.52	$32.68	$32.68	1,233,716
2023-10-02	$33.50	$33.78	$33.47	$33.58	$33.58	1,007,168
2023-09-29	$33.98	$34.02	$33.56	$33.64	$33.64	1,249,586
2023-09-28	$34.54	$34.91	$34.46	$34.84	$34.84	685,892
2023-09-27	$35.11	$35.11	$34.77	$34.99	$34.99	955,516
2023-09-26	$34.95	$35.15	$34.68	$34.73	$34.73	742,907
2023-09-25	$35.02	$35.23	$34.89	$35.21	$35.21	566,176
2023-09-22	$35.52	$35.64	$35.22	$35.23	$35.23	1,231,642
2023-09-21	$35.39	$35.42	$35.21	$35.24	$35.24	906,953
2023-09-20	$36.19	$36.65	$36.13	$36.13	$36.13	926,660
2023-09-19	$36.56	$36.82	$36.44	$36.67	$36.67	1,912,174
2023-09-18	$35.21	$35.29	$34.94	$35.22	$35.22	1,272,688
2023-09-15	$35.49	$35.68	$35.29	$35.34	$35.34	791,621
2023-09-14	$35.42	$35.64	$35.26	$35.60	$35.60	1,219,009
2023-09-13	$34.39	$34.56	$34.38	$34.50	$34.50	856,551
2023-09-12	$34.23	$34.42	$34.06	$34.33	$34.33	1,510,177
2023-09-11	$33.75	$34.07	$33.75	$33.99	$33.99	1,012,722
2023-09-08	$33.47	$33.64	$33.42	$33.55	$33.55	1,253,768
2023-09-07	$33.37	$33.58	$33.35	$33.46	$33.46	1,316,403
2023-09-06	$33.50	$33.66	$33.36	$33.43	$33.43	958,015
2023-09-05	$32.89	$33.10	$32.83	$32.97	$32.97	1,174,181
2023-09-01	$32.56	$32.57	$32.23	$32.33	$32.33	792,820
2023-08-31	$32.23	$32.36	$32.19	$32.33	$32.33	736,736
2023-08-30	$31.87	$31.95	$31.77	$31.85	$31.85	567,048
2023-08-29	$31.43	$31.87	$31.40	$31.86	$31.86	699,456
2023-08-28	$31.71	$31.90	$31.69	$31.88	$31.88	853,712
2023-08-25	$31.08	$31.21	$30.84	$31.12	$31.12	494,858
2023-08-24	$31.16	$31.24	$30.87	$30.88	$30.88	725,184
2023-08-23	$31.25	$31.54	$31.24	$31.51	$31.51	820,255
2023-08-22	$30.92	$30.98	$30.80	$30.80	$30.80	855,164
2023-08-21	$30.39	$30.69	$30.39	$30.66	$30.66	772,233
2023-08-18	$30.20	$30.42	$30.13	$30.35	$30.35	825,744
2023-08-17	$30.45	$30.54	$30.18	$30.23	$30.23	760,627
2023-08-16	$30.33	$30.48	$30.20	$30.20	$30.20	821,164
2023-08-15	$30.74	$30.84	$30.68	$30.71	$30.71	809,139
2023-08-14	$30.90	$30.98	$30.58	$30.88	$30.88	1,378,964
2023-08-11	$31.89	$31.94	$31.73	$31.88	$31.88	1,067,891
2023-08-10	$32.50	$32.57	$31.91	$31.97	$31.97	1,280,460
2023-08-09	$31.91	$32.38	$31.90	$32.00	$32.00	1,483,144
2023-08-08	$31.17	$31.17	$30.85	$31.15	$31.15	947,435
2023-08-07	$31.06	$31.19	$30.94	$31.19	$31.19	611,151
2023-08-04	$30.95	$31.14	$30.82	$30.85	$30.85	694,572
2023-08-03	$30.65	$30.85	$30.43	$30.79	$30.79	950,763
2023-08-02	$31.63	$31.65	$31.27	$31.47	$31.47	1,204,101
2023-08-01	$31.96	$32.07	$31.84	$31.93	$31.93	703,934
2023-07-31	$31.81	$31.93	$31.81	$31.92	$31.92	521,186
2023-07-28	$31.69	$31.90	$31.67	$31.79	$31.79	809,382
2023-07-27	$31.59	$31.78	$31.49	$31.53	$31.53	952,126
2023-07-26	$31.49	$31.58	$31.33	$31.54	$31.54	820,481
2023-07-25	$31.63	$31.64	$31.51	$31.61	$31.61	779,555
2023-07-24	$31.44	$31.59	$31.43	$31.57	$31.57	756,404
2023-07-21	$31.27	$31.29	$31.12	$31.18	$31.18	820,312
2023-07-20	$30.80	$30.97	$30.80	$30.92	$30.92	833,157
2023-07-19	$31.08	$31.15	$30.96	$30.98	$30.98	966,045
2023-07-18	$30.49	$30.75	$30.41	$30.75	$30.75	785,710
2023-07-17	$30.20	$30.25	$29.97	$30.16	$30.16	1,242,352
2023-07-14	$30.30	$30.32	$30.18	$30.23	$30.23	744,488
2023-07-13	$30.45	$30.54	$30.37	$30.39	$30.39	627,071
2023-07-12	$30.28	$30.50	$30.23	$30.25	$30.25	1,064,171
2023-07-11	$29.80	$29.94	$29.76	$29.94	$29.94	1,062,902
2023-07-10	$29.69	$29.87	$29.66	$29.85	$29.85	1,107,295
2023-07-07	$29.99	$30.36	$29.95	$30.18	$30.18	1,225,709
2023-07-06	$29.94	$30.14	$29.92	$30.10	$30.10	1,342,889
2023-07-05	$30.59	$30.59	$30.43	$30.45	$30.45	840,297
2023-07-03	$30.73	$30.78	$30.66	$30.67	$30.67	518,729
2023-06-30	$30.16	$30.37	$30.16	$30.31	$30.31	1,538,513
2023-06-29	$30.16	$30.42	$30.16	$30.37	$30.37	1,267,192
2023-06-28	$30.45	$30.60	$30.43	$30.55	$30.55	1,342,614
2023-06-27	$29.96	$30.24	$29.95	$30.22	$30.22	705,628
2023-06-26	$30.17	$30.17	$29.95	$29.96	$29.96	1,298,046
2023-06-23	$30.05	$30.23	$29.99	$30.15	$30.15	1,019,595
2023-06-22	$30.97	$31.07	$30.88	$30.96	$30.96	574,495
2023-06-21	$31.21	$31.22	$31.03	$31.12	$31.12	1,354,942
2023-06-20	$30.85	$30.86	$30.47	$30.47	$30.47	1,326,035
2023-06-16	$31.58	$31.58	$31.16	$31.32	$31.32	2,602,351
2023-06-15	$31.99	$32.17	$31.84	$32.00	$32.00	2,995,693
2023-06-14	$32.49	$32.62	$32.33	$32.48	$32.48	1,564,426
2023-06-13	$31.66	$31.90	$31.66	$31.81	$31.81	1,612,001
2023-06-12	$30.90	$31.06	$30.87	$31.05	$31.05	759,404
2023-06-09	$30.67	$30.78	$30.53	$30.74	$30.74	1,818,133
2023-06-08	$29.83	$30.05	$29.80	$30.03	$30.03	800,110
2023-06-07	$29.95	$30.00	$29.74	$29.93	$29.93	1,822,567
2023-06-06	$30.31	$30.74	$30.25	$30.72	$30.72	1,424,024
2023-06-05	$30.00	$30.02	$29.79	$29.83	$29.83	981,700
2023-06-02	$29.37	$29.66	$29.31	$29.59	$29.59	1,232,579
2023-06-01	$28.59	$28.84	$28.49	$28.84	$28.84	835,728
2023-05-31	$28.58	$28.60	$28.17	$28.41	$28.41	1,184,137
2023-05-30	$29.06	$29.12	$28.79	$28.87	$28.87	1,350,231
2023-05-26	$28.51	$28.79	$28.45	$28.67	$28.67	961,426
2023-05-25	$28.61	$28.79	$28.61	$28.74	$28.74	1,460,879
2023-05-24	$28.44	$28.44	$28.17	$28.23	$28.23	1,221,174
2023-05-23	$28.34	$28.54	$28.30	$28.37	$28.37	1,053,836
2023-05-22	$28.58	$28.71	$28.51	$28.56	$28.56	1,264,760
2023-05-19	$28.20	$28.31	$28.11	$28.20	$28.20	713,697
2023-05-18	$28.24	$28.35	$28.17	$28.29	$28.29	612,962
2023-05-17	$28.11	$28.28	$28.02	$28.22	$28.22	1,225,591
2023-05-16	$27.81	$28.00	$27.77	$27.90	$27.90	1,109,026
2023-05-15	$27.60	$27.63	$27.49	$27.60	$27.60	992,725
2023-05-12	$27.91	$28.05	$27.66	$27.75	$27.75	1,280,975
2023-05-11	$27.26	$27.60	$27.22	$27.59	$27.59	1,850,397
2023-05-10	$27.09	$27.20	$26.83	$27.02	$27.02	1,237,849
2023-05-09	$26.96	$26.99	$26.81	$26.97	$26.97	834,411
2023-05-08	$26.80	$26.85	$26.70	$26.79	$26.79	648,801
2023-05-05	$26.25	$26.78	$26.15	$26.75	$26.75	869,658
2023-05-04	$26.08	$26.21	$26.02	$26.03	$26.03	944,702
2023-05-03	$26.20	$26.42	$26.12	$26.19	$26.19	848,427
2023-05-02	$26.23	$26.24	$25.93	$26.17	$26.17	742,178
2023-05-01	$26.60	$26.70	$26.36	$26.39	$26.39	1,017,373
2023-04-28	$26.32	$26.59	$26.28	$26.58	$26.58	980,177
2023-04-27	$26.11	$26.50	$26.11	$26.49	$26.49	1,263,993
2023-04-26	$25.92	$26.05	$25.76	$25.80	$25.80	1,182,358
2023-04-25	$26.10	$26.13	$25.75	$25.87	$25.87	1,020,012
2023-04-24	$25.87	$26.18	$25.86	$26.15	$26.15	860,286
2023-04-21	$25.97	$25.99	$25.78	$25.92	$25.92	683,038
2023-04-20	$25.99	$26.11	$25.84	$25.96	$25.96	966,926
2023-04-19	$26.24	$26.24	$26.15	$26.18	$26.18	628,477
2023-04-18	$26.45	$26.52	$26.31	$26.38	$26.38	752,668
2023-04-17	$26.18	$26.40	$26.10	$26.40	$26.40	1,108,639
2023-04-14	$26.19	$26.29	$26.06	$26.10	$26.10	1,148,809
2023-04-13	$26.62	$26.63	$26.40	$26.57	$26.57	702,181
2023-04-12	$26.58	$26.68	$26.36	$26.44	$26.44	719,255
2023-04-11	$26.55	$26.60	$26.49	$26.52	$26.52	769,005
2023-04-10	$26.05	$26.38	$26.05	$26.36	$26.36	1,553,719
2023-04-06	$26.29	$26.30	$26.08	$26.13	$26.13	797,036
2023-04-05	$26.64	$26.66	$26.45	$26.58	$26.58	847,087
2023-04-04	$27.00	$27.08	$26.77	$26.92	$26.92	997,837
2023-04-03	$26.67	$26.79	$26.58	$26.79	$26.79	893,541
2023-03-31	$26.41	$26.50	$26.34	$26.49	$26.49	762,374
2023-03-30	$26.34	$26.38	$26.15	$26.22	$26.22	710,272
2023-03-29	$26.15	$26.17	$25.99	$26.13	$26.13	898,215
2023-03-28	$25.80	$25.94	$25.80	$25.86	$25.86	748,392
2023-03-27	$25.88	$25.97	$25.75	$25.87	$25.87	578,009
2023-03-24	$25.63	$25.71	$25.42	$25.70	$25.70	761,024
2023-03-23	$25.86	$25.95	$25.48	$25.64	$25.64	895,158
2023-03-22	$25.67	$25.94	$25.51	$25.53	$25.53	968,118
2023-03-21	$25.55	$25.62	$25.40	$25.53	$25.53	916,737
2023-03-20	$25.04	$25.36	$25.03	$25.25	$25.25	1,598,385
2023-03-17	$25.19	$25.28	$24.91	$24.93	$24.93	1,468,250
2023-03-16	$25.00	$25.52	$24.95	$25.50	$25.50	1,645,029
2023-03-15	$24.96	$25.00	$24.60	$24.89	$24.89	1,322,424
2023-03-14	$25.23	$25.50	$25.12	$25.41	$25.41	1,279,136
2023-03-13	$25.74	$25.91	$25.63	$25.72	$25.72	1,284,496
2023-03-10	$26.48	$26.61	$26.12	$26.26	$26.26	1,085,072
2023-03-09	$26.77	$26.83	$26.37	$26.40	$26.40	1,028,513
2023-03-08	$26.52	$26.64	$26.45	$26.55	$26.55	623,514
2023-03-07	$26.73	$26.74	$26.33	$26.40	$26.40	845,766
2023-03-06	$26.70	$26.75	$26.58	$26.60	$26.60	863,677
2023-03-03	$26.39	$26.70	$26.34	$26.70	$26.70	1,838,159
2023-03-02	$25.85	$26.10	$25.83	$26.09	$26.09	930,925
2023-03-01	$26.28	$26.40	$26.17	$26.21	$26.21	1,143,045
2023-02-28	$26.02	$26.09	$25.94	$25.97	$25.97	923,688
2023-02-27	$26.24	$26.36	$26.15	$26.17	$26.17	1,187,029
2023-02-24	$25.80	$25.87	$25.64	$25.75	$25.75	913,909
2023-02-23	$25.96	$26.05	$25.78	$25.89	$25.89	712,997
2023-02-22	$25.85	$25.96	$25.78	$25.82	$25.82	870,142
2023-02-21	$26.03	$26.28	$25.86	$25.90	$25.90	2,141,340
2023-02-17	$25.40	$25.57	$25.30	$25.54	$25.54	832,596
2023-02-16	$25.21	$25.48	$25.13	$25.31	$25.31	727,880
2023-02-15	$25.09	$25.26	$25.06	$25.22	$25.22	747,193
2023-02-14	$25.15	$25.30	$25.04	$25.20	$25.20	890,126
2023-02-13	$25.25	$25.45	$25.18	$25.44	$25.44	1,053,296
2023-02-10	$24.74	$25.21	$24.41	$25.13	$25.13	1,597,217
2023-02-09	$24.68	$24.97	$24.51	$24.54	$24.54	1,151,644
2023-02-08	$24.52	$24.60	$24.37	$24.41	$24.41	845,415
2023-02-07	$24.61	$25.00	$24.50	$24.86	$24.86	996,591
2023-02-06	$24.52	$24.61	$24.33	$24.60	$24.60	1,020,200
2023-02-03	$24.67	$24.83	$24.54	$24.60	$24.60	1,387,600
2023-02-02	$24.95	$25.30	$24.89	$25.19	$25.19	1,113,076
2023-02-01	$24.95	$25.42	$24.88	$25.31	$25.31	1,066,517
2023-01-31	$24.59	$24.82	$24.55	$24.82	$24.82	842,938
2023-01-30	$24.46	$24.52	$24.31	$24.34	$24.34	1,128,780
2023-01-27	$24.42	$24.64	$24.31	$24.59	$24.59	735,817
2023-01-26	$24.22	$24.32	$24.07	$24.27	$24.27	551,749
2023-01-25	$24.05	$24.18	$24.01	$24.09	$24.09	1,086,302
2023-01-24	$23.94	$24.14	$23.79	$23.95	$23.95	832,352
2023-01-23	$23.78	$24.25	$23.77	$24.16	$24.16	1,403,672
2023-01-20	$23.72	$23.98	$23.65	$23.95	$23.95	858,289
2023-01-19	$23.65	$23.71	$23.53	$23.66	$23.66	705,383
2023-01-18	$24.34	$24.34	$23.78	$23.80	$23.80	898,342
2023-01-17	$24.02	$24.15	$23.89	$23.98	$23.98	1,451,178
2023-01-13	$23.74	$23.80	$23.44	$23.58	$23.58	2,437,353
2023-01-12	$23.98	$24.16	$23.82	$24.10	$24.10	1,187,148
2023-01-11	$23.79	$24.03	$23.75	$23.89	$23.89	1,076,573
2023-01-10	$23.99	$24.09	$23.90	$24.08	$24.08	858,913
2023-01-09	$24.09	$24.40	$23.99	$24.13	$24.13	1,177,236
2023-01-06	$23.42	$24.04	$23.36	$23.96	$23.96	1,016,738
2023-01-05	$23.12	$23.39	$22.97	$23.27	$23.27	1,490,832
2023-01-04	$23.39	$23.62	$23.34	$23.49	$23.49	1,247,308
2023-01-03	$23.09	$23.41	$22.96	$23.27	$23.27	1,878,367
2022-12-30	$22.83	$22.91	$22.78	$22.86	$22.86	797,414
2022-12-29	$22.68	$22.96	$22.61	$22.90	$22.90	1,096,327
2022-12-28	$22.87	$22.91	$22.35	$22.35	$22.35	1,237,993
2022-12-27	$22.88	$23.01	$22.77	$22.92	$22.92	1,171,239
2022-12-23	$22.94	$23.18	$22.85	$23.12	$23.12	1,106,115
2022-12-22	$23.05	$23.14	$22.71	$22.94	$22.94	1,359,150
2022-12-21	$23.01	$23.13	$22.75	$22.96	$22.96	2,369,149
2022-12-20	$23.45	$23.63	$23.43	$23.45	$23.45	1,089,372
2022-12-19	$23.50	$23.74	$23.40	$23.49	$23.49	1,158,824
2022-12-16	$23.64	$23.80	$23.51	$23.57	$23.57	1,186,386
2022-12-15	$23.95	$24.01	$23.67	$23.78	$23.78	796,058
2022-12-14	$24.41	$24.45	$23.93	$24.07	$24.07	1,562,464
2022-12-13	$24.60	$24.74	$24.23	$24.32	$24.32	1,021,259
2022-12-12	$23.96	$24.07	$23.78	$24.02	$24.02	1,189,652
2022-12-09	$23.80	$24.08	$23.76	$23.94	$23.94	634,702
2022-12-08	$23.92	$23.93	$23.75	$23.89	$23.89	533,918
2022-12-07	$23.88	$23.95	$23.77	$23.85	$23.85	1,028,470
2022-12-06	$23.87	$23.94	$23.50	$23.70	$23.70	963,447
2022-12-05	$23.91	$24.00	$23.75	$23.79	$23.79	1,179,609
2022-12-02	$24.16	$24.23	$23.99	$24.17	$24.17	1,209,864
2022-12-01	$24.50	$24.69	$24.45	$24.60	$24.60	849,512
2022-11-30	$24.36	$24.53	$23.99	$24.50	$24.50	940,887
2022-11-29	$24.00	$24.23	$23.78	$24.10	$24.10	1,858,909
2022-11-28	$24.22	$24.37	$24.15	$24.21	$24.21	825,076
2022-11-25	$24.14	$24.50	$24.14	$24.43	$24.43	558,870
2022-11-23	$24.00	$24.12	$23.92	$24.11	$24.11	769,046
2022-11-22	$23.90	$24.03	$23.89	$23.98	$23.98	685,698
2022-11-21	$23.61	$23.71	$23.58	$23.65	$23.65	731,142
2022-11-18	$23.76	$23.86	$23.68	$23.78	$23.78	881,030
2022-11-17	$23.31	$23.62	$23.22	$23.58	$23.58	885,002
2022-11-16	$23.70	$23.73	$23.47	$23.54	$23.54	828,766
2022-11-15	$24.04	$24.05	$23.67	$23.79	$23.79	925,094
2022-11-14	$23.56	$23.80	$23.55	$23.60	$23.60	890,558
2022-11-11	$23.68	$24.05	$23.63	$23.98	$23.98	1,083,609
2022-11-10	$23.15	$23.46	$22.97	$23.44	$23.44	1,018,718
2022-11-09	$23.04	$23.04	$22.20	$22.36	$22.36	1,352,273
2022-11-08	$23.65	$23.86	$23.60	$23.69	$23.69	951,766
2022-11-07	$23.37	$23.58	$23.35	$23.49	$23.49	1,142,958
2022-11-04	$23.12	$23.53	$23.12	$23.45	$23.45	1,044,719
2022-11-03	$22.85	$22.98	$22.58	$22.87	$22.87	926,504
2022-11-02	$23.27	$23.43	$22.96	$22.97	$22.97	1,331,409
2022-11-01	$23.10	$23.17	$22.80	$22.97	$22.97	1,001,807
2022-10-31	$22.69	$22.89	$22.64	$22.82	$22.82	1,012,188
2022-10-28	$22.61	$22.88	$22.53	$22.83	$22.83	1,044,623
2022-10-27	$22.67	$22.74	$22.50	$22.59	$22.59	1,267,334
2022-10-26	$22.78	$22.93	$22.65	$22.78	$22.78	1,324,094
2022-10-25	$22.35	$22.55	$22.34	$22.52	$22.52	1,867,998
2022-10-24	$21.84	$22.08	$21.78	$22.02	$22.02	1,587,462
2022-10-21	$21.53	$22.05	$21.44	$22.00	$22.00	1,521,501
2022-10-20	$21.80	$21.98	$21.62	$21.67	$21.67	1,051,523
2022-10-19	$21.80	$21.91	$21.57	$21.77	$21.77	1,338,303
2022-10-18	$22.29	$22.29	$21.73	$21.94	$21.94	1,715,450
2022-10-17	$22.25	$22.35	$22.19	$22.20	$22.20	1,119,113
2022-10-14	$22.35	$22.35	$21.93	$22.02	$22.02	1,380,778
2022-10-13	$21.63	$22.35	$21.59	$22.30	$22.30	1,539,914
2022-10-12	$21.77	$21.97	$21.63	$21.76	$21.76	1,509,650
2022-10-11	$21.97	$22.23	$21.90	$21.92	$21.92	1,689,739
2022-10-10	$22.22	$22.23	$21.97	$22.07	$22.07	1,199,904
2022-10-07	$22.50	$22.52	$22.20	$22.31	$22.31	1,196,641
2022-10-06	$22.67	$22.75	$22.46	$22.52	$22.52	1,219,888
2022-10-05	$22.58	$22.71	$22.38	$22.64	$22.64	1,061,638
2022-10-04	$22.74	$22.96	$22.69	$22.94	$22.94	1,478,029
2022-10-03	$22.17	$22.53	$21.98	$22.38	$22.38	1,381,898
2022-09-30	$21.88	$21.98	$21.53	$21.59	$21.59	1,739,518
2022-09-29	$22.58	$22.69	$22.08	$22.19	$22.19	2,066,275
2022-09-28	$22.66	$23.06	$22.54	$22.93	$22.93	1,198,424
2022-09-27	$23.22	$23.28	$22.64	$22.84	$22.84	1,860,777
2022-09-26	$23.06	$23.26	$22.67	$22.81	$22.81	1,618,601
2022-09-23	$23.67	$23.71	$23.25	$23.52	$23.52	1,385,445
2022-09-22	$24.24	$24.32	$23.87	$23.95	$23.95	1,075,461
2022-09-21	$24.27	$24.29	$23.80	$23.80	$23.80	1,166,321
2022-09-20	$24.54	$24.60	$24.31	$24.39	$24.39	1,323,633
2022-09-19	$24.46	$24.84	$24.34	$24.84	$24.84	980,042
2022-09-16	$24.54	$24.68	$24.50	$24.57	$24.57	861,152
2022-09-15	$24.89	$25.13	$24.69	$24.79	$24.79	729,832
2022-09-14	$25.26	$25.33	$24.87	$25.04	$25.04	1,135,447
2022-09-13	$25.41	$25.65	$25.10	$25.19	$25.19	1,866,510
2022-09-12	$25.94	$26.19	$25.94	$26.08	$26.08	930,525
2022-09-09	$25.93	$26.02	$25.81	$25.95	$25.95	844,902
2022-09-08	$25.58	$25.62	$25.27	$25.55	$25.55	1,424,674
2022-09-07	$25.39	$25.83	$25.30	$25.77	$25.77	1,067,718
2022-09-06	$25.80	$25.80	$25.42	$25.57	$25.57	1,281,425
2022-09-02	$26.34	$26.62	$26.14	$26.17	$26.17	849,678
2022-09-01	$26.26	$26.26	$25.98	$26.12	$26.12	921,843
2022-08-31	$26.81	$26.81	$26.50	$26.52	$26.52	738,191
2022-08-30	$26.81	$26.88	$26.53	$26.65	$26.65	808,183
2022-08-29	$26.42	$26.92	$26.42	$26.80	$26.80	1,106,176
2022-08-26	$26.95	$26.97	$26.32	$26.34	$26.34	733,006
2022-08-25	$26.72	$27.04	$26.64	$27.03	$27.03	676,306
2022-08-24	$26.74	$27.15	$26.57	$26.93	$26.93	735,730
2022-08-23	$26.61	$26.90	$26.59	$26.63	$26.63	632,891
2022-08-22	$26.89	$26.95	$26.64	$26.66	$26.66	1,013,036
2022-08-19	$27.08	$27.15	$26.98	$27.05	$27.05	606,497
2022-08-18	$27.20	$27.27	$27.10	$27.19	$27.19	731,814
2022-08-17	$27.29	$27.40	$27.10	$27.25	$27.25	933,629
2022-08-16	$27.05	$27.09	$26.81	$26.95	$26.95	1,179,486
2022-08-15	$27.19	$27.34	$27.04	$27.23	$27.23	1,211,499
2022-08-12	$26.93	$27.12	$26.75	$27.04	$27.04	1,492,008
2022-08-11	$26.87	$27.35	$26.87	$27.00	$27.00	1,189,258
2022-08-10	$25.89	$26.83	$25.85	$26.79	$26.79	1,470,226
2022-08-09	$25.20	$25.25	$24.92	$24.99	$24.99	1,269,600
2022-08-08	$25.25	$25.32	$25.15	$25.23	$25.23	843,353
2022-08-05	$25.12	$25.23	$24.91	$25.02	$25.02	1,060,553
2022-08-04	$25.52	$25.62	$25.35	$25.36	$25.36	1,435,210
2022-08-03	$25.93	$26.21	$25.54	$25.82	$25.82	1,236,864
2022-08-02	$26.31	$26.41	$26.02	$26.02	$26.02	859,735
2022-08-01	$25.96	$26.39	$25.96	$26.38	$26.38	1,155,926
2022-07-29	$25.48	$25.75	$25.35	$25.72	$25.72	1,307,081
2022-07-28	$25.46	$25.88	$25.39	$25.85	$25.85	1,311,089
2022-07-27	$25.21	$25.47	$25.10	$25.39	$25.39	998,886
2022-07-26	$25.32	$25.48	$25.26	$25.27	$25.27	651,654
2022-07-25	$25.66	$25.73	$25.48	$25.62	$25.62	1,001,321
2022-07-22	$25.45	$25.52	$25.27	$25.46	$25.46	1,335,303
2022-07-21	$25.35	$25.64	$25.35	$25.64	$25.64	835,336
2022-07-20	$25.58	$25.58	$25.29	$25.33	$25.33	1,476,276
2022-07-19	$25.10	$25.50	$25.07	$25.50	$25.50	1,462,833
2022-07-18	$24.79	$25.07	$24.70	$24.75	$24.75	1,549,644
2022-07-15	$24.37	$24.73	$24.36	$24.62	$24.62	977,740
2022-07-14	$24.00	$24.14	$23.81	$24.13	$24.13	1,087,628
2022-07-13	$24.11	$24.48	$24.11	$24.42	$24.42	1,003,323
2022-07-12	$23.90	$24.18	$23.84	$24.04	$24.04	1,100,910
2022-07-11	$24.17	$24.21	$23.91	$23.92	$23.92	894,293
2022-07-08	$24.09	$24.29	$24.07	$24.16	$24.16	962,079
2022-07-07	$23.71	$24.13	$23.71	$24.08	$24.08	1,619,684
2022-07-06	$23.48	$23.51	$23.30	$23.40	$23.40	1,289,786
2022-07-05	$23.50	$23.61	$23.21	$23.61	$23.61	2,126,405
2022-07-01	$23.75	$24.26	$23.73	$24.21	$24.21	1,579,808
2022-06-30	$24.18	$24.28	$23.85	$24.15	$24.15	1,338,373
2022-06-29	$24.64	$24.67	$24.38	$24.46	$24.46	877,927
2022-06-28	$24.82	$25.21	$24.75	$24.78	$24.78	1,573,685
2022-06-27	$24.55	$24.63	$24.41	$24.44	$24.44	1,466,797
2022-06-24	$24.73	$25.05	$24.61	$25.04	$25.04	920,034
2022-06-23	$25.09	$25.09	$24.64	$24.84	$24.84	1,146,334
2022-06-22	$24.80	$25.25	$24.80	$25.13	$25.13	921,732
2022-06-21	$24.57	$25.18	$24.52	$25.02	$25.02	1,352,015
2022-06-17	$24.28	$24.45	$24.10	$24.35	$24.35	1,803,727
2022-06-16	$24.60	$24.63	$24.18	$24.31	$24.31	1,310,924
2022-06-15	$24.50	$25.04	$24.50	$24.92	$24.92	1,422,336
2022-06-14	$24.25	$24.58	$24.25	$24.47	$24.47	1,681,126
2022-06-13	$24.35	$24.49	$23.93	$23.98	$23.98	1,874,557
2022-06-10	$25.06	$25.17	$24.62	$24.70	$24.70	1,533,852
2022-06-09	$25.29	$25.55	$25.27	$25.28	$25.28	1,127,811
2022-06-08	$25.38	$25.39	$25.13	$25.19	$25.19	1,019,795
2022-06-07	$25.38	$25.61	$25.30	$25.59	$25.59	1,111,375
2022-06-06	$25.27	$25.37	$25.12	$25.23	$25.23	1,103,556
2022-06-03	$25.23	$25.24	$24.88	$24.96	$24.96	1,206,456
2022-06-02	$25.56	$25.84	$25.51	$25.84	$25.84	1,159,825
2022-06-01	$25.75	$25.83	$25.26	$25.44	$25.44	1,664,126
2022-05-31	$24.88	$24.98	$24.74	$24.90	$24.90	1,248,583
2022-05-27	$24.95	$25.17	$24.91	$25.15	$25.15	1,031,143
2022-05-26	$24.71	$25.02	$24.69	$24.96	$24.96	1,281,677
2022-05-25	$24.40	$24.67	$24.37	$24.57	$24.57	1,508,263
2022-05-24	$24.98	$25.06	$24.78	$24.95	$24.95	1,251,389
2022-05-23	$25.08	$25.39	$25.04	$25.26	$25.26	1,238,025
2022-05-20	$25.20	$25.25	$24.64	$25.02	$25.02	1,365,827
2022-05-19	$24.67	$25.15	$24.67	$25.01	$25.01	1,309,889
2022-05-18	$24.96	$25.05	$24.51	$24.54	$24.54	1,463,586
2022-05-17	$24.81	$25.21	$24.78	$25.20	$25.20	1,651,042
2022-05-16	$24.59	$24.73	$24.40	$24.64	$24.64	2,190,122
2022-05-13	$25.75	$25.77	$25.27	$25.63	$25.63	1,418,953
2022-05-12	$25.02	$25.30	$24.76	$25.09	$25.09	1,372,222
2022-05-11	$25.22	$25.51	$24.73	$24.73	$24.73	1,951,013
2022-05-10	$25.95	$25.98	$25.39	$25.63	$25.63	1,399,964
2022-05-09	$26.00	$26.20	$25.63	$25.70	$25.70	1,730,384
2022-05-06	$26.56	$26.91	$26.37	$26.68	$26.68	1,484,893
2022-05-05	$26.77	$26.89	$26.21	$26.35	$26.35	1,116,065
2022-05-04	$26.57	$27.13	$26.41	$27.12	$27.12	774,127
2022-05-03	$26.37	$26.68	$26.32	$26.58	$26.58	1,000,524
2022-05-02	$26.23	$26.33	$25.92	$26.26	$26.26	1,008,761
2022-04-29	$26.55	$26.79	$26.23	$26.25	$26.25	1,256,915
2022-04-28	$26.15	$26.54	$25.99	$26.45	$26.45	1,382,864
2022-04-27	$25.77	$25.90	$25.57	$25.69	$25.69	1,045,056
2022-04-26	$26.34	$26.44	$25.83	$25.83	$25.83	1,467,566
2022-04-25	$26.25	$26.47	$26.02	$26.46	$26.46	1,418,983
2022-04-22	$26.30	$26.32	$25.92	$25.93	$25.93	1,170,303
2022-04-21	$26.94	$27.03	$26.42	$26.45	$26.45	1,060,622
2022-04-20	$26.82	$27.05	$26.73	$26.76	$26.76	1,134,142
2022-04-19	$25.89	$26.24	$25.85	$26.22	$26.22	1,073,668
2022-04-18	$25.75	$26.04	$25.73	$25.91	$25.91	1,045,394
2022-04-14	$26.02	$26.10	$25.73	$25.75	$25.75	795,953
2022-04-13	$25.75	$25.97	$25.71	$25.97	$25.97	1,007,847
2022-04-12	$26.06	$26.06	$25.65	$25.68	$25.68	1,130,040
2022-04-11	$25.95	$26.27	$25.88	$26.04	$26.04	1,343,150
2022-04-08	$25.91	$26.26	$25.80	$26.06	$26.06	1,643,293
2022-04-07	$26.25	$26.27	$25.77	$25.99	$25.99	1,924,978
2022-04-06	$26.75	$26.99	$26.73	$26.84	$26.84	1,315,622
2022-04-05	$28.04	$28.12	$27.38	$27.42	$27.42	1,379,523
2022-04-04	$28.27	$28.50	$28.18	$28.47	$28.47	706,669
2022-04-01	$28.25	$28.33	$28.09	$28.30	$28.30	744,832
2022-03-31	$28.59	$28.61	$28.24	$28.26	$28.26	902,689
2022-03-30	$28.79	$28.91	$28.44	$28.54	$28.54	940,309
2022-03-29	$29.03	$29.19	$28.87	$29.05	$29.05	1,268,992
2022-03-28	$28.40	$28.45	$28.11	$28.20	$27.72	677,833
2022-03-25	$28.41	$28.49	$28.27	$28.44	$27.96	617,256
2022-03-24	$28.42	$28.54	$28.17	$28.48	$27.99	804,426
2022-03-23	$28.60	$28.70	$28.36	$28.37	$27.89	660,331
2022-03-22	$28.54	$28.62	$28.43	$28.51	$28.02	771,762
2022-03-21	$28.36	$28.44	$28.09	$28.23	$27.75	844,083
2022-03-18	$28.12	$28.32	$27.94	$28.32	$27.84	812,635
2022-03-17	$28.26	$28.26	$27.93	$28.24	$27.76	963,241
2022-03-16	$27.84	$28.28	$27.81	$28.28	$27.80	1,393,398
2022-03-15	$26.86	$27.18	$26.81	$27.16	$26.70	1,339,180
2022-03-14	$26.81	$27.01	$26.60	$26.66	$26.21	1,112,125
2022-03-11	$27.07	$27.14	$26.45	$26.45	$26.00	1,408,532
2022-03-10	$27.27	$27.39	$26.86	$27.18	$26.72	1,328,519
2022-03-09	$27.10	$27.42	$27.00	$27.27	$26.81	1,219,518
2022-03-08	$26.56	$26.92	$26.16	$26.39	$25.94	1,955,043
2022-03-07	$27.37	$27.44	$26.63	$26.68	$26.23	1,707,569
2022-03-04	$28.39	$28.57	$27.74	$28.01	$27.53	1,802,278
2022-03-03	$29.29	$29.36	$28.77	$28.83	$28.34	1,374,614
2022-03-02	$29.74	$29.74	$29.38	$29.61	$29.11	1,572,584
2022-03-01	$30.42	$30.49	$29.69	$29.82	$29.31	1,301,693
2022-02-28	$30.38	$30.64	$30.28	$30.56	$30.04	1,342,506
2022-02-25	$30.66	$31.08	$30.63	$31.05	$30.52	785,544
2022-02-24	$30.43	$30.60	$30.08	$30.57	$30.05	1,823,574
2022-02-23	$31.31	$31.39	$30.72	$30.77	$30.25	972,833
2022-02-22	$31.49	$31.52	$31.05	$31.18	$30.65	1,101,352
2022-02-18	$31.80	$31.98	$31.69	$31.87	$31.33	1,173,712
2022-02-17	$31.82	$31.91	$31.53	$31.56	$31.02	1,141,134
2022-02-16	$32.00	$32.15	$31.74	$31.97	$31.43	1,536,983
2022-02-15	$31.35	$31.75	$31.35	$31.72	$31.18	1,198,831
2022-02-14	$30.84	$31.00	$30.43	$30.66	$30.14	1,574,448
2022-02-11	$30.76	$30.92	$30.43	$30.46	$29.94	1,004,193
2022-02-10	$31.00	$31.39	$30.73	$30.76	$30.24	1,398,454
2022-02-09	$30.12	$30.65	$30.04	$30.50	$29.98	1,554,590
2022-02-08	$29.58	$29.64	$29.46	$29.60	$29.10	1,058,663
2022-02-07	$29.62	$29.66	$29.41	$29.55	$29.05	993,555
2022-02-04	$29.64	$29.69	$29.37	$29.61	$29.11	898,990
2022-02-03	$29.96	$30.16	$29.85	$29.85	$29.34	1,009,832
2022-02-02	$29.65	$29.82	$29.50	$29.77	$29.26	1,007,503
2022-02-01	$28.91	$29.21	$28.85	$29.18	$28.68	1,229,584
2022-01-31	$29.01	$29.56	$28.87	$29.55	$29.05	1,073,548
2022-01-28	$28.88	$29.01	$28.50	$29.00	$28.51	1,238,824
2022-01-27	$29.36	$29.53	$28.81	$28.99	$28.50	1,554,613
2022-01-26	$29.59	$29.68	$29.16	$29.36	$28.86	1,931,939
2022-01-25	$29.57	$30.01	$29.26	$29.82	$29.31	1,510,059
2022-01-24	$29.41	$29.58	$28.88	$29.53	$29.03	1,604,641
2022-01-21	$30.25	$30.28	$29.66	$29.78	$29.27	1,561,072
2022-01-20	$29.90	$29.94	$29.44	$29.47	$28.97	1,226,954
2022-01-19	$30.38	$30.42	$29.76	$29.78	$29.27	1,373,782
2022-01-18	$30.51	$30.60	$30.32	$30.41	$29.89	1,186,035
2022-01-14	$30.41	$30.73	$30.39	$30.69	$30.17	951,607
2022-01-13	$30.79	$31.12	$30.72	$30.89	$30.36	1,103,462
2022-01-12	$30.50	$30.66	$30.45	$30.64	$30.12	727,594
2022-01-11	$30.14	$30.36	$30.01	$30.34	$29.82	809,239
2022-01-10	$29.75	$29.84	$29.30	$29.67	$29.16	1,139,145
2022-01-07	$29.76	$29.79	$29.53	$29.75	$29.24	648,227
2022-01-06	$29.69	$29.80	$29.37	$29.73	$29.22	871,491
2022-01-05	$29.64	$29.80	$29.27	$29.27	$28.77	1,220,494
2022-01-04	$28.90	$29.74	$28.87	$29.49	$28.99	1,818,204
2022-01-03	$28.62	$28.91	$28.62	$28.82	$28.33	1,088,801
2021-12-31	$28.27	$28.56	$28.26	$28.45	$27.97	723,704
2021-12-30	$28.14	$28.33	$28.14	$28.24	$27.76	727,076
2021-12-29	$28.22	$28.27	$28.14	$28.18	$27.70	608,187
2021-12-28	$28.18	$28.35	$28.18	$28.20	$27.72	773,493
2021-12-27	$28.00	$28.24	$27.90	$28.21	$27.73	723,161
2021-12-23	$27.76	$28.13	$27.76	$28.08	$27.60	731,301
2021-12-22	$27.32	$27.57	$27.21	$27.57	$27.10	711,130
2021-12-21	$27.26	$27.59	$27.26	$27.50	$27.03	835,342
2021-12-20	$27.34	$27.40	$27.12	$27.36	$26.89	1,059,923
2021-12-17	$28.24	$28.33	$27.83	$27.86	$27.39	969,249
2021-12-16	$28.27	$28.44	$28.12	$28.15	$27.67	838,368
2021-12-15	$28.15	$28.26	$27.90	$28.24	$27.76	736,503
2021-12-14	$27.88	$28.24	$27.88	$28.00	$27.52	868,271
2021-12-13	$27.97	$28.08	$27.77	$27.77	$27.30	1,198,037
2021-12-10	$28.25	$28.50	$28.19	$28.47	$27.98	857,798
2021-12-09	$28.21	$28.28	$27.98	$28.11	$27.63	737,391
2021-12-08	$28.70	$28.70	$28.41	$28.42	$27.94	751,663
2021-12-07	$28.66	$28.96	$28.63	$28.89	$28.40	796,841
2021-12-06	$28.37	$28.48	$28.20	$28.33	$27.85	993,160
2021-12-03	$28.36	$28.41	$28.04	$28.22	$27.74	1,130,683
2021-12-02	$28.04	$28.44	$28.04	$28.41	$27.93	1,213,615
2021-12-01	$28.19	$28.40	$27.72	$27.73	$27.26	1,023,484
2021-11-30	$27.51	$27.58	$27.11	$27.37	$26.90	1,495,125
2021-11-29	$27.75	$27.79	$27.47	$27.59	$27.12	962,813
2021-11-26	$28.17	$28.24	$27.75	$27.98	$27.50	819,901
2021-11-24	$28.45	$28.62	$28.37	$28.56	$28.07	708,454
2021-11-23	$29.10	$29.23	$28.98	$29.04	$28.55	771,583
2021-11-22	$28.93	$29.20	$28.91	$29.01	$28.52	889,764
2021-11-19	$28.94	$29.12	$28.78	$28.98	$28.49	1,254,388
2021-11-18	$28.31	$28.36	$28.05	$28.13	$27.65	1,106,454
2021-11-17	$28.50	$28.57	$28.35	$28.37	$27.89	1,064,390
2021-11-16	$29.10	$29.12	$28.80	$28.83	$28.34	1,019,761
2021-11-15	$29.24	$29.30	$29.14	$29.23	$28.73	845,365
2021-11-12	$28.84	$29.11	$28.78	$29.10	$28.60	1,154,688
2021-11-11	$28.69	$28.82	$28.47	$28.65	$28.16	1,978,047
2021-11-10	$29.00	$29.28	$28.70	$28.70	$28.21	2,139,446
2021-11-09	$29.39	$29.51	$29.27	$29.35	$28.85	1,186,227
2021-11-08	$29.37	$29.60	$29.19	$29.55	$29.05	1,335,649
2021-11-05	$29.67	$29.80	$29.25	$29.70	$29.19	1,805,083
2021-11-04	$30.55	$30.77	$30.43	$30.74	$30.22	857,438
2021-11-03	$30.24	$30.38	$30.13	$30.28	$29.76	789,320
2021-11-02	$30.25	$30.30	$30.01	$30.27	$29.75	672,382
2021-11-01	$30.08	$30.42	$30.08	$30.41	$29.89	877,583
2021-10-29	$29.52	$29.61	$29.40	$29.58	$29.08	893,714
2021-10-28	$29.52	$29.82	$29.51	$29.70	$29.19	940,381
2021-10-27	$29.57	$29.57	$29.18	$29.19	$28.69	1,016,686
2021-10-26	$30.00	$30.00	$29.53	$29.56	$29.06	943,424
2021-10-25	$29.99	$30.12	$29.92	$30.00	$29.49	518,765
2021-10-22	$29.96	$30.10	$29.74	$29.92	$29.41	683,596
2021-10-21	$30.14	$30.20	$29.78	$29.92	$29.41	687,300
2021-10-20	$30.50	$30.70	$30.39	$30.46	$29.94	609,192
2021-10-19	$30.61	$30.71	$30.44	$30.57	$30.05	592,073
2021-10-18	$30.68	$30.85	$30.68	$30.71	$30.19	506,813
2021-10-15	$30.52	$30.79	$30.44	$30.79	$30.27	803,749
2021-10-14	$30.21	$30.35	$30.15	$30.26	$29.74	562,372
2021-10-13	$30.20	$30.29	$30.06	$30.06	$29.55	788,644
2021-10-12	$30.33	$30.43	$30.15	$30.16	$29.65	680,494
2021-10-11	$30.55	$30.89	$30.42	$30.42	$29.90	871,958
2021-10-08	$30.33	$30.43	$30.13	$30.35	$29.83	1,308,646
2021-10-07	$30.05	$30.41	$30.01	$30.22	$29.71	859,967
2021-10-06	$30.01	$30.03	$29.51	$29.82	$29.31	1,054,094
2021-10-05	$30.40	$30.71	$30.34	$30.56	$30.04	989,692
2021-10-04	$30.66	$30.97	$30.30	$30.37	$29.85	955,925
2021-10-01	$30.75	$30.84	$30.51	$30.68	$30.16	625,750
2021-09-30	$31.27	$31.27	$30.65	$30.67	$30.15	1,028,451
2021-09-29	$31.50	$31.75	$31.36	$31.60	$31.06	664,170
2021-09-28	$31.40	$31.84	$31.08	$31.20	$30.67	1,151,555
2021-09-27	$31.15	$31.50	$31.07	$31.47	$30.46	969,039
2021-09-24	$30.82	$31.00	$30.76	$30.95	$29.96	443,075
2021-09-23	$30.65	$31.04	$30.60	$30.80	$29.81	872,429
2021-09-22	$30.36	$30.69	$30.31	$30.52	$29.54	616,473
2021-09-21	$30.61	$30.78	$30.46	$30.55	$29.57	521,541
2021-09-20	$30.40	$30.44	$29.99	$30.40	$29.42	936,122
2021-09-17	$31.18	$31.28	$30.95	$30.98	$29.99	492,281
2021-09-16	$31.18	$31.31	$31.04	$31.20	$30.20	529,147
2021-09-15	$30.91	$31.18	$30.78	$31.16	$30.16	613,975
2021-09-14	$31.31	$31.35	$30.82	$30.95	$29.96	524,155
2021-09-13	$30.79	$31.03	$30.69	$31.02	$30.02	470,089
2021-09-10	$31.08	$31.18	$30.79	$30.83	$29.84	746,295
2021-09-09	$31.07	$31.18	$30.90	$30.91	$29.92	465,967
2021-09-08	$31.20	$31.40	$30.91	$31.18	$30.18	768,744
2021-09-07	$30.99	$31.18	$30.87	$31.13	$30.13	463,692
2021-09-03	$30.71	$30.84	$30.55	$30.82	$29.83	876,737
2021-09-02	$30.54	$30.59	$30.33	$30.46	$29.48	478,907
2021-09-01	$30.44	$30.58	$30.36	$30.45	$29.47	670,663
2021-08-31	$30.11	$30.40	$30.07	$30.26	$29.29	665,018
2021-08-30	$30.02	$30.05	$29.81	$29.88	$28.92	620,482
2021-08-27	$29.53	$29.87	$29.53	$29.85	$28.89	484,699
2021-08-26	$29.91	$29.91	$29.35	$29.39	$28.45	1,052,920
2021-08-25	$30.07	$30.19	$29.88	$30.10	$29.13	443,403
2021-08-24	$30.10	$30.34	$30.05	$30.20	$29.23	502,044
2021-08-23	$30.12	$30.20	$29.81	$30.11	$29.14	624,331
2021-08-20	$30.00	$30.15	$29.75	$29.80	$28.84	1,974,281
2021-08-19	$31.00	$31.01	$30.64	$30.74	$29.75	578,561
2021-08-18	$31.89	$31.89	$31.53	$31.56	$30.55	451,763
2021-08-17	$32.12	$32.16	$31.59	$31.78	$30.76	511,054
2021-08-16	$32.33	$32.41	$32.10	$32.41	$31.37	663,472
2021-08-13	$32.64	$32.64	$32.46	$32.54	$31.50	388,797
2021-08-12	$32.90	$32.90	$32.53	$32.75	$31.70	402,995
2021-08-11	$33.06	$33.23	$32.98	$33.12	$32.06	444,444
2021-08-10	$32.87	$32.87	$32.59	$32.80	$31.75	467,162
2021-08-09	$33.29	$33.40	$33.14	$33.26	$32.19	243,949
2021-08-06	$33.29	$33.42	$33.26	$33.29	$32.22	397,696
2021-08-05	$33.13	$33.27	$32.96	$33.15	$32.09	407,513
2021-08-04	$33.05	$33.37	$32.89	$33.15	$32.09	813,140
2021-08-03	$32.77	$32.86	$32.37	$32.86	$31.81	593,946
2021-08-02	$32.50	$32.80	$32.35	$32.53	$31.49	732,653
2021-07-30	$32.18	$32.32	$32.00	$32.10	$31.07	534,422
2021-07-29	$32.23	$32.48	$32.23	$32.36	$31.32	426,348
2021-07-28	$31.64	$31.91	$31.54	$31.83	$30.81	541,916
2021-07-27	$31.46	$31.46	$31.15	$31.28	$30.28	403,359
2021-07-26	$31.59	$31.59	$31.30	$31.49	$30.48	470,350
2021-07-23	$31.54	$31.59	$31.34	$31.44	$30.43	493,543
2021-07-22	$31.70	$31.71	$31.30	$31.31	$30.30	590,324
2021-07-21	$31.55	$31.84	$31.49	$31.67	$30.65	575,240
2021-07-20	$31.05	$31.63	$30.93	$31.52	$30.51	652,041
2021-07-19	$31.33	$31.53	$30.78	$31.07	$30.07	753,443
2021-07-16	$32.15	$32.15	$31.62	$31.65	$30.63	403,208
2021-07-15	$32.08	$32.21	$31.96	$32.07	$31.04	474,970
2021-07-14	$32.62	$32.69	$32.36	$32.54	$31.50	438,489
2021-07-13	$32.50	$32.66	$32.38	$32.41	$31.37	550,585
2021-07-12	$32.19	$32.46	$32.13	$32.35	$31.31	662,817
2021-07-09	$31.73	$32.14	$31.72	$32.04	$31.01	867,813
2021-07-08	$31.47	$31.59	$31.23	$31.38	$30.37	562,494
2021-07-07	$32.13	$32.18	$31.88	$32.07	$31.04	457,271
2021-07-06	$32.29	$32.35	$31.81	$32.02	$30.99	597,333
2021-07-02	$32.42	$32.42	$32.27	$32.33	$31.29	323,522
2021-07-01	$32.18	$32.31	$32.12	$32.27	$31.23	483,495
2021-06-30	$32.24	$32.42	$32.14	$32.18	$31.15	537,046
2021-06-29	$32.46	$32.62	$32.42	$32.52	$31.48	693,357
2021-06-28	$32.61	$32.74	$32.35	$32.70	$31.65	910,836
2021-06-25	$32.34	$32.56	$32.33	$32.47	$31.43	583,222
2021-06-24	$32.04	$32.11	$31.89	$32.04	$31.01	711,404
2021-06-23	$31.61	$31.71	$31.46	$31.64	$30.62	509,939
2021-06-22	$31.76	$31.82	$31.67	$31.72	$30.70	525,056
2021-06-21	$31.15	$31.85	$31.02	$31.70	$30.68	846,471
2021-06-18	$32.10	$32.13	$31.67	$31.71	$30.69	1,104,634
2021-06-17	$32.84	$32.98	$32.33	$32.53	$31.49	680,072
2021-06-16	$32.98	$33.05	$32.62	$32.80	$31.75	587,860
2021-06-15	$32.79	$32.91	$32.71	$32.80	$31.75	423,619
2021-06-14	$32.70	$32.74	$32.43	$32.61	$31.56	680,852
2021-06-11	$32.96	$33.32	$32.90	$33.14	$32.08	1,038,593
2021-06-10	$32.86	$32.96	$32.68	$32.74	$31.69	690,074
2021-06-09	$32.95	$32.95	$32.70	$32.83	$31.78	599,561
2021-06-08	$32.93	$32.93	$32.72	$32.87	$31.81	599,121
2021-06-07	$32.96	$33.01	$32.75	$32.86	$31.81	564,911
2021-06-04	$33.13	$33.22	$32.89	$33.20	$32.13	882,477
2021-06-03	$32.48	$33.09	$32.42	$33.06	$32.00	1,073,096
2021-06-02	$32.00	$32.41	$31.92	$32.31	$31.27	1,042,558
2021-06-01	$30.90	$31.22	$30.90	$31.13	$30.13	997,806
2021-05-28	$31.45	$31.47	$31.18	$31.26	$30.26	869,316
2021-05-27	$30.81	$31.05	$30.80	$30.98	$29.99	1,088,946
2021-05-26	$30.29	$30.61	$30.24	$30.48	$29.50	836,498
2021-05-25	$30.75	$30.76	$30.31	$30.38	$29.40	1,535,538
2021-05-24	$31.08	$31.26	$30.95	$31.10	$30.10	970,867
2021-05-21	$30.71	$31.08	$30.54	$30.98	$29.99	1,934,726
2021-05-20	$30.36	$30.73	$30.20	$30.63	$29.65	1,158,444
2021-05-19	$30.23	$30.43	$30.05	$30.36	$29.39	819,724
2021-05-18	$30.52	$30.78	$30.36	$30.51	$29.53	1,148,286
2021-05-17	$29.73	$29.91	$29.46	$29.90	$28.94	988,426
2021-05-14	$30.46	$30.52	$30.02	$30.25	$29.28	908,579
2021-05-13	$29.96	$30.61	$29.92	$30.51	$29.53	788,439
2021-05-12	$30.30	$30.41	$29.78	$29.85	$28.89	1,609,737
2021-05-11	$30.93	$30.99	$30.26	$30.52	$29.54	1,258,302
2021-05-10	$31.50	$31.53	$31.29	$31.30	$30.30	672,771
2021-05-07	$30.77	$31.05	$30.67	$30.93	$29.94	704,569
2021-05-06	$30.47	$30.67	$30.31	$30.66	$29.68	955,011
2021-05-05	$30.13	$30.46	$30.13	$30.28	$29.31	1,480,900
2021-05-04	$30.14	$30.14	$29.74	$29.89	$28.93	644,334
2021-05-03	$30.02	$30.19	$29.96	$30.10	$29.13	770,830
2021-04-30	$30.00	$30.05	$29.71	$29.82	$28.86	1,581,153
2021-04-29	$30.51	$30.52	$30.09	$30.37	$29.40	3,718,668
2021-04-28	$30.16	$30.42	$30.10	$30.40	$29.42	776,293
2021-04-27	$30.09	$30.25	$30.02	$30.18	$29.21	872,862
2021-04-26	$30.57	$30.70	$30.48	$30.52	$29.54	401,978
2021-04-23	$30.22	$30.48	$30.06	$30.43	$29.45	1,116,610
2021-04-22	$30.10	$30.45	$29.89	$30.24	$29.27	1,190,801
2021-04-21	$29.64	$30.08	$29.61	$30.05	$29.09	464,251
2021-04-20	$30.25	$30.26	$29.84	$29.89	$28.93	730,811
2021-04-19	$30.90	$30.92	$30.60	$30.68	$29.70	526,168
2021-04-16	$30.68	$30.77	$30.54	$30.67	$29.69	573,948
2021-04-15	$30.60	$30.62	$30.43	$30.59	$29.61	704,565
2021-04-14	$30.10	$30.53	$30.00	$30.39	$29.41	640,736
2021-04-13	$29.97	$30.01	$29.69	$29.91	$28.95	760,036
2021-04-12	$29.72	$29.95	$29.71	$29.78	$28.82	739,736
2021-04-09	$29.45	$29.70	$29.41	$29.68	$28.73	701,538
2021-04-08	$29.75	$29.75	$29.43	$29.47	$28.52	876,206
2021-04-07	$29.65	$30.05	$29.64	$29.92	$28.96	1,169,066
2021-04-06	$29.33	$29.69	$29.14	$29.61	$28.66	1,066,797
2021-04-05	$30.19	$30.50	$30.10	$30.43	$29.45	813,839
2021-04-01	$30.14	$30.14	$29.83	$30.07	$29.10	486,751
2021-03-31	$30.19	$30.35	$30.04	$30.20	$29.23	605,773
2021-03-30	$30.09	$30.45	$30.04	$30.33	$29.36	499,393
2021-03-29	$30.24	$30.44	$30.19	$30.24	$29.27	452,961
2021-03-26	$30.34	$30.49	$30.18	$30.45	$29.47	394,661
2021-03-25	$30.02	$30.30	$29.83	$30.25	$29.28	638,536
2021-03-24	$30.09	$30.40	$30.05	$30.14	$29.17	923,303
2021-03-23	$30.37	$30.49	$29.96	$30.03	$29.07	895,253
2021-03-22	$31.02	$31.05	$30.78	$30.93	$29.94	867,477
2021-03-19	$31.62	$31.92	$31.34	$31.85	$30.83	1,372,943
2021-03-18	$30.48	$30.99	$30.42	$30.69	$29.70	1,831,290
2021-03-17	$30.35	$30.72	$30.15	$30.64	$29.66	781,271
2021-03-16	$30.63	$30.75	$30.54	$30.57	$29.59	775,878
2021-03-15	$30.21	$30.54	$30.21	$30.54	$29.56	711,382
2021-03-12	$29.54	$29.81	$29.52	$29.77	$28.81	471,310
2021-03-11	$29.70	$29.76	$29.44	$29.67	$28.72	848,766
2021-03-10	$29.89	$30.01	$29.61	$29.98	$29.02	692,147
2021-03-09	$30.02	$30.18	$29.82	$30.02	$29.06	1,004,008
2021-03-08	$29.36	$29.79	$29.32	$29.48	$28.53	1,345,713
2021-03-05	$28.95	$29.45	$28.87	$29.39	$28.45	1,462,264
2021-03-04	$28.65	$28.94	$28.25	$28.60	$27.68	1,597,615
2021-03-03	$28.96	$29.19	$28.87	$28.88	$27.95	991,397
2021-03-02	$28.28	$28.64	$28.19	$28.40	$27.49	1,030,983
2021-03-01	$28.30	$28.60	$28.21	$28.48	$27.57	941,610
2021-02-26	$28.00	$28.00	$27.27	$27.67	$26.78	1,542,481
2021-02-25	$28.72	$28.85	$28.06	$28.21	$27.30	1,544,256
2021-02-24	$28.46	$28.88	$28.32	$28.80	$27.88	3,950,619
2021-02-23	$27.97	$28.13	$27.29	$28.04	$27.14	1,497,717
2021-02-22	$28.25	$28.35	$27.84	$27.89	$26.99	1,221,930
2021-02-19	$28.50	$28.75	$28.45	$28.49	$27.58	583,250
2021-02-18	$28.92	$28.93	$28.54	$28.70	$27.78	817,350
2021-02-17	$29.06	$29.24	$29.01	$29.20	$28.26	600,790
2021-02-16	$29.05	$29.15	$28.91	$28.98	$28.05	748,359
2021-02-12	$28.83	$29.31	$28.80	$29.16	$28.22	581,056
2021-02-11	$29.66	$29.68	$29.37	$29.58	$28.63	731,095
2021-02-10	$29.99	$29.99	$29.54	$29.64	$28.69	824,107
2021-02-09	$29.11	$29.70	$29.08	$29.64	$28.69	1,009,986
2021-02-08	$28.59	$28.80	$28.53	$28.76	$27.84	447,376
2021-02-05	$28.20	$28.28	$27.98	$28.19	$27.29	432,449
2021-02-04	$27.81	$27.84	$27.65	$27.81	$26.92	355,044
2021-02-03	$27.45	$27.66	$27.38	$27.65	$26.76	498,427
2021-02-02	$26.85	$26.95	$26.70	$26.85	$25.99	525,776
2021-02-01	$26.61	$26.64	$26.40	$26.51	$25.66	624,388
2021-01-29	$26.76	$26.79	$26.33	$26.48	$25.63	697,165
2021-01-28	$26.88	$27.15	$26.79	$26.95	$26.08	838,111
2021-01-27	$27.14	$27.14	$26.77	$26.82	$25.96	1,328,590
2021-01-26	$27.37	$27.49	$27.32	$27.38	$26.50	723,317
2021-01-25	$27.27	$27.35	$26.92	$27.24	$26.37	690,274
2021-01-22	$27.68	$27.72	$27.40	$27.59	$26.70	936,263
2021-01-21	$28.05	$28.53	$27.98	$28.25	$27.34	883,687
2021-01-20	$27.75	$27.97	$27.64	$27.95	$27.05	946,784
2021-01-19	$27.37	$27.65	$27.31	$27.48	$26.60	967,900
2021-01-15	$27.41	$27.49	$27.14	$27.40	$26.52	868,250
2021-01-14	$28.15	$28.45	$28.07	$28.25	$27.34	468,003
2021-01-13	$28.15	$28.19	$27.95	$28.03	$27.13	401,087
2021-01-12	$27.82	$28.12	$27.80	$28.00	$27.10	522,764
2021-01-11	$27.88	$28.23	$27.81	$28.15	$27.25	523,322
2021-01-08	$28.31	$28.35	$27.92	$28.18	$27.28	557,902
2021-01-07	$28.22	$28.27	$28.00	$28.17	$27.27	515,926
2021-01-06	$28.05	$28.43	$27.97	$28.24	$27.33	770,570
2021-01-05	$27.45	$27.72	$27.38	$27.60	$26.71	697,860
2021-01-04	$28.00	$28.08	$27.55	$27.76	$26.87	807,644
2020-12-31	$28.28	$28.34	$28.15	$28.25	$27.34	370,569
2020-12-30	$28.03	$28.37	$28.02	$28.16	$27.26	656,616
2020-12-29	$28.31	$28.40	$28.21	$28.22	$27.31	474,311
2020-12-28	$28.31	$28.77	$28.31	$28.40	$27.25	509,256
2020-12-24	$28.52	$28.65	$28.51	$28.56	$27.40	209,697
2020-12-23	$28.28	$28.79	$28.24	$28.69	$27.53	666,334
2020-12-22	$29.01	$29.01	$28.63	$28.81	$27.64	624,974
2020-12-21	$28.76	$29.06	$28.68	$29.00	$27.82	480,543
2020-12-18	$29.93	$29.96	$29.53	$29.75	$28.54	1,076,058
2020-12-17	$29.39	$29.53	$29.31	$29.32	$28.13	484,888
2020-12-16	$29.62	$29.62	$29.43	$29.46	$28.27	411,883
2020-12-15	$29.59	$29.78	$29.46	$29.65	$28.45	471,378
2020-12-14	$29.38	$29.57	$29.23	$29.24	$28.05	662,758
2020-12-11	$29.36	$29.46	$29.19	$29.34	$28.15	596,976
2020-12-10	$29.58	$29.79	$29.50	$29.56	$28.36	388,694
2020-12-09	$30.00	$30.18	$29.80	$29.97	$28.75	554,176
2020-12-08	$29.57	$29.74	$29.54	$29.68	$28.48	371,454
2020-12-07	$29.91	$29.97	$29.72	$29.81	$28.60	515,444
2020-12-04	$30.00	$30.21	$29.89	$30.18	$28.96	671,685
2020-12-03	$29.68	$29.68	$29.32	$29.35	$28.16	596,804
2020-12-02	$29.11	$29.29	$28.76	$29.13	$27.95	968,426
2020-12-01	$27.88	$28.48	$27.86	$28.36	$27.21	1,150,895
2020-11-30	$28.10	$28.15	$27.71	$27.72	$26.60	959,473
2020-11-27	$28.80	$29.02	$28.72	$28.75	$27.58	458,316
2020-11-25	$29.23	$29.38	$29.04	$29.35	$28.16	733,942
2020-11-24	$29.64	$29.80	$29.50	$29.73	$28.52	657,080
2020-11-23	$29.20	$29.33	$29.07	$29.11	$27.93	566,114
2020-11-20	$28.81	$28.89	$28.62	$28.78	$27.61	707,955
2020-11-19	$28.43	$28.57	$28.32	$28.45	$27.30	409,393
2020-11-18	$28.60	$28.97	$28.52	$28.58	$27.42	628,889
2020-11-17	$29.16	$29.38	$29.10	$29.19	$28.01	1,040,977
2020-11-16	$29.25	$29.52	$29.13	$29.48	$28.28	752,959
2020-11-13	$27.82	$28.28	$27.80	$28.21	$27.07	410,888
2020-11-12	$27.90	$28.05	$27.68	$27.78	$26.65	526,700
2020-11-11	$28.62	$28.64	$28.26	$28.36	$27.21	903,707
2020-11-10	$28.00	$28.22	$27.96	$28.06	$26.92	926,225
2020-11-09	$27.95	$27.96	$27.46	$27.55	$26.43	723,153
2020-11-06	$25.75	$26.49	$25.64	$26.36	$25.29	1,150,537
2020-11-05	$24.52	$24.91	$24.50	$24.86	$23.85	922,508
2020-11-04	$24.44	$24.60	$24.22	$24.36	$23.37	756,678
2020-11-03	$24.72	$24.87	$24.41	$24.49	$23.50	763,065
2020-11-02	$24.26	$24.37	$24.17	$24.23	$23.25	547,750
2020-10-30	$23.56	$23.74	$23.52	$23.62	$22.66	436,377
2020-10-29	$23.64	$23.89	$23.49	$23.81	$22.84	438,554
2020-10-28	$23.65	$23.66	$23.23	$23.26	$22.32	835,558
2020-10-27	$24.29	$24.29	$24.09	$24.12	$23.14	703,391
2020-10-26	$24.56	$24.69	$24.38	$24.46	$23.47	449,877
2020-10-23	$24.64	$24.83	$24.57	$24.79	$23.78	504,753
2020-10-22	$24.58	$24.67	$24.48	$24.61	$23.61	313,382
2020-10-21	$24.76	$24.95	$24.72	$24.81	$23.80	345,782
2020-10-20	$24.37	$24.63	$24.37	$24.51	$23.52	596,605
2020-10-19	$24.46	$24.56	$24.34	$24.42	$23.43	574,411
2020-10-16	$24.16	$24.35	$24.11	$24.24	$23.26	395,499
2020-10-15	$23.80	$24.06	$23.71	$24.06	$23.08	349,961
2020-10-14	$24.10	$24.13	$24.00	$24.00	$23.03	387,724
2020-10-13	$24.21	$24.21	$24.03	$24.08	$23.10	350,717
2020-10-12	$24.19	$24.24	$24.06	$24.21	$23.23	549,033
2020-10-09	$24.52	$24.58	$24.33	$24.38	$23.39	694,490
2020-10-08	$24.68	$24.74	$24.61	$24.68	$23.68	414,030
2020-10-07	$24.79	$24.88	$24.71	$24.81	$23.80	366,440
2020-10-06	$24.75	$24.86	$24.43	$24.48	$23.49	597,198
2020-10-05	$24.41	$24.46	$24.32	$24.42	$23.43	430,007
2020-10-02	$23.73	$24.15	$23.65	$24.12	$23.14	668,080
2020-10-01	$23.64	$23.74	$23.57	$23.70	$22.74	461,178
2020-09-30	$23.59	$23.84	$23.57	$23.70	$22.74	595,526
2020-09-29	$23.41	$23.48	$23.31	$23.38	$22.43	585,459
2020-09-28	$23.50	$23.76	$23.50	$23.66	$22.70	781,491
2020-09-25	$23.46	$23.46	$23.24	$23.44	$22.32	653,188
2020-09-24	$23.20	$23.55	$23.10	$23.34	$22.22	1,067,971
2020-09-23	$24.36	$24.37	$24.04	$24.05	$22.90	1,224,190
2020-09-22	$24.25	$24.45	$24.21	$24.37	$23.20	599,701
2020-09-21	$24.25	$24.28	$23.90	$24.22	$23.06	925,892
2020-09-18	$25.01	$25.01	$24.69	$24.72	$23.54	779,010
2020-09-17	$24.70	$25.08	$24.70	$24.93	$23.74	511,270
2020-09-16	$25.07	$25.14	$24.96	$24.97	$23.78	726,552
2020-09-15	$25.65	$25.68	$25.49	$25.54	$24.32	456,427
2020-09-14	$25.32	$25.42	$25.29	$25.34	$24.13	347,266
2020-09-11	$25.08	$25.08	$24.89	$25.05	$23.85	536,485
2020-09-10	$25.16	$25.34	$24.91	$24.93	$23.74	569,290
2020-09-09	$25.07	$25.42	$25.07	$25.29	$24.08	824,148
2020-09-08	$25.30	$25.55	$25.16	$25.35	$24.14	847,272
2020-09-04	$25.88	$26.11	$25.51	$26.01	$24.77	684,090
2020-09-03	$25.62	$25.70	$25.05	$25.29	$24.08	1,125,932
2020-09-02	$25.32	$25.49	$25.27	$25.47	$24.25	540,941
2020-09-01	$25.41	$25.54	$25.32	$25.44	$24.22	525,027
2020-08-31	$25.60	$25.74	$25.38	$25.58	$24.36	686,185
2020-08-28	$25.65	$25.72	$25.48	$25.71	$24.48	444,238
2020-08-27	$25.52	$25.56	$25.29	$25.36	$24.15	666,812
2020-08-26	$25.56	$25.72	$25.48	$25.72	$24.49	784,279
2020-08-25	$25.46	$25.52	$25.36	$25.47	$24.25	631,693
2020-08-24	$25.00	$25.23	$24.98	$25.17	$23.97	633,712
2020-08-21	$24.96	$24.98	$24.75	$24.93	$23.74	582,843
2020-08-20	$25.10	$25.15	$24.88	$25.02	$23.82	618,374
2020-08-19	$25.76	$25.80	$25.50	$25.52	$24.30	348,633
2020-08-18	$25.72	$25.81	$25.55	$25.57	$24.35	459,740
2020-08-17	$25.84	$25.90	$25.59	$25.74	$24.51	1,469,846
2020-08-14	$25.36	$25.57	$25.27	$25.43	$24.21	511,963
2020-08-13	$25.77	$25.88	$25.54	$25.59	$24.37	344,210
2020-08-12	$26.03	$26.17	$25.91	$25.91	$24.67	514,503
2020-08-11	$25.82	$25.87	$25.55	$25.59	$24.37	675,969
2020-08-10	$24.78	$24.99	$24.73	$24.88	$23.69	1,309,252
2020-08-07	$24.27	$24.68	$24.14	$24.67	$23.49	1,446,814
2020-08-06	$25.05	$25.27	$25.04	$25.24	$24.03	767,110
2020-08-05	$25.64	$25.69	$25.32	$25.61	$24.38	774,320
2020-08-04	$25.86	$26.04	$25.77	$25.96	$24.72	645,355
2020-08-03	$24.62	$25.14	$24.57	$25.08	$23.88	649,457
2020-07-31	$24.41	$24.46	$24.15	$24.35	$23.18	956,233
2020-07-30	$25.07	$25.35	$24.95	$25.31	$24.10	483,498
2020-07-29	$25.43	$25.83	$25.40	$25.80	$24.57	945,413
2020-07-28	$25.72	$25.92	$25.69	$25.81	$24.57	687,064
2020-07-27	$26.05	$26.17	$25.93	$26.12	$24.87	408,024
2020-07-24	$25.81	$25.92	$25.68	$25.73	$24.50	372,683
2020-07-23	$25.97	$26.19	$25.86	$25.88	$24.64	491,356
2020-07-22	$25.86	$26.03	$25.84	$25.97	$24.73	297,682
2020-07-21	$25.85	$26.06	$25.81	$25.87	$24.63	976,409
2020-07-20	$26.10	$26.25	$26.08	$26.22	$24.97	342,776
2020-07-17	$26.35	$26.37	$26.15	$26.23	$24.97	406,086
2020-07-16	$26.45	$26.57	$26.30	$26.44	$25.17	440,433
2020-07-15	$26.57	$26.63	$26.31	$26.50	$25.23	852,105
2020-07-14	$25.82	$25.99	$25.62	$25.95	$24.71	412,226
2020-07-13	$26.10	$26.13	$25.78	$25.82	$24.58	782,943
2020-07-10	$24.84	$25.31	$24.83	$25.28	$24.07	1,268,559
2020-07-09	$25.43	$25.43	$24.92	$25.02	$23.82	399,607
2020-07-08	$25.40	$25.51	$25.25	$25.37	$24.16	400,815
2020-07-07	$25.97	$25.99	$25.66	$25.67	$24.44	354,790
2020-07-06	$26.22	$26.22	$26.06	$26.15	$24.90	727,623
2020-07-02	$25.87	$26.10	$25.78	$25.83	$24.59	521,329
2020-07-01	$25.18	$25.44	$25.15	$25.37	$24.16	694,545
2020-06-30	$25.59	$25.63	$25.42	$25.56	$24.34	571,806
2020-06-29	$25.48	$25.69	$25.38	$25.58	$24.36	716,820
2020-06-26	$25.85	$25.86	$25.20	$25.33	$24.12	1,634,921
2020-06-25	$25.98	$26.29	$25.92	$26.25	$24.99	1,079,879
2020-06-24	$26.73	$26.73	$26.26	$26.29	$25.03	756,816
2020-06-23	$27.31	$27.31	$26.98	$26.99	$25.70	936,663
2020-06-22	$26.81	$27.01	$26.62	$26.95	$25.66	488,620
2020-06-19	$27.15	$27.26	$26.74	$26.75	$25.47	856,687
2020-06-18	$27.13	$27.30	$27.07	$27.27	$25.96	374,053
2020-06-17	$27.34	$27.43	$27.12	$27.22	$25.92	370,194
2020-06-16	$27.45	$27.76	$27.01	$27.30	$25.99	684,826
2020-06-15	$25.62	$26.46	$25.59	$26.33	$25.07	1,052,411
2020-06-12	$26.55	$26.61	$26.03	$26.41	$25.15	1,275,285
2020-06-11	$26.47	$26.53	$25.69	$25.79	$24.56	864,726
2020-06-10	$28.09	$28.09	$27.70	$27.93	$26.59	817,909
2020-06-09	$27.63	$27.94	$27.51	$27.80	$26.47	484,193
2020-06-08	$27.98	$28.09	$27.80	$28.09	$26.75	606,666
2020-06-05	$28.12	$28.38	$27.90	$27.98	$26.64	928,975
2020-06-04	$26.88	$27.14	$26.78	$26.93	$25.64	672,859
2020-06-03	$26.80	$27.13	$26.79	$27.00	$25.71	526,631
2020-06-02	$26.52	$26.62	$26.40	$26.47	$25.20	646,669
2020-06-01	$26.00	$26.47	$25.93	$26.37	$25.11	1,238,339
2020-05-29	$25.98	$26.16	$25.76	$26.05	$24.80	1,039,700
2020-05-28	$26.85	$27.08	$26.76	$26.86	$25.57	3,798,630
2020-05-27	$26.45	$26.68	$26.33	$26.57	$25.30	2,302,431
2020-05-26	$25.42	$26.02	$25.40	$25.99	$24.75	3,942,493
2020-05-22	$23.66	$23.70	$23.43	$23.61	$22.48	709,724
2020-05-21	$23.84	$24.00	$23.64	$23.73	$22.59	608,765
2020-05-20	$24.05	$24.27	$23.97	$24.11	$22.96	603,363
2020-05-19	$23.85	$23.96	$23.67	$23.70	$22.57	977,317
2020-05-18	$23.50	$23.96	$23.45	$23.87	$22.73	907,509
2020-05-15	$22.69	$22.97	$22.69	$22.94	$21.84	613,338
2020-05-14	$22.37	$22.69	$22.04	$22.67	$21.59	1,151,602
2020-05-13	$23.55	$23.55	$22.74	$23.05	$21.95	1,544,291
2020-05-12	$23.29	$23.31	$22.62	$22.71	$21.62	1,048,864
2020-05-11	$24.06	$24.12	$23.84	$23.98	$22.83	1,264,381
2020-05-08	$23.75	$23.97	$23.68	$23.97	$22.82	602,799
2020-05-07	$22.73	$22.97	$22.73	$22.79	$21.70	479,790
2020-05-06	$23.02	$23.09	$22.83	$22.85	$21.76	343,667
2020-05-05	$23.03	$23.09	$22.84	$22.87	$21.78	420,027
2020-05-04	$22.60	$22.80	$22.46	$22.71	$21.62	549,431
2020-05-01	$22.92	$23.09	$22.83	$22.94	$21.84	733,877
2020-04-30	$24.42	$24.42	$23.80	$24.05	$22.90	1,008,790
2020-04-29	$23.74	$24.19	$23.74	$23.89	$22.75	670,305
2020-04-28	$23.55	$23.75	$23.32	$23.33	$22.21	786,346
2020-04-27	$23.45	$23.61	$23.35	$23.57	$22.44	1,270,811
2020-04-24	$22.76	$22.84	$22.47	$22.73	$21.64	961,472
2020-04-23	$22.56	$22.82	$22.47	$22.48	$21.40	1,063,091
2020-04-22	$22.01	$22.03	$21.71	$21.86	$20.81	528,672
2020-04-21	$21.98	$22.13	$21.77	$21.78	$20.74	952,082
2020-04-20	$22.42	$22.58	$22.18	$22.33	$21.26	865,475
2020-04-17	$22.53	$22.73	$22.35	$22.63	$21.55	1,090,129
2020-04-16	$21.16	$21.16	$20.76	$21.01	$20.00	927,125
2020-04-15	$21.89	$21.89	$21.36	$21.41	$20.39	1,118,490
2020-04-14	$22.31	$22.40	$21.94	$22.04	$20.99	860,174
2020-04-13	$22.14	$22.20	$21.76	$21.91	$20.86	680,966
2020-04-09	$22.41	$22.67	$22.14	$22.33	$21.26	759,787
2020-04-08	$22.10	$22.24	$21.67	$22.13	$21.07	1,027,521
2020-04-07	$22.55	$22.72	$21.69	$21.70	$20.66	1,246,159
2020-04-06	$21.09	$21.56	$20.87	$21.48	$20.45	1,642,065
2020-04-03	$20.00	$20.12	$19.75	$19.86	$18.91	1,424,592
2020-04-02	$20.56	$20.99	$20.43	$20.88	$19.88	1,213,089
2020-04-01	$21.19	$21.63	$21.03	$21.08	$20.07	900,153
2020-03-31	$22.27	$22.66	$22.09	$22.46	$21.39	1,011,821
2020-03-30	$23.06	$23.42	$22.90	$23.41	$22.29	1,074,274
2020-03-27	$22.95	$23.39	$22.79	$23.09	$21.99	661,777
2020-03-26	$23.09	$23.75	$23.06	$23.68	$22.30	1,100,090
2020-03-25	$22.97	$23.28	$22.29	$22.78	$21.45	1,600,340
2020-03-24	$22.07	$22.27	$21.16	$21.74	$20.47	1,620,218
2020-03-23	$20.51	$20.60	$19.38	$19.86	$18.70	2,373,941
2020-03-20	$21.52	$21.87	$20.73	$20.74	$19.53	1,582,796
2020-03-19	$21.20	$21.50	$20.77	$21.14	$19.91	1,233,384
2020-03-18	$20.66	$21.51	$20.24	$20.97	$19.75	916,736
2020-03-17	$20.70	$21.37	$19.97	$21.28	$20.04	1,594,059
2020-03-16	$20.26	$21.11	$20.20	$20.26	$19.08	1,471,765
2020-03-13	$22.25	$22.36	$21.06	$21.98	$20.70	2,451,310
2020-03-12	$22.37	$22.94	$21.23	$21.45	$20.20	1,771,513
2020-03-11	$23.90	$24.09	$23.38	$23.56	$22.19	2,182,024
2020-03-10	$24.23	$24.38	$23.61	$24.27	$22.85	2,598,615
2020-03-09	$23.45	$24.15	$23.29	$23.30	$21.94	1,520,300
2020-03-06	$25.01	$25.25	$24.87	$25.07	$23.61	882,171
2020-03-05	$25.59	$25.92	$25.57	$25.78	$24.28	943,580
2020-03-04	$25.72	$25.99	$25.43	$25.98	$24.46	521,117
2020-03-03	$25.91	$26.27	$25.33	$25.58	$24.09	1,452,888
2020-03-02	$25.55	$25.96	$25.29	$25.95	$24.44	966,573
2020-02-28	$25.30	$25.69	$25.06	$25.66	$24.16	1,327,875
2020-02-27	$26.34	$26.48	$25.89	$25.92	$24.41	1,583,290
2020-02-26	$26.47	$26.68	$26.21	$26.34	$24.80	1,328,749
2020-02-25	$26.37	$26.50	$25.71	$25.86	$24.35	905,856
2020-02-24	$25.95	$26.19	$25.90	$26.04	$24.52	770,566
2020-02-21	$27.15	$27.18	$26.98	$27.05	$25.47	379,400
2020-02-20	$27.29	$27.38	$27.17	$27.33	$25.74	493,918
2020-02-19	$27.10	$27.15	$27.03	$27.08	$25.50	304,102
2020-02-18	$27.09	$27.16	$26.94	$27.05	$25.47	422,544
2020-02-14	$26.95	$26.96	$26.71	$26.78	$25.22	342,203
2020-02-13	$27.07	$27.13	$27.03	$27.08	$25.50	438,487
2020-02-12	$27.07	$27.16	$27.00	$27.16	$25.58	413,167
2020-02-11	$26.91	$27.03	$26.84	$26.92	$25.35	449,229
2020-02-10	$26.71	$26.73	$26.54	$26.72	$25.16	644,241
2020-02-07	$26.37	$27.10	$26.32	$26.49	$24.94	736,325
2020-02-06	$26.70	$26.73	$26.48	$26.55	$25.00	575,728
2020-02-05	$26.35	$26.44	$26.29	$26.31	$24.77	698,500
2020-02-04	$26.13	$26.20	$26.03	$26.07	$24.55	723,912
2020-02-03	$25.86	$25.98	$25.73	$25.89	$24.38	635,296
2020-01-31	$25.86	$25.86	$25.52	$25.60	$24.11	797,895
2020-01-30	$26.26	$26.43	$26.18	$26.41	$24.87	622,455
2020-01-29	$26.72	$26.72	$26.55	$26.55	$25.00	444,979
2020-01-28	$26.30	$26.55	$26.16	$26.49	$24.94	1,288,150
2020-01-27	$26.56	$26.64	$26.42	$26.46	$24.92	432,404
2020-01-24	$27.13	$27.19	$26.80	$26.89	$25.32	526,850
2020-01-23	$27.49	$27.49	$27.22	$27.41	$25.81	340,963
2020-01-22	$27.56	$27.58	$27.42	$27.44	$25.84	553,246
2020-01-21	$27.65	$27.76	$27.51	$27.59	$25.98	533,173
2020-01-17	$27.76	$27.79	$27.68	$27.78	$26.16	320,240
2020-01-16	$27.55	$27.64	$27.47	$27.64	$26.03	393,466
2020-01-15	$27.68	$27.72	$27.57	$27.61	$26.00	430,622
2020-01-14	$27.96	$28.02	$27.86	$27.88	$26.25	407,433
2020-01-13	$27.82	$28.05	$27.75	$28.04	$26.40	375,959
2020-01-10	$27.99	$27.99	$27.69	$27.72	$26.10	343,593
2020-01-09	$28.18	$28.18	$27.95	$28.03	$26.39	414,703
2020-01-08	$27.99	$28.22	$27.99	$28.13	$26.49	264,231
2020-01-07	$28.39	$28.39	$28.18	$28.21	$26.56	341,770
2020-01-06	$27.72	$28.06	$27.72	$28.05	$26.41	463,030
2020-01-03	$28.25	$28.38	$28.08	$28.13	$26.49	663,554
2020-01-02	$28.60	$28.65	$28.46	$28.64	$26.97	262,833
2019-12-31	$28.24	$28.34	$28.18	$28.31	$26.66	270,522
2019-12-30	$28.33	$28.47	$28.24	$28.27	$26.62	498,602
2019-12-27	$28.74	$28.74	$28.55	$28.58	$26.91	336,503
2019-12-26	$28.75	$28.78	$28.70	$28.76	$27.08	230,034
2019-12-24	$28.61	$28.68	$28.55	$28.66	$26.99	157,563
2019-12-23	$28.69	$28.82	$28.68	$28.82	$27.14	337,849
2019-12-20	$28.96	$29.06	$28.87	$28.91	$27.22	331,650
2019-12-19	$28.94	$29.01	$28.88	$28.96	$27.27	344,347
2019-12-18	$29.06	$29.13	$29.02	$29.07	$27.37	343,360
2019-12-17	$29.25	$29.25	$29.15	$29.18	$27.48	290,860
2019-12-16	$29.31	$29.38	$29.29	$29.35	$27.64	475,181
2019-12-13	$29.29	$29.39	$29.12	$29.22	$27.51	657,119
2019-12-12	$28.61	$28.97	$28.51	$28.96	$27.27	746,436
2019-12-11	$28.86	$28.93	$28.76	$28.86	$27.18	1,301,378
2019-12-10	$28.74	$28.83	$28.68	$28.76	$27.08	376,699
2019-12-09	$28.84	$28.90	$28.73	$28.75	$27.07	337,491
2019-12-06	$29.00	$29.09	$28.99	$29.01	$27.32	498,132
2019-12-05	$28.71	$28.77	$28.58	$28.67	$27.00	386,561
2019-12-04	$28.44	$28.55	$28.39	$28.52	$26.86	444,762
2019-12-03	$28.11	$28.14	$27.86	$28.10	$26.46	888,559
2019-12-02	$28.23	$28.32	$27.99	$28.07	$26.43	567,248
2019-11-29	$28.10	$28.12	$28.01	$28.12	$26.48	477,161
2019-11-27	$28.77	$28.77	$28.63	$28.71	$27.03	421,002
2019-11-26	$28.53	$28.60	$28.44	$28.55	$26.88	394,849
2019-11-25	$28.95	$28.97	$28.83	$28.95	$27.26	430,669
2019-11-22	$28.56	$28.59	$28.47	$28.54	$26.87	348,183
2019-11-21	$28.60	$28.65	$28.40	$28.44	$26.78	482,133
2019-11-20	$28.46	$28.59	$28.38	$28.42	$26.76	554,522
2019-11-19	$28.82	$28.87	$28.72	$28.74	$27.06	945,291
2019-11-18	$28.91	$28.94	$28.74	$28.83	$27.15	1,315,130
2019-11-15	$28.95	$29.06	$28.91	$29.00	$27.31	444,268
2019-11-14	$28.80	$28.91	$28.71	$28.84	$27.16	600,860
2019-11-13	$29.42	$29.42	$29.20	$29.28	$27.57	721,179
2019-11-12	$29.38	$29.44	$29.13	$29.22	$27.51	703,894
2019-11-11	$29.08	$29.29	$29.06	$29.19	$27.49	828,277
2019-11-08	$28.50	$28.92	$28.34	$28.91	$27.22	1,169,058
2019-11-07	$27.79	$28.00	$27.79	$27.92	$26.29	418,405
2019-11-06	$27.78	$27.81	$27.59	$27.67	$26.06	526,483
2019-11-05	$27.73	$27.89	$27.73	$27.81	$26.19	352,900
2019-11-04	$27.57	$27.72	$27.54	$27.68	$26.06	572,206
2019-11-01	$27.34	$27.54	$27.33	$27.47	$25.87	757,201
2019-10-31	$27.04	$27.04	$26.83	$26.97	$25.40	352,726
2019-10-30	$27.34	$27.42	$27.23	$27.42	$25.82	414,657
2019-10-29	$27.48	$27.53	$27.38	$27.48	$25.88	421,226
2019-10-28	$27.18	$27.27	$27.10	$27.21	$25.62	455,397
2019-10-25	$26.79	$27.10	$26.78	$27.05	$25.47	559,732
2019-10-24	$26.95	$26.99	$26.82	$26.83	$25.26	515,104
2019-10-23	$26.52	$26.71	$26.42	$26.69	$25.13	2,567,337
2019-10-22	$26.74	$26.82	$26.60	$26.62	$25.07	928,542
2019-10-21	$26.64	$26.72	$26.60	$26.72	$25.16	406,212
2019-10-18	$26.74	$26.83	$26.67	$26.69	$25.13	390,407
2019-10-17	$26.93	$26.95	$26.73	$26.80	$25.24	493,790
2019-10-16	$26.78	$26.92	$26.78	$26.82	$25.25	586,844
2019-10-15	$26.67	$26.88	$26.67	$26.78	$25.22	2,169,280
2019-10-14	$26.24	$26.28	$26.16	$26.24	$24.71	429,472
2019-10-11	$26.25	$26.49	$26.25	$26.33	$24.79	675,768
2019-10-10	$25.68	$25.93	$25.65	$25.76	$24.26	541,062
2019-10-09	$25.55	$25.69	$25.52	$25.62	$24.12	457,665
2019-10-08	$25.25	$25.35	$25.15	$25.17	$23.70	837,187
2019-10-07	$25.55	$25.74	$25.51	$25.58	$24.09	627,690
2019-10-04	$25.76	$25.95	$25.72	$25.95	$24.44	357,197
2019-10-03	$25.54	$25.73	$25.37	$25.73	$24.23	724,058
2019-10-02	$25.85	$25.89	$25.62	$25.71	$24.21	723,003
2019-10-01	$26.55	$26.58	$26.05	$26.15	$24.62	1,341,005
2019-09-30	$26.04	$26.10	$25.92	$26.08	$24.56	562,841
2019-09-27	$26.42	$26.46	$26.20	$26.26	$24.73	655,781
2019-09-26	$26.70	$26.74	$26.49	$26.61	$25.06	454,949
2019-09-25	$26.42	$26.55	$26.26	$26.50	$24.95	717,898
2019-09-24	$26.54	$26.54	$26.16	$26.26	$24.73	730,477
2019-09-23	$26.40	$26.69	$26.34	$26.67	$25.11	705,941
2019-09-20	$26.82	$26.96	$26.66	$26.68	$25.12	1,074,702
2019-09-19	$26.70	$26.89	$26.62	$26.65	$25.09	693,985
2019-09-18	$26.81	$26.81	$26.50	$26.54	$24.99	1,316,676
2019-09-17	$26.83	$26.99	$26.80	$26.99	$25.42	456,928
2019-09-16	$27.00	$27.07	$26.92	$27.01	$25.43	487,283
2019-09-13	$27.05	$27.14	$27.00	$27.10	$25.52	560,855
2019-09-12	$26.96	$27.12	$26.90	$26.98	$25.41	1,275,473
2019-09-11	$26.67	$26.70	$26.34	$26.54	$24.99	1,210,047
2019-09-10	$25.82	$26.00	$25.81	$25.97	$24.45	739,222
2019-09-09	$25.40	$25.61	$25.36	$25.56	$24.07	881,090
2019-09-06	$25.44	$25.52	$25.16	$25.22	$23.75	1,685,517
2019-09-05	$24.77	$24.97	$24.77	$24.78	$23.33	596,213
2019-09-04	$24.21	$24.37	$24.21	$24.33	$22.91	708,992
2019-09-03	$24.02	$24.09	$23.97	$24.05	$22.65	762,631
2019-08-30	$23.74	$23.79	$23.53	$23.66	$22.28	526,788
2019-08-29	$23.46	$23.56	$23.38	$23.48	$22.11	560,835
2019-08-28	$23.31	$23.57	$23.29	$23.46	$22.09	656,753
2019-08-27	$23.53	$23.59	$23.28	$23.31	$21.95	687,517
2019-08-26	$23.42	$23.44	$23.29	$23.40	$22.03	735,780
2019-08-23	$23.10	$23.27	$22.88	$22.90	$21.56	916,346
2019-08-22	$23.27	$23.35	$23.19	$23.21	$21.86	439,035
2019-08-21	$23.41	$23.44	$23.28	$23.28	$21.92	408,774
2019-08-20	$23.44	$23.44	$23.19	$23.20	$21.85	639,947
2019-08-19	$23.42	$23.43	$23.31	$23.31	$21.95	396,325
2019-08-16	$23.09	$23.33	$23.09	$23.32	$21.96	597,505
2019-08-15	$23.10	$23.17	$22.87	$22.99	$21.65	950,594
2019-08-14	$23.25	$23.28	$22.91	$22.92	$21.58	1,142,094
2019-08-13	$23.55	$23.90	$23.51	$23.71	$22.33	708,888
2019-08-12	$23.85	$23.90	$23.68	$23.73	$22.35	677,438
2019-08-09	$24.13	$24.13	$23.87	$23.94	$22.54	548,376
2019-08-08	$23.95	$24.24	$23.85	$24.18	$22.77	616,875
2019-08-07	$23.88	$24.05	$23.74	$23.98	$22.58	803,407
2019-08-06	$24.13	$24.18	$23.85	$24.14	$22.73	936,548
2019-08-05	$24.30	$24.40	$23.87	$24.10	$22.69	1,653,960
2019-08-02	$24.57	$24.60	$24.32	$24.46	$23.03	522,136
2019-08-01	$25.12	$25.23	$24.72	$24.82	$23.37	786,013
2019-07-31	$25.12	$25.13	$24.77	$24.88	$23.43	778,155
2019-07-30	$25.40	$25.40	$25.25	$25.32	$23.84	470,243
2019-07-29	$25.60	$25.60	$25.48	$25.53	$24.04	598,265
2019-07-26	$25.73	$25.81	$25.61	$25.75	$24.25	547,563
2019-07-25	$26.24	$26.25	$26.02	$26.03	$24.51	411,305
2019-07-24	$26.29	$26.37	$26.25	$26.36	$24.82	327,202
2019-07-23	$26.09	$26.26	$26.09	$26.20	$24.67	652,829
2019-07-22	$26.03	$26.04	$25.82	$25.86	$24.35	419,705
2019-07-19	$25.98	$26.09	$25.88	$25.88	$24.37	475,765
2019-07-18	$25.68	$25.84	$25.61	$25.76	$24.26	540,922
2019-07-17	$26.03	$26.03	$25.86	$25.88	$24.37	598,445
2019-07-16	$26.31	$26.36	$26.05	$26.16	$24.63	940,298
2019-07-15	$26.56	$26.60	$26.41	$26.54	$24.99	1,136,396
2019-07-12	$26.34	$26.58	$26.34	$26.48	$24.93	342,335
2019-07-11	$26.40	$26.40	$26.15	$26.26	$24.73	329,934
2019-07-10	$26.33	$26.45	$26.31	$26.39	$24.85	392,156
2019-07-09	$26.11	$26.16	$25.99	$26.07	$24.55	368,243
2019-07-08	$26.15	$26.28	$26.15	$26.19	$24.66	317,182
2019-07-05	$26.09	$26.19	$25.97	$26.16	$24.63	286,631
2019-07-03	$26.09	$26.12	$26.00	$26.06	$24.54	189,455
2019-07-02	$26.16	$26.23	$26.06	$26.10	$24.58	359,212
2019-07-01	$26.29	$26.34	$26.05	$26.12	$24.60	455,693
2019-06-28	$25.88	$25.98	$25.81	$25.84	$24.33	374,757
2019-06-27	$25.83	$25.85	$25.70	$25.84	$24.33	310,698
2019-06-26	$25.61	$25.66	$25.51	$25.51	$24.02	371,112
2019-06-25	$25.77	$25.87	$25.66	$25.75	$24.25	532,751
2019-06-24	$25.97	$25.97	$25.83	$25.84	$24.33	466,419
2019-06-21	$25.88	$25.95	$25.84	$25.84	$24.33	302,882
2019-06-20	$26.01	$26.01	$25.85	$25.96	$24.45	392,541
2019-06-19	$25.82	$25.95	$25.71	$25.81	$24.30	372,901
2019-06-18	$25.75	$26.04	$25.70	$25.88	$24.37	463,669
2019-06-17	$25.58	$25.66	$25.50	$25.56	$24.07	395,577
2019-06-14	$25.45	$25.47	$25.14	$25.34	$23.86	1,144,274
2019-06-13	$25.54	$25.75	$25.49	$25.74	$24.24	1,039,906
2019-06-12	$25.81	$25.81	$25.62	$25.64	$24.14	943,200
2019-06-11	$25.82	$26.09	$25.81	$25.96	$24.45	1,090,140
2019-06-10	$25.60	$25.84	$25.60	$25.71	$24.21	585,487
2019-06-07	$25.48	$25.63	$25.46	$25.58	$24.09	396,074
2019-06-06	$25.47	$25.53	$25.34	$25.45	$23.96	568,631
2019-06-05	$25.82	$26.00	$25.46	$25.63	$24.13	507,182
2019-06-04	$25.17	$25.53	$25.17	$25.48	$23.99	516,389
2019-06-03	$24.64	$24.89	$24.64	$24.83	$23.38	707,943
2019-05-31	$24.44	$24.82	$24.43	$24.61	$23.17	1,986,513
2019-05-30	$25.25	$25.30	$25.15	$25.19	$23.72	467,491
2019-05-29	$25.14	$25.19	$25.00	$25.15	$23.68	889,465
2019-05-28	$25.32	$25.35	$25.10	$25.10	$23.64	703,701
2019-05-24	$25.50	$25.61	$25.37	$25.44	$23.96	407,576
2019-05-23	$25.42	$25.45	$25.15	$25.28	$23.80	490,214
2019-05-22	$25.68	$25.71	$25.53	$25.54	$24.05	335,971
2019-05-21	$25.64	$25.76	$25.59	$25.71	$24.21	433,064
2019-05-20	$25.60	$25.60	$25.45	$25.53	$24.04	502,955
2019-05-17	$25.69	$25.84	$25.63	$25.63	$24.13	644,096
2019-05-16	$25.61	$25.82	$25.53	$25.77	$24.27	698,800
2019-05-15	$25.42	$25.88	$25.32	$25.83	$24.32	721,432
2019-05-14	$25.70	$25.73	$25.48	$25.62	$24.12	433,664
2019-05-13	$25.58	$25.62	$25.39	$25.42	$23.94	682,648
2019-05-10	$25.87	$26.12	$25.64	$26.09	$24.57	697,668
2019-05-09	$25.93	$26.10	$25.73	$26.02	$24.50	1,931,564
2019-05-08	$26.46	$26.85	$26.35	$26.75	$25.19	1,191,269
2019-05-07	$27.66	$27.71	$27.45	$27.60	$25.99	446,937
2019-05-06	$27.53	$27.80	$27.39	$27.72	$26.10	538,721
2019-05-03	$27.93	$28.02	$27.90	$27.96	$26.33	335,213
2019-05-02	$27.80	$27.89	$27.66	$27.78	$26.16	244,566
2019-05-01	$27.95	$28.00	$27.70	$27.73	$26.11	336,728
2019-04-30	$28.00	$28.04	$27.75	$27.89	$26.26	330,721
2019-04-29	$27.96	$28.10	$27.92	$28.01	$26.38	447,682
2019-04-26	$27.88	$28.01	$27.83	$27.98	$26.35	327,203
2019-04-25	$27.72	$27.83	$27.66	$27.77	$26.15	523,676
2019-04-24	$27.76	$27.80	$27.57	$27.68	$26.06	663,331
2019-04-23	$28.45	$28.52	$28.37	$28.51	$26.85	299,956
2019-04-22	$28.43	$28.45	$28.28	$28.35	$26.70	366,075
2019-04-18	$28.87	$28.98	$28.84	$28.88	$27.19	383,503
2019-04-17	$28.36	$28.48	$28.28	$28.33	$26.68	357,477
2019-04-16	$28.07	$28.21	$27.94	$27.99	$26.36	393,766
2019-04-15	$27.91	$28.01	$27.87	$27.97	$26.34	902,897
2019-04-12	$27.84	$28.04	$27.82	$27.91	$26.28	397,775
2019-04-11	$27.70	$27.90	$27.60	$27.74	$26.12	532,534
2019-04-10	$28.08	$28.11	$27.90	$28.11	$26.47	301,797
2019-04-09	$28.24	$28.24	$28.05	$28.08	$26.44	337,415
2019-04-08	$28.20	$28.32	$28.11	$28.24	$26.59	339,063
2019-04-05	$28.41	$28.49	$28.37	$28.45	$26.79	285,301
2019-04-04	$28.31	$28.48	$28.31	$28.44	$26.78	318,787
2019-04-03	$28.27	$28.34	$28.13	$28.14	$26.50	331,298
2019-04-02	$28.00	$28.09	$27.89	$28.00	$26.37	308,932
2019-04-01	$27.70	$27.94	$27.66	$27.89	$26.26	489,108
2019-03-29	$27.26	$27.27	$27.15	$27.17	$25.58	299,939
2019-03-28	$27.25	$27.32	$27.16	$27.30	$25.71	386,597
2019-03-27	$27.38	$27.41	$27.13	$27.16	$25.58	366,848
2019-03-26	$27.60	$27.76	$27.37	$27.47	$25.87	489,601
2019-03-25	$27.14	$27.29	$27.04	$27.12	$25.54	395,609
2019-03-22	$27.46	$27.52	$27.16	$27.28	$25.69	544,884
2019-03-21	$27.41	$27.66	$27.41	$27.66	$26.05	414,297
2019-03-20	$27.71	$27.73	$27.39	$27.46	$25.86	357,603
2019-03-19	$27.79	$27.98	$27.70	$27.72	$26.10	586,392
2019-03-18	$27.45	$27.60	$27.42	$27.58	$25.97	540,378
2019-03-15	$27.44	$27.58	$27.36	$27.45	$25.85	761,579
2019-03-14	$27.19	$27.29	$27.07	$27.22	$25.63	400,382
2019-03-13	$27.31	$27.51	$27.28	$27.40	$25.80	257,719
2019-03-12	$27.41	$27.45	$27.33	$27.34	$25.74	288,101
2019-03-11	$27.15	$27.48	$27.15	$27.43	$25.83	353,048
2019-03-08	$26.86	$27.06	$26.81	$27.05	$25.47	363,848
2019-03-07	$27.34	$27.37	$27.05	$27.10	$25.52	606,386
2019-03-06	$27.67	$27.75	$27.62	$27.64	$26.03	404,969
2019-03-05	$27.72	$27.73	$27.54	$27.60	$25.99	501,696
2019-03-04	$27.89	$27.91	$27.58	$27.70	$26.08	516,151
2019-03-01	$28.41	$28.46	$28.21	$28.35	$26.70	432,566
2019-02-28	$28.35	$28.41	$28.18	$28.27	$26.62	596,253
2019-02-27	$28.56	$28.59	$28.36	$28.45	$26.79	417,205
2019-02-26	$28.44	$28.60	$28.42	$28.51	$26.85	451,101
2019-02-25	$28.47	$28.54	$28.36	$28.39	$26.73	484,606
2019-02-22	$28.18	$28.25	$28.06	$28.17	$26.53	815,535
2019-02-21	$28.03	$28.03	$27.66	$27.73	$26.11	707,830
2019-02-20	$27.49	$27.82	$27.45	$27.61	$26.00	990,382
2019-02-19	$27.23	$27.63	$27.22	$27.56	$25.95	857,291
2019-02-15	$27.15	$27.38	$27.15	$27.37	$25.77	439,217
2019-02-14	$27.25	$27.34	$27.08	$27.32	$25.73	1,008,648
2019-02-13	$27.11	$27.17	$26.97	$27.02	$25.44	381,825
2019-02-12	$26.89	$26.96	$26.80	$26.89	$25.32	636,500
2019-02-11	$26.91	$26.91	$26.65	$26.65	$25.09	638,524
2019-02-08	$26.70	$26.81	$26.48	$26.76	$25.20	562,806
2019-02-07	$27.30	$27.30	$26.87	$27.01	$25.43	830,207
2019-02-06	$27.84	$27.84	$27.47	$27.52	$25.91	848,341
2019-02-05	$28.09	$28.13	$27.99	$28.03	$26.39	851,579
2019-02-04	$28.56	$28.56	$28.29	$28.42	$26.76	1,064,843
2019-02-01	$29.34	$29.70	$29.01	$29.13	$27.43	665,210
2019-01-31	$29.81	$30.08	$29.75	$30.07	$28.32	823,445
2019-01-30	$29.78	$30.12	$29.63	$30.02	$28.27	501,397
2019-01-29	$29.85	$29.99	$29.75	$29.76	$28.02	531,315
2019-01-28	$29.66	$29.94	$29.54	$29.89	$28.15	1,147,523
2019-01-25	$29.91	$30.11	$29.90	$30.01	$28.26	431,610
2019-01-24	$29.48	$29.69	$29.45	$29.64	$27.91	519,661
2019-01-23	$29.53	$29.61	$29.15	$29.30	$27.59	587,021
2019-01-22	$29.62	$29.65	$29.36	$29.51	$27.79	704,759
2019-01-18	$29.73	$29.85	$29.61	$29.76	$28.02	571,901
2019-01-17	$29.30	$29.73	$29.28	$29.54	$27.82	488,621
2019-01-16	$29.51	$29.65	$29.48	$29.51	$27.79	691,051
2019-01-15	$29.55	$29.55	$29.26	$29.44	$27.72	890,683
2019-01-14	$29.16	$29.69	$29.11	$29.43	$27.71	1,172,625
2019-01-11	$29.17	$29.32	$29.04	$29.27	$27.56	1,067,531
2019-01-10	$28.58	$28.91	$28.57	$28.88	$27.19	471,152
2019-01-09	$28.75	$28.81	$28.58	$28.70	$27.03	506,036
2019-01-08	$28.57	$28.75	$28.42	$28.48	$26.82	949,495
2019-01-07	$27.54	$28.00	$27.45	$27.82	$26.20	806,714
2019-01-04	$26.76	$27.44	$26.70	$27.31	$25.72	826,314
2019-01-03	$26.40	$26.48	$26.06	$26.12	$24.60	937,032
2019-01-02	$26.11	$26.59	$26.01	$26.48	$24.93	655,940
2018-12-31	$26.55	$26.66	$26.35	$26.45	$24.91	1,158,354
2018-12-28	$26.30	$26.70	$26.17	$26.41	$24.87	1,104,961
2018-12-27	$25.65	$26.19	$25.57	$26.18	$24.65	1,281,305
2018-12-26	$25.60	$26.02	$25.30	$26.01	$24.49	1,076,355
2018-12-24	$25.68	$25.87	$25.44	$25.47	$23.98	610,381
2018-12-21	$26.19	$26.43	$25.90	$25.90	$24.39	1,362,332
2018-12-20	$26.63	$26.67	$26.32	$26.51	$24.96	1,041,715
2018-12-19	$27.10	$27.44	$26.63	$26.76	$25.20	1,067,207
2018-12-18	$26.90	$27.15	$26.81	$26.88	$25.31	929,609
2018-12-17	$26.77	$26.86	$26.42	$26.54	$24.99	1,062,198
2018-12-14	$26.94	$27.11	$26.86	$26.91	$25.34	771,237
2018-12-13	$27.40	$27.44	$27.10	$27.23	$25.64	771,949
2018-12-12	$27.30	$27.47	$27.25	$27.26	$25.67	551,068
2018-12-11	$27.10	$27.17	$26.62	$26.77	$25.21	1,373,483
2018-12-10	$26.90	$26.91	$26.41	$26.80	$25.24	878,962
2018-12-07	$27.22	$27.50	$26.82	$26.89	$25.32	979,164
2018-12-06	$27.15	$27.26	$26.72	$27.25	$25.66	1,138,293
2018-12-04	$28.31	$28.34	$27.60	$27.68	$26.06	902,171
2018-12-03	$28.72	$28.78	$28.59	$28.72	$27.04	629,670
2018-11-30	$28.05	$28.21	$27.98	$28.17	$26.53	556,639
2018-11-29	$27.82	$27.95	$27.70	$27.82	$26.20	633,502
2018-11-28	$27.88	$28.04	$27.57	$28.04	$26.40	828,748
2018-11-27	$28.29	$28.36	$27.96	$28.03	$26.39	677,527
2018-11-26	$28.00	$28.32	$28.00	$28.29	$26.64	842,914
2018-11-23	$27.84	$27.89	$27.74	$27.76	$26.14	298,520
2018-11-21	$27.91	$28.11	$27.91	$27.93	$26.30	466,093
2018-11-20	$27.77	$27.86	$27.52	$27.60	$25.99	665,396
2018-11-19	$28.19	$28.37	$28.00	$28.05	$26.41	935,604
2018-11-16	$28.07	$28.28	$27.98	$28.21	$26.56	486,846
2018-11-15	$28.14	$28.23	$27.84	$28.22	$26.57	944,661
2018-11-14	$28.34	$28.48	$28.10	$28.30	$26.65	721,142
2018-11-13	$28.20	$28.49	$28.06	$28.14	$26.50	736,644
2018-11-12	$28.47	$28.53	$28.15	$28.16	$26.52	999,950
2018-11-09	$28.55	$28.57	$28.33	$28.50	$26.84	691,155
2018-11-08	$28.65	$28.73	$28.38	$28.46	$26.80	649,067
2018-11-07	$28.82	$28.91	$28.70	$28.89	$27.20	1,143,846
2018-11-06	$29.09	$29.32	$29.07	$29.30	$27.59	989,583
2018-11-05	$28.41	$28.73	$28.41	$28.60	$26.93	890,153
2018-11-02	$28.85	$28.97	$28.21	$28.43	$26.77	1,032,727
2018-11-01	$28.65	$28.85	$28.57	$28.84	$27.16	1,117,307
2018-10-31	$28.53	$28.68	$28.44	$28.50	$26.84	1,770,087
2018-10-30	$27.20	$27.87	$26.99	$27.81	$26.19	1,722,720
2018-10-29	$27.04	$27.27	$26.34	$26.70	$25.14	1,562,596
2018-10-26	$26.38	$27.02	$26.36	$26.75	$25.19	1,089,815
2018-10-25	$26.32	$26.81	$26.26	$26.63	$25.08	961,842
2018-10-24	$26.82	$26.84	$26.04	$26.04	$24.52	1,250,093
2018-10-23	$26.64	$27.25	$26.47	$27.18	$25.59	951,312
2018-10-22	$27.35	$27.35	$26.96	$27.08	$25.50	690,301
2018-10-19	$27.10	$27.38	$27.09	$27.17	$25.58	589,313
2018-10-18	$27.58	$27.60	$27.03	$27.13	$25.55	867,917
2018-10-17	$27.65	$27.65	$27.38	$27.58	$25.97	720,706
2018-10-16	$27.47	$27.71	$27.41	$27.70	$26.08	666,628
2018-10-15	$26.97	$27.26	$26.81	$27.05	$25.47	1,035,091
2018-10-12	$27.40	$27.40	$26.90	$27.21	$25.62	1,075,711
2018-10-11	$27.56	$27.78	$26.96	$27.14	$25.56	1,065,881
2018-10-10	$28.30	$28.30	$27.84	$27.84	$26.22	1,234,514
2018-10-09	$28.44	$28.49	$28.17	$28.28	$26.63	760,057
2018-10-08	$28.79	$28.97	$28.63	$28.94	$27.25	507,822
2018-10-05	$29.17	$29.22	$28.78	$28.85	$27.17	619,387
2018-10-04	$29.40	$29.46	$29.09	$29.15	$27.45	621,839
2018-10-03	$29.70	$29.73	$29.32	$29.37	$27.66	1,006,573
2018-10-02	$30.45	$30.57	$30.39	$30.46	$28.68	661,925
2018-10-01	$30.38	$30.42	$30.24	$30.42	$28.64	796,812
2018-09-28	$30.23	$30.23	$30.00	$30.08	$28.32	528,759
2018-09-27	$30.30	$30.55	$30.26	$30.35	$28.58	613,609
2018-09-26	$30.30	$30.44	$30.17	$30.30	$28.53	553,754
2018-09-25	$31.00	$31.04	$30.69	$30.73	$28.94	751,317
2018-09-24	$30.72	$30.80	$30.51	$30.66	$28.87	420,659
2018-09-21	$30.83	$30.94	$30.82	$30.87	$29.07	436,306
2018-09-20	$30.54	$30.68	$30.45	$30.60	$28.81	451,882
2018-09-19	$30.22	$30.38	$30.18	$30.28	$28.51	487,089
2018-09-18	$29.50	$29.73	$29.40	$29.69	$27.96	649,581
2018-09-17	$29.06	$29.12	$28.95	$28.98	$27.29	460,439
2018-09-14	$28.85	$28.94	$28.80	$28.90	$27.21	483,988
2018-09-13	$28.72	$28.76	$28.47	$28.60	$26.93	439,249
2018-09-12	$28.07	$28.31	$28.00	$28.16	$26.52	667,173
2018-09-11	$28.38	$28.44	$28.19	$28.44	$26.78	545,729
2018-09-10	$28.66	$28.72	$28.54	$28.57	$26.90	366,572
2018-09-07	$28.73	$28.75	$28.55	$28.65	$26.98	465,810
2018-09-06	$28.74	$28.80	$28.56	$28.75	$27.07	658,229
2018-09-05	$28.71	$28.85	$28.55	$28.67	$27.00	794,760
2018-09-04	$29.10	$29.14	$28.86	$28.98	$27.29	681,851
2018-08-31	$29.74	$29.83	$29.51	$29.63	$27.90	673,545
2018-08-30	$30.13	$30.16	$29.96	$30.03	$28.28	579,504
2018-08-29	$30.50	$30.63	$30.40	$30.54	$28.76	278,087
2018-08-28	$30.52	$30.64	$30.47	$30.48	$28.70	493,036
2018-08-27	$30.15	$30.47	$30.02	$30.43	$28.65	767,797
2018-08-24	$29.68	$29.84	$29.64	$29.68	$27.95	578,996
2018-08-23	$30.04	$30.05	$29.83	$29.96	$28.21	416,352
2018-08-22	$30.70	$30.70	$30.45	$30.48	$28.70	400,712
2018-08-21	$30.25	$30.41	$30.25	$30.33	$28.56	331,090
2018-08-20	$30.04	$30.26	$30.02	$30.22	$28.46	302,101
2018-08-17	$29.79	$30.06	$29.74	$30.00	$28.25	349,744
2018-08-16	$29.59	$29.88	$29.58	$29.79	$28.05	313,996
2018-08-15	$29.46	$29.48	$29.20	$29.43	$27.71	496,614
2018-08-14	$29.91	$30.02	$29.87	$29.94	$28.19	442,428
2018-08-13	$29.80	$29.99	$29.63	$29.69	$27.96	516,468
2018-08-10	$30.20	$30.24	$29.96	$30.09	$28.33	924,444
2018-08-09	$30.55	$30.55	$30.18	$30.24	$28.48	564,228
2018-08-08	$30.74	$30.77	$30.67	$30.73	$28.94	1,166,396
2018-08-07	$30.75	$30.79	$30.67	$30.73	$28.94	532,169
2018-08-06	$30.45	$30.47	$30.27	$30.29	$28.52	524,617
2018-08-03	$30.19	$30.66	$30.19	$30.66	$28.87	530,095
2018-08-02	$30.11	$30.14	$29.93	$30.11	$28.35	519,935
2018-08-01	$30.85	$30.95	$30.45	$30.60	$28.81	535,251
2018-07-31	$30.85	$30.89	$30.36	$30.66	$28.87	658,073
2018-07-30	$30.44	$30.57	$30.38	$30.43	$28.65	676,526
2018-07-27	$30.30	$30.43	$30.26	$30.33	$28.56	696,613
2018-07-26	$30.07	$30.14	$29.99	$29.99	$28.24	625,943
2018-07-25	$29.79	$29.91	$29.08	$29.86	$28.12	923,912
2018-07-24	$29.73	$29.73	$29.60	$29.65	$27.92	411,047
2018-07-23	$29.26	$29.35	$29.23	$29.26	$27.55	389,998
2018-07-20	$29.26	$29.29	$29.15	$29.19	$27.49	355,666
2018-07-19	$29.42	$29.49	$29.27	$29.38	$27.67	545,538
2018-07-18	$29.58	$29.61	$29.47	$29.52	$27.80	472,866
2018-07-17	$29.48	$29.70	$29.37	$29.64	$27.91	742,477
2018-07-16	$29.27	$29.39	$29.07	$29.15	$27.45	594,800
2018-07-13	$29.28	$29.34	$29.25	$29.30	$27.59	264,669
2018-07-12	$29.18	$29.27	$29.13	$29.18	$27.48	339,949
2018-07-11	$29.25	$29.28	$29.00	$29.01	$27.32	523,909
2018-07-10	$29.51	$29.67	$29.51	$29.61	$27.88	472,848
2018-07-09	$29.33	$29.48	$29.30	$29.45	$27.73	416,022
2018-07-06	$29.25	$29.25	$29.13	$29.19	$27.49	472,926
2018-07-05	$29.05	$29.19	$28.99	$29.12	$27.42	523,596
2018-07-03	$29.07	$29.20	$28.90	$28.90	$27.21	263,641
2018-07-02	$28.86	$29.02	$28.77	$29.00	$27.31	441,092
2018-06-29	$29.44	$29.50	$29.27	$29.27	$27.56	341,038
2018-06-28	$29.17	$29.38	$29.11	$29.31	$27.60	403,762
2018-06-27	$29.62	$29.74	$29.26	$29.28	$27.57	908,221
2018-06-26	$30.18	$30.26	$30.07	$30.12	$28.36	622,760
2018-06-25	$30.33	$30.33	$29.93	$30.04	$28.29	446,628
2018-06-22	$30.62	$30.77	$30.52	$30.54	$28.76	392,988
2018-06-21	$30.90	$30.90	$30.53	$30.65	$28.86	513,978
2018-06-20	$31.11	$31.14	$31.00	$31.03	$29.22	575,579
2018-06-19	$31.28	$31.37	$31.18	$31.29	$29.46	826,073
2018-06-18	$31.50	$31.68	$31.48	$31.67	$29.82	409,379
2018-06-15	$31.91	$31.95	$31.65	$31.82	$29.96	347,125
2018-06-14	$32.37	$32.37	$32.12	$32.12	$30.25	349,572
2018-06-13	$32.44	$32.51	$32.33	$32.40	$30.51	283,582
2018-06-12	$32.33	$32.33	$32.15	$32.16	$30.28	337,972
2018-06-11	$32.49	$32.76	$32.49	$32.67	$30.76	355,788
2018-06-08	$32.06	$32.19	$31.96	$32.16	$30.28	378,765
2018-06-07	$32.22	$32.41	$32.12	$32.13	$30.26	615,687
2018-06-06	$32.06	$32.24	$31.91	$32.21	$30.33	668,031
2018-06-05	$31.99	$32.00	$31.82	$31.95	$30.09	338,498
2018-06-04	$32.19	$32.34	$32.06	$32.17	$30.29	579,422
2018-06-01	$31.89	$32.07	$31.89	$32.01	$30.14	335,366
2018-05-31	$31.71	$31.80	$31.57	$31.76	$29.91	579,422
2018-05-30	$31.46	$31.56	$31.37	$31.53	$29.69	1,175,765
2018-05-29	$31.98	$32.16	$31.52	$31.73	$29.88	1,473,257
2018-05-25	$31.93	$32.12	$31.79	$32.04	$30.17	534,661
2018-05-24	$32.28	$32.41	$32.10	$32.38	$30.49	624,181
2018-05-23	$32.90	$33.02	$32.75	$33.02	$31.09	389,759
2018-05-22	$33.26	$33.31	$32.97	$33.05	$31.12	767,349
2018-05-21	$33.13	$33.26	$33.06	$33.24	$31.30	232,636
2018-05-18	$33.22	$33.30	$32.84	$32.98	$31.06	751,048
2018-05-17	$33.10	$33.25	$33.05	$33.10	$31.17	266,044
2018-05-16	$33.04	$33.15	$32.96	$33.15	$31.22	284,161
2018-05-15	$33.04	$33.06	$32.79	$32.85	$30.93	701,343
2018-05-14	$33.42	$33.50	$33.31	$33.31	$31.37	490,394
2018-05-11	$33.05	$33.19	$33.00	$33.08	$31.15	365,975
2018-05-10	$32.60	$32.93	$32.53	$32.82	$30.90	958,461
2018-05-09	$32.40	$32.66	$32.27	$32.61	$30.71	1,025,341
2018-05-08	$33.25	$33.28	$32.99	$33.14	$31.21	571,188
2018-05-07	$33.20	$33.30	$33.12	$33.22	$31.28	378,039
2018-05-04	$33.20	$33.52	$33.08	$33.47	$31.52	479,294
2018-05-03	$33.07	$33.29	$32.91	$33.26	$31.32	459,947
2018-05-02	$33.18	$33.39	$33.07	$33.18	$31.24	1,093,561
2018-05-01	$34.00	$34.05	$33.74	$33.91	$31.93	390,820
2018-04-30	$34.27	$34.65	$34.27	$34.36	$32.35	505,837
2018-04-27	$34.59	$34.59	$34.21	$34.21	$32.21	339,623
2018-04-26	$34.74	$34.78	$34.48	$34.76	$32.73	502,747
2018-04-25	$34.50	$34.62	$34.41	$34.60	$32.58	571,008
2018-04-24	$34.37	$34.46	$34.03	$34.16	$32.17	558,359
2018-04-23	$34.17	$34.28	$34.07	$34.16	$32.17	435,868
2018-04-20	$34.24	$34.27	$34.07	$34.18	$32.19	408,645
2018-04-19	$34.36	$34.42	$34.16	$34.22	$32.22	547,419
2018-04-18	$34.75	$34.81	$34.57	$34.64	$32.62	738,110
2018-04-17	$35.15	$35.15	$34.93	$34.98	$32.94	764,343
2018-04-16	$35.18	$35.21	$35.03	$35.08	$33.03	552,191
2018-04-13	$35.17	$35.21	$34.92	$34.98	$32.94	569,661
2018-04-12	$35.13	$35.13	$34.83	$34.94	$32.90	531,907
2018-04-11	$35.26	$35.42	$35.18	$35.20	$33.15	654,994
2018-04-10	$35.33	$35.44	$35.22	$35.37	$33.31	819,685
2018-04-09	$34.43	$34.64	$34.29	$34.30	$32.30	373,196
2018-04-06	$34.52	$34.61	$34.06	$34.23	$32.23	667,641
2018-04-05	$34.77	$35.05	$34.68	$34.88	$32.84	639,103
2018-04-04	$34.02	$34.73	$34.02	$34.66	$32.64	609,931
2018-04-03	$34.25	$34.53	$34.09	$34.48	$32.47	746,452
2018-04-02	$34.38	$34.45	$33.78	$34.00	$32.02	625,245
2018-03-29	$34.56	$34.91	$34.33	$34.73	$32.70	535,860
2018-03-28	$34.35	$34.62	$34.19	$34.42	$32.41	1,409,181
2018-03-27	$33.99	$34.27	$33.54	$33.73	$31.76	1,439,713
2018-03-26	$33.37	$33.66	$33.06	$33.64	$31.68	801,766
2018-03-23	$33.38	$33.50	$32.86	$32.91	$30.99	1,074,978
2018-03-22	$34.28	$34.39	$33.94	$33.94	$31.96	564,032
2018-03-21	$34.42	$34.73	$34.33	$34.49	$32.48	490,846
2018-03-20	$34.28	$34.50	$34.28	$34.42	$32.41	316,683
2018-03-19	$34.42	$34.46	$33.94	$34.12	$32.13	556,853
2018-03-16	$34.65	$34.83	$34.61	$34.76	$32.73	488,696
2018-03-15	$34.84	$34.93	$34.62	$34.73	$32.70	534,696
2018-03-14	$34.86	$34.86	$34.49	$34.60	$32.58	602,458
2018-03-13	$34.91	$34.98	$34.55	$34.61	$32.59	725,973
2018-03-12	$35.01	$35.22	$34.96	$35.05	$33.00	406,001
2018-03-09	$34.30	$34.72	$34.14	$34.65	$32.63	1,049,987
2018-03-08	$34.82	$34.99	$34.79	$34.93	$32.89	517,664
2018-03-07	$34.56	$34.83	$34.48	$34.76	$32.73	659,682
2018-03-06	$34.99	$35.13	$34.88	$34.94	$32.90	623,466
2018-03-05	$34.27	$34.91	$34.12	$34.78	$32.75	937,484
2018-03-02	$34.36	$34.87	$34.22	$34.83	$32.80	736,387
2018-03-01	$35.94	$36.01	$35.00	$35.12	$33.07	1,110,873
2018-02-28	$36.58	$36.58	$36.08	$36.09	$33.98	587,504
2018-02-27	$36.95	$37.05	$36.57	$36.58	$34.45	1,201,007
2018-02-26	$36.47	$36.77	$36.39	$36.73	$34.59	611,491
2018-02-23	$35.85	$36.19	$35.81	$36.18	$34.07	1,326,136
2018-02-22	$35.60	$35.80	$35.49	$35.57	$33.49	523,509
2018-02-21	$35.69	$35.89	$35.43	$35.43	$33.36	1,153,922
2018-02-20	$35.80	$35.84	$35.47	$35.59	$33.51	586,526
2018-02-16	$35.57	$35.88	$35.56	$35.64	$33.56	729,183
2018-02-15	$35.53	$35.59	$35.10	$35.53	$33.46	1,316,495
2018-02-14	$34.30	$35.10	$34.14	$35.07	$33.02	693,094
2018-02-13	$34.43	$34.66	$34.31	$34.60	$32.58	552,499
2018-02-12	$34.97	$35.39	$34.72	$35.27	$33.21	971,537
2018-02-09	$35.00	$35.06	$33.85	$34.61	$32.59	2,123,380
2018-02-08	$35.54	$35.57	$34.39	$34.40	$32.39	1,912,080
2018-02-07	$35.79	$36.22	$35.67	$35.67	$33.59	1,099,398
2018-02-06	$34.98	$36.26	$34.81	$36.16	$34.05	1,655,372
2018-02-05	$35.83	$36.08	$34.66	$34.85	$32.82	1,871,471
2018-02-02	$36.91	$37.29	$36.16	$36.16	$34.05	1,347,222
2018-02-01	$35.10	$35.23	$35.00	$35.17	$33.12	676,862
2018-01-31	$35.44	$35.46	$35.19	$35.29	$33.23	433,731
2018-01-30	$35.78	$35.97	$35.76	$35.83	$33.74	500,053
2018-01-29	$36.03	$36.15	$35.97	$36.02	$33.92	331,960
2018-01-26	$36.10	$36.22	$35.99	$36.21	$34.10	408,982
2018-01-25	$36.26	$36.26	$35.86	$35.90	$33.81	404,881
2018-01-24	$36.42	$36.42	$36.12	$36.33	$34.21	414,659
2018-01-23	$36.39	$36.50	$36.38	$36.47	$34.34	376,484
2018-01-22	$36.00	$36.21	$35.89	$36.18	$34.07	456,131
2018-01-19	$36.10	$36.29	$36.10	$36.24	$34.13	372,473
2018-01-18	$35.87	$35.91	$35.74	$35.86	$33.77	303,580
2018-01-17	$36.14	$36.45	$36.10	$36.33	$34.21	563,276
2018-01-16	$36.05	$36.12	$35.66	$35.73	$33.64	514,540
2018-01-12	$35.77	$35.94	$35.67	$35.93	$33.83	2,198,669
2018-01-11	$35.90	$36.09	$35.82	$36.09	$33.98	987,636
2018-01-10	$36.34	$36.52	$36.21	$36.28	$34.16	713,709
2018-01-09	$35.64	$35.64	$35.46	$35.52	$33.45	378,098
2018-01-08	$35.58	$35.80	$35.58	$35.80	$33.71	287,106
2018-01-05	$35.58	$35.64	$35.39	$35.62	$33.54	337,356
2018-01-04	$35.09	$35.53	$35.06	$35.46	$33.39	550,290
2018-01-03	$34.44	$34.83	$34.44	$34.79	$32.76	404,226
2018-01-02	$34.31	$34.48	$34.09	$34.48	$32.47	415,134
2017-12-29	$34.33	$34.33	$34.06	$34.08	$32.09	234,574
2017-12-28	$34.35	$34.36	$34.10	$34.24	$32.24	221,319
2017-12-27	$34.35	$34.35	$34.22	$34.32	$32.32	286,778
2017-12-26	$34.32	$34.41	$34.31	$34.40	$32.39	235,726
2017-12-22	$34.29	$34.32	$34.14	$34.30	$32.30	710,475
2017-12-21	$34.24	$34.35	$34.16	$34.18	$32.19	507,408
2017-12-20	$34.30	$34.31	$34.07	$34.12	$32.13	501,828
2017-12-19	$34.45	$34.45	$34.17	$34.28	$32.28	550,029
2017-12-18	$33.91	$34.09	$33.91	$34.03	$32.04	403,642
2017-12-15	$33.62	$33.74	$33.62	$33.68	$31.71	446,919
2017-12-14	$33.78	$33.81	$33.63	$33.66	$31.70	512,948
2017-12-13	$33.69	$33.79	$33.69	$33.73	$31.76	490,300
2017-12-12	$33.40	$33.54	$33.39	$33.52	$31.56	258,687
2017-12-11	$33.30	$33.38	$33.25	$33.33	$31.39	238,483
2017-12-08	$33.40	$33.40	$33.16	$33.29	$31.35	448,433
2017-12-07	$33.19	$33.42	$33.19	$33.35	$31.40	684,633
2017-12-06	$33.09	$33.22	$33.04	$33.13	$31.20	636,920
2017-12-05	$33.32	$33.34	$33.17	$33.20	$31.26	392,621
2017-12-04	$33.50	$33.60	$33.37	$33.40	$31.45	551,990
2017-12-01	$33.40	$33.47	$33.12	$33.38	$31.43	678,030
2017-11-30	$33.44	$33.49	$33.33	$33.34	$31.39	728,922
2017-11-29	$33.34	$33.42	$33.15	$33.20	$31.26	538,498
2017-11-28	$33.31	$33.43	$33.24	$33.40	$31.45	751,067
2017-11-27	$33.11	$33.11	$32.96	$32.98	$31.06	829,400
2017-11-24	$33.16	$33.18	$33.05	$33.13	$31.20	203,001
2017-11-22	$33.14	$33.24	$33.08	$33.16	$31.22	379,427
2017-11-21	$33.00	$33.13	$33.00	$33.12	$31.19	389,000
2017-11-20	$32.91	$32.94	$32.82	$32.92	$31.00	635,504
2017-11-17	$32.53	$32.68	$32.47	$32.62	$30.72	647,100
2017-11-16	$32.52	$32.66	$32.46	$32.60	$30.70	1,171,359
2017-11-15	$31.92	$32.21	$31.79	$32.16	$30.28	1,945,779
2017-11-14	$32.63	$32.73	$32.49	$32.49	$30.59	2,241,544
2017-11-13	$32.54	$32.83	$32.51	$32.81	$30.90	1,049,522
2017-11-10	$33.00	$33.00	$32.85	$32.93	$31.01	1,053,579
2017-11-09	$33.05	$33.70	$32.69	$32.97	$31.05	1,019,818
2017-11-08	$33.58	$33.75	$33.58	$33.64	$31.68	634,798
2017-11-07	$33.45	$33.59	$33.41	$33.53	$31.57	838,502
2017-11-06	$33.39	$33.58	$33.32	$33.52	$31.56	1,008,414
2017-11-03	$32.80	$32.89	$32.65	$32.87	$30.95	485,650
2017-11-02	$32.76	$32.94	$32.67	$32.80	$30.89	969,570
2017-11-01	$31.71	$31.87	$31.58	$31.87	$30.01	830,473
2017-10-31	$31.06	$31.15	$30.93	$31.09	$29.28	577,148
2017-10-30	$31.00	$31.10	$30.94	$31.10	$29.29	933,170
2017-10-27	$30.86	$30.93	$30.77	$30.93	$29.13	544,398
2017-10-26	$30.77	$30.90	$30.77	$30.80	$29.00	472,813
2017-10-25	$30.65	$30.65	$30.34	$30.46	$28.68	384,175
2017-10-24	$30.63	$30.76	$30.63	$30.74	$28.95	435,587
2017-10-23	$30.54	$30.56	$30.35	$30.37	$28.60	416,586
2017-10-20	$30.31	$30.31	$30.19	$30.23	$28.47	505,396
2017-10-19	$30.40	$30.45	$30.32	$30.44	$28.66	400,175
2017-10-18	$30.41	$30.50	$30.35	$30.46	$28.68	425,550
2017-10-17	$30.39	$30.42	$30.33	$30.41	$28.64	429,360
2017-10-16	$30.35	$30.42	$30.27	$30.41	$28.64	402,966
2017-10-13	$30.32	$30.32	$30.16	$30.26	$28.49	446,665
2017-10-12	$30.26	$30.29	$30.12	$30.18	$28.42	695,154
2017-10-11	$30.29	$30.34	$30.20	$30.31	$28.54	363,800
2017-10-10	$30.19	$30.31	$30.14	$30.29	$28.52	288,669
2017-10-09	$30.12	$30.20	$30.02	$30.09	$28.33	344,343
2017-10-06	$30.04	$30.09	$29.94	$30.09	$28.33	274,353
2017-10-05	$30.10	$30.16	$30.07	$30.08	$28.32	213,836
2017-10-04	$30.02	$30.09	$30.00	$30.05	$28.30	252,179
2017-10-03	$29.95	$30.20	$29.86	$30.20	$28.44	547,233
2017-10-02	$29.56	$29.80	$29.56	$29.78	$28.04	365,031
2017-09-29	$29.66	$29.67	$29.56	$29.56	$27.84	320,327
2017-09-28	$29.71	$29.76	$29.64	$29.69	$27.96	579,562
2017-09-27	$29.95	$29.95	$29.73	$29.85	$28.11	410,901
2017-09-26	$29.95	$30.04	$29.94	$30.01	$28.26	290,813
2017-09-25	$29.85	$29.98	$29.81	$29.93	$27.99	379,858
2017-09-22	$29.82	$29.95	$29.82	$29.91	$27.97	368,013
2017-09-21	$29.65	$29.75	$29.59	$29.73	$27.80	401,757
2017-09-20	$29.60	$29.70	$29.57	$29.65	$27.73	367,776
2017-09-19	$29.49	$29.59	$29.45	$29.54	$27.62	437,279
2017-09-18	$29.48	$29.48	$29.35	$29.43	$27.52	318,328
2017-09-15	$29.31	$29.45	$29.31	$29.34	$27.44	403,471
2017-09-14	$29.17	$29.29	$29.10	$29.23	$27.33	289,119
2017-09-13	$29.20	$29.29	$29.18	$29.22	$27.32	346,910
2017-09-12	$29.07	$29.27	$29.06	$29.20	$27.30	441,253
2017-09-11	$28.74	$28.89	$28.73	$28.89	$27.01	377,140
2017-09-08	$28.40	$28.50	$28.39	$28.46	$26.61	317,800
2017-09-07	$28.33	$28.38	$28.13	$28.22	$26.39	335,305
2017-09-06	$28.05	$28.12	$28.01	$28.08	$26.26	408,171
2017-09-05	$28.09	$28.12	$27.91	$28.05	$26.23	651,761
2017-09-01	$28.19	$28.31	$28.16	$28.21	$26.38	447,075
2017-08-31	$27.90	$28.12	$27.88	$28.10	$26.28	558,736
2017-08-30	$27.75	$27.75	$27.55	$27.65	$25.85	470,047
2017-08-29	$27.78	$27.87	$27.78	$27.86	$26.05	328,916
2017-08-28	$27.97	$28.00	$27.79	$27.81	$26.00	285,072
2017-08-25	$27.90	$28.02	$27.88	$27.97	$26.15	390,519
2017-08-24	$27.79	$27.91	$27.77	$27.77	$25.97	430,499
2017-08-23	$27.70	$27.78	$27.64	$27.73	$25.93	393,715
2017-08-22	$27.68	$27.95	$27.66	$27.88	$26.07	761,292
2017-08-21	$27.54	$27.55	$27.41	$27.54	$25.75	379,335
2017-08-18	$27.48	$27.62	$27.45	$27.54	$25.75	509,996
2017-08-17	$27.65	$27.67	$27.36	$27.36	$25.58	372,844
2017-08-16	$27.77	$27.78	$27.66	$27.72	$25.92	409,275
2017-08-15	$27.78	$27.78	$27.62	$27.65	$25.85	479,910
2017-08-14	$27.73	$27.81	$27.72	$27.74	$25.94	389,140
2017-08-11	$27.52	$27.64	$27.52	$27.56	$25.77	388,941
2017-08-10	$27.94	$27.94	$27.57	$27.58	$25.79	364,138
2017-08-09	$27.97	$27.98	$27.80	$27.87	$26.06	355,644
2017-08-08	$28.16	$28.25	$28.05	$28.06	$26.24	353,515
2017-08-07	$28.26	$28.28	$28.18	$28.18	$26.35	380,754
2017-08-04	$28.50	$28.50	$28.32	$28.37	$26.53	443,381
2017-08-03	$28.76	$28.78	$28.62	$28.67	$26.81	803,194
2017-08-02	$28.90	$28.95	$28.68	$28.85	$26.98	1,043,486
2017-08-01	$28.80	$28.81	$28.33	$28.64	$26.78	977,297
2017-07-31	$28.08	$28.13	$27.98	$28.02	$26.20	691,286
2017-07-28	$27.70	$27.70	$27.61	$27.66	$25.86	376,152
2017-07-27	$27.69	$27.72	$27.56	$27.67	$25.87	347,433
2017-07-26	$27.61	$27.61	$27.51	$27.60	$25.81	333,860
2017-07-25	$27.58	$27.69	$27.57	$27.60	$25.81	530,940
2017-07-24	$27.49	$27.49	$27.36	$27.41	$25.63	351,546
2017-07-21	$27.56	$27.56	$27.45	$27.52	$25.73	307,123
2017-07-20	$27.76	$27.78	$27.67	$27.70	$25.90	499,484
2017-07-19	$27.67	$27.77	$27.64	$27.73	$25.93	294,180
2017-07-18	$27.61	$27.67	$27.54	$27.66	$25.86	463,944
2017-07-17	$27.62	$27.77	$27.60	$27.72	$25.92	640,090
2017-07-14	$27.73	$27.79	$27.62	$27.63	$25.84	480,867
2017-07-13	$27.40	$27.54	$27.38	$27.48	$25.70	570,029
2017-07-12	$27.45	$27.56	$27.44	$27.50	$25.71	479,014
2017-07-11	$27.18	$27.21	$27.05	$27.20	$25.43	735,546
2017-07-10	$27.26	$27.29	$27.18	$27.20	$25.43	682,801
2017-07-07	$27.28	$27.29	$27.22	$27.26	$25.49	353,698
2017-07-06	$27.40	$27.46	$27.31	$27.32	$25.55	646,596
2017-07-05	$27.71	$27.93	$27.71	$27.78	$25.98	910,882
2017-07-03	$27.48	$27.61	$27.36	$27.41	$25.63	495,023
2017-06-30	$27.33	$27.43	$27.24	$27.39	$25.61	651,618
2017-06-29	$27.45	$27.45	$27.07	$27.19	$25.42	638,513
2017-06-28	$27.41	$27.50	$27.38	$27.48	$25.70	569,176
2017-06-27	$27.40	$27.48	$27.24	$27.24	$25.47	883,924
2017-06-26	$27.76	$27.78	$27.61	$27.61	$25.61	690,049
2017-06-23	$27.63	$27.71	$27.55	$27.65	$25.65	731,077
2017-06-22	$27.57	$27.61	$27.49	$27.57	$25.57	1,091,628
2017-06-21	$27.53	$27.64	$27.53	$27.57	$25.57	534,997
2017-06-20	$27.63	$27.64	$27.41	$27.41	$25.43	579,660
2017-06-19	$27.77	$27.80	$27.70	$27.75	$25.74	619,622
2017-06-16	$27.88	$27.88	$27.72	$27.86	$25.84	681,381
2017-06-15	$27.77	$27.90	$27.69	$27.89	$25.87	748,125
2017-06-14	$28.07	$28.09	$27.92	$28.05	$26.02	1,344,643
2017-06-13	$27.95	$28.08	$27.89	$28.08	$26.05	1,385,353
2017-06-12	$27.89	$27.98	$27.86	$27.98	$25.95	1,157,160
2017-06-09	$27.98	$28.05	$27.83	$27.94	$25.92	878,358
2017-06-08	$28.18	$28.18	$28.04	$28.13	$26.09	570,771
2017-06-07	$28.31	$28.31	$28.18	$28.25	$26.21	329,729
2017-06-06	$28.33	$28.39	$28.23	$28.29	$26.24	605,606
2017-06-05	$28.21	$28.27	$28.10	$28.20	$26.16	536,323
2017-06-02	$28.60	$28.73	$28.50	$28.69	$26.61	841,915
2017-06-01	$28.04	$28.32	$28.01	$28.29	$26.24	869,438
2017-05-31	$28.00	$28.04	$27.72	$27.93	$25.91	1,375,043
2017-05-30	$27.68	$27.82	$27.68	$27.79	$25.78	714,666
2017-05-26	$27.54	$27.65	$27.51	$27.63	$25.63	576,673
2017-05-25	$27.72	$27.74	$27.59	$27.65	$25.65	891,868
2017-05-24	$27.98	$28.03	$27.91	$27.97	$25.95	606,088
2017-05-23	$27.84	$27.85	$27.72	$27.74	$25.73	624,540
2017-05-22	$27.80	$27.85	$27.67	$27.74	$25.73	1,207,819
2017-05-19	$27.60	$27.78	$27.58	$27.68	$25.68	974,421
2017-05-18	$27.50	$27.72	$27.36	$27.66	$25.66	886,189
2017-05-17	$27.86	$27.93	$27.48	$27.48	$25.49	959,595
2017-05-16	$28.13	$28.14	$27.97	$27.99	$25.96	1,475,787
2017-05-15	$28.30	$28.42	$28.24	$28.33	$26.28	1,065,003
2017-05-12	$28.18	$28.24	$28.08	$28.12	$26.08	1,281,313
2017-05-11	$28.58	$28.65	$28.45	$28.60	$26.53	1,640,007
2017-05-10	$28.44	$28.51	$28.41	$28.48	$26.42	1,264,699
2017-05-09	$28.66	$28.66	$28.43	$28.47	$26.41	1,347,375
2017-05-08	$28.97	$29.05	$28.93	$29.00	$26.90	763,050
2017-05-05	$29.02	$29.17	$29.02	$29.14	$27.03	480,360
2017-05-04	$28.91	$29.02	$28.87	$28.99	$26.89	611,565
2017-05-03	$28.79	$28.93	$28.77	$28.92	$26.83	612,282
2017-05-02	$28.99	$29.01	$28.77	$28.89	$26.80	956,023
2017-05-01	$28.98	$29.11	$28.95	$29.08	$26.97	684,000
2017-04-28	$29.00	$29.18	$28.87	$29.10	$26.99	904,508
2017-04-27	$29.13	$29.17	$28.94	$29.01	$26.91	777,295
2017-04-26	$29.14	$29.23	$29.08	$29.08	$26.97	496,331
2017-04-25	$28.97	$29.03	$28.92	$28.96	$26.86	557,160
2017-04-24	$28.87	$28.92	$28.74	$28.82	$26.73	560,090
2017-04-21	$28.59	$28.59	$28.48	$28.52	$26.46	485,478
2017-04-20	$28.40	$28.51	$28.40	$28.48	$26.42	599,060
2017-04-19	$28.35	$28.37	$28.16	$28.19	$26.15	733,959
2017-04-18	$28.43	$28.45	$28.34	$28.40	$26.34	674,205
2017-04-17	$28.55	$28.71	$28.55	$28.69	$26.61	538,480
2017-04-13	$28.66	$28.66	$28.44	$28.45	$26.39	933,753
2017-04-12	$28.67	$28.67	$28.53	$28.57	$26.50	738,600
2017-04-11	$28.84	$28.84	$28.61	$28.76	$26.68	952,853
2017-04-10	$28.69	$28.73	$28.57	$28.66	$26.59	1,067,071
2017-04-07	$28.80	$28.87	$28.69	$28.77	$26.69	1,054,818
2017-04-06	$28.81	$28.82	$28.62	$28.72	$26.64	1,369,877
2017-04-05	$29.15	$29.25	$29.00	$29.03	$26.93	1,743,758
2017-04-04	$29.64	$29.69	$29.46	$29.63	$27.49	591,394
2017-04-03	$30.20	$30.21	$29.93	$30.13	$27.95	543,042
2017-03-31	$30.22	$30.32	$30.18	$30.26	$28.07	505,549
2017-03-30	$30.69	$30.69	$30.58	$30.65	$28.43	317,511
2017-03-29	$30.74	$30.85	$30.65	$30.79	$28.56	416,547
2017-03-28	$30.50	$30.86	$30.38	$30.81	$28.58	737,345
2017-03-27	$30.62	$30.83	$30.51	$30.81	$28.38	470,097
2017-03-24	$30.72	$30.84	$30.68	$30.78	$28.35	448,899
2017-03-23	$30.64	$30.86	$30.62	$30.73	$28.31	437,916
2017-03-22	$30.59	$30.65	$30.42	$30.62	$28.21	548,302
2017-03-21	$31.30	$31.44	$30.74	$30.79	$28.36	834,822
2017-03-20	$31.06	$31.18	$30.96	$30.99	$28.55	815,926
2017-03-17	$31.17	$31.19	$31.00	$31.04	$28.59	260,614
2017-03-16	$31.28	$31.35	$31.18	$31.19	$28.73	319,915
2017-03-15	$31.03	$31.23	$30.98	$31.16	$28.70	452,314
2017-03-14	$30.85	$30.87	$30.70	$30.75	$28.33	361,478
2017-03-13	$31.05	$31.06	$30.92	$31.05	$28.60	631,949
2017-03-10	$31.12	$31.21	$30.95	$31.05	$28.60	467,343
2017-03-09	$30.96	$31.01	$30.86	$30.94	$28.50	425,960
2017-03-08	$31.08	$31.10	$30.93	$30.94	$28.50	582,057
2017-03-07	$31.12	$31.17	$31.04	$31.07	$28.62	548,803
2017-03-06	$31.06	$31.06	$30.86	$30.96	$28.52	475,856
2017-03-03	$31.16	$31.25	$31.07	$31.15	$28.69	436,686
2017-03-02	$31.11	$31.19	$30.98	$30.99	$28.55	386,904
2017-03-01	$31.26	$31.36	$31.26	$31.29	$28.82	483,368
2017-02-28	$31.14	$31.15	$30.90	$30.97	$28.53	384,329
2017-02-27	$31.27	$31.27	$31.15	$31.24	$28.78	702,176
2017-02-24	$31.34	$31.45	$31.33	$31.45	$28.97	981,860
2017-02-23	$31.64	$31.72	$31.58	$31.62	$29.13	1,190,232
2017-02-22	$31.74	$31.98	$31.74	$31.86	$29.35	1,725,728
2017-02-21	$31.70	$31.87	$31.69	$31.78	$29.27	1,303,302
2017-02-17	$31.36	$31.62	$31.28	$31.61	$29.12	594,553
2017-02-16	$31.62	$31.71	$31.47	$31.50	$29.02	1,131,622
2017-02-15	$31.70	$31.81	$31.62	$31.79	$29.28	528,508
2017-02-14	$31.76	$32.06	$31.72	$32.01	$29.49	918,027
2017-02-13	$32.02	$32.17	$32.00	$32.13	$29.60	807,448
2017-02-10	$31.55	$31.65	$31.51	$31.57	$29.08	626,509
2017-02-09	$31.20	$31.41	$31.16	$31.33	$28.86	1,114,808
2017-02-08	$31.69	$31.75	$31.52	$31.73	$29.23	1,096,710
2017-02-07	$31.49	$31.54	$31.31	$31.38	$28.91	1,505,872
2017-02-06	$30.95	$30.98	$30.68	$30.87	$28.44	990,340
2017-02-03	$30.92	$31.10	$30.71	$31.06	$28.61	1,040,752
2017-02-02	$30.20	$30.25	$30.06	$30.22	$27.84	1,092,774
2017-02-01	$30.23	$30.23	$29.89	$29.96	$27.60	981,956
2017-01-31	$29.93	$29.97	$29.45	$29.72	$27.38	939,628
2017-01-30	$30.16	$30.25	$29.77	$29.95	$27.59	1,539,964
2017-01-27	$30.46	$30.46	$30.01	$30.08	$27.71	1,190,733
2017-01-26	$30.91	$30.97	$30.69	$30.73	$28.31	729,842
2017-01-25	$30.58	$30.84	$30.57	$30.79	$28.36	586,560
2017-01-24	$30.10	$30.35	$30.01	$30.31	$27.92	448,704
2017-01-23	$30.30	$30.39	$30.17	$30.36	$27.97	466,286
2017-01-20	$30.52	$30.61	$30.33	$30.44	$28.04	547,601
2017-01-19	$30.39	$30.47	$30.16	$30.35	$27.96	467,847
2017-01-18	$29.83	$29.99	$29.74	$29.99	$27.63	612,417
2017-01-17	$29.72	$29.84	$29.61	$29.66	$27.32	770,240
2017-01-13	$30.05	$30.12	$29.99	$30.08	$27.71	427,064
2017-01-12	$30.18	$30.29	$29.81	$30.16	$27.78	737,591
2017-01-11	$30.07	$30.18	$29.90	$30.18	$27.80	809,552
2017-01-10	$30.14	$30.27	$30.02	$30.10	$27.73	849,570
2017-01-09	$30.37	$30.50	$30.30	$30.43	$28.03	585,218
2017-01-06	$30.35	$30.58	$30.24	$30.47	$28.07	493,609
2017-01-05	$30.62	$30.78	$30.58	$30.66	$28.24	482,566
2017-01-04	$30.21	$30.67	$30.21	$30.66	$28.24	705,505
2017-01-03	$29.48	$29.61	$29.42	$29.61	$27.28	864,545
2016-12-30	$29.20	$29.30	$29.09	$29.19	$26.89	421,389
2016-12-29	$29.42	$29.46	$29.23	$29.28	$26.97	366,035
2016-12-28	$29.80	$29.83	$29.56	$29.57	$27.24	322,638
2016-12-27	$29.76	$29.96	$29.58	$29.88	$27.52	712,811
2016-12-23	$30.23	$30.27	$30.18	$30.21	$27.63	85,175
2016-12-22	$30.32	$30.33	$30.15	$30.17	$27.59	109,398
2016-12-21	$30.08	$30.08	$29.95	$30.02	$27.46	507,281
2016-12-20	$30.21	$30.31	$30.14	$30.16	$27.58	391,865
2016-12-19	$30.13	$30.29	$30.10	$30.20	$27.62	854,758
2016-12-16	$30.10	$30.22	$30.05	$30.13	$27.56	453,736
2016-12-15	$30.09	$30.28	$30.09	$30.19	$27.61	501,081
2016-12-14	$30.17	$30.32	$29.98	$30.01	$27.45	781,031
2016-12-13	$30.21	$30.34	$30.11	$30.30	$27.71	651,149
2016-12-12	$30.21	$30.46	$30.10	$30.21	$27.63	1,054,597
2016-12-09	$30.34	$30.66	$30.34	$30.63	$28.01	762,236
2016-12-08	$30.25	$30.44	$30.21	$30.32	$27.73	608,668
2016-12-07	$29.69	$30.07	$29.66	$30.02	$27.46	922,248
2016-12-06	$29.31	$29.58	$29.25	$29.51	$26.99	821,466
2016-12-05	$29.37	$29.54	$29.25	$29.43	$26.92	775,578
2016-12-02	$29.44	$29.58	$29.33	$29.37	$26.86	623,082
2016-12-01	$29.61	$29.87	$29.53	$29.62	$27.09	900,846
2016-11-30	$29.79	$29.80	$29.66	$29.74	$27.20	617,734
2016-11-29	$29.37	$29.54	$29.32	$29.41	$26.90	704,316
2016-11-28	$29.41	$29.43	$29.24	$29.28	$26.78	154,348
2016-11-25	$29.29	$29.41	$29.26	$29.41	$26.90	92,160
2016-11-23	$28.50	$28.70	$28.44	$28.68	$26.23	711,477
2016-11-22	$28.50	$28.56	$28.33	$28.52	$26.08	562,550
2016-11-21	$28.69	$28.77	$28.50	$28.60	$26.16	885,693
2016-11-18	$28.81	$28.81	$28.65	$28.71	$26.26	417,953
2016-11-17	$28.76	$28.95	$28.74	$28.95	$26.48	613,985
2016-11-16	$28.56	$28.59	$28.46	$28.54	$26.10	393,389
2016-11-15	$28.55	$28.64	$28.43	$28.63	$26.18	1,254,202
2016-11-14	$28.45	$28.65	$28.38	$28.52	$26.08	549,327
2016-11-11	$28.19	$28.26	$27.96	$28.25	$25.84	396,587
2016-11-10	$28.15	$28.43	$28.01	$28.35	$25.93	698,555
2016-11-09	$27.53	$28.07	$27.51	$27.93	$25.54	1,054,812
2016-11-08	$28.28	$28.57	$28.26	$28.43	$26.00	436,728
2016-11-07	$28.16	$28.33	$28.11	$28.31	$25.89	495,699
2016-11-04	$27.79	$27.92	$27.65	$27.71	$25.34	690,334
2016-11-03	$28.50	$28.59	$28.33	$28.39	$25.97	498,955
2016-11-02	$28.65	$28.73	$28.33	$28.38	$25.96	646,205
2016-11-01	$29.40	$29.42	$28.80	$29.03	$26.55	832,298
2016-10-31	$30.25	$30.50	$29.71	$29.83	$27.28	648,839
2016-10-28	$29.87	$29.94	$29.65	$29.82	$27.27	845,756
2016-10-27	$29.93	$30.07	$29.90	$29.95	$27.39	681,005
2016-10-26	$29.90	$30.06	$29.86	$29.94	$27.38	700,477
2016-10-25	$29.94	$30.04	$29.84	$29.92	$27.36	790,275
2016-10-24	$29.72	$29.82	$29.64	$29.69	$27.15	576,343
2016-10-21	$29.66	$29.88	$29.65	$29.79	$27.25	800,307
2016-10-20	$29.64	$29.77	$29.56	$29.67	$27.14	885,294
2016-10-19	$29.39	$29.52	$29.26	$29.28	$26.78	918,914
2016-10-18	$29.66	$29.68	$29.50	$29.52	$27.00	975,373
2016-10-17	$29.31	$29.39	$29.14	$29.15	$26.66	682,772
2016-10-14	$29.50	$29.65	$29.41	$29.41	$26.90	515,471
2016-10-13	$29.20	$29.35	$29.04	$29.24	$26.74	848,780
2016-10-12	$29.26	$29.35	$29.16	$29.28	$26.78	436,082
2016-10-11	$29.46	$29.46	$29.06	$29.15	$26.66	449,484
2016-10-10	$29.62	$29.82	$29.62	$29.64	$27.11	349,157
2016-10-07	$29.57	$29.61	$29.30	$29.46	$26.94	272,790
2016-10-06	$29.60	$29.63	$29.48	$29.59	$27.06	474,500
2016-10-05	$29.69	$29.97	$29.69	$29.90	$27.35	683,027
2016-10-04	$29.18	$29.38	$29.02	$29.06	$26.58	513,955
2016-10-03	$28.96	$29.12	$28.90	$29.01	$26.53	1,911,819
2016-09-30	$28.68	$29.02	$28.62	$28.92	$26.45	486,780
2016-09-29	$29.03	$29.11	$28.77	$28.83	$26.37	355,609
2016-09-28	$29.16	$29.18	$28.89	$29.17	$26.68	309,248
2016-09-27	$29.16	$29.23	$29.03	$29.05	$26.57	565,471
2016-09-26	$29.09	$29.21	$28.98	$29.03	$26.37	563,823
2016-09-23	$29.67	$29.67	$29.49	$29.49	$26.79	772,498
2016-09-22	$30.27	$30.30	$30.01	$30.19	$27.43	1,245,096
2016-09-21	$29.96	$30.00	$29.51	$29.77	$27.05	1,279,577
2016-09-20	$29.22	$29.24	$28.95	$28.98	$26.33	314,321
2016-09-19	$29.06	$29.24	$29.01	$29.03	$26.37	398,200
2016-09-16	$29.09	$29.15	$28.92	$28.92	$26.27	595,190
2016-09-15	$29.17	$29.51	$29.11	$29.48	$26.78	953,502
2016-09-14	$29.84	$29.85	$29.58	$29.62	$26.91	710,907
2016-09-13	$30.30	$30.39	$29.97	$30.10	$27.35	840,952
2016-09-12	$30.17	$30.47	$30.06	$30.41	$27.63	954,016
2016-09-09	$30.59	$30.59	$30.08	$30.09	$27.34	1,096,468
2016-09-08	$30.88	$30.95	$30.79	$30.84	$28.02	665,898
2016-09-07	$31.01	$31.18	$30.85	$30.88	$28.05	829,254
2016-09-06	$30.77	$30.78	$30.56	$30.77	$27.95	2,104,694
2016-09-02	$30.90	$30.98	$30.86	$30.96	$28.13	1,062,430
2016-09-01	$30.97	$31.10	$30.60	$30.78	$27.96	652,902
2016-08-31	$30.76	$30.85	$30.66	$30.81	$27.99	463,199
2016-08-30	$30.88	$30.98	$30.83	$30.90	$28.07	497,622
2016-08-29	$30.52	$30.72	$30.50	$30.62	$27.82	521,828
2016-08-26	$30.22	$30.42	$29.96	$30.23	$27.46	990,197
2016-08-25	$30.58	$30.66	$30.53	$30.62	$27.82	411,309
2016-08-24	$30.67	$30.77	$30.54	$30.60	$27.80	459,136
2016-08-23	$30.72	$30.78	$30.56	$30.58	$27.78	530,436
2016-08-22	$30.91	$31.06	$30.87	$30.97	$28.14	1,056,678
2016-08-19	$30.71	$30.71	$30.47	$30.63	$27.83	1,138,676
2016-08-18	$29.90	$29.99	$29.82	$29.97	$27.23	424,230
2016-08-17	$29.68	$29.94	$29.68	$29.88	$27.15	723,769
2016-08-16	$29.17	$29.34	$29.17	$29.28	$26.60	341,762
2016-08-15	$29.26	$29.33	$29.24	$29.30	$26.62	244,502
2016-08-12	$29.09	$29.24	$28.99	$29.15	$26.48	588,072
2016-08-11	$29.23	$29.43	$29.17	$29.40	$26.71	368,471
2016-08-10	$29.29	$29.29	$29.08	$29.10	$26.44	370,030
2016-08-09	$29.12	$29.27	$29.08	$29.22	$26.55	415,583
2016-08-08	$29.30	$29.40	$29.18	$29.22	$26.55	659,160
2016-08-05	$28.81	$28.97	$28.80	$28.96	$26.31	631,450
2016-08-04	$28.68	$28.81	$28.59	$28.79	$26.16	718,303
2016-08-03	$28.03	$28.32	$28.03	$28.32	$25.73	753,743
2016-08-02	$28.06	$28.28	$27.88	$28.05	$25.48	1,413,641
2016-08-01	$27.31	$27.47	$27.27	$27.29	$24.79	830,398
2016-07-29	$27.24	$27.29	$27.09	$27.12	$24.64	731,782
2016-07-28	$26.95	$27.03	$26.77	$26.99	$24.52	1,039,253
2016-07-27	$27.14	$27.36	$27.05	$27.14	$24.66	790,154
2016-07-26	$26.84	$26.98	$26.78	$26.96	$24.49	441,932
2016-07-25	$26.91	$26.96	$26.80	$26.89	$24.43	421,061
2016-07-22	$26.84	$26.90	$26.74	$26.82	$24.37	544,531
2016-07-21	$27.08	$27.17	$26.85	$26.91	$24.45	807,063
2016-07-20	$26.54	$26.60	$26.42	$26.58	$24.15	811,595
2016-07-19	$26.56	$26.60	$26.43	$26.47	$24.05	402,483
2016-07-18	$26.50	$26.71	$26.49	$26.64	$24.20	959,594
2016-07-15	$26.50	$26.64	$26.45	$26.47	$24.05	1,117,295
2016-07-14	$25.99	$26.04	$25.76	$25.93	$23.56	1,134,996
2016-07-13	$26.39	$26.46	$26.08	$26.28	$23.88	1,084,460
2016-07-12	$26.06	$26.20	$26.00	$26.07	$23.68	1,225,813
2016-07-11	$25.64	$25.86	$25.59	$25.78	$23.42	1,110,645
2016-07-08	$24.97	$25.14	$24.91	$25.09	$22.79	559,747
2016-07-07	$24.51	$24.72	$24.44	$24.58	$22.33	867,125
2016-07-06	$24.29	$24.48	$24.03	$24.48	$22.24	1,323,130
2016-07-05	$25.12	$25.15	$24.82	$24.85	$22.58	742,302
2016-07-01	$25.11	$25.28	$25.01	$25.12	$22.82	1,386,523
2016-06-30	$25.16	$25.40	$25.04	$25.33	$23.01	1,013,505
2016-06-29	$25.34	$25.61	$25.27	$25.51	$23.18	1,239,439
2016-06-28	$24.99	$25.27	$24.92	$25.22	$22.91	1,440,018
2016-06-27	$25.00	$25.00	$24.52	$24.76	$22.49	2,000,134
2016-06-24	$25.28	$25.67	$25.26	$25.27	$22.76	1,055,229
2016-06-23	$26.53	$26.66	$26.44	$26.63	$23.98	861,365
2016-06-22	$25.90	$26.25	$25.77	$25.93	$23.35	1,346,993
2016-06-21	$26.47	$26.54	$26.32	$26.41	$23.78	605,054
2016-06-20	$26.45	$26.54	$26.25	$26.27	$23.66	709,409
2016-06-17	$25.96	$26.09	$25.81	$25.95	$23.37	1,047,683
2016-06-16	$25.78	$26.10	$25.68	$25.96	$23.38	1,827,213
2016-06-15	$26.08	$26.27	$26.00	$26.04	$23.45	801,199
2016-06-14	$25.75	$25.82	$25.40	$25.60	$23.05	947,205
2016-06-13	$26.08	$26.25	$25.91	$25.93	$23.35	526,293
2016-06-10	$26.70	$26.70	$26.29	$26.40	$23.77	587,941
2016-06-09	$26.96	$26.98	$26.80	$26.89	$24.22	566,421
2016-06-08	$27.40	$27.45	$27.26	$27.35	$24.63	472,966
2016-06-07	$27.33	$27.41	$27.22	$27.29	$24.58	578,284
2016-06-06	$27.16	$27.22	$27.01	$27.18	$24.48	715,118
2016-06-03	$27.21	$27.22	$26.98	$27.11	$24.41	537,706
2016-06-02	$27.12	$27.30	$27.00	$27.28	$24.57	766,353
2016-06-01	$27.81	$27.81	$27.54	$27.70	$24.95	619,327
2016-05-31	$27.70	$28.10	$27.69	$27.98	$25.20	1,849,531
2016-05-27	$27.49	$27.60	$27.10	$27.17	$24.47	843,360
2016-05-26	$27.81	$27.89	$27.69	$27.75	$24.99	454,723
2016-05-25	$27.27	$27.62	$27.27	$27.60	$24.86	894,641
2016-05-24	$26.80	$27.05	$26.80	$27.04	$24.35	420,892
2016-05-23	$26.85	$26.89	$26.62	$26.64	$23.99	395,801
2016-05-20	$26.60	$26.84	$26.58	$26.80	$24.13	809,521
2016-05-19	$26.62	$26.66	$26.45	$26.59	$23.95	852,442
2016-05-18	$26.61	$26.92	$26.54	$26.80	$24.13	1,020,548
2016-05-17	$27.12	$27.19	$26.76	$26.85	$24.18	1,215,685
2016-05-16	$27.02	$27.23	$26.97	$27.13	$24.43	2,736,413
2016-05-13	$27.20	$27.48	$26.23	$26.28	$23.67	1,583,923
2016-05-12	$27.78	$27.87	$27.45	$27.61	$24.86	491,445
2016-05-11	$27.88	$27.95	$27.41	$27.46	$24.73	943,917
2016-05-10	$27.88	$28.26	$27.88	$28.25	$25.44	549,019
2016-05-09	$27.82	$27.89	$27.54	$27.63	$24.88	1,057,524
2016-05-06	$27.31	$27.46	$27.18	$27.43	$24.70	726,192
2016-05-05	$26.59	$26.73	$26.47	$26.63	$23.98	542,584
2016-05-04	$26.64	$26.75	$26.39	$26.47	$23.84	604,726
2016-05-03	$26.93	$26.93	$26.63	$26.76	$24.10	724,863
2016-05-02	$27.10	$27.13	$26.94	$27.11	$24.41	621,530
2016-04-29	$27.12	$27.24	$26.78	$26.96	$24.28	1,259,986
2016-04-28	$27.27	$27.71	$27.23	$27.23	$24.52	2,163,332
2016-04-27	$28.36	$28.50	$28.24	$28.47	$25.64	495,745
2016-04-26	$28.63	$28.71	$28.49	$28.71	$25.85	371,789
2016-04-25	$28.65	$28.74	$28.56	$28.69	$25.84	446,365
2016-04-22	$28.56	$28.70	$28.47	$28.65	$25.80	314,569
2016-04-21	$28.43	$28.46	$28.23	$28.24	$25.43	384,840
2016-04-20	$28.46	$28.52	$28.22	$28.39	$25.57	495,357
2016-04-19	$28.43	$28.72	$28.33	$28.50	$25.67	629,949
2016-04-18	$27.48	$27.94	$27.37	$27.88	$25.11	674,170
2016-04-15	$27.68	$27.72	$27.52	$27.54	$24.80	400,066
2016-04-14	$27.80	$27.98	$27.77	$27.90	$25.13	705,594
2016-04-13	$27.78	$27.90	$27.73	$27.89	$25.12	1,141,230
2016-04-12	$27.04	$27.30	$26.98	$27.20	$24.50	852,824
2016-04-11	$26.43	$26.43	$26.10	$26.14	$23.54	583,557
2016-04-08	$26.60	$26.65	$26.35	$26.40	$23.77	709,157
2016-04-07	$25.96	$26.04	$25.53	$25.68	$23.13	749,237
2016-04-06	$25.96	$26.09	$25.78	$26.06	$23.47	483,151
2016-04-05	$25.58	$25.76	$25.53	$25.63	$23.08	808,218
2016-04-04	$26.21	$26.34	$26.01	$26.17	$23.57	1,235,269
2016-04-01	$26.34	$26.46	$26.16	$26.29	$23.68	719,464
2016-03-31	$27.32	$27.51	$27.23	$27.34	$24.62	551,355
2016-03-30	$26.95	$27.09	$26.89	$26.95	$24.27	857,626
2016-03-29	$27.13	$27.39	$27.03	$27.38	$24.66	521,137
2016-03-28	$27.05	$27.22	$27.02	$27.12	$24.42	507,530
2016-03-24	$26.63	$26.70	$26.47	$26.69	$23.85	440,724
2016-03-23	$27.36	$27.36	$27.01	$27.04	$24.16	513,609
2016-03-22	$27.55	$27.68	$27.40	$27.59	$24.65	728,262
2016-03-21	$27.55	$27.70	$27.51	$27.68	$24.74	533,014
2016-03-18	$27.70	$27.70	$27.42	$27.58	$24.65	654,350
2016-03-17	$27.42	$27.79	$27.36	$27.68	$24.74	592,097
2016-03-16	$27.10	$27.48	$27.09	$27.41	$24.49	787,566
2016-03-15	$27.53	$27.65	$27.48	$27.64	$24.70	403,966
2016-03-14	$27.77	$28.01	$27.76	$27.94	$24.97	570,175
2016-03-11	$27.96	$28.26	$27.93	$28.23	$25.23	437,891
2016-03-10	$28.00	$28.12	$27.37	$27.64	$24.70	516,656
2016-03-09	$27.71	$27.80	$27.47	$27.65	$24.71	232,192
2016-03-08	$27.65	$27.78	$27.48	$27.55	$24.62	499,257
2016-03-07	$27.80	$28.01	$27.64	$27.87	$24.90	353,250
2016-03-04	$28.00	$28.13	$27.85	$28.03	$25.05	431,054
2016-03-03	$27.66	$27.79	$27.57	$27.77	$24.82	587,773
2016-03-02	$26.98	$27.13	$26.91	$27.11	$24.23	474,512
2016-03-01	$26.04	$26.77	$25.99	$26.71	$23.87	1,588,818
2016-02-29	$25.77	$26.05	$25.67	$25.71	$22.97	986,644
2016-02-26	$26.03	$26.15	$25.93	$26.08	$23.31	1,057,033
2016-02-25	$25.46	$25.65	$25.31	$25.64	$22.91	548,460
2016-02-24	$25.18	$25.52	$24.96	$25.50	$22.79	551,453
2016-02-23	$25.87	$25.91	$25.56	$25.61	$22.89	713,088
2016-02-22	$26.12	$26.20	$26.01	$26.11	$23.33	610,950
2016-02-19	$25.92	$25.98	$25.70	$25.93	$23.17	554,498
2016-02-18	$26.60	$26.73	$26.18	$26.25	$23.46	418,935
2016-02-17	$26.17	$26.36	$26.13	$26.24	$23.45	663,528
2016-02-16	$26.05	$26.05	$25.50	$25.93	$23.17	826,071
2016-02-12	$24.78	$25.15	$24.56	$25.14	$22.47	619,197
2016-02-11	$25.00	$25.10	$24.64	$24.85	$22.21	569,750
2016-02-10	$25.66	$25.93	$25.33	$25.33	$22.64	532,370
2016-02-09	$25.11	$25.47	$25.10	$25.32	$22.63	759,151
2016-02-08	$26.03	$26.17	$25.57	$25.85	$23.10	797,106
2016-02-05	$26.39	$26.52	$25.97	$26.01	$23.24	703,749
2016-02-04	$26.53	$26.87	$26.42	$26.74	$23.90	789,812
2016-02-03	$26.94	$26.96	$26.15	$26.64	$23.81	1,339,818
2016-02-02	$27.83	$27.93	$27.48	$27.63	$24.69	1,286,196
2016-02-01	$27.62	$27.84	$27.38	$27.73	$24.78	1,483,503
2016-01-29	$27.15	$27.49	$26.41	$27.02	$24.15	1,491,530
2016-01-28	$27.56	$27.69	$27.09	$27.35	$24.44	1,292,243
2016-01-27	$27.94	$28.11	$27.47	$27.60	$24.66	1,175,680
2016-01-26	$27.83	$27.92	$27.64	$27.87	$24.90	1,205,785
2016-01-25	$28.08	$28.19	$27.83	$27.88	$24.91	778,018
2016-01-22	$28.41	$28.74	$28.31	$28.72	$25.66	1,107,292
2016-01-21	$27.35	$27.87	$27.15	$27.62	$24.68	1,858,713
2016-01-20	$28.35	$28.42	$27.55	$28.27	$25.26	701,709
2016-01-19	$29.44	$29.48	$28.85	$29.15	$26.05	707,549
2016-01-15	$29.14	$29.28	$28.81	$29.03	$25.94	572,887
2016-01-14	$29.66	$30.11	$29.37	$29.96	$26.77	705,947
2016-01-13	$30.26	$30.31	$29.58	$29.70	$26.54	680,181
2016-01-12	$30.08	$30.12	$29.55	$29.89	$26.71	896,918
2016-01-11	$29.15	$29.43	$28.97	$29.36	$26.24	943,588
2016-01-08	$29.94	$29.96	$28.83	$28.89	$25.82	862,511
2016-01-07	$29.75	$29.86	$29.42	$29.50	$26.36	650,624
2016-01-06	$30.38	$30.41	$30.09	$30.24	$27.02	433,115
2016-01-05	$30.80	$30.91	$30.67	$30.75	$27.48	517,056
2016-01-04	$30.86	$31.00	$30.73	$30.99	$27.69	760,617
2015-12-31	$32.01	$32.04	$31.78	$31.93	$28.53	1,285,123
2015-12-30	$32.28	$32.40	$31.92	$32.04	$28.63	1,102,662
2015-12-29	$32.38	$32.51	$32.27	$32.41	$28.96	359,817
2015-12-28	$32.21	$32.24	$32.07	$32.22	$28.79	238,642
2015-12-24	$32.24	$32.54	$32.14	$32.40	$28.78	244,349
2015-12-23	$32.38	$32.55	$32.15	$32.38	$28.76	786,686
2015-12-22	$32.05	$32.26	$31.90	$32.17	$28.58	424,982
2015-12-21	$32.08	$32.18	$31.88	$32.11	$28.52	359,574
2015-12-18	$32.06	$32.10	$31.85	$31.94	$28.37	535,531
2015-12-17	$32.76	$32.78	$32.36	$32.37	$28.75	367,591
2015-12-16	$32.43	$32.82	$32.38	$32.79	$29.13	426,964
2015-12-15	$31.46	$31.73	$31.46	$31.53	$28.01	489,493
2015-12-14	$31.62	$31.67	$31.18	$31.55	$28.03	510,797
2015-12-11	$31.76	$31.86	$31.36	$31.40	$27.89	460,217
2015-12-10	$32.15	$32.22	$32.04	$32.06	$28.48	491,222
2015-12-09	$32.29	$32.47	$31.94	$32.16	$28.57	387,551
2015-12-08	$32.23	$32.26	$32.02	$32.16	$28.57	482,485
2015-12-07	$32.80	$32.80	$32.48	$32.63	$28.98	425,528
2015-12-04	$32.38	$32.74	$32.35	$32.69	$29.04	281,823
2015-12-03	$33.03	$33.03	$32.41	$32.52	$28.89	385,275
2015-12-02	$33.18	$33.26	$32.88	$32.93	$29.25	239,744
2015-12-01	$33.18	$33.42	$33.14	$33.32	$29.60	459,772
2015-11-30	$32.63	$32.72	$32.52	$32.68	$29.03	396,405
2015-11-27	$32.68	$32.72	$32.51	$32.63	$28.98	104,717
2015-11-25	$32.81	$32.81	$32.60	$32.60	$28.96	188,843
2015-11-24	$32.73	$32.95	$32.65	$32.89	$29.22	270,358
2015-11-23	$32.79	$32.84	$32.57	$32.65	$29.00	252,479
2015-11-20	$32.90	$32.96	$32.75	$32.78	$29.12	226,429
2015-11-19	$33.00	$33.10	$32.91	$32.95	$29.27	326,609
2015-11-18	$32.61	$32.83	$32.49	$32.81	$29.14	258,087
2015-11-17	$32.46	$32.58	$32.37	$32.43	$28.81	405,653
2015-11-16	$32.20	$32.61	$32.20	$32.61	$28.97	440,439
2015-11-13	$32.35	$32.37	$32.09	$32.13	$28.54	595,639
2015-11-12	$32.51	$32.54	$32.21	$32.22	$28.62	355,781
2015-11-11	$32.74	$32.77	$32.55	$32.57	$28.93	274,217
2015-11-10	$32.61	$32.73	$32.53	$32.66	$29.01	358,528
2015-11-09	$32.73	$32.78	$32.45	$32.54	$28.90	1,102,165
2015-11-06	$32.75	$32.80	$32.39	$32.51	$28.88	1,000,898
2015-11-05	$32.67	$32.98	$32.67	$32.81	$29.14	797,415
2015-11-04	$33.47	$33.47	$32.02	$32.09	$28.51	993,202
2015-11-03	$33.13	$33.39	$33.13	$33.25	$29.54	473,625
2015-11-02	$33.03	$33.32	$32.92	$33.30	$29.58	487,383
2015-10-30	$33.31	$33.33	$33.05	$33.13	$29.43	401,013
2015-10-29	$32.93	$33.04	$32.83	$32.98	$29.30	448,610
2015-10-28	$33.60	$33.83	$33.42	$33.83	$30.05	422,447
2015-10-27	$33.58	$33.58	$33.36	$33.38	$29.65	438,471
2015-10-26	$33.81	$33.85	$33.66	$33.80	$30.02	295,878
2015-10-23	$33.81	$33.87	$33.66	$33.83	$30.05	553,044
2015-10-22	$32.83	$33.08	$32.78	$33.04	$29.35	335,978
2015-10-21	$32.94	$32.94	$32.68	$32.70	$29.05	401,624
2015-10-20	$32.02	$32.14	$31.95	$32.00	$28.43	298,240
2015-10-19	$32.07	$32.24	$31.90	$32.19	$28.59	293,195
2015-10-16	$32.39	$32.49	$32.18	$32.49	$28.86	402,602
2015-10-15	$32.16	$32.39	$32.04	$32.37	$28.75	347,980
2015-10-14	$32.03	$32.10	$31.71	$31.76	$28.21	374,912
2015-10-13	$32.30	$32.44	$32.12	$32.20	$28.60	372,032
2015-10-12	$32.85	$32.88	$32.53	$32.75	$29.09	531,612
2015-10-09	$32.70	$33.06	$32.69	$32.72	$29.06	638,162
2015-10-08	$32.21	$32.53	$32.06	$32.50	$28.87	375,728
2015-10-07	$32.16	$32.33	$32.04	$32.25	$28.65	969,459
2015-10-06	$30.80	$30.84	$30.59	$30.75	$27.31	428,556
2015-10-05	$30.77	$31.01	$30.63	$30.85	$27.40	463,562
2015-10-02	$29.77	$30.52	$29.75	$30.52	$27.11	902,951
2015-10-01	$30.00	$30.11	$29.79	$30.01	$26.66	432,498
2015-09-30	$29.62	$29.91	$29.56	$29.90	$26.56	576,309
2015-09-29	$29.57	$29.58	$29.28	$29.48	$26.19	495,153
2015-09-28	$30.12	$30.12	$29.61	$29.65	$26.34	475,595
2015-09-25	$31.00	$31.03	$30.43	$30.54	$27.13	309,192
2015-09-24	$30.49	$30.77	$30.19	$30.70	$27.11	441,989
2015-09-23	$30.92	$30.95	$30.58	$30.77	$27.17	364,503
2015-09-22	$30.80	$30.90	$30.53	$30.76	$27.17	446,742
2015-09-21	$31.34	$31.49	$31.20	$31.36	$27.69	266,743
2015-09-18	$31.30	$31.44	$31.14	$31.19	$27.54	389,833
2015-09-17	$31.84	$32.31	$31.83	$31.90	$28.17	389,528
2015-09-16	$32.03	$32.13	$31.94	$32.12	$28.37	549,041
2015-09-15	$30.85	$31.22	$30.57	$31.15	$27.51	517,058
2015-09-14	$30.56	$30.61	$30.39	$30.59	$27.01	503,524
2015-09-11	$30.52	$30.75	$30.44	$30.74	$27.15	373,064
2015-09-10	$30.85	$31.01	$30.71	$30.86	$27.25	339,291
2015-09-09	$31.67	$31.81	$31.03	$31.07	$27.44	594,327
2015-09-08	$31.05	$31.25	$30.96	$31.24	$27.59	586,795
2015-09-04	$30.06	$30.21	$29.98	$30.10	$26.58	509,316
2015-09-03	$30.90	$31.15	$30.84	$30.94	$27.32	433,888

Honda Motor (HMC) News Headlines

Hybrids lead Consumer Reports' top 10 new vehicle picks

Toyota Motor had the most top picks of any automaker, at four, followed by Subaru at two. Tesla, Ford Motor, Mazda and BMW each had one vehicle on th…

cnbc.com Feb. 27, 2024

Honda to Sell Plug-in Hydrogen Vehicle in North America, Japan

None

bloomberg.com Feb. 28, 2024

Honda's first electric SUV qualifies for full EV tax credit

The first EV SUV offering from Honda Motor Company, the Prologue, comes in at a price point that makes it eligible for the full federal EV tax credit…

foxbusiness.com March 8, 2024

Recent Honda Motor (HMC) News

EV euphoria is dead. Automakers trumpet consumer choice for U.S. car shoppers

Automakers from Ford and GM to Mercedes-Benz, Volkswagen and Aston Martin are scaling back or delaying their electric vehicle plans.

cnbc.com

Published: March 13, 2024

Nissan, Honda consider China output cuts, Nikkei reports

None

reuters.com

Published: March 12, 2024

Honda, Nissan Considering Cutting China Capacity, Nikkei Says

None

bloomberg.com

Published: March 12, 2024

US opens probe into 250,712 Honda vehicles over braking issues

None

reuters.com

Published: March 11, 2024

Similar Companies to Honda Motor (HMC) in the Auto Manufacturers Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Toyota Motor Corporation	TM	Auto Manufacturers	Consumer Cyclical	16,400,000
Tata Motors Ltd	TTM	Auto Manufacturers	Consumer Cyclical	278,230
Ford Motor Company	F	Auto Manufacturers	Consumer Cyclical	193,000
Honda Motor	HMC	Auto Manufacturers	Consumer Cyclical	180,000
General Motors Company	GM	Auto Manufacturers	Consumer Cyclical	166,000
Tesla Inc	TSLA	Auto Manufacturers	Consumer Cyclical	51,853
NIO Inc	NIO	Auto Manufacturers	Consumer Cyclical	9,000
XPeng Inc	XPEV	Auto Manufacturers	Consumer Cyclical	8,000
Ferrari N.V.	RACE	Auto Manufacturers	Consumer Cyclical	5,927
Niu Technologies	NIU	Auto Manufacturers	Consumer Cyclical	4,400

Honda Motor (HMC) Exchange: NYSE

$34.55 ($0.41) 1.20%

Honda Motor - Daily Information

About Honda Motor (HMC)

Invest in Honda Motor (HMC)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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.

Historical Stock Data for Honda Motor (HMC)

Honda Motor (HMC) News Headlines

Recent Honda Motor (HMC) News

EV euphoria is dead. Automakers trumpet consumer choice for U.S. car shoppers

Nissan, Honda consider China output cuts, Nikkei reports

Honda, Nissan Considering Cutting China Capacity, Nikkei Says

US opens probe into 250,712 Honda vehicles over braking issues

Similar Companies to Honda Motor (HMC) in the Auto Manufacturers Industry