CVR Energy Inc (CVI) Stock

Data as of April 26, 2024

$35.14 ($-0.28) -0.79%

CVR Energy Inc - Daily Information

Click for more stock information on CVR Energy Inc.

Daily Information	Data
Date	April 26, 2024
Open	$35.66
Previous Close	$35.14
High	$36.06
Low	$34.81
Adjusted Open	$35.66
Previous Adjusted Close	$35.14
Adjusted High	$36.06
Adjusted Low	$34.81

About CVR Energy Inc (CVI)

CVR Energy, Inc. is a holding company based in Sugar Land, Texas. CVR Energy is engaged in the petroleum refining and nitrogen fertilizer manufacturing industries through its subsidiaries CVR Refining, LP, and CVR Partners, LP respectively. The refining assets of CVR Refining, LP consist of a complex refinery in Coffeyville, Kansas, notes a crude oil refinery in Wynnewood, Oklahoma, and a small hydrocracking unit. CVR Partners, LP, manufactures and distributes nitrogen fertilizer products. CVR Energy was formed in 2006 upon the merger of two companies, CVR, Inc. and Sky Bridges Acquisition Corporation. Since its inception, CVR Energy has experienced strong growth in both its refining and fertilizer manufacturing businesses.

Invest in CVR Energy Inc (CVI)

When you sign up and link your bank account, a surprise stock appears in your account.

$417 million in distributions.

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

Historical Stock Data for CVR Energy Inc (CVI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$35.66	$36.06	$34.81	$35.14	$35.14	743,976
2024-04-11	$35.24	$35.68	$34.75	$35.42	$35.42	729,055
2024-04-10	$35.18	$35.54	$34.48	$35.03	$35.03	887,909
2024-04-09	$36.47	$36.57	$35.05	$35.25	$35.25	904,708
2024-04-08	$37.39	$37.66	$36.31	$36.32	$36.32	763,324
2024-04-05	$37.82	$38.02	$37.19	$37.57	$37.57	550,374
2024-04-04	$37.60	$37.92	$37.03	$37.28	$37.28	487,130
2024-04-03	$36.68	$38.07	$36.35	$37.62	$37.62	879,683
2024-04-02	$36.95	$37.60	$35.90	$36.36	$36.36	1,218,792
2024-04-01	$36.00	$36.96	$35.22	$36.72	$36.72	1,026,619
2024-03-28	$34.83	$35.96	$34.70	$35.66	$35.66	1,160,217
2024-03-27	$35.15	$35.55	$34.76	$34.87	$34.87	1,052,448
2024-03-26	$36.32	$36.47	$35.13	$35.15	$35.15	850,671
2024-03-25	$36.77	$37.02	$35.84	$36.16	$36.16	540,337
2024-03-22	$36.56	$36.67	$35.96	$36.42	$36.42	551,272
2024-03-21	$36.90	$37.34	$36.55	$36.69	$36.69	839,984
2024-03-20	$35.82	$36.99	$35.53	$36.78	$36.78	790,716
2024-03-19	$35.50	$36.46	$35.50	$36.24	$36.24	942,661
2024-03-18	$36.03	$36.07	$35.37	$35.58	$35.58	776,785
2024-03-15	$34.64	$36.15	$34.64	$35.90	$35.90	2,243,928
2024-03-14	$34.90	$35.26	$33.79	$34.42	$34.42	1,074,818
2024-03-13	$33.26	$34.89	$33.26	$34.70	$34.70	1,177,910
2024-03-12	$32.88	$33.36	$32.51	$32.54	$32.54	670,852
2024-03-11	$33.05	$33.41	$32.57	$32.89	$32.89	609,971
2024-03-08	$33.59	$33.87	$32.72	$33.09	$33.09	772,004
2024-03-07	$32.41	$33.90	$32.41	$33.65	$33.65	695,853
2024-03-06	$32.43	$32.64	$31.72	$32.20	$32.20	847,732
2024-03-05	$32.07	$32.66	$31.82	$32.15	$32.15	789,911
2024-03-04	$32.86	$33.42	$32.11	$32.12	$32.12	875,428
2024-03-01	$32.99	$33.43	$32.44	$32.77	$32.77	1,044,766
2024-02-29	$32.09	$33.24	$31.97	$33.18	$32.68	1,253,357
2024-02-28	$33.11	$33.23	$32.01	$32.07	$31.59	1,277,102
2024-02-27	$33.58	$34.04	$33.38	$33.57	$33.07	888,478
2024-02-26	$33.20	$34.18	$33.08	$33.56	$33.06	1,230,274
2024-02-23	$32.40	$33.52	$32.06	$33.43	$33.43	1,345,429
2024-02-22	$33.40	$33.46	$32.15	$32.47	$32.47	1,899,876
2024-02-21	$34.37	$34.92	$32.79	$33.44	$33.44	1,719,801
2024-02-20	$35.01	$35.01	$33.94	$34.47	$34.47	1,570,107
2024-02-16	$35.73	$35.76	$34.99	$35.05	$35.05	1,007,644
2024-02-15	$35.25	$36.10	$35.13	$35.67	$35.67	939,740
2024-02-14	$35.51	$35.75	$34.50	$35.25	$35.25	959,659
2024-02-13	$35.08	$35.45	$34.55	$35.08	$35.08	751,064
2024-02-12	$35.30	$35.85	$35.26	$35.46	$35.46	615,479
2024-02-09	$35.05	$35.52	$34.81	$35.26	$35.26	555,010
2024-02-08	$34.59	$35.44	$34.43	$35.02	$35.02	678,619
2024-02-07	$33.59	$34.68	$33.37	$34.47	$34.47	668,868
2024-02-06	$34.02	$34.62	$33.48	$33.50	$33.50	785,590
2024-02-05	$33.14	$34.14	$32.66	$33.96	$33.96	622,429
2024-02-02	$33.78	$34.38	$33.15	$33.53	$33.53	791,127
2024-02-01	$33.97	$34.53	$32.91	$33.80	$33.80	1,147,136
2024-01-31	$34.50	$34.85	$33.72	$33.73	$33.73	1,299,124
2024-01-30	$32.13	$34.50	$31.99	$34.49	$34.49	1,142,830
2024-01-29	$32.35	$32.63	$32.07	$32.54	$32.54	744,795
2024-01-26	$31.21	$32.45	$30.91	$32.43	$32.43	858,936
2024-01-25	$31.06	$31.41	$30.60	$31.10	$31.10	665,924
2024-01-24	$30.60	$30.78	$30.36	$30.68	$30.68	697,134
2024-01-23	$30.34	$30.76	$30.21	$30.40	$30.40	648,133
2024-01-22	$30.00	$30.53	$29.82	$30.31	$30.31	665,062
2024-01-19	$29.81	$30.02	$29.37	$30.00	$30.00	570,289
2024-01-18	$29.44	$29.73	$28.78	$29.71	$29.71	753,654
2024-01-17	$29.85	$30.00	$29.34	$29.36	$29.36	782,062
2024-01-16	$30.77	$31.05	$30.11	$30.13	$30.13	812,770
2024-01-12	$30.89	$31.01	$30.48	$30.84	$30.84	445,363
2024-01-11	$30.34	$30.71	$30.14	$30.31	$30.31	782,311
2024-01-10	$31.58	$31.58	$30.01	$30.15	$30.15	1,082,852
2024-01-09	$31.61	$31.96	$31.09	$31.47	$31.47	1,378,888
2024-01-08	$30.61	$31.70	$30.44	$31.66	$31.66	1,129,265
2024-01-05	$31.34	$31.39	$30.92	$31.19	$31.19	827,508
2024-01-04	$31.24	$31.92	$30.90	$31.14	$31.14	1,118,727
2024-01-03	$30.91	$31.56	$30.75	$31.07	$31.07	880,828
2024-01-02	$30.53	$31.20	$30.35	$31.15	$31.15	836,703
2023-12-29	$30.69	$30.78	$30.26	$30.30	$30.30	532,278
2023-12-28	$30.97	$31.11	$30.52	$30.54	$30.54	573,443
2023-12-27	$31.64	$31.68	$31.11	$31.12	$31.12	471,179
2023-12-26	$31.84	$32.05	$31.50	$31.60	$31.60	539,106
2023-12-22	$31.78	$31.97	$31.36	$31.40	$31.40	776,619
2023-12-21	$31.70	$31.88	$31.07	$31.36	$31.36	822,244
2023-12-20	$31.79	$32.29	$31.44	$31.65	$31.65	1,116,854
2023-12-19	$31.69	$32.17	$31.38	$31.70	$31.70	1,044,297
2023-12-18	$32.09	$32.34	$31.45	$31.55	$31.55	998,525
2023-12-15	$31.90	$32.20	$31.13	$31.45	$31.45	3,985,653
2023-12-14	$31.20	$32.15	$31.15	$32.11	$32.11	1,040,828
2023-12-13	$29.55	$30.64	$29.28	$30.52	$30.52	1,496,628
2023-12-12	$29.93	$30.02	$29.22	$29.57	$29.57	823,395
2023-12-11	$30.28	$30.63	$30.09	$30.27	$30.27	747,319
2023-12-08	$30.55	$30.79	$30.01	$30.09	$30.09	741,601
2023-12-07	$30.39	$30.78	$30.12	$30.24	$30.24	566,958
2023-12-06	$31.03	$31.30	$30.13	$30.17	$30.17	907,861
2023-12-05	$32.26	$32.50	$31.29	$31.31	$31.31	747,743
2023-12-04	$32.05	$32.52	$31.74	$32.20	$32.20	547,588
2023-12-01	$31.72	$32.70	$31.72	$32.31	$32.31	672,365
2023-11-30	$31.92	$32.64	$31.56	$31.77	$31.77	835,621
2023-11-29	$32.60	$32.83	$31.63	$31.73	$31.73	580,439
2023-11-28	$32.49	$32.65	$32.13	$32.28	$32.28	400,417
2023-11-27	$31.69	$32.42	$31.44	$32.36	$32.36	732,060
2023-11-24	$32.05	$32.49	$31.94	$31.94	$31.94	195,291
2023-11-22	$31.00	$32.00	$30.75	$31.92	$31.92	500,409
2023-11-21	$31.59	$31.86	$30.95	$31.61	$31.61	504,281
2023-11-20	$31.56	$32.08	$31.56	$31.84	$31.84	662,564
2023-11-17	$31.40	$32.08	$31.28	$31.37	$31.37	574,655
2023-11-16	$31.78	$32.14	$30.57	$31.04	$31.04	754,720
2023-11-15	$31.96	$32.92	$31.80	$32.21	$32.21	1,145,427
2023-11-14	$30.76	$32.05	$30.64	$32.04	$32.04	1,125,557
2023-11-13	$30.28	$30.87	$30.06	$30.54	$30.54	754,658
2023-11-10	$29.64	$30.31	$29.41	$30.26	$30.26	995,952
2023-11-09	$31.60	$31.90	$30.96	$31.20	$29.27	1,304,131
2023-11-08	$31.70	$32.12	$31.35	$31.37	$29.43	1,018,035
2023-11-07	$32.03	$32.40	$31.13	$31.70	$29.73	1,197,118
2023-11-06	$33.07	$33.13	$32.30	$32.58	$30.56	1,216,839
2023-11-03	$33.58	$33.63	$31.87	$32.64	$30.62	1,046,354
2023-11-02	$33.93	$34.32	$33.27	$33.53	$31.45	1,134,481
2023-11-01	$32.85	$33.72	$32.49	$33.53	$31.45	1,239,265
2023-10-31	$31.26	$32.78	$30.82	$32.75	$30.72	2,112,555
2023-10-30	$31.34	$31.88	$31.06	$31.43	$29.48	990,762
2023-10-27	$31.42	$31.50	$30.65	$31.00	$31.00	811,953
2023-10-26	$30.98	$31.77	$30.36	$31.44	$31.44	685,146
2023-10-25	$31.37	$31.62	$31.05	$31.15	$31.15	525,548
2023-10-24	$32.50	$32.53	$31.33	$31.45	$31.45	898,628
2023-10-23	$32.34	$32.72	$31.78	$32.31	$32.31	783,292
2023-10-20	$32.81	$33.11	$32.46	$32.65	$32.65	744,226
2023-10-19	$33.13	$33.58	$32.41	$32.94	$32.94	842,093
2023-10-18	$32.33	$33.30	$32.17	$33.27	$33.27	484,940
2023-10-17	$31.80	$32.44	$31.80	$32.29	$32.29	528,807
2023-10-16	$31.80	$32.49	$31.77	$31.86	$31.86	704,432
2023-10-13	$32.00	$32.00	$31.01	$31.38	$31.38	732,787
2023-10-12	$32.41	$32.41	$31.10	$31.48	$31.48	623,106
2023-10-11	$31.49	$32.19	$31.27	$32.09	$32.09	557,187
2023-10-10	$31.19	$32.08	$31.06	$31.88	$31.88	903,165
2023-10-09	$31.32	$31.49	$30.60	$31.05	$31.05	959,926
2023-10-06	$31.01	$31.27	$30.21	$30.68	$30.68	1,084,663
2023-10-05	$30.23	$30.99	$30.05	$30.76	$30.76	1,243,742
2023-10-04	$31.74	$31.80	$30.37	$30.52	$30.52	978,057
2023-10-03	$32.92	$33.02	$31.53	$32.34	$32.34	1,121,620
2023-10-02	$34.03	$34.03	$32.96	$33.40	$33.40	734,925
2023-09-29	$35.39	$35.39	$33.70	$34.03	$34.03	959,058
2023-09-28	$34.68	$35.73	$34.68	$35.39	$35.39	911,922
2023-09-27	$34.55	$35.02	$33.99	$34.63	$34.63	867,552
2023-09-26	$33.37	$33.97	$33.37	$33.78	$33.78	710,438
2023-09-25	$33.55	$34.01	$33.50	$33.73	$33.73	1,133,441
2023-09-22	$34.73	$34.82	$33.76	$33.78	$33.78	755,563
2023-09-21	$34.33	$34.87	$33.75	$34.07	$34.07	987,725
2023-09-20	$33.38	$34.32	$33.37	$33.74	$33.74	808,548
2023-09-19	$34.91	$34.94	$33.23	$33.61	$33.61	1,111,246
2023-09-18	$34.90	$35.39	$34.50	$34.64	$34.64	733,618
2023-09-15	$34.99	$35.21	$34.13	$34.55	$34.55	3,094,254
2023-09-14	$35.61	$35.67	$34.98	$35.22	$35.22	1,433,892
2023-09-13	$35.78	$35.78	$34.49	$34.75	$34.75	1,429,106
2023-09-12	$35.65	$36.30	$34.70	$35.49	$35.49	2,334,978
2023-09-11	$37.17	$37.97	$36.94	$37.04	$37.04	861,744
2023-09-08	$36.06	$37.35	$36.01	$36.96	$36.96	1,116,765
2023-09-07	$34.74	$35.89	$34.74	$35.84	$35.84	612,661
2023-09-06	$34.68	$35.28	$34.29	$34.88	$34.88	511,024
2023-09-05	$35.09	$35.69	$34.58	$34.70	$34.70	850,248
2023-09-01	$33.55	$35.34	$33.51	$34.78	$34.78	1,281,980
2023-08-31	$32.99	$33.00	$32.38	$32.70	$32.70	1,656,325
2023-08-30	$32.63	$32.91	$32.33	$32.81	$32.81	728,527
2023-08-29	$32.17	$32.44	$31.46	$32.44	$32.44	949,699
2023-08-28	$32.65	$33.16	$32.08	$32.24	$32.24	994,328
2023-08-25	$32.27	$33.03	$32.02	$32.93	$32.93	1,047,480
2023-08-24	$32.11	$32.73	$31.95	$32.20	$32.20	1,286,691
2023-08-23	$34.00	$34.21	$31.84	$32.43	$32.43	1,827,238
2023-08-22	$34.74	$35.01	$34.27	$34.68	$34.68	743,344
2023-08-21	$35.33	$35.74	$34.14	$34.52	$34.52	887,051
2023-08-18	$34.34	$35.34	$34.27	$35.20	$35.20	780,190
2023-08-17	$35.40	$35.65	$34.64	$34.77	$34.77	717,618
2023-08-16	$35.07	$35.80	$34.78	$34.89	$34.89	613,439
2023-08-15	$35.65	$35.75	$34.35	$34.88	$34.88	981,190
2023-08-14	$36.39	$36.39	$35.66	$35.99	$35.99	636,640
2023-08-11	$35.89	$37.07	$35.79	$36.55	$36.55	821,118
2023-08-10	$37.67	$38.63	$37.08	$37.46	$35.98	1,190,741
2023-08-09	$36.86	$38.25	$36.60	$37.68	$36.19	1,324,843
2023-08-08	$36.26	$36.84	$35.83	$36.59	$35.15	1,149,983
2023-08-07	$36.75	$37.03	$36.07	$36.97	$35.51	1,557,358
2023-08-04	$36.62	$37.07	$36.20	$36.34	$34.91	1,719,383
2023-08-03	$36.57	$37.12	$36.00	$36.70	$35.25	1,292,732
2023-08-02	$36.42	$37.47	$35.92	$36.75	$35.30	1,705,024
2023-08-01	$38.00	$39.36	$36.08	$36.12	$34.70	3,033,891
2023-07-31	$36.60	$37.27	$36.43	$36.74	$36.74	837,328
2023-07-28	$35.50	$36.52	$35.40	$36.51	$36.51	644,834
2023-07-27	$35.81	$36.05	$35.18	$35.29	$35.29	580,888
2023-07-26	$34.60	$35.79	$34.53	$35.63	$35.63	569,735
2023-07-25	$34.80	$35.68	$34.51	$34.87	$34.87	679,762
2023-07-24	$34.15	$35.54	$33.86	$35.03	$35.03	924,751
2023-07-21	$33.55	$33.81	$32.99	$33.81	$33.81	490,418
2023-07-20	$33.00	$33.35	$32.58	$33.35	$33.35	518,620
2023-07-19	$32.10	$32.71	$31.99	$32.70	$32.70	690,980
2023-07-18	$31.00	$32.39	$30.91	$31.87	$31.87	729,016
2023-07-17	$30.48	$31.17	$30.38	$30.83	$30.83	508,866
2023-07-14	$30.95	$31.20	$30.21	$30.74	$30.74	594,711
2023-07-13	$31.31	$31.97	$31.06	$31.31	$31.31	860,094
2023-07-12	$32.00	$32.45	$31.22	$31.30	$31.30	755,827
2023-07-11	$30.80	$31.76	$30.72	$31.63	$31.63	755,841
2023-07-10	$31.13	$31.45	$30.67	$30.77	$30.77	695,404
2023-07-07	$29.75	$31.38	$29.75	$30.98	$30.98	654,353
2023-07-06	$29.76	$30.21	$28.95	$29.90	$29.90	1,460,969
2023-07-05	$29.80	$29.85	$29.32	$29.78	$29.78	665,436
2023-07-03	$30.08	$30.52	$29.46	$29.66	$29.66	535,080
2023-06-30	$30.20	$30.20	$29.44	$29.96	$29.96	1,108,457
2023-06-29	$29.07	$30.16	$29.07	$30.14	$30.14	900,280
2023-06-28	$28.27	$29.18	$27.99	$29.09	$29.09	682,986
2023-06-27	$27.83	$28.46	$27.31	$28.32	$28.32	1,040,566
2023-06-26	$27.40	$27.86	$27.10	$27.76	$27.76	964,565
2023-06-23	$26.68	$27.49	$26.67	$27.27	$27.27	1,104,707
2023-06-22	$26.92	$27.40	$26.27	$27.24	$27.24	827,745
2023-06-21	$26.58	$27.74	$26.41	$27.41	$27.41	884,993
2023-06-20	$27.46	$27.70	$26.28	$26.92	$26.92	1,012,534
2023-06-16	$27.90	$28.09	$27.43	$27.71	$27.71	4,622,942
2023-06-15	$27.15	$27.97	$27.15	$27.78	$27.78	866,331
2023-06-14	$28.00	$28.42	$26.83	$27.15	$27.15	834,364
2023-06-13	$27.75	$28.78	$27.71	$27.75	$27.75	1,191,833
2023-06-12	$27.11	$27.68	$27.01	$27.35	$27.35	759,209
2023-06-09	$27.35	$27.68	$27.00	$27.55	$27.55	675,657
2023-06-08	$27.73	$27.88	$26.78	$27.53	$27.53	866,305
2023-06-07	$25.91	$27.74	$25.83	$27.66	$27.66	1,461,806
2023-06-06	$24.73	$25.86	$24.70	$25.83	$25.83	868,798
2023-06-05	$25.65	$25.77	$24.78	$25.02	$25.02	1,078,600
2023-06-02	$24.31	$25.41	$24.15	$25.39	$25.39	1,543,358
2023-06-01	$23.56	$24.04	$23.28	$23.69	$23.69	1,120,368
2023-05-31	$22.89	$23.54	$22.85	$23.41	$23.41	1,361,392
2023-05-30	$23.49	$23.56	$22.90	$23.47	$23.47	887,349
2023-05-26	$23.66	$23.99	$23.44	$23.94	$23.94	1,075,430
2023-05-25	$24.34	$24.35	$22.60	$23.57	$23.57	2,936,655
2023-05-24	$24.71	$25.28	$24.29	$24.83	$24.83	1,183,060
2023-05-23	$25.73	$25.81	$24.43	$24.46	$24.46	1,896,768
2023-05-22	$24.96	$25.78	$24.96	$25.42	$25.42	797,264
2023-05-19	$25.40	$25.42	$24.62	$24.92	$24.92	629,340
2023-05-18	$24.45	$25.18	$24.21	$25.14	$25.14	758,128
2023-05-17	$24.46	$24.89	$24.15	$24.61	$24.61	744,071
2023-05-16	$24.72	$24.99	$23.99	$24.07	$24.07	724,898
2023-05-15	$24.08	$24.90	$23.85	$24.83	$24.83	872,935
2023-05-12	$24.37	$24.61	$23.02	$23.83	$23.83	1,443,555
2023-05-11	$25.00	$25.41	$24.39	$24.80	$24.29	1,681,962
2023-05-10	$25.40	$26.03	$24.89	$25.63	$25.10	1,467,807
2023-05-09	$24.39	$25.82	$24.29	$25.30	$24.78	1,000,789
2023-05-08	$24.74	$25.86	$24.63	$24.72	$24.21	1,234,824
2023-05-05	$23.83	$24.23	$23.49	$23.94	$23.45	1,223,874
2023-05-04	$24.66	$24.89	$23.22	$23.25	$22.77	1,738,703
2023-05-03	$25.85	$26.25	$24.03	$24.85	$24.34	2,925,828
2023-05-02	$26.89	$27.01	$24.62	$26.20	$25.66	2,868,235
2023-05-01	$26.20	$27.09	$26.02	$26.72	$26.17	1,215,647
2023-04-28	$26.12	$26.70	$26.00	$26.34	$25.80	810,175
2023-04-27	$26.36	$26.62	$25.67	$26.18	$25.64	756,165
2023-04-26	$26.32	$26.82	$26.05	$26.24	$25.70	770,196
2023-04-25	$27.28	$27.58	$26.31	$26.38	$25.84	924,211
2023-04-24	$27.02	$27.88	$26.85	$27.58	$27.01	856,968
2023-04-21	$27.96	$28.13	$27.02	$27.09	$26.53	1,057,258
2023-04-20	$27.77	$28.23	$27.52	$27.89	$27.32	953,280
2023-04-19	$27.92	$28.20	$27.35	$28.18	$27.60	890,697
2023-04-18	$28.39	$28.40	$27.67	$28.26	$27.68	729,579
2023-04-17	$29.28	$29.34	$28.36	$28.52	$27.93	738,764
2023-04-14	$30.10	$30.36	$29.02	$29.28	$28.68	1,085,358
2023-04-13	$30.72	$30.72	$29.63	$30.00	$29.38	1,154,715
2023-04-12	$32.40	$32.40	$31.06	$31.14	$30.50	656,950
2023-04-11	$31.57	$32.23	$31.39	$32.19	$31.53	717,898
2023-04-10	$30.77	$31.91	$30.77	$31.41	$30.76	565,030
2023-04-06	$31.24	$31.66	$30.73	$30.73	$30.10	855,992
2023-04-05	$29.91	$31.44	$29.62	$31.40	$30.75	1,170,555
2023-04-04	$33.16	$33.16	$29.69	$30.11	$29.49	1,561,346
2023-04-03	$33.82	$33.90	$32.55	$33.34	$32.65	1,054,835
2023-03-31	$32.74	$32.94	$32.20	$32.78	$32.11	820,659
2023-03-30	$33.56	$33.56	$32.50	$32.63	$31.96	519,336
2023-03-29	$32.65	$33.29	$32.20	$33.05	$32.37	1,229,733
2023-03-28	$31.16	$32.46	$31.16	$32.32	$31.66	1,207,795
2023-03-27	$30.20	$31.42	$29.82	$31.26	$30.62	994,149
2023-03-24	$29.08	$29.81	$28.51	$29.55	$28.94	1,092,951
2023-03-23	$31.14	$31.73	$29.79	$30.04	$29.42	1,049,808
2023-03-22	$30.81	$32.15	$30.76	$31.01	$30.37	869,487
2023-03-21	$31.05	$31.51	$30.57	$30.94	$30.30	1,476,082
2023-03-20	$29.95	$30.88	$29.93	$30.53	$29.90	6,998,968
2023-03-17	$29.43	$30.05	$29.00	$29.78	$29.78	2,533,758
2023-03-16	$29.81	$30.55	$28.91	$29.68	$29.68	2,540,637
2023-03-15	$28.12	$28.36	$27.06	$28.31	$28.31	1,593,612
2023-03-14	$29.26	$30.51	$28.94	$29.36	$29.36	678,105
2023-03-13	$29.69	$30.16	$28.68	$28.80	$28.80	828,047
2023-03-10	$31.20	$32.03	$30.59	$30.65	$30.65	596,827
2023-03-09	$32.16	$33.05	$31.09	$31.13	$31.13	675,830
2023-03-08	$32.56	$33.39	$31.48	$32.07	$32.07	737,841
2023-03-07	$33.41	$33.72	$32.39	$32.60	$32.60	616,669
2023-03-06	$33.08	$33.64	$32.84	$33.51	$33.51	638,963
2023-03-03	$32.20	$33.65	$31.90	$33.43	$33.43	815,376
2023-03-02	$33.23	$33.66	$32.74	$33.07	$32.58	878,058
2023-03-01	$31.80	$33.54	$31.66	$33.45	$32.96	890,581
2023-02-28	$33.06	$33.07	$31.66	$31.73	$31.26	1,184,999
2023-02-27	$31.65	$32.57	$31.40	$32.51	$32.03	816,745
2023-02-24	$30.88	$31.59	$29.75	$31.58	$31.11	1,056,194
2023-02-23	$32.20	$32.30	$30.35	$31.36	$30.90	1,275,578
2023-02-22	$32.50	$33.25	$30.55	$31.34	$30.88	1,144,742
2023-02-21	$32.04	$32.69	$31.88	$32.25	$31.77	834,596
2023-02-17	$32.72	$32.72	$31.42	$32.02	$31.55	754,891
2023-02-16	$33.59	$34.32	$33.22	$33.26	$32.77	835,588
2023-02-15	$33.39	$33.79	$32.85	$33.75	$33.25	720,942
2023-02-14	$33.51	$34.32	$33.45	$34.06	$33.56	823,549
2023-02-13	$34.27	$34.34	$33.53	$33.68	$33.18	540,645
2023-02-10	$32.96	$34.40	$32.59	$34.36	$33.85	776,063
2023-02-09	$32.50	$32.78	$32.03	$32.29	$31.81	509,971
2023-02-08	$33.00	$33.22	$31.90	$32.54	$32.06	466,572
2023-02-07	$32.00	$33.02	$31.89	$32.98	$32.49	641,071
2023-02-06	$32.17	$32.57	$31.19	$31.61	$31.14	693,785
2023-02-03	$32.49	$33.43	$32.02	$32.10	$31.63	521,880
2023-02-02	$32.51	$32.83	$31.43	$32.41	$31.93	716,529
2023-02-01	$33.15	$33.28	$31.58	$32.59	$32.11	722,414
2023-01-31	$32.59	$33.23	$32.41	$33.20	$32.71	674,541
2023-01-30	$34.22	$34.34	$32.66	$32.68	$32.20	622,870
2023-01-27	$35.47	$35.73	$34.00	$34.36	$33.85	539,917
2023-01-26	$34.62	$35.55	$33.90	$35.50	$34.98	460,275
2023-01-25	$34.49	$34.75	$33.63	$34.09	$33.59	502,434
2023-01-24	$33.82	$34.77	$32.88	$34.64	$34.13	839,017
2023-01-23	$33.00	$34.26	$32.69	$33.53	$33.04	836,322
2023-01-20	$33.03	$33.14	$32.21	$32.72	$32.24	977,207
2023-01-19	$32.53	$33.21	$32.18	$32.90	$32.42	666,296
2023-01-18	$32.78	$33.90	$32.52	$32.84	$32.36	598,524
2023-01-17	$32.16	$33.05	$32.16	$32.60	$32.12	555,623
2023-01-13	$31.54	$32.01	$31.05	$31.92	$31.45	424,356
2023-01-12	$31.50	$32.05	$31.19	$31.59	$31.12	665,690
2023-01-11	$31.51	$31.88	$30.79	$31.28	$30.82	522,863
2023-01-10	$31.68	$32.12	$30.69	$31.24	$30.78	368,491
2023-01-09	$32.30	$32.61	$31.20	$31.42	$30.96	551,530
2023-01-06	$31.58	$32.99	$31.45	$31.87	$31.40	803,474
2023-01-05	$30.20	$31.98	$30.20	$31.35	$30.89	992,416
2023-01-04	$29.29	$30.28	$28.90	$29.99	$29.55	757,720
2023-01-03	$31.01	$31.46	$29.14	$29.30	$28.87	909,847
2022-12-30	$31.02	$31.78	$30.98	$31.34	$31.34	872,995
2022-12-29	$30.18	$31.55	$30.01	$31.25	$31.25	631,680
2022-12-28	$31.19	$31.33	$29.96	$30.16	$30.16	637,510
2022-12-27	$31.99	$32.00	$31.12	$31.46	$31.46	664,043
2022-12-23	$30.28	$31.70	$30.20	$31.70	$31.70	705,753
2022-12-22	$31.08	$31.17	$29.33	$30.03	$30.03	587,317
2022-12-21	$32.58	$32.58	$31.17	$31.19	$31.19	768,112
2022-12-20	$30.09	$31.96	$30.09	$31.67	$31.67	960,463
2022-12-19	$29.94	$30.34	$29.61	$30.03	$30.03	661,842
2022-12-16	$29.34	$29.83	$28.90	$29.65	$29.65	863,910
2022-12-15	$29.53	$30.57	$29.45	$30.19	$30.19	727,842
2022-12-14	$30.10	$30.80	$29.56	$29.78	$29.78	602,556
2022-12-13	$31.21	$31.32	$29.75	$30.02	$30.02	1,412,554
2022-12-12	$28.65	$30.47	$28.57	$30.35	$30.35	1,271,483
2022-12-09	$29.70	$30.04	$28.88	$28.97	$28.97	823,528
2022-12-08	$31.34	$31.54	$29.42	$29.64	$29.64	1,281,012
2022-12-07	$32.39	$32.44	$30.76	$31.03	$31.03	808,870
2022-12-06	$32.96	$33.50	$31.92	$32.38	$32.38	678,184
2022-12-05	$34.97	$35.34	$32.91	$33.23	$33.23	813,488
2022-12-02	$36.90	$37.36	$34.47	$34.54	$34.54	868,001
2022-12-01	$37.11	$37.92	$36.76	$37.14	$37.14	655,711
2022-11-30	$38.47	$38.47	$36.25	$36.85	$36.85	1,556,138
2022-11-29	$39.51	$39.92	$37.84	$37.95	$37.95	589,355
2022-11-28	$39.24	$40.12	$38.15	$38.97	$38.97	568,468
2022-11-25	$40.03	$41.01	$39.91	$40.10	$40.10	279,722
2022-11-23	$40.09	$40.49	$39.50	$39.91	$39.91	357,266
2022-11-22	$40.22	$41.18	$39.86	$40.86	$40.86	842,994
2022-11-21	$39.24	$39.24	$37.36	$38.96	$38.96	790,137
2022-11-18	$39.27	$40.21	$37.93	$40.16	$40.16	987,054
2022-11-17	$39.20	$40.25	$38.91	$40.15	$40.15	392,143
2022-11-16	$40.26	$40.76	$39.39	$39.95	$39.95	488,947
2022-11-15	$40.13	$41.04	$39.30	$40.86	$40.86	595,090
2022-11-14	$38.86	$41.26	$38.86	$39.67	$39.67	1,107,947
2022-11-11	$38.56	$40.36	$38.17	$38.88	$38.88	1,459,171
2022-11-10	$37.48	$37.80	$35.94	$36.65	$36.65	1,025,541
2022-11-09	$38.80	$38.88	$37.38	$37.81	$36.42	1,052,397
2022-11-08	$39.70	$39.81	$38.29	$39.46	$38.01	732,627
2022-11-07	$39.80	$40.93	$39.45	$40.30	$38.82	772,014
2022-11-04	$39.46	$39.89	$38.25	$39.19	$37.75	671,275
2022-11-03	$37.35	$39.21	$36.59	$38.39	$36.98	578,364
2022-11-02	$38.00	$38.50	$36.22	$37.33	$35.96	887,221
2022-11-01	$38.61	$38.99	$36.09	$38.00	$36.60	1,364,367
2022-10-31	$39.17	$40.31	$38.67	$39.06	$37.62	700,137
2022-10-28	$40.08	$40.89	$38.52	$39.78	$38.32	695,778
2022-10-27	$40.74	$42.21	$39.87	$39.98	$38.51	778,354
2022-10-26	$40.51	$40.95	$39.70	$40.28	$38.80	521,202
2022-10-25	$40.00	$40.41	$38.31	$40.22	$38.74	640,604
2022-10-24	$40.80	$41.25	$39.47	$40.11	$38.63	605,900
2022-10-21	$39.02	$41.31	$38.27	$40.93	$39.42	838,356
2022-10-20	$38.79	$39.84	$38.07	$38.62	$37.20	760,227
2022-10-19	$36.10	$38.46	$36.00	$38.07	$36.67	846,524
2022-10-18	$35.72	$36.88	$34.94	$35.85	$34.53	700,514
2022-10-17	$34.63	$35.93	$34.54	$35.35	$34.05	655,377
2022-10-14	$34.73	$35.21	$33.54	$33.61	$33.61	620,159
2022-10-13	$33.69	$35.75	$33.26	$35.00	$35.00	779,828
2022-10-12	$31.99	$33.96	$31.03	$33.74	$33.74	811,710
2022-10-11	$32.24	$32.68	$31.38	$32.06	$32.06	746,614
2022-10-10	$34.00	$34.12	$32.45	$33.03	$33.03	500,374
2022-10-07	$34.29	$35.05	$33.54	$33.93	$33.93	885,602
2022-10-06	$32.87	$34.00	$32.41	$33.98	$33.98	494,052
2022-10-05	$32.72	$33.64	$31.80	$33.14	$33.14	772,942
2022-10-04	$31.00	$33.05	$30.76	$33.01	$33.01	774,102
2022-10-03	$30.36	$30.58	$29.31	$30.17	$30.17	1,000,997
2022-09-30	$28.55	$29.87	$28.28	$28.98	$28.98	713,774
2022-09-29	$29.63	$29.68	$28.23	$28.78	$28.78	661,809
2022-09-28	$28.41	$30.11	$27.83	$29.94	$29.94	996,399
2022-09-27	$26.26	$28.25	$25.99	$27.99	$27.99	1,145,640
2022-09-26	$26.31	$27.30	$25.48	$25.56	$25.56	1,107,193
2022-09-23	$27.54	$27.98	$26.02	$26.48	$26.48	1,227,945
2022-09-22	$29.07	$30.45	$29.00	$29.12	$29.12	1,034,394
2022-09-21	$29.61	$29.74	$28.35	$28.52	$28.52	569,823
2022-09-20	$27.93	$29.18	$27.81	$28.74	$28.74	791,713
2022-09-19	$27.32	$28.89	$27.21	$28.48	$28.48	776,697
2022-09-16	$29.26	$29.38	$28.03	$28.50	$28.50	2,734,208
2022-09-15	$31.75	$32.30	$29.10	$29.63	$29.63	1,552,742
2022-09-14	$32.64	$34.17	$32.29	$32.74	$32.74	637,647
2022-09-13	$32.50	$33.82	$32.28	$32.43	$32.43	593,522
2022-09-12	$34.45	$34.66	$32.85	$33.17	$33.17	603,112
2022-09-09	$33.57	$33.97	$33.28	$33.77	$33.77	524,107
2022-09-08	$33.37	$33.59	$32.37	$32.66	$32.66	360,769
2022-09-07	$32.74	$33.44	$31.89	$33.11	$33.11	476,241
2022-09-06	$33.73	$34.86	$32.82	$33.54	$33.54	743,146
2022-09-02	$32.26	$33.32	$31.84	$33.04	$33.04	565,764
2022-09-01	$32.30	$32.37	$30.78	$31.01	$31.01	775,412
2022-08-31	$32.11	$33.94	$31.91	$32.66	$32.66	866,507
2022-08-30	$34.70	$34.70	$32.90	$33.26	$33.26	1,322,156
2022-08-29	$35.61	$36.69	$35.25	$35.53	$35.53	475,726
2022-08-26	$36.74	$37.63	$35.71	$35.92	$35.92	736,484
2022-08-25	$35.50	$36.77	$35.40	$36.74	$36.74	735,051
2022-08-24	$34.75	$35.23	$34.10	$35.09	$35.09	757,875
2022-08-23	$34.33	$35.48	$33.71	$34.29	$34.29	833,919
2022-08-22	$32.60	$33.55	$31.26	$33.52	$33.52	788,267
2022-08-19	$32.36	$33.14	$32.12	$32.61	$32.61	608,708
2022-08-18	$32.00	$33.16	$31.86	$32.58	$32.58	838,890
2022-08-17	$30.35	$32.02	$30.12	$31.47	$31.47	530,878
2022-08-16	$30.95	$31.53	$30.61	$30.76	$30.76	533,288
2022-08-15	$30.74	$30.88	$29.34	$30.59	$30.59	626,887
2022-08-12	$31.60	$32.17	$31.12	$32.06	$32.06	468,624
2022-08-11	$30.90	$32.09	$29.99	$31.71	$31.71	1,012,825
2022-08-10	$33.16	$33.94	$32.42	$33.59	$30.69	928,173
2022-08-09	$32.24	$33.58	$32.24	$33.12	$30.26	788,892
2022-08-08	$31.80	$32.28	$31.02	$31.76	$29.01	793,255
2022-08-05	$30.99	$32.55	$30.72	$31.52	$28.80	696,138
2022-08-04	$34.04	$34.55	$31.18	$31.31	$28.60	1,831,951
2022-08-03	$34.93	$35.35	$33.50	$34.02	$31.08	819,868
2022-08-02	$34.50	$35.69	$33.55	$34.64	$31.65	1,378,088
2022-08-01	$32.99	$33.44	$31.72	$33.00	$30.15	956,516
2022-07-29	$33.48	$33.82	$32.69	$33.54	$30.64	523,735
2022-07-28	$33.33	$33.94	$31.70	$32.72	$29.89	883,691
2022-07-27	$31.99	$32.65	$31.00	$32.46	$29.65	811,459
2022-07-26	$31.91	$32.37	$30.90	$31.41	$28.70	663,613
2022-07-25	$29.49	$31.41	$29.38	$31.39	$28.68	502,337
2022-07-22	$29.45	$30.15	$28.87	$28.99	$26.48	435,688
2022-07-21	$29.99	$29.99	$27.56	$29.27	$26.74	672,703
2022-07-20	$30.68	$31.08	$30.05	$30.86	$28.19	584,962
2022-07-19	$30.39	$31.20	$30.16	$31.08	$28.39	664,697
2022-07-18	$31.29	$31.90	$30.26	$30.46	$27.83	608,294
2022-07-15	$30.12	$30.35	$29.43	$30.29	$27.67	484,028
2022-07-14	$28.58	$29.21	$27.56	$29.17	$26.65	640,077
2022-07-13	$30.32	$31.27	$29.39	$29.57	$27.01	761,511
2022-07-12	$30.08	$31.07	$29.55	$30.76	$28.10	807,416
2022-07-11	$30.70	$31.54	$30.34	$31.33	$28.62	428,846
2022-07-08	$32.22	$32.37	$30.45	$31.18	$28.49	570,947
2022-07-07	$29.94	$31.96	$29.83	$31.67	$28.93	730,512
2022-07-06	$30.12	$30.92	$28.13	$29.56	$27.01	1,283,010
2022-07-05	$32.64	$33.03	$29.76	$30.65	$28.00	1,268,407
2022-07-01	$34.15	$34.37	$32.46	$33.64	$30.73	1,054,323
2022-06-30	$34.05	$34.83	$33.04	$33.50	$30.60	912,342
2022-06-29	$37.59	$37.59	$34.61	$35.11	$32.08	661,427
2022-06-28	$37.21	$37.79	$35.89	$37.05	$33.85	1,145,888
2022-06-27	$34.72	$36.73	$33.49	$35.96	$32.85	1,196,170
2022-06-24	$33.11	$34.21	$31.67	$34.13	$31.18	3,393,895
2022-06-23	$35.08	$35.35	$31.03	$32.44	$29.64	1,254,215
2022-06-22	$34.76	$35.79	$34.29	$34.69	$31.69	950,529
2022-06-21	$34.77	$37.25	$34.71	$36.69	$33.52	1,239,666
2022-06-17	$36.78	$36.96	$33.10	$34.01	$31.07	2,177,107
2022-06-16	$37.87	$38.44	$36.13	$36.72	$33.55	1,191,053
2022-06-15	$39.94	$40.42	$38.01	$38.94	$35.57	625,565
2022-06-14	$39.73	$41.56	$39.11	$40.02	$36.56	697,445
2022-06-13	$39.53	$40.34	$37.96	$38.65	$35.31	832,911
2022-06-10	$41.43	$42.29	$40.50	$41.45	$37.87	631,253
2022-06-09	$42.47	$43.48	$41.60	$42.07	$38.43	622,851
2022-06-08	$43.30	$43.58	$42.26	$42.75	$39.06	741,976
2022-06-07	$40.00	$43.61	$39.86	$43.07	$39.35	1,174,311
2022-06-06	$39.26	$39.94	$38.60	$39.85	$36.41	1,127,568
2022-06-03	$36.93	$39.48	$36.93	$39.14	$35.76	1,142,536
2022-06-02	$36.12	$37.74	$36.12	$36.77	$33.59	836,726
2022-06-01	$35.03	$36.96	$34.53	$36.30	$33.16	1,161,885
2022-05-31	$35.00	$35.45	$33.63	$34.43	$31.45	1,416,339
2022-05-27	$33.34	$34.83	$33.10	$34.83	$31.82	780,043
2022-05-26	$33.73	$34.00	$32.98	$33.59	$30.69	525,414
2022-05-25	$32.08	$33.85	$32.08	$33.58	$30.68	805,795
2022-05-24	$31.18	$32.28	$31.02	$32.10	$29.33	577,915
2022-05-23	$32.25	$32.41	$31.22	$31.82	$29.07	534,945
2022-05-20	$32.22	$32.49	$30.95	$31.83	$29.08	400,323
2022-05-19	$31.03	$32.52	$30.73	$31.88	$29.12	1,137,079
2022-05-18	$32.98	$33.17	$31.52	$31.99	$29.23	551,365
2022-05-17	$33.08	$33.08	$32.00	$32.92	$30.07	965,537
2022-05-16	$31.90	$32.81	$31.61	$32.30	$29.51	857,857
2022-05-13	$30.84	$31.90	$30.75	$31.29	$28.59	561,356
2022-05-12	$30.20	$30.54	$29.25	$30.10	$27.50	550,178
2022-05-11	$31.10	$31.87	$30.43	$30.62	$27.61	508,022
2022-05-10	$29.81	$31.01	$28.46	$30.31	$27.33	837,608
2022-05-09	$31.95	$32.26	$28.85	$29.03	$26.17	801,395
2022-05-06	$33.05	$33.14	$31.41	$32.71	$29.49	749,980
2022-05-05	$33.09	$33.88	$30.91	$32.71	$29.49	1,497,157
2022-05-04	$30.56	$32.76	$29.94	$32.74	$29.52	1,366,849
2022-05-03	$27.00	$29.91	$27.00	$29.82	$26.89	1,741,653
2022-05-02	$24.58	$25.82	$24.46	$25.46	$22.95	1,266,964
2022-04-29	$26.33	$26.53	$24.95	$25.07	$22.60	421,393
2022-04-28	$25.12	$26.64	$24.69	$26.33	$23.74	561,305
2022-04-27	$24.74	$25.37	$24.16	$25.00	$22.54	433,442
2022-04-26	$24.55	$25.70	$24.29	$24.62	$22.20	560,579
2022-04-25	$24.50	$24.94	$23.50	$24.48	$22.07	633,312
2022-04-22	$26.48	$27.11	$25.27	$25.46	$22.95	548,718
2022-04-21	$29.15	$29.23	$26.55	$26.67	$24.05	575,939
2022-04-20	$28.40	$29.10	$28.13	$28.75	$25.92	405,289
2022-04-19	$28.32	$29.26	$28.07	$28.43	$25.63	626,743
2022-04-18	$26.87	$28.65	$26.53	$28.62	$25.80	750,236
2022-04-14	$26.00	$26.65	$25.90	$26.51	$23.90	384,360
2022-04-13	$25.65	$26.43	$25.20	$26.21	$23.63	488,169
2022-04-12	$25.78	$26.58	$25.24	$25.26	$22.77	412,019
2022-04-11	$26.01	$26.19	$25.13	$25.20	$22.72	754,314
2022-04-08	$26.16	$26.86	$26.05	$26.32	$23.73	472,468
2022-04-07	$26.58	$26.76	$25.04	$26.19	$23.61	419,032
2022-04-06	$26.55	$26.73	$25.90	$26.45	$23.85	487,915
2022-04-05	$26.50	$26.99	$26.19	$26.33	$23.74	530,592
2022-04-04	$26.27	$26.46	$25.18	$26.25	$23.67	609,417
2022-04-01	$25.34	$25.84	$24.97	$25.78	$23.24	612,175
2022-03-31	$24.16	$26.20	$23.92	$25.54	$23.03	962,374
2022-03-30	$25.73	$26.66	$24.34	$24.42	$22.02	1,540,323
2022-03-29	$23.72	$25.70	$23.16	$25.08	$22.61	1,755,311
2022-03-28	$23.53	$25.03	$23.23	$24.33	$21.94	912,086
2022-03-25	$23.61	$24.61	$23.55	$24.27	$21.88	498,075
2022-03-24	$22.96	$24.11	$22.96	$23.97	$21.61	822,563
2022-03-23	$23.28	$23.47	$22.44	$22.90	$20.65	407,063
2022-03-22	$22.89	$23.33	$21.94	$22.68	$20.45	442,170
2022-03-21	$22.43	$23.51	$22.09	$23.12	$20.84	591,461
2022-03-18	$21.48	$22.07	$21.12	$21.82	$19.67	1,239,754
2022-03-17	$21.09	$21.81	$20.60	$21.54	$19.42	870,175
2022-03-16	$21.25	$21.92	$20.36	$20.50	$18.48	1,077,032
2022-03-15	$22.65	$22.92	$21.05	$21.06	$18.99	1,394,639
2022-03-14	$24.00	$24.54	$23.34	$23.79	$21.45	2,794,413
2022-03-11	$22.99	$24.34	$22.85	$24.28	$21.89	1,540,881
2022-03-10	$20.38	$23.44	$20.38	$23.37	$21.07	2,246,590
2022-03-09	$19.19	$20.81	$19.16	$20.20	$18.21	1,152,210
2022-03-08	$18.55	$20.74	$18.48	$20.28	$18.28	1,384,947
2022-03-07	$18.31	$19.09	$17.97	$18.25	$16.45	924,292
2022-03-04	$17.14	$18.32	$17.04	$18.15	$16.36	1,325,509
2022-03-03	$17.05	$17.73	$16.91	$17.15	$12.00	871,580
2022-03-02	$17.33	$17.96	$17.14	$17.23	$12.05	701,480
2022-03-01	$17.60	$18.45	$16.83	$17.01	$11.90	825,658
2022-02-28	$17.71	$18.13	$17.07	$17.39	$12.17	789,835
2022-02-25	$18.72	$18.87	$17.62	$17.80	$12.45	594,414
2022-02-24	$18.22	$18.78	$17.83	$18.65	$13.05	936,707
2022-02-23	$19.28	$19.28	$17.85	$17.94	$12.55	799,200
2022-02-22	$21.33	$21.33	$18.46	$19.19	$13.43	1,057,620
2022-02-18	$20.44	$21.30	$20.21	$20.52	$14.36	786,055
2022-02-17	$21.13	$21.28	$20.62	$20.78	$14.54	403,816
2022-02-16	$21.82	$22.11	$20.98	$21.15	$14.80	378,386
2022-02-15	$21.25	$21.72	$20.87	$21.40	$14.97	342,267
2022-02-14	$21.90	$22.03	$21.29	$21.97	$15.37	561,520
2022-02-11	$21.12	$22.37	$21.06	$22.16	$15.50	595,199
2022-02-10	$20.94	$21.78	$20.63	$20.86	$14.59	432,634
2022-02-09	$20.85	$21.56	$20.72	$21.19	$14.82	692,414
2022-02-08	$20.91	$20.93	$20.11	$20.74	$14.51	602,612
2022-02-07	$20.45	$21.43	$20.45	$21.15	$14.80	443,548
2022-02-04	$20.61	$21.23	$20.53	$20.85	$14.59	465,102
2022-02-03	$20.89	$20.92	$20.24	$20.45	$14.31	358,237
2022-02-02	$20.63	$21.14	$20.30	$20.97	$14.67	443,337
2022-02-01	$19.36	$20.82	$19.05	$20.71	$14.49	678,128
2022-01-31	$19.62	$19.72	$18.82	$19.53	$13.66	702,128
2022-01-28	$19.67	$20.03	$18.86	$19.60	$13.71	342,194
2022-01-27	$19.93	$20.36	$19.08	$19.71	$13.79	407,555
2022-01-26	$20.74	$21.18	$19.26	$19.49	$13.64	509,275
2022-01-25	$19.27	$20.69	$18.91	$20.53	$14.36	592,704
2022-01-24	$19.12	$19.59	$18.53	$19.45	$13.61	611,535
2022-01-21	$19.97	$20.34	$19.49	$19.59	$13.71	628,441
2022-01-20	$21.56	$21.82	$20.36	$20.39	$14.27	613,226
2022-01-19	$22.92	$23.00	$21.75	$21.77	$15.23	872,318
2022-01-18	$22.61	$22.99	$22.05	$22.63	$15.83	806,757
2022-01-14	$21.00	$22.22	$21.00	$22.22	$15.55	574,471
2022-01-13	$21.07	$21.52	$20.81	$20.96	$14.66	640,392
2022-01-12	$21.04	$21.15	$20.70	$20.80	$14.55	437,442
2022-01-11	$20.49	$21.19	$20.20	$20.90	$14.62	531,220
2022-01-10	$19.82	$20.32	$19.61	$20.19	$14.13	590,447
2022-01-07	$19.40	$20.09	$19.27	$20.00	$13.99	687,030
2022-01-06	$18.55	$19.08	$18.00	$18.94	$13.25	552,355
2022-01-05	$18.44	$18.74	$18.03	$18.05	$12.63	427,717
2022-01-04	$18.08	$18.64	$18.08	$18.30	$12.80	670,689
2022-01-03	$17.00	$17.98	$16.85	$17.80	$12.45	572,886
2021-12-31	$16.50	$16.90	$16.47	$16.81	$11.76	288,699
2021-12-30	$16.86	$17.08	$16.59	$16.65	$11.65	459,470
2021-12-29	$16.89	$17.10	$16.57	$16.76	$11.73	277,036
2021-12-28	$16.72	$17.10	$16.50	$16.89	$11.82	270,746
2021-12-27	$16.17	$16.72	$15.66	$16.72	$11.70	332,649
2021-12-23	$16.33	$16.59	$16.21	$16.22	$11.35	347,451
2021-12-22	$16.36	$16.57	$16.10	$16.28	$11.39	382,175
2021-12-21	$15.66	$16.34	$15.59	$16.21	$11.34	454,210
2021-12-20	$14.75	$15.41	$14.51	$15.37	$10.75	448,773
2021-12-17	$14.84	$15.35	$14.61	$15.32	$10.72	1,093,202
2021-12-16	$15.74	$15.91	$14.99	$15.06	$10.54	710,602
2021-12-15	$15.22	$15.73	$14.71	$15.52	$10.86	634,731
2021-12-14	$15.26	$15.99	$15.23	$15.40	$10.77	450,498
2021-12-13	$15.79	$15.89	$15.46	$15.65	$10.95	494,104
2021-12-10	$16.09	$16.26	$15.53	$16.16	$11.31	320,768
2021-12-09	$15.64	$16.05	$15.64	$15.83	$11.07	715,704
2021-12-08	$16.87	$17.07	$16.41	$16.50	$11.54	639,388
2021-12-07	$16.93	$17.82	$16.79	$16.85	$11.79	1,153,084
2021-12-06	$16.40	$16.68	$15.91	$16.28	$11.39	490,769
2021-12-03	$16.73	$16.89	$15.54	$15.91	$11.13	572,040
2021-12-02	$15.38	$16.53	$15.21	$16.35	$11.44	559,599
2021-12-01	$16.26	$16.44	$15.48	$15.55	$10.88	802,294
2021-11-30	$15.22	$15.74	$14.91	$15.61	$10.92	595,000
2021-11-29	$16.41	$16.67	$15.52	$15.82	$11.07	473,850
2021-11-26	$15.66	$15.89	$15.10	$15.76	$11.03	591,076
2021-11-24	$16.86	$17.44	$16.86	$17.15	$12.00	265,091
2021-11-23	$16.73	$17.30	$16.65	$17.07	$11.94	442,964
2021-11-22	$15.94	$17.01	$15.94	$16.36	$11.45	585,880
2021-11-19	$16.55	$16.97	$15.73	$15.97	$11.17	787,587
2021-11-18	$17.10	$17.68	$17.08	$17.37	$12.15	432,157
2021-11-17	$18.55	$18.61	$17.05	$17.16	$12.01	654,776
2021-11-16	$18.72	$18.95	$18.26	$18.75	$13.12	402,283
2021-11-15	$18.54	$18.98	$18.04	$18.75	$13.12	447,885
2021-11-12	$17.71	$18.61	$17.69	$18.60	$13.01	769,545
2021-11-11	$17.96	$18.33	$17.76	$17.88	$12.51	394,059
2021-11-10	$18.34	$18.71	$17.80	$17.95	$12.56	486,318
2021-11-09	$17.63	$18.51	$17.38	$18.50	$12.94	752,752
2021-11-08	$18.00	$18.39	$17.39	$17.67	$12.36	617,153
2021-11-05	$17.84	$18.00	$17.49	$17.78	$12.44	756,264
2021-11-04	$18.01	$18.30	$17.20	$17.40	$12.17	747,260
2021-11-03	$17.01	$18.04	$17.00	$17.43	$12.19	909,069
2021-11-02	$19.07	$19.45	$16.95	$17.19	$12.03	1,361,274
2021-11-01	$19.33	$19.92	$19.32	$19.83	$13.87	651,532
2021-10-29	$19.68	$19.80	$18.93	$19.17	$13.41	823,344
2021-10-28	$19.37	$20.00	$18.83	$19.52	$13.66	1,063,831
2021-10-27	$20.67	$20.94	$19.48	$19.67	$13.76	798,613
2021-10-26	$22.07	$22.16	$21.13	$21.16	$14.80	476,982
2021-10-25	$21.57	$22.24	$21.50	$22.00	$15.39	680,797
2021-10-22	$21.04	$21.49	$20.55	$21.31	$14.91	531,094
2021-10-21	$21.34	$21.58	$20.74	$20.94	$14.65	485,741
2021-10-20	$20.70	$21.73	$20.31	$21.62	$15.13	803,693
2021-10-19	$20.59	$21.13	$20.34	$20.93	$14.64	431,929
2021-10-18	$20.48	$21.12	$20.29	$20.48	$14.33	788,465
2021-10-15	$21.29	$21.29	$19.63	$20.17	$14.11	1,319,258
2021-10-14	$20.73	$20.94	$20.16	$20.93	$14.64	741,916
2021-10-13	$20.01	$20.48	$19.22	$20.36	$14.24	730,841
2021-10-12	$19.51	$20.40	$19.39	$20.30	$14.20	867,754
2021-10-11	$19.13	$20.12	$19.12	$19.67	$13.76	1,169,470
2021-10-08	$18.00	$18.95	$17.95	$18.78	$13.14	571,996
2021-10-07	$17.31	$17.85	$17.05	$17.78	$12.44	865,136
2021-10-06	$16.65	$17.51	$16.29	$17.22	$12.05	1,027,632
2021-10-05	$17.56	$17.56	$16.47	$16.96	$11.87	1,019,519
2021-10-04	$17.00	$17.44	$16.85	$17.29	$12.10	848,844
2021-10-01	$16.71	$17.22	$16.56	$16.81	$11.76	953,339
2021-09-30	$16.41	$16.73	$16.03	$16.66	$11.66	705,829
2021-09-29	$16.69	$16.73	$16.20	$16.47	$11.52	750,264
2021-09-28	$16.89	$16.90	$16.21	$16.47	$11.52	746,023
2021-09-27	$15.96	$16.77	$15.85	$16.63	$11.63	890,114
2021-09-24	$15.12	$15.78	$15.01	$15.63	$10.93	629,315
2021-09-23	$14.54	$15.34	$14.42	$15.33	$10.72	1,103,925
2021-09-22	$13.63	$14.82	$13.62	$14.46	$10.12	1,088,682
2021-09-21	$13.38	$13.44	$12.84	$13.39	$9.37	588,556
2021-09-20	$13.21	$13.54	$12.84	$13.12	$9.18	706,810
2021-09-17	$13.75	$14.09	$13.66	$13.91	$9.73	1,319,093
2021-09-16	$14.11	$14.11	$13.74	$13.83	$9.68	522,572
2021-09-15	$13.97	$14.36	$13.97	$14.19	$9.93	577,094
2021-09-14	$14.16	$14.22	$13.65	$13.70	$9.58	682,747
2021-09-13	$13.56	$14.06	$13.52	$13.91	$9.73	672,525
2021-09-10	$13.73	$13.73	$13.09	$13.36	$9.35	435,589
2021-09-09	$13.19	$13.65	$13.01	$13.38	$9.36	559,816
2021-09-08	$14.18	$14.31	$13.33	$13.41	$9.38	601,414
2021-09-07	$13.52	$14.25	$13.52	$14.08	$9.85	520,504
2021-09-03	$13.93	$14.17	$13.60	$13.74	$9.61	467,841
2021-09-02	$14.01	$14.22	$13.73	$13.89	$9.72	847,728
2021-09-01	$14.41	$14.46	$13.69	$13.82	$9.67	767,859
2021-08-31	$13.94	$14.62	$13.94	$14.40	$10.07	1,111,433
2021-08-30	$14.46	$14.62	$14.11	$14.13	$9.89	756,031
2021-08-27	$13.41	$14.46	$13.38	$14.27	$9.98	881,830
2021-08-26	$12.93	$13.52	$12.93	$13.24	$9.26	1,091,734
2021-08-25	$13.16	$13.78	$13.03	$13.62	$9.53	509,742
2021-08-24	$12.93	$13.43	$12.92	$13.31	$9.31	1,093,156
2021-08-23	$12.27	$12.96	$12.25	$12.82	$8.97	997,404
2021-08-20	$11.38	$12.17	$11.22	$11.83	$8.28	1,438,539
2021-08-19	$12.06	$12.16	$11.38	$11.46	$8.02	1,272,920
2021-08-18	$12.55	$12.90	$12.35	$12.39	$8.67	1,417,161
2021-08-17	$12.14	$12.60	$12.10	$12.44	$8.70	882,734
2021-08-16	$12.79	$12.83	$12.20	$12.31	$8.61	902,235
2021-08-13	$13.32	$13.63	$13.11	$13.12	$9.18	602,032
2021-08-12	$13.00	$13.39	$12.87	$13.33	$9.33	658,528
2021-08-11	$12.65	$13.08	$12.44	$13.04	$9.12	811,524
2021-08-10	$12.73	$12.98	$12.63	$12.81	$8.96	506,931
2021-08-09	$12.65	$12.75	$12.28	$12.57	$8.79	552,824
2021-08-06	$13.20	$13.32	$12.71	$12.88	$9.01	553,989
2021-08-05	$13.01	$13.43	$12.83	$12.90	$9.02	613,717
2021-08-04	$13.72	$13.72	$12.82	$12.84	$8.98	1,058,281
2021-08-03	$13.59	$14.10	$13.35	$14.01	$9.80	1,084,332
2021-08-02	$13.67	$14.27	$13.45	$13.53	$9.47	1,181,716
2021-07-30	$13.87	$13.99	$13.44	$13.66	$9.56	816,535
2021-07-29	$14.21	$14.30	$13.82	$13.91	$9.73	687,842
2021-07-28	$13.82	$14.18	$13.58	$13.91	$9.73	563,674
2021-07-27	$13.80	$13.85	$13.46	$13.60	$9.51	448,638
2021-07-26	$13.18	$14.05	$13.18	$14.01	$9.80	886,492
2021-07-23	$13.29	$13.29	$12.92	$13.15	$9.20	696,498
2021-07-22	$13.97	$13.97	$13.19	$13.26	$9.28	598,904
2021-07-21	$13.49	$14.03	$13.43	$13.93	$9.75	1,115,428
2021-07-20	$12.93	$13.37	$12.80	$13.17	$9.21	1,277,550
2021-07-19	$13.01	$13.42	$12.74	$12.93	$9.05	1,224,984
2021-07-16	$14.83	$14.98	$13.74	$13.80	$9.65	1,514,956
2021-07-15	$14.54	$15.14	$14.41	$14.56	$10.19	1,432,457
2021-07-14	$15.71	$16.00	$15.11	$15.16	$10.61	886,870
2021-07-13	$15.86	$16.03	$15.43	$15.74	$11.01	848,973
2021-07-12	$16.35	$16.38	$15.82	$16.06	$11.24	638,630
2021-07-09	$16.39	$16.66	$16.13	$16.43	$11.49	1,124,277
2021-07-08	$15.94	$16.48	$15.91	$16.12	$11.28	577,073
2021-07-07	$16.73	$16.94	$15.95	$16.44	$11.50	674,177
2021-07-06	$17.25	$17.47	$16.69	$16.82	$11.77	917,228
2021-07-02	$17.82	$17.82	$17.25	$17.50	$12.24	741,053
2021-07-01	$18.44	$18.70	$17.61	$17.64	$12.34	924,887
2021-06-30	$17.90	$18.15	$17.75	$17.96	$12.56	437,503
2021-06-29	$18.57	$18.82	$17.78	$17.79	$12.45	791,770
2021-06-28	$19.80	$19.89	$18.23	$18.37	$12.85	1,170,799
2021-06-25	$19.10	$20.10	$18.96	$20.02	$14.01	1,498,506
2021-06-24	$19.13	$19.43	$18.61	$19.04	$13.32	483,261
2021-06-23	$19.50	$19.69	$19.11	$19.16	$13.40	563,910
2021-06-22	$18.75	$19.30	$18.23	$19.28	$13.49	664,077
2021-06-21	$17.37	$18.76	$17.35	$18.73	$13.10	1,006,213
2021-06-18	$18.04	$18.31	$17.09	$17.34	$12.13	2,706,925
2021-06-17	$19.67	$19.93	$18.18	$18.50	$12.94	1,063,937
2021-06-16	$18.60	$19.78	$18.47	$19.59	$13.71	899,067
2021-06-15	$18.75	$19.32	$18.45	$18.71	$13.09	1,279,756
2021-06-14	$19.23	$19.52	$18.57	$18.67	$13.06	1,168,720
2021-06-11	$19.06	$19.77	$18.73	$19.06	$13.33	1,559,355
2021-06-10	$23.80	$24.00	$23.32	$23.44	$14.50	671,127
2021-06-09	$23.44	$23.92	$23.18	$23.31	$14.42	703,052
2021-06-08	$23.15	$23.55	$22.58	$23.29	$14.41	688,166
2021-06-07	$22.95	$23.61	$22.93	$23.25	$14.39	515,068
2021-06-04	$22.82	$23.23	$22.45	$23.02	$14.24	531,688
2021-06-03	$22.46	$22.85	$22.16	$22.52	$13.94	526,057
2021-06-02	$21.90	$22.93	$21.40	$22.64	$14.01	839,606
2021-06-01	$21.26	$21.89	$21.16	$21.60	$13.37	888,890
2021-05-28	$21.49	$21.55	$20.67	$20.75	$12.84	1,496,013
2021-05-27	$21.85	$22.49	$21.62	$21.87	$13.53	715,562
2021-05-26	$21.50	$22.06	$21.28	$21.83	$13.51	758,332
2021-05-25	$23.16	$23.25	$21.32	$21.40	$13.24	1,094,387
2021-05-24	$23.66	$24.14	$23.21	$23.35	$14.45	847,031
2021-05-21	$22.88	$24.32	$22.79	$23.41	$14.49	899,305
2021-05-20	$21.77	$22.89	$21.01	$22.62	$14.00	1,527,443
2021-05-19	$21.85	$22.09	$21.05	$21.76	$13.47	898,464
2021-05-18	$23.48	$23.67	$22.41	$22.49	$13.92	970,109
2021-05-17	$22.85	$23.50	$22.48	$23.23	$14.37	746,227
2021-05-14	$22.52	$23.28	$22.36	$23.04	$14.26	1,033,341
2021-05-13	$22.66	$23.43	$21.55	$21.83	$13.51	905,488
2021-05-12	$22.96	$23.90	$22.03	$22.77	$14.09	1,652,775
2021-05-11	$21.19	$21.94	$20.78	$20.98	$12.98	683,807
2021-05-10	$23.52	$23.98	$21.85	$21.87	$13.53	717,526
2021-05-07	$21.86	$23.55	$21.76	$23.41	$14.49	773,347
2021-05-06	$23.44	$24.30	$21.51	$22.22	$13.75	2,000,365
2021-05-05	$17.76	$18.67	$17.67	$18.55	$11.48	846,700
2021-05-04	$22.55	$23.19	$21.45	$22.07	$13.66	779,143
2021-05-03	$21.67	$22.67	$21.30	$22.47	$13.90	769,607
2021-04-30	$21.21	$21.74	$21.11	$21.29	$13.17	587,823
2021-04-29	$21.95	$22.31	$21.20	$21.55	$13.34	537,391
2021-04-28	$20.03	$21.59	$19.85	$21.58	$13.35	1,005,390
2021-04-27	$19.96	$20.09	$19.58	$19.95	$12.35	450,643
2021-04-26	$19.22	$19.97	$19.16	$19.87	$12.30	321,089
2021-04-23	$19.14	$19.72	$18.90	$19.26	$11.92	470,340
2021-04-22	$18.98	$19.23	$18.30	$18.93	$11.71	709,004
2021-04-21	$17.78	$18.87	$17.71	$18.73	$11.59	464,462
2021-04-20	$18.58	$18.69	$17.81	$18.22	$11.27	811,124
2021-04-19	$19.17	$19.52	$18.65	$18.77	$11.61	440,993
2021-04-16	$19.51	$19.60	$18.85	$19.03	$11.78	282,234
2021-04-15	$19.73	$19.80	$18.99	$19.21	$11.89	365,642
2021-04-14	$19.07	$20.31	$19.07	$19.77	$12.23	622,478
2021-04-13	$18.48	$18.95	$18.03	$18.83	$11.65	661,467
2021-04-12	$18.69	$19.04	$18.49	$18.56	$11.48	395,501
2021-04-09	$18.87	$19.15	$18.43	$18.48	$11.44	528,278
2021-04-08	$19.13	$19.26	$18.65	$18.94	$11.72	409,114
2021-04-07	$19.59	$19.68	$19.09	$19.33	$11.96	405,857
2021-04-06	$19.79	$20.27	$19.27	$19.51	$12.07	390,430
2021-04-05	$20.51	$20.51	$19.23	$19.60	$12.13	629,701
2021-04-01	$19.41	$20.60	$19.11	$20.60	$12.75	678,616
2021-03-31	$19.30	$19.50	$18.90	$19.18	$11.87	488,560
2021-03-30	$19.66	$20.08	$19.25	$19.46	$12.04	652,774
2021-03-29	$20.30	$20.46	$19.76	$19.96	$12.35	631,343
2021-03-26	$20.87	$21.19	$20.25	$20.75	$12.84	397,481
2021-03-25	$19.80	$20.82	$19.16	$20.61	$12.75	636,690
2021-03-24	$20.83	$21.42	$20.12	$20.13	$12.46	466,764
2021-03-23	$20.50	$20.94	$20.00	$20.12	$12.45	402,759
2021-03-22	$21.57	$21.70	$20.75	$21.17	$13.10	542,224
2021-03-19	$21.56	$22.06	$20.81	$21.66	$13.40	1,124,485
2021-03-18	$23.69	$23.75	$21.17	$21.33	$13.20	997,873
2021-03-17	$24.29	$24.44	$23.40	$23.99	$14.85	421,944
2021-03-16	$25.00	$25.13	$24.21	$24.26	$15.01	434,780
2021-03-15	$25.60	$25.60	$24.60	$25.37	$15.70	492,668
2021-03-12	$26.19	$26.94	$25.22	$25.71	$15.91	430,397
2021-03-11	$24.83	$27.02	$24.61	$26.04	$16.11	1,252,050
2021-03-10	$23.13	$24.72	$22.72	$24.58	$15.21	472,744
2021-03-09	$24.01	$24.54	$23.16	$23.20	$14.36	536,278
2021-03-08	$24.71	$25.09	$23.92	$24.21	$14.98	943,802
2021-03-05	$24.50	$25.33	$23.01	$24.32	$15.05	722,844
2021-03-04	$23.03	$23.88	$22.71	$23.83	$14.75	917,556
2021-03-03	$21.98	$23.40	$21.93	$22.71	$14.05	489,078
2021-03-02	$21.92	$22.55	$21.70	$21.73	$13.45	359,244
2021-03-01	$22.90	$23.14	$21.55	$22.03	$13.63	562,177
2021-02-26	$22.55	$22.97	$21.29	$22.08	$13.66	581,262
2021-02-25	$23.13	$23.55	$22.46	$22.99	$14.23	503,839
2021-02-24	$23.70	$24.12	$22.94	$23.21	$14.36	1,111,215
2021-02-23	$24.43	$25.33	$21.73	$24.25	$15.01	1,360,358
2021-02-22	$23.72	$24.95	$23.37	$24.50	$15.16	909,537
2021-02-19	$21.32	$22.97	$21.32	$22.90	$14.17	520,616
2021-02-18	$21.50	$21.80	$20.78	$21.16	$13.09	459,775
2021-02-17	$21.75	$22.00	$21.27	$21.70	$13.43	659,941
2021-02-16	$20.00	$21.37	$19.99	$21.12	$13.07	768,143
2021-02-12	$18.91	$19.63	$18.91	$19.61	$12.13	392,530
2021-02-11	$18.90	$19.30	$18.64	$19.15	$11.85	588,033
2021-02-10	$18.52	$19.19	$18.40	$19.04	$11.78	496,557
2021-02-09	$18.90	$18.90	$18.10	$18.42	$11.40	410,284
2021-02-08	$18.69	$19.23	$18.53	$19.12	$11.83	338,314
2021-02-05	$18.50	$18.69	$18.16	$18.31	$11.33	250,669
2021-02-04	$18.21	$18.42	$17.74	$18.24	$11.29	371,907
2021-02-03	$17.17	$17.95	$17.08	$17.93	$11.10	651,515
2021-02-02	$17.46	$17.77	$17.03	$17.09	$10.58	606,076
2021-02-01	$17.39	$17.53	$16.44	$16.94	$10.48	458,757
2021-01-29	$18.11	$18.85	$17.00	$17.10	$10.58	567,439
2021-01-28	$19.39	$20.09	$17.97	$18.39	$11.38	604,016
2021-01-27	$17.76	$19.99	$17.56	$19.24	$11.91	1,039,633
2021-01-26	$19.00	$19.73	$18.17	$18.19	$11.26	499,592
2021-01-25	$18.51	$19.00	$17.80	$18.91	$11.70	597,959
2021-01-22	$18.12	$18.80	$17.95	$18.77	$11.61	366,768
2021-01-21	$19.62	$19.88	$18.32	$18.69	$11.57	497,026
2021-01-20	$19.50	$19.70	$18.90	$19.62	$12.14	635,243
2021-01-19	$19.00	$19.46	$18.85	$19.38	$11.99	765,892
2021-01-15	$18.32	$18.87	$18.07	$18.50	$11.45	662,191
2021-01-14	$17.27	$18.79	$17.21	$18.62	$11.52	687,825
2021-01-13	$17.83	$17.84	$16.95	$17.20	$10.64	480,296
2021-01-12	$17.26	$18.06	$16.86	$17.91	$11.08	720,738
2021-01-11	$15.61	$16.97	$15.44	$16.95	$10.49	597,445
2021-01-08	$16.31	$17.39	$16.00	$16.22	$10.04	1,364,711
2021-01-07	$15.58	$16.28	$15.04	$16.08	$9.95	806,201
2021-01-06	$16.07	$16.17	$14.91	$15.41	$9.54	578,487
2021-01-05	$15.02	$16.15	$15.02	$15.57	$9.63	642,901
2021-01-04	$15.06	$15.68	$14.70	$14.81	$9.16	467,847
2020-12-31	$15.20	$15.75	$14.90	$14.90	$9.22	624,579
2020-12-30	$14.65	$15.36	$14.65	$15.27	$9.45	745,936
2020-12-29	$14.75	$14.92	$14.21	$14.64	$9.06	474,199
2020-12-28	$14.82	$15.33	$14.61	$14.62	$9.05	410,050
2020-12-24	$14.85	$14.85	$14.34	$14.66	$9.07	195,164
2020-12-23	$14.03	$15.04	$14.03	$14.94	$9.24	746,366
2020-12-22	$14.13	$14.32	$13.77	$13.79	$8.53	613,405
2020-12-21	$14.14	$14.44	$13.55	$14.16	$8.76	705,868
2020-12-18	$15.05	$15.31	$14.79	$14.83	$9.18	1,257,479
2020-12-17	$14.99	$15.23	$14.43	$15.10	$9.34	544,430
2020-12-16	$15.29	$15.30	$14.66	$14.70	$9.10	422,365
2020-12-15	$15.23	$15.40	$14.62	$15.30	$9.47	374,291
2020-12-14	$16.53	$16.53	$15.08	$15.09	$9.34	595,995
2020-12-11	$16.42	$16.42	$15.90	$16.12	$9.98	305,295
2020-12-10	$15.95	$16.81	$15.90	$16.62	$10.28	498,382
2020-12-09	$16.03	$16.42	$15.47	$15.98	$9.89	736,089
2020-12-08	$15.47	$16.55	$15.35	$15.79	$9.77	902,568
2020-12-07	$16.04	$16.04	$15.23	$15.39	$9.52	698,180
2020-12-04	$15.68	$16.37	$15.65	$16.37	$10.13	569,777
2020-12-03	$15.47	$15.94	$15.14	$15.24	$9.43	581,292
2020-12-02	$14.49	$15.47	$14.45	$15.27	$9.45	554,028
2020-12-01	$14.61	$15.27	$14.54	$14.62	$9.05	757,070
2020-11-30	$15.36	$15.41	$14.11	$14.14	$8.75	529,823
2020-11-27	$15.42	$15.72	$15.17	$15.64	$9.68	293,122
2020-11-25	$15.55	$15.69	$15.22	$15.41	$9.54	599,811
2020-11-24	$16.09	$16.55	$15.69	$15.98	$9.89	615,754
2020-11-23	$14.06	$15.45	$14.06	$15.41	$9.54	616,176
2020-11-20	$14.18	$14.28	$13.82	$13.84	$8.56	295,433
2020-11-19	$13.97	$14.30	$13.82	$14.26	$8.82	454,393
2020-11-18	$15.01	$15.11	$13.84	$13.85	$8.57	557,353
2020-11-17	$14.54	$14.67	$13.88	$14.64	$9.06	596,114
2020-11-16	$14.20	$15.14	$14.00	$14.89	$9.21	1,093,499
2020-11-13	$12.69	$13.67	$12.69	$13.38	$8.28	483,567
2020-11-12	$12.80	$13.02	$12.38	$12.53	$7.75	489,091
2020-11-11	$13.50	$13.74	$13.02	$13.13	$8.12	519,602
2020-11-10	$13.57	$13.60	$12.64	$13.28	$8.22	1,040,008
2020-11-09	$11.86	$13.97	$11.86	$13.69	$8.47	1,736,332
2020-11-06	$10.94	$11.14	$10.37	$10.41	$6.44	875,510
2020-11-05	$10.71	$11.07	$10.56	$10.95	$6.78	763,965
2020-11-04	$11.02	$11.17	$10.55	$10.65	$6.59	494,849
2020-11-03	$11.03	$11.41	$10.81	$11.18	$6.92	926,541
2020-11-02	$11.16	$11.35	$10.97	$11.23	$6.95	493,742
2020-10-30	$10.57	$11.04	$10.40	$11.01	$6.81	625,470
2020-10-29	$9.91	$10.62	$9.81	$10.62	$6.57	570,841
2020-10-28	$10.26	$10.48	$9.96	$10.05	$6.22	765,339
2020-10-27	$11.20	$11.24	$10.61	$10.63	$6.58	680,383
2020-10-26	$11.73	$11.80	$11.11	$11.21	$6.94	556,188
2020-10-23	$11.99	$12.27	$11.73	$11.96	$7.40	395,126
2020-10-22	$11.43	$11.92	$11.09	$11.81	$7.31	702,582
2020-10-21	$11.62	$11.65	$11.23	$11.30	$6.99	627,491
2020-10-20	$11.55	$11.92	$11.55	$11.74	$7.26	426,494
2020-10-19	$11.85	$12.00	$11.41	$11.48	$7.10	793,166
2020-10-16	$12.58	$12.58	$11.85	$11.85	$7.33	652,073
2020-10-15	$12.16	$12.67	$11.87	$12.66	$7.83	471,643
2020-10-14	$12.35	$12.98	$12.34	$12.57	$7.78	529,214
2020-10-13	$12.73	$12.86	$12.27	$12.32	$7.62	556,617
2020-10-12	$13.08	$13.18	$12.58	$12.87	$7.96	418,990
2020-10-09	$13.54	$13.68	$13.01	$13.18	$8.16	756,269
2020-10-08	$12.81	$13.45	$12.68	$13.44	$8.32	579,215
2020-10-07	$12.55	$12.74	$12.31	$12.57	$7.78	636,658
2020-10-06	$13.09	$13.23	$12.35	$12.50	$7.74	645,701
2020-10-05	$12.74	$13.09	$12.53	$12.81	$7.93	514,577
2020-10-02	$11.67	$12.55	$11.55	$12.45	$7.70	599,979
2020-10-01	$12.16	$12.61	$11.83	$12.07	$7.47	1,433,958
2020-09-30	$12.35	$12.78	$12.25	$12.38	$7.66	590,756
2020-09-29	$12.70	$12.86	$12.12	$12.39	$7.67	849,479
2020-09-28	$12.77	$12.90	$12.52	$12.76	$7.90	723,960
2020-09-25	$12.42	$12.64	$12.12	$12.52	$7.75	610,529
2020-09-24	$12.49	$13.03	$12.19	$12.74	$7.88	661,468
2020-09-23	$13.15	$13.50	$12.56	$12.57	$7.78	594,459
2020-09-22	$12.78	$13.28	$12.74	$13.17	$8.15	646,443
2020-09-21	$12.90	$12.99	$12.43	$12.75	$7.89	847,482
2020-09-18	$13.86	$13.89	$13.20	$13.36	$8.27	1,882,841
2020-09-17	$13.51	$14.09	$13.48	$13.92	$8.61	669,702
2020-09-16	$13.39	$14.16	$13.05	$13.76	$8.51	1,162,771
2020-09-15	$13.74	$14.23	$13.17	$13.29	$8.22	1,260,261
2020-09-14	$13.87	$14.13	$13.50	$13.69	$8.47	794,619
2020-09-11	$13.66	$14.26	$13.32	$13.92	$8.61	1,043,856
2020-09-10	$13.90	$13.97	$13.12	$13.65	$8.45	1,313,278
2020-09-09	$14.70	$14.83	$13.88	$13.91	$8.61	865,631
2020-09-08	$15.53	$15.75	$14.58	$14.61	$9.04	890,095
2020-09-04	$16.40	$16.46	$15.64	$15.82	$9.79	500,018
2020-09-03	$16.20	$16.82	$15.94	$16.14	$9.99	518,699
2020-09-02	$16.26	$16.37	$16.01	$16.26	$10.06	611,737
2020-09-01	$16.57	$16.88	$16.11	$16.33	$10.11	671,451
2020-08-31	$17.77	$17.77	$16.69	$16.69	$10.33	493,345
2020-08-28	$16.94	$18.08	$16.87	$17.84	$11.04	507,785
2020-08-27	$17.40	$17.47	$16.52	$16.90	$10.46	576,653
2020-08-26	$17.82	$17.98	$17.30	$17.41	$10.77	281,467
2020-08-25	$18.10	$18.33	$17.52	$17.80	$11.01	526,543
2020-08-24	$17.01	$18.04	$16.90	$18.02	$11.15	483,558
2020-08-21	$17.10	$17.22	$16.78	$16.85	$10.43	448,489
2020-08-20	$17.78	$17.92	$17.18	$17.31	$10.71	531,449
2020-08-19	$18.24	$18.65	$17.95	$18.04	$11.16	335,423
2020-08-18	$18.80	$18.86	$17.93	$18.24	$11.29	613,312
2020-08-17	$18.10	$19.13	$18.00	$18.93	$11.71	591,635
2020-08-14	$17.80	$18.19	$17.69	$18.08	$11.19	832,124
2020-08-13	$18.08	$18.65	$17.79	$18.02	$11.15	712,153
2020-08-12	$18.95	$19.05	$18.16	$18.27	$11.31	2,128,329
2020-08-11	$18.73	$19.56	$18.50	$18.55	$11.48	819,935
2020-08-10	$17.56	$18.20	$17.31	$18.16	$11.24	622,877
2020-08-07	$16.45	$17.55	$16.26	$17.44	$10.79	735,692
2020-08-06	$16.98	$17.56	$16.47	$16.63	$10.29	1,076,220
2020-08-05	$18.10	$18.10	$16.21	$17.01	$10.53	2,103,175
2020-08-04	$17.91	$18.57	$16.60	$17.70	$10.95	1,757,115
2020-08-03	$19.20	$19.64	$18.43	$18.99	$11.75	592,100
2020-07-31	$18.92	$19.21	$18.56	$19.20	$11.88	421,039
2020-07-30	$19.63	$19.65	$18.65	$19.23	$11.90	423,213
2020-07-29	$19.40	$20.37	$19.40	$20.36	$12.60	322,218
2020-07-28	$19.35	$19.75	$19.35	$19.40	$12.00	264,494
2020-07-27	$19.64	$19.75	$19.19	$19.50	$12.07	280,976
2020-07-24	$20.06	$20.28	$19.80	$19.83	$12.27	257,744
2020-07-23	$20.00	$20.13	$19.70	$20.02	$12.39	364,455
2020-07-22	$19.60	$20.55	$19.46	$20.09	$12.43	383,040
2020-07-21	$19.40	$20.72	$19.34	$20.17	$12.48	783,762
2020-07-20	$19.23	$19.85	$18.97	$19.02	$11.77	829,910
2020-07-17	$19.64	$20.33	$19.03	$19.24	$11.91	487,882
2020-07-16	$19.45	$20.24	$19.11	$19.60	$12.13	361,262
2020-07-15	$19.28	$19.88	$18.81	$19.71	$12.20	491,739
2020-07-14	$18.08	$18.87	$17.86	$18.64	$11.53	421,321
2020-07-13	$18.80	$18.80	$18.04	$18.27	$11.31	461,513
2020-07-10	$17.55	$18.79	$17.51	$18.76	$11.61	577,010
2020-07-09	$18.33	$18.45	$17.29	$17.70	$10.95	798,916
2020-07-08	$18.00	$18.70	$17.80	$18.45	$11.42	461,461
2020-07-07	$18.71	$18.83	$18.00	$18.03	$11.16	882,716
2020-07-06	$19.20	$19.23	$18.25	$19.04	$11.78	619,003
2020-07-02	$19.56	$19.76	$18.63	$18.70	$11.57	744,071
2020-07-01	$20.19	$20.74	$19.06	$19.09	$11.81	545,647
2020-06-30	$19.10	$20.15	$18.85	$20.11	$12.44	512,686
2020-06-29	$19.47	$19.98	$19.04	$19.28	$11.93	522,054
2020-06-26	$19.36	$19.37	$18.87	$19.04	$11.78	951,619
2020-06-25	$19.00	$19.97	$18.89	$19.35	$11.97	572,304
2020-06-24	$21.14	$21.17	$19.08	$19.26	$11.92	845,149
2020-06-23	$22.51	$22.66	$21.56	$21.63	$13.38	401,704
2020-06-22	$21.98	$22.39	$21.25	$22.17	$13.72	648,922
2020-06-19	$22.87	$23.12	$21.85	$22.31	$13.81	1,290,857
2020-06-18	$20.27	$22.40	$20.11	$22.21	$13.74	782,828
2020-06-17	$21.99	$21.99	$20.58	$20.60	$12.75	828,497
2020-06-16	$22.28	$22.57	$21.12	$22.03	$13.63	683,594
2020-06-15	$19.55	$21.40	$19.27	$21.04	$13.02	632,015
2020-06-12	$20.71	$21.10	$19.67	$20.55	$12.72	493,027
2020-06-11	$20.41	$21.12	$19.63	$19.73	$12.21	945,841
2020-06-10	$23.45	$23.64	$22.30	$22.54	$13.95	473,900
2020-06-09	$23.77	$24.68	$23.27	$23.78	$14.72	758,174
2020-06-08	$25.55	$25.74	$23.85	$24.88	$15.40	1,012,598
2020-06-05	$22.68	$24.97	$22.51	$24.39	$15.09	1,019,348
2020-06-04	$22.00	$22.39	$21.20	$21.43	$13.26	895,072
2020-06-03	$21.82	$22.29	$21.52	$22.19	$13.73	668,395
2020-06-02	$20.90	$21.89	$20.66	$21.40	$13.24	471,944
2020-06-01	$20.35	$20.99	$19.90	$20.66	$12.78	761,471
2020-05-29	$20.91	$21.53	$20.35	$20.40	$12.62	555,038
2020-05-28	$22.36	$22.44	$20.89	$21.11	$13.06	747,475
2020-05-27	$22.58	$22.65	$21.60	$22.36	$13.84	555,081
2020-05-26	$21.62	$22.58	$21.53	$22.11	$13.68	684,349
2020-05-22	$20.43	$20.92	$19.91	$20.79	$12.86	458,676
2020-05-21	$20.99	$21.82	$20.44	$20.53	$12.70	476,080
2020-05-20	$20.61	$21.23	$20.25	$21.00	$12.99	676,926
2020-05-19	$21.32	$21.32	$20.00	$20.00	$12.38	710,558
2020-05-18	$19.83	$21.34	$19.68	$21.30	$13.18	836,516
2020-05-15	$19.10	$19.29	$18.20	$18.43	$11.40	1,033,399
2020-05-14	$19.11	$19.92	$18.07	$19.32	$11.70	796,781
2020-05-13	$20.80	$20.99	$19.16	$19.71	$11.94	822,542
2020-05-12	$21.31	$21.92	$20.93	$21.07	$12.76	855,294
2020-05-11	$21.65	$21.80	$20.67	$21.16	$12.82	725,125
2020-05-08	$20.28	$22.08	$19.66	$21.93	$13.28	899,303
2020-05-07	$20.82	$21.54	$19.22	$19.99	$12.11	1,450,496
2020-05-06	$21.51	$21.74	$20.32	$20.41	$12.36	764,845
2020-05-05	$23.37	$23.97	$21.37	$21.40	$12.96	1,038,722
2020-05-04	$20.11	$22.48	$19.85	$22.42	$13.58	1,104,154
2020-05-01	$22.80	$23.19	$20.50	$20.61	$12.48	1,136,724
2020-04-30	$23.59	$24.50	$22.12	$23.85	$14.44	1,777,325
2020-04-29	$21.60	$23.97	$21.50	$23.64	$14.32	1,758,982
2020-04-28	$21.43	$22.14	$20.64	$21.45	$12.99	1,168,994
2020-04-27	$19.38	$20.86	$18.72	$20.61	$12.48	861,609
2020-04-24	$19.61	$19.61	$18.30	$18.79	$11.38	1,120,694
2020-04-23	$18.13	$19.36	$17.99	$19.15	$11.60	1,005,808
2020-04-22	$18.32	$18.62	$17.53	$17.64	$10.68	918,767
2020-04-21	$17.68	$18.69	$17.30	$17.70	$10.72	1,113,613
2020-04-20	$17.17	$19.42	$17.00	$18.39	$11.14	1,373,663
2020-04-17	$16.70	$18.44	$16.43	$18.33	$11.10	1,160,643
2020-04-16	$17.36	$17.36	$16.16	$16.17	$9.79	726,442
2020-04-15	$17.73	$17.77	$16.10	$17.30	$10.48	1,058,952
2020-04-14	$18.69	$19.20	$18.32	$18.65	$11.30	1,025,003
2020-04-13	$18.59	$19.24	$17.69	$18.40	$11.14	878,226
2020-04-09	$20.03	$20.13	$17.67	$18.03	$10.92	1,196,406
2020-04-08	$18.07	$19.42	$17.90	$18.83	$11.40	1,490,130
2020-04-07	$17.21	$18.24	$16.74	$17.53	$10.62	1,836,660
2020-04-06	$14.81	$16.39	$14.57	$16.14	$9.78	1,328,922
2020-04-03	$15.01	$15.43	$13.81	$14.28	$8.65	1,498,096
2020-04-02	$14.97	$17.40	$14.36	$14.57	$8.82	1,653,459
2020-04-01	$15.76	$16.09	$14.44	$14.66	$8.88	1,309,272
2020-03-31	$16.23	$17.50	$16.01	$16.53	$10.01	1,364,416
2020-03-30	$14.51	$16.03	$14.10	$15.71	$9.51	1,499,934
2020-03-27	$16.61	$16.61	$15.15	$15.16	$9.18	1,188,774
2020-03-26	$14.78	$18.30	$14.51	$17.33	$10.50	1,596,920
2020-03-25	$15.56	$16.43	$13.89	$15.50	$9.39	1,799,006
2020-03-24	$17.82	$17.82	$15.31	$15.34	$9.29	1,163,539
2020-03-23	$19.91	$20.26	$16.21	$16.47	$9.98	1,127,138
2020-03-20	$19.93	$22.40	$18.13	$20.09	$12.17	1,692,904
2020-03-19	$18.85	$21.50	$18.72	$19.81	$12.00	1,149,264
2020-03-18	$18.01	$19.46	$16.79	$18.96	$11.48	1,240,787
2020-03-17	$18.28	$19.48	$17.00	$19.48	$11.80	1,857,010
2020-03-16	$17.37	$21.00	$17.10	$17.95	$10.87	1,884,638
2020-03-13	$16.47	$20.92	$15.01	$20.80	$12.60	2,649,096
2020-03-12	$17.31	$17.31	$14.02	$15.24	$9.23	1,970,887
2020-03-11	$19.95	$20.13	$18.50	$18.73	$11.34	1,330,044
2020-03-10	$22.59	$22.71	$18.71	$20.66	$12.51	1,835,431
2020-03-09	$20.95	$23.73	$20.70	$21.13	$12.80	1,750,857
2020-03-06	$23.55	$25.22	$22.53	$24.29	$14.71	1,049,355
2020-03-05	$25.69	$26.12	$23.85	$24.52	$14.85	1,431,890
2020-03-04	$27.35	$27.48	$26.05	$26.27	$15.91	800,588
2020-03-03	$27.94	$28.57	$26.42	$26.86	$16.27	744,020
2020-03-02	$28.77	$28.81	$26.36	$27.89	$16.89	950,722
2020-02-28	$27.66	$29.18	$27.43	$28.42	$17.21	1,097,739
2020-02-27	$29.53	$30.92	$28.49	$29.39	$17.31	1,082,503
2020-02-26	$32.00	$32.07	$30.08	$30.08	$17.72	1,019,334
2020-02-25	$33.00	$33.14	$31.30	$31.77	$18.71	561,524
2020-02-24	$33.59	$33.84	$32.89	$32.96	$19.42	718,699
2020-02-21	$34.73	$34.73	$33.25	$34.47	$20.31	801,885
2020-02-20	$33.23	$35.63	$32.69	$35.07	$20.66	1,394,286
2020-02-19	$33.40	$34.31	$33.08	$34.18	$20.13	747,194
2020-02-18	$33.70	$33.98	$33.05	$33.23	$19.57	591,518
2020-02-14	$34.23	$34.39	$33.53	$33.83	$19.93	329,223
2020-02-13	$34.49	$34.99	$34.00	$34.15	$20.12	438,174
2020-02-12	$35.43	$35.66	$34.44	$34.64	$20.41	447,128
2020-02-11	$35.21	$35.54	$34.76	$35.06	$20.65	396,961
2020-02-10	$33.72	$35.49	$33.50	$34.82	$20.51	671,785
2020-02-07	$33.50	$34.12	$33.17	$33.91	$19.98	424,326
2020-02-06	$34.66	$34.85	$33.58	$33.64	$19.82	523,280
2020-02-05	$34.13	$34.90	$34.13	$34.65	$20.41	486,690
2020-02-04	$34.30	$34.55	$33.42	$33.68	$19.84	566,317
2020-02-03	$35.00	$35.00	$33.96	$34.22	$20.16	693,825
2020-01-31	$34.81	$35.03	$34.00	$34.61	$20.39	660,138
2020-01-30	$34.40	$35.37	$34.21	$35.30	$20.79	463,181
2020-01-29	$35.54	$35.84	$34.69	$34.70	$20.44	604,388
2020-01-28	$35.02	$35.86	$34.88	$35.46	$20.89	409,946
2020-01-27	$35.67	$35.67	$34.80	$34.84	$20.52	616,355
2020-01-24	$36.60	$36.61	$35.84	$36.27	$21.37	402,526
2020-01-23	$37.00	$37.00	$36.43	$36.64	$21.58	447,492
2020-01-22	$37.15	$37.47	$36.65	$37.17	$21.90	686,766
2020-01-21	$37.21	$37.59	$36.30	$37.11	$21.86	744,078
2020-01-17	$38.31	$38.31	$37.28	$37.44	$22.05	774,008
2020-01-16	$39.15	$39.24	$38.18	$38.31	$22.57	611,007
2020-01-15	$39.34	$39.50	$38.42	$38.80	$22.86	788,978
2020-01-14	$40.16	$40.16	$39.07	$39.57	$23.31	751,748
2020-01-13	$40.30	$40.68	$40.02	$40.34	$23.76	433,376
2020-01-10	$40.49	$40.74	$40.18	$40.27	$23.72	444,209
2020-01-09	$40.14	$40.49	$39.57	$40.47	$23.84	528,268
2020-01-08	$40.69	$40.70	$39.97	$40.04	$23.59	521,587
2020-01-07	$39.90	$40.86	$39.84	$40.71	$23.98	417,685
2020-01-06	$40.25	$40.75	$39.91	$40.09	$23.62	516,896
2020-01-03	$40.62	$40.80	$39.84	$40.38	$23.79	763,761
2020-01-02	$40.51	$40.84	$40.02	$40.62	$23.93	455,280
2019-12-31	$40.00	$40.51	$40.00	$40.43	$23.82	421,290
2019-12-30	$40.37	$40.61	$40.00	$40.01	$23.57	447,459
2019-12-27	$41.05	$41.23	$40.34	$40.41	$23.80	530,727
2019-12-26	$41.01	$41.61	$41.00	$41.04	$24.18	324,638
2019-12-24	$41.32	$41.34	$40.89	$41.08	$24.20	172,324
2019-12-23	$41.36	$41.48	$40.99	$41.12	$24.22	397,963
2019-12-20	$41.22	$41.65	$41.01	$41.48	$24.43	1,087,057
2019-12-19	$41.53	$41.97	$40.88	$41.16	$24.25	505,421
2019-12-18	$41.43	$42.05	$41.43	$41.56	$24.48	530,395
2019-12-17	$42.75	$42.94	$41.11	$41.44	$24.41	777,089
2019-12-16	$41.70	$43.08	$41.62	$42.81	$25.22	551,067
2019-12-13	$41.86	$42.20	$41.06	$41.60	$24.51	515,013
2019-12-12	$41.57	$42.37	$41.42	$41.64	$24.53	416,961
2019-12-11	$41.82	$42.54	$41.37	$41.61	$24.51	373,824
2019-12-10	$40.94	$41.91	$40.73	$41.82	$24.64	426,675
2019-12-09	$42.19	$42.36	$40.86	$40.95	$24.12	597,856
2019-12-06	$42.30	$43.03	$42.30	$42.47	$25.02	572,250
2019-12-05	$42.48	$42.86	$42.23	$42.30	$24.92	531,149
2019-12-04	$42.65	$43.10	$42.34	$42.48	$25.02	399,394
2019-12-03	$43.53	$43.60	$42.18	$42.48	$25.02	518,047
2019-12-02	$43.50	$44.30	$43.50	$43.93	$25.88	374,139
2019-11-29	$43.79	$44.01	$43.37	$43.39	$25.56	213,428
2019-11-27	$44.84	$44.94	$43.55	$44.04	$25.94	514,083
2019-11-26	$45.15	$45.48	$44.77	$44.79	$26.38	569,606
2019-11-25	$45.37	$45.73	$45.01	$45.11	$26.57	374,434
2019-11-22	$45.74	$45.99	$44.88	$45.29	$26.68	472,433
2019-11-21	$44.85	$45.86	$44.67	$45.52	$26.81	594,147
2019-11-20	$44.76	$45.19	$44.33	$44.74	$26.36	560,436
2019-11-19	$45.25	$45.25	$44.32	$44.78	$26.38	518,745
2019-11-18	$46.42	$46.55	$44.90	$45.29	$26.68	545,953
2019-11-15	$47.37	$47.44	$46.33	$46.52	$27.40	358,433
2019-11-14	$46.55	$47.04	$46.33	$46.86	$27.60	309,570
2019-11-13	$46.50	$46.97	$46.40	$46.53	$27.41	301,847
2019-11-12	$47.25	$47.76	$46.52	$46.77	$27.55	357,996
2019-11-11	$46.68	$47.54	$46.46	$46.93	$27.65	311,963
2019-11-08	$47.10	$47.22	$46.50	$47.02	$27.70	245,982
2019-11-07	$47.08	$47.83	$46.88	$47.17	$27.79	323,254
2019-11-06	$47.42	$47.59	$46.14	$46.65	$27.48	440,702
2019-11-05	$47.41	$47.99	$47.06	$47.73	$28.12	443,687
2019-11-04	$47.38	$47.99	$47.10	$47.26	$27.84	508,187
2019-11-01	$46.88	$47.32	$46.34	$46.94	$27.65	516,715
2019-10-31	$46.70	$47.56	$46.27	$47.42	$27.47	684,966
2019-10-30	$47.82	$47.86	$46.07	$46.70	$27.05	643,723
2019-10-29	$47.23	$48.43	$47.15	$47.88	$27.73	526,282
2019-10-28	$46.07	$47.70	$46.07	$47.11	$27.29	679,633
2019-10-25	$44.28	$45.95	$44.02	$45.59	$26.41	572,295
2019-10-24	$45.50	$46.58	$42.72	$44.46	$25.75	1,143,272
2019-10-23	$44.60	$44.95	$43.96	$44.59	$25.83	532,755
2019-10-22	$45.42	$45.62	$44.58	$44.71	$25.90	396,604
2019-10-21	$44.79	$45.67	$44.63	$45.46	$26.33	382,153
2019-10-18	$43.89	$44.63	$43.65	$44.27	$25.64	422,079
2019-10-17	$43.36	$44.31	$43.24	$44.23	$25.62	263,947
2019-10-16	$43.57	$43.95	$43.02	$43.09	$24.96	225,299
2019-10-15	$43.20	$44.48	$42.98	$43.79	$25.36	430,563
2019-10-14	$43.32	$43.70	$43.04	$43.12	$24.98	262,966
2019-10-11	$44.37	$44.95	$43.72	$43.75	$25.34	320,131
2019-10-10	$43.34	$44.18	$43.11	$43.95	$25.46	353,579
2019-10-09	$43.22	$43.37	$42.43	$42.92	$24.86	440,584
2019-10-08	$42.25	$43.07	$42.01	$42.58	$24.66	320,141
2019-10-07	$43.10	$43.79	$42.37	$42.60	$24.67	436,099
2019-10-04	$42.92	$43.45	$42.43	$43.22	$25.03	299,410
2019-10-03	$41.77	$42.44	$41.16	$42.41	$24.56	396,213
2019-10-02	$43.19	$43.27	$41.51	$42.06	$24.36	445,144
2019-10-01	$44.38	$44.64	$43.46	$43.55	$25.22	606,665
2019-09-30	$44.10	$44.41	$43.87	$44.03	$25.50	450,343
2019-09-27	$44.44	$44.82	$44.06	$44.28	$25.65	366,074
2019-09-26	$44.05	$44.61	$43.60	$44.56	$25.81	378,793
2019-09-25	$43.00	$44.55	$43.00	$44.31	$25.66	317,089
2019-09-24	$44.51	$44.67	$42.94	$43.08	$24.95	362,587
2019-09-23	$44.58	$44.90	$44.01	$44.31	$25.66	552,182
2019-09-20	$44.45	$45.34	$44.37	$45.11	$26.13	977,365
2019-09-19	$44.12	$44.47	$43.63	$44.17	$25.58	537,746
2019-09-18	$43.65	$44.01	$42.89	$43.75	$25.34	970,877
2019-09-17	$43.32	$44.10	$42.84	$43.70	$25.31	581,384
2019-09-16	$41.50	$43.90	$41.50	$43.46	$25.17	1,126,452
2019-09-13	$41.06	$42.02	$40.93	$41.05	$23.78	611,935
2019-09-12	$40.82	$41.33	$40.21	$41.02	$23.76	585,628
2019-09-11	$42.77	$43.33	$40.76	$41.36	$23.96	870,344
2019-09-10	$41.55	$43.51	$41.50	$42.49	$24.61	846,769
2019-09-09	$41.15	$42.04	$40.84	$42.00	$24.33	629,267
2019-09-06	$40.31	$41.27	$40.19	$40.79	$23.63	745,479
2019-09-05	$40.79	$41.52	$40.23	$40.26	$23.32	620,038
2019-09-04	$40.83	$40.99	$39.87	$40.15	$23.25	517,965
2019-09-03	$39.23	$40.73	$39.03	$40.59	$23.51	550,490
2019-08-30	$39.25	$40.00	$39.01	$39.78	$23.04	1,264,037
2019-08-29	$38.79	$39.68	$38.43	$38.91	$22.54	630,451
2019-08-28	$39.70	$39.86	$38.41	$38.59	$22.35	709,758
2019-08-27	$40.74	$41.15	$39.87	$40.00	$23.17	327,059
2019-08-26	$40.37	$40.92	$40.17	$40.54	$23.48	319,729
2019-08-23	$42.15	$42.34	$39.98	$40.11	$23.23	457,085
2019-08-22	$42.10	$43.06	$41.60	$42.48	$24.60	626,200
2019-08-21	$42.89	$43.06	$41.57	$42.05	$24.36	606,975
2019-08-20	$42.72	$43.24	$42.23	$42.28	$24.49	646,432
2019-08-19	$42.64	$44.45	$41.00	$42.83	$24.81	744,111
2019-08-16	$41.64	$42.48	$41.63	$42.06	$24.36	502,621
2019-08-15	$44.34	$44.45	$41.00	$41.32	$23.93	853,450
2019-08-14	$44.54	$45.18	$44.35	$44.48	$25.76	610,496
2019-08-13	$44.50	$46.00	$44.41	$45.54	$26.38	542,264
2019-08-12	$45.18	$45.80	$44.36	$44.48	$25.76	1,052,893
2019-08-09	$47.05	$47.38	$44.69	$45.45	$26.32	661,258
2019-08-08	$47.10	$47.66	$46.80	$47.19	$27.33	740,983
2019-08-07	$47.90	$48.07	$46.13	$46.69	$27.04	841,289
2019-08-06	$49.08	$49.27	$48.13	$48.70	$28.21	339,010
2019-08-05	$48.31	$48.98	$47.62	$48.50	$28.09	695,015
2019-08-02	$50.17	$50.25	$49.18	$49.30	$28.55	791,749
2019-08-01	$52.73	$53.13	$50.82	$50.92	$29.05	872,894
2019-07-31	$52.62	$53.99	$52.31	$53.07	$30.28	658,174
2019-07-30	$52.71	$53.12	$51.86	$52.62	$30.02	885,032
2019-07-29	$55.10	$55.52	$53.51	$53.52	$30.53	763,499
2019-07-26	$53.92	$55.43	$53.68	$55.17	$31.48	457,470
2019-07-25	$54.64	$54.88	$51.52	$53.65	$30.61	672,114
2019-07-24	$53.92	$54.96	$53.57	$54.78	$31.25	449,133
2019-07-23	$54.08	$54.28	$53.44	$53.92	$30.76	346,231
2019-07-22	$54.30	$54.66	$53.36	$53.68	$30.63	570,381
2019-07-19	$54.20	$54.76	$53.92	$53.96	$30.79	422,497
2019-07-18	$53.09	$54.31	$53.09	$54.17	$30.91	371,512
2019-07-17	$53.50	$53.92	$52.76	$53.24	$30.37	415,727
2019-07-16	$53.64	$54.26	$53.32	$53.62	$30.59	391,622
2019-07-15	$52.92	$53.64	$52.71	$53.59	$30.57	318,656
2019-07-12	$53.00	$53.75	$52.42	$52.88	$30.17	355,529
2019-07-11	$52.49	$52.82	$52.15	$52.71	$30.07	392,287
2019-07-10	$52.07	$52.79	$51.81	$52.36	$29.87	470,257
2019-07-09	$51.76	$52.26	$51.21	$51.57	$29.42	693,380
2019-07-08	$51.24	$51.98	$51.16	$51.56	$29.42	533,536
2019-07-05	$50.47	$51.34	$50.29	$51.15	$29.18	263,929
2019-07-03	$50.69	$50.98	$50.32	$50.80	$28.98	170,040
2019-07-02	$49.94	$50.66	$49.38	$50.64	$28.89	592,944
2019-07-01	$50.48	$50.77	$49.85	$50.00	$28.53	466,454
2019-06-28	$49.79	$50.41	$49.60	$49.99	$28.52	2,151,789
2019-06-27	$48.83	$49.90	$48.83	$49.65	$28.33	604,835
2019-06-26	$48.84	$49.28	$48.50	$48.69	$27.78	437,393
2019-06-25	$47.93	$48.84	$47.87	$48.39	$27.61	438,615
2019-06-24	$48.38	$48.50	$47.67	$47.77	$27.25	460,051
2019-06-21	$47.93	$50.00	$47.56	$48.60	$27.73	1,399,720
2019-06-20	$47.51	$48.30	$47.49	$47.87	$27.31	662,309
2019-06-19	$46.58	$47.50	$46.32	$47.14	$26.89	452,089
2019-06-18	$46.00	$47.24	$45.89	$46.54	$26.55	403,174
2019-06-17	$45.38	$46.09	$45.27	$45.98	$26.23	340,272
2019-06-14	$45.37	$45.70	$44.44	$45.58	$26.00	380,996
2019-06-13	$44.92	$45.61	$44.92	$45.44	$25.92	354,642
2019-06-12	$44.52	$44.89	$44.24	$44.32	$25.29	321,023
2019-06-11	$44.97	$45.29	$44.39	$44.66	$25.48	354,519
2019-06-10	$44.93	$45.80	$44.59	$44.70	$25.50	446,586
2019-06-07	$44.91	$45.13	$44.52	$44.66	$25.48	374,854
2019-06-06	$46.02	$46.38	$43.98	$44.74	$25.53	516,494
2019-06-05	$45.57	$46.38	$44.80	$45.97	$26.23	531,929
2019-06-04	$44.09	$45.94	$43.92	$45.68	$26.06	499,653
2019-06-03	$42.63	$43.68	$42.52	$43.66	$24.91	423,868
2019-05-31	$43.11	$43.46	$42.28	$42.47	$24.23	443,453
2019-05-30	$44.21	$44.83	$43.69	$43.84	$25.01	314,465
2019-05-29	$43.60	$44.37	$43.26	$44.31	$25.28	325,988
2019-05-28	$44.42	$44.72	$43.77	$44.01	$25.11	403,706
2019-05-24	$44.54	$44.61	$43.71	$44.38	$25.32	447,294
2019-05-23	$45.45	$45.46	$43.57	$44.00	$25.10	717,397
2019-05-22	$47.94	$48.80	$46.37	$46.42	$26.48	859,200
2019-05-21	$46.74	$47.50	$46.60	$47.25	$26.96	413,445
2019-05-20	$46.31	$46.78	$45.93	$46.38	$26.46	340,824
2019-05-17	$46.33	$46.98	$46.33	$46.55	$26.56	656,152
2019-05-16	$45.19	$46.77	$45.06	$46.67	$26.63	652,946
2019-05-15	$44.29	$45.17	$43.91	$45.11	$25.74	433,468
2019-05-14	$43.78	$44.76	$43.78	$44.61	$25.45	422,470
2019-05-13	$43.54	$44.16	$43.42	$43.64	$24.90	528,994
2019-05-10	$43.73	$44.46	$43.19	$44.19	$25.21	509,688
2019-05-09	$43.99	$44.26	$42.98	$43.86	$25.02	427,732
2019-05-08	$44.70	$44.72	$43.93	$44.24	$25.24	519,951
2019-05-07	$44.29	$44.92	$43.38	$44.77	$25.54	467,461
2019-05-06	$44.49	$45.25	$44.29	$44.97	$25.66	395,921
2019-05-03	$44.34	$45.20	$44.14	$45.08	$25.72	396,187
2019-05-02	$44.82	$45.00	$43.73	$44.63	$25.05	527,139
2019-05-01	$45.57	$46.17	$44.68	$44.75	$25.11	543,403
2019-04-30	$45.83	$46.31	$45.35	$45.61	$25.60	746,200
2019-04-29	$45.65	$45.82	$45.00	$45.32	$25.43	504,757
2019-04-26	$45.84	$45.85	$44.18	$45.63	$25.61	866,087
2019-04-25	$42.27	$46.22	$42.00	$45.82	$25.71	1,629,333
2019-04-24	$42.96	$43.04	$41.35	$41.74	$23.42	591,995
2019-04-23	$43.22	$43.22	$42.15	$42.78	$24.01	442,792
2019-04-22	$42.87	$43.50	$42.57	$43.15	$24.22	331,012
2019-04-18	$43.09	$43.16	$42.08	$42.49	$23.84	322,150
2019-04-17	$43.24	$43.55	$42.97	$43.09	$24.18	283,528
2019-04-16	$42.94	$43.39	$42.38	$43.24	$24.27	409,697
2019-04-15	$43.72	$43.76	$42.75	$42.98	$24.12	396,012
2019-04-12	$43.86	$44.22	$43.20	$43.75	$24.55	335,903
2019-04-11	$43.10	$43.85	$42.93	$43.36	$24.33	372,801
2019-04-10	$42.05	$43.53	$41.90	$43.28	$24.29	436,585
2019-04-09	$43.01	$43.14	$41.62	$41.77	$23.44	575,089
2019-04-08	$43.65	$43.92	$42.92	$43.18	$24.23	520,478
2019-04-05	$42.54	$43.34	$42.33	$43.34	$24.32	400,450
2019-04-04	$42.21	$42.74	$41.98	$42.72	$23.97	290,527
2019-04-03	$42.22	$42.62	$41.95	$42.07	$23.61	282,000
2019-04-02	$41.81	$42.09	$41.19	$41.90	$23.51	496,587
2019-04-01	$41.67	$41.94	$41.42	$41.79	$23.45	325,477
2019-03-29	$41.92	$42.25	$41.14	$41.20	$23.12	341,422
2019-03-28	$42.00	$42.23	$41.42	$41.71	$23.41	561,752
2019-03-27	$41.78	$42.08	$41.40	$42.00	$23.57	415,456
2019-03-26	$41.43	$42.18	$41.24	$41.86	$23.49	282,346
2019-03-25	$40.55	$41.81	$40.03	$41.13	$23.08	331,776
2019-03-22	$41.52	$41.74	$40.46	$40.68	$22.83	469,131
2019-03-21	$41.54	$42.34	$41.50	$41.88	$23.50	564,818
2019-03-20	$41.31	$42.12	$40.75	$41.54	$23.31	669,986
2019-03-19	$41.87	$41.97	$40.94	$41.23	$23.14	804,941
2019-03-18	$41.05	$41.85	$41.00	$41.64	$23.37	304,274
2019-03-15	$40.87	$41.66	$40.73	$41.04	$23.03	968,408
2019-03-14	$40.62	$41.18	$40.44	$41.07	$23.05	353,002
2019-03-13	$40.25	$40.84	$40.08	$40.56	$22.76	414,480
2019-03-12	$39.55	$40.10	$39.33	$39.97	$22.43	359,826
2019-03-11	$38.77	$39.86	$38.71	$39.44	$22.13	350,611
2019-03-08	$38.78	$39.12	$38.12	$38.50	$21.61	464,604
2019-03-07	$40.03	$40.08	$39.14	$39.34	$22.08	395,862
2019-03-06	$39.56	$40.29	$39.40	$39.79	$22.33	558,579
2019-03-05	$39.96	$40.28	$39.28	$39.55	$22.19	380,197
2019-03-04	$40.51	$40.80	$39.36	$39.89	$22.39	428,225
2019-03-01	$40.18	$40.57	$39.75	$40.39	$22.67	470,595
2019-02-28	$41.10	$41.59	$40.27	$40.54	$22.34	615,546
2019-02-27	$41.68	$42.04	$40.70	$41.08	$22.63	552,897
2019-02-26	$41.30	$42.10	$41.30	$41.41	$22.82	832,320
2019-02-25	$42.81	$43.20	$41.29	$41.29	$22.75	643,588
2019-02-22	$42.15	$43.54	$41.93	$42.70	$23.53	1,162,980
2019-02-21	$42.17	$43.95	$41.04	$41.41	$22.82	1,232,119
2019-02-20	$42.73	$43.00	$42.17	$42.98	$23.68	673,145
2019-02-19	$42.48	$42.85	$42.30	$42.68	$23.51	344,284
2019-02-15	$42.47	$42.60	$41.81	$42.58	$23.46	412,632
2019-02-14	$41.67	$42.50	$41.47	$42.09	$23.19	361,750
2019-02-13	$40.97	$41.79	$40.91	$41.70	$22.97	362,003
2019-02-12	$40.97	$41.19	$40.58	$40.72	$22.43	359,925
2019-02-11	$40.16	$40.92	$39.96	$40.54	$22.34	332,033
2019-02-08	$40.33	$40.60	$39.59	$40.17	$22.13	414,383
2019-02-07	$40.77	$41.16	$39.87	$40.44	$22.28	464,512
2019-02-06	$40.40	$41.19	$40.26	$40.89	$22.53	501,371
2019-02-05	$39.75	$40.74	$39.46	$40.49	$22.31	558,706
2019-02-04	$39.55	$40.10	$39.30	$39.54	$21.78	545,679
2019-02-01	$40.41	$40.67	$39.28	$39.55	$21.79	577,599
2019-01-31	$40.44	$40.92	$39.80	$40.15	$22.12	517,116
2019-01-30	$39.30	$40.41	$39.15	$40.07	$22.08	488,688
2019-01-29	$38.67	$39.55	$38.27	$38.92	$21.44	577,010
2019-01-28	$38.30	$38.72	$37.92	$38.33	$21.12	575,562
2019-01-25	$37.76	$38.65	$37.06	$38.60	$21.27	640,032
2019-01-24	$38.31	$38.32	$37.42	$37.51	$20.67	404,790
2019-01-23	$38.96	$39.33	$38.20	$38.31	$21.11	443,643
2019-01-22	$39.47	$39.49	$38.62	$38.75	$21.35	960,395
2019-01-18	$38.50	$39.74	$38.45	$39.39	$21.70	1,068,800
2019-01-17	$37.01	$38.14	$37.01	$38.11	$21.00	263,740
2019-01-16	$36.80	$37.59	$36.50	$37.15	$20.47	342,096
2019-01-15	$36.88	$37.06	$36.35	$37.00	$20.39	311,781
2019-01-14	$36.61	$36.93	$36.19	$36.62	$20.18	336,837
2019-01-11	$36.77	$37.15	$36.53	$36.81	$20.28	367,215
2019-01-10	$36.44	$37.11	$36.32	$37.01	$20.39	329,162
2019-01-09	$36.81	$37.09	$36.28	$36.66	$20.20	689,422
2019-01-08	$37.63	$37.76	$36.00	$36.37	$20.04	907,777
2019-01-07	$37.12	$37.53	$36.01	$37.08	$20.43	536,522
2019-01-04	$35.32	$36.78	$35.18	$36.77	$20.26	645,158
2019-01-03	$35.10	$35.17	$33.88	$34.67	$19.10	514,645
2019-01-02	$33.86	$35.60	$33.71	$35.15	$19.37	550,000
2018-12-31	$33.73	$34.50	$33.57	$34.48	$19.00	594,785
2018-12-28	$33.50	$34.11	$33.16	$33.61	$18.52	488,757
2018-12-27	$32.52	$33.41	$31.88	$33.41	$18.41	563,717
2018-12-26	$30.79	$33.32	$30.69	$33.25	$18.32	577,437
2018-12-24	$31.02	$31.40	$30.46	$30.47	$16.79	483,302
2018-12-21	$31.80	$32.39	$30.86	$31.09	$17.13	2,618,912
2018-12-20	$33.09	$34.29	$31.92	$32.18	$17.73	1,049,379
2018-12-19	$33.70	$34.57	$33.13	$33.47	$18.44	1,020,157
2018-12-18	$34.56	$34.97	$33.54	$33.77	$18.61	1,263,062
2018-12-17	$35.34	$35.78	$34.22	$34.60	$19.06	945,661
2018-12-14	$36.52	$37.47	$35.47	$35.53	$19.58	566,554
2018-12-13	$36.95	$37.48	$36.45	$37.02	$20.40	476,788
2018-12-12	$37.38	$37.86	$37.17	$37.22	$20.51	436,314
2018-12-11	$37.01	$37.79	$36.38	$36.77	$20.26	493,445
2018-12-10	$37.54	$38.02	$36.53	$36.87	$20.31	555,530
2018-12-07	$39.42	$40.18	$37.56	$37.66	$20.75	659,660
2018-12-06	$37.88	$38.75	$37.65	$38.73	$21.34	549,622
2018-12-04	$38.30	$39.75	$37.79	$38.55	$21.24	613,825
2018-12-03	$38.61	$38.66	$37.01	$38.25	$21.07	624,781
2018-11-30	$38.02	$38.50	$37.45	$37.74	$20.79	510,290
2018-11-29	$37.81	$38.66	$37.80	$38.26	$21.08	549,870
2018-11-28	$37.48	$37.92	$36.26	$37.92	$20.89	481,716
2018-11-27	$37.64	$37.80	$37.13	$37.59	$20.71	305,599
2018-11-26	$36.67	$38.12	$36.67	$37.89	$20.88	472,589
2018-11-23	$37.16	$37.61	$36.25	$36.30	$20.00	202,523
2018-11-21	$37.69	$38.43	$37.59	$38.00	$20.94	298,495
2018-11-20	$37.60	$37.98	$36.34	$37.46	$20.64	544,985
2018-11-19	$38.45	$38.90	$37.76	$38.30	$21.10	329,543
2018-11-16	$37.86	$39.27	$37.81	$38.58	$21.26	510,543
2018-11-15	$37.50	$38.00	$36.99	$37.75	$20.80	1,002,100
2018-11-14	$38.92	$39.46	$37.75	$37.96	$20.91	841,758
2018-11-13	$39.63	$39.95	$38.36	$38.48	$21.20	628,827
2018-11-12	$40.01	$40.70	$39.62	$39.64	$21.84	643,989
2018-11-09	$40.04	$40.28	$39.55	$39.98	$22.03	501,703
2018-11-08	$41.61	$42.30	$40.33	$40.47	$22.30	568,040
2018-11-07	$40.57	$41.98	$39.93	$41.81	$23.04	605,186
2018-11-06	$41.09	$41.32	$39.59	$39.76	$21.91	970,186
2018-11-05	$42.50	$42.84	$41.62	$42.05	$23.17	541,390
2018-11-02	$41.82	$42.64	$41.49	$42.11	$23.20	615,108
2018-11-01	$42.94	$43.09	$41.54	$42.16	$22.82	711,162
2018-10-31	$43.24	$44.46	$42.77	$43.00	$23.28	1,438,053
2018-10-30	$40.80	$42.40	$40.80	$42.34	$22.92	1,130,037
2018-10-29	$41.25	$42.00	$40.08	$40.75	$22.06	901,365
2018-10-26	$39.77	$41.51	$39.23	$40.83	$22.10	1,172,683
2018-10-25	$38.04	$41.19	$37.71	$40.50	$21.92	2,393,777
2018-10-24	$38.41	$38.51	$35.58	$35.61	$19.28	1,095,544
2018-10-23	$37.61	$38.31	$36.05	$38.04	$20.59	744,629
2018-10-22	$37.76	$38.80	$37.69	$38.37	$20.77	515,422
2018-10-19	$39.00	$39.15	$37.41	$37.62	$20.36	500,607
2018-10-18	$38.20	$39.57	$38.00	$39.23	$21.24	366,463
2018-10-17	$38.84	$39.10	$38.21	$38.43	$20.80	305,535
2018-10-16	$37.56	$39.10	$37.35	$38.97	$21.10	389,180
2018-10-15	$37.85	$37.99	$37.25	$37.40	$20.25	440,958
2018-10-12	$38.14	$38.28	$37.12	$37.88	$20.50	427,125
2018-10-11	$38.75	$39.17	$37.41	$37.52	$20.31	630,908
2018-10-10	$39.13	$39.69	$38.77	$39.06	$21.14	587,026
2018-10-09	$39.91	$40.27	$38.44	$39.13	$21.18	908,001
2018-10-08	$41.21	$41.53	$39.10	$39.83	$21.56	724,276
2018-10-05	$41.57	$41.79	$40.89	$41.48	$22.45	358,380
2018-10-04	$41.46	$41.66	$40.87	$41.54	$22.49	484,311
2018-10-03	$40.35	$41.99	$40.22	$41.62	$22.53	536,206
2018-10-02	$40.60	$40.72	$39.53	$40.21	$21.77	479,852
2018-10-01	$40.52	$40.96	$40.07	$40.61	$21.98	365,470
2018-09-28	$40.15	$40.77	$39.81	$40.22	$21.77	381,938
2018-09-27	$40.73	$40.98	$39.88	$40.33	$21.83	384,094
2018-09-26	$40.80	$40.97	$39.79	$40.49	$21.92	776,412
2018-09-25	$41.00	$41.89	$40.65	$40.85	$22.11	691,246
2018-09-24	$39.53	$40.99	$39.30	$40.75	$22.06	907,339
2018-09-21	$38.51	$39.52	$38.35	$39.21	$21.22	1,667,531
2018-09-20	$37.58	$38.63	$36.70	$38.27	$20.72	780,018
2018-09-19	$39.01	$39.26	$37.23	$37.41	$20.25	816,924
2018-09-18	$38.75	$39.76	$38.75	$39.09	$21.16	855,800
2018-09-17	$38.01	$38.67	$37.64	$38.66	$20.93	500,891
2018-09-14	$38.35	$38.35	$37.20	$38.00	$20.57	584,879
2018-09-13	$38.99	$39.04	$37.93	$38.29	$20.73	651,385
2018-09-12	$39.95	$40.41	$38.70	$39.08	$21.15	819,520
2018-09-11	$38.69	$39.75	$38.26	$39.53	$21.40	675,496
2018-09-10	$37.79	$38.87	$37.68	$38.84	$21.02	813,741
2018-09-07	$37.60	$37.74	$36.61	$37.66	$20.39	832,635
2018-09-06	$36.81	$38.05	$36.51	$37.09	$20.08	669,052
2018-09-05	$38.43	$38.63	$36.07	$37.02	$20.04	895,704
2018-09-04	$38.27	$39.08	$38.06	$38.67	$20.93	813,624
2018-08-31	$38.05	$38.38	$37.58	$38.05	$20.60	1,050,767
2018-08-30	$38.19	$38.41	$37.62	$38.18	$20.67	520,041
2018-08-29	$38.16	$38.43	$37.50	$38.14	$20.65	968,427
2018-08-28	$38.44	$38.93	$38.07	$38.14	$20.65	397,935
2018-08-27	$38.58	$38.99	$38.03	$38.49	$20.84	461,661
2018-08-24	$38.12	$38.96	$37.77	$38.48	$20.83	555,584
2018-08-23	$36.71	$37.74	$36.51	$37.61	$20.36	592,260
2018-08-22	$37.18	$37.30	$36.59	$36.72	$19.88	405,725
2018-08-21	$37.21	$38.24	$36.77	$37.01	$20.03	917,337
2018-08-20	$35.76	$37.43	$35.76	$36.93	$19.99	838,031
2018-08-17	$35.30	$35.74	$35.00	$35.67	$19.31	391,481
2018-08-16	$34.57	$35.59	$34.50	$35.28	$19.10	995,225
2018-08-15	$35.31	$35.43	$33.43	$34.26	$18.55	1,107,803
2018-08-14	$33.70	$35.86	$33.68	$35.84	$19.40	1,636,626
2018-08-13	$35.26	$35.48	$33.25	$33.48	$18.12	1,671,719
2018-08-10	$33.97	$35.44	$33.55	$35.36	$19.14	1,605,090
2018-08-09	$35.22	$35.70	$33.85	$34.18	$18.50	1,181,693
2018-08-08	$36.14	$36.20	$34.99	$35.26	$19.09	896,938
2018-08-07	$36.22	$36.86	$36.05	$36.22	$19.61	648,609
2018-08-06	$35.40	$36.19	$35.22	$36.08	$19.53	1,027,028
2018-08-03	$35.86	$36.32	$34.99	$35.45	$19.19	805,203
2018-08-02	$37.96	$38.15	$36.31	$36.82	$19.52	1,952,275
2018-08-01	$39.20	$39.42	$38.03	$38.17	$20.23	808,175
2018-07-31	$39.31	$39.80	$38.90	$39.29	$20.83	1,076,930
2018-07-30	$38.28	$39.20	$38.05	$39.03	$20.69	993,981
2018-07-27	$39.01	$39.76	$37.28	$37.82	$20.05	1,204,723
2018-07-26	$38.43	$39.71	$37.73	$39.30	$20.83	1,180,552
2018-07-25	$37.85	$38.21	$37.19	$37.60	$19.93	867,179
2018-07-24	$37.91	$38.22	$37.60	$37.68	$19.97	551,820
2018-07-23	$37.55	$37.78	$36.99	$37.46	$19.86	539,413
2018-07-20	$37.57	$37.82	$36.89	$37.34	$19.79	464,234
2018-07-19	$37.66	$38.21	$37.20	$37.36	$19.80	405,363
2018-07-18	$37.50	$38.25	$37.00	$37.86	$20.07	361,806
2018-07-17	$37.44	$38.45	$37.09	$37.66	$19.96	574,044
2018-07-16	$36.95	$37.41	$36.46	$37.28	$19.76	337,490
2018-07-13	$36.97	$37.51	$36.66	$37.05	$19.64	311,924
2018-07-12	$36.69	$37.15	$36.10	$36.97	$19.60	276,782
2018-07-11	$37.03	$37.51	$36.04	$36.39	$19.29	515,030
2018-07-10	$37.69	$38.32	$37.01	$37.32	$19.78	596,344
2018-07-09	$36.48	$37.73	$36.43	$37.49	$19.87	695,270
2018-07-06	$35.59	$36.49	$35.35	$36.28	$19.23	232,582
2018-07-05	$36.69	$36.84	$35.20	$35.65	$18.90	636,159
2018-07-03	$37.00	$37.18	$36.29	$36.56	$19.38	190,143
2018-07-02	$36.59	$36.64	$35.92	$36.42	$19.31	376,589
2018-06-29	$36.46	$37.27	$36.18	$36.99	$19.61	516,578
2018-06-28	$35.86	$36.47	$35.17	$36.24	$19.21	369,688
2018-06-27	$36.58	$37.02	$35.59	$35.64	$18.89	656,864
2018-06-26	$35.95	$36.66	$35.94	$36.04	$19.10	516,773
2018-06-25	$36.64	$36.70	$35.57	$35.95	$19.06	941,293
2018-06-22	$37.25	$37.25	$36.26	$36.53	$19.36	740,033
2018-06-21	$38.02	$38.02	$36.00	$36.16	$19.17	833,858
2018-06-20	$39.54	$39.54	$37.61	$37.91	$20.10	793,229
2018-06-19	$38.89	$39.19	$38.23	$38.97	$20.66	483,453
2018-06-18	$38.60	$40.22	$38.27	$39.39	$20.88	706,070
2018-06-15	$38.38	$38.78	$37.61	$38.29	$20.30	820,867
2018-06-14	$39.00	$39.31	$38.11	$38.68	$20.50	516,100
2018-06-13	$38.45	$38.93	$37.22	$38.79	$20.56	1,158,415
2018-06-12	$40.35	$40.35	$38.15	$38.45	$20.38	1,013,968
2018-06-11	$40.28	$40.41	$39.40	$40.01	$21.21	730,163
2018-06-08	$40.40	$40.40	$38.85	$40.25	$21.34	745,835
2018-06-07	$40.00	$40.60	$39.05	$40.37	$21.40	641,611
2018-06-06	$40.77	$40.91	$38.80	$39.71	$21.05	1,070,012
2018-06-05	$42.28	$42.33	$40.25	$40.45	$21.44	774,746
2018-06-04	$40.54	$42.72	$40.36	$42.27	$22.41	1,357,299
2018-06-01	$38.12	$40.57	$37.90	$40.10	$21.26	1,158,093
2018-05-31	$39.14	$40.51	$37.62	$37.73	$20.00	1,730,447
2018-05-30	$39.68	$40.35	$38.69	$39.21	$20.79	1,353,352
2018-05-29	$42.93	$43.43	$38.24	$39.62	$21.00	2,523,222
2018-05-25	$44.13	$44.54	$42.81	$43.61	$23.12	444,414
2018-05-24	$44.92	$45.56	$44.32	$45.07	$23.89	286,864
2018-05-23	$45.28	$45.46	$44.53	$45.14	$23.93	310,120
2018-05-22	$45.95	$47.67	$45.05	$45.46	$24.10	734,479
2018-05-21	$44.97	$46.24	$44.77	$46.15	$24.46	504,857
2018-05-18	$43.99	$44.89	$43.65	$44.77	$23.73	293,759
2018-05-17	$41.91	$44.00	$41.89	$43.88	$23.26	432,174
2018-05-16	$41.76	$41.97	$41.03	$41.74	$22.13	270,343
2018-05-15	$41.44	$41.75	$40.67	$41.70	$22.11	346,652
2018-05-14	$41.01	$41.79	$40.81	$41.61	$22.06	301,475
2018-05-11	$40.79	$41.04	$40.49	$40.77	$21.61	331,778
2018-05-10	$40.64	$40.87	$40.12	$40.62	$21.53	262,746
2018-05-09	$39.78	$40.68	$39.16	$40.43	$21.43	568,632
2018-05-08	$38.32	$39.29	$37.68	$38.95	$20.65	394,773
2018-05-07	$37.00	$39.79	$37.00	$38.47	$20.39	788,775
2018-05-04	$36.27	$36.95	$35.95	$36.81	$19.51	324,013
2018-05-03	$35.90	$37.04	$35.64	$36.83	$19.26	351,299
2018-05-02	$35.01	$36.35	$35.01	$35.95	$18.80	325,428
2018-05-01	$34.35	$35.39	$33.97	$35.13	$18.37	375,356
2018-04-30	$35.37	$36.49	$34.49	$34.50	$18.04	562,645
2018-04-27	$37.39	$37.39	$34.53	$34.65	$18.12	618,576
2018-04-26	$35.66	$37.91	$35.66	$37.64	$19.69	326,794
2018-04-25	$35.23	$35.86	$34.85	$35.55	$18.59	286,190
2018-04-24	$35.88	$36.69	$35.52	$35.95	$18.80	280,450
2018-04-23	$35.28	$35.79	$34.64	$35.77	$18.71	237,793
2018-04-20	$35.61	$35.61	$35.11	$35.27	$18.45	238,323
2018-04-19	$35.28	$35.66	$34.59	$35.55	$18.59	300,397
2018-04-18	$34.65	$35.40	$34.34	$35.01	$18.31	328,592
2018-04-17	$34.50	$34.55	$34.03	$34.46	$18.02	442,826
2018-04-16	$33.68	$34.44	$33.60	$34.43	$18.01	356,093
2018-04-13	$33.03	$33.66	$32.75	$33.51	$17.53	263,131
2018-04-12	$32.96	$33.22	$32.45	$32.83	$17.17	389,705
2018-04-11	$32.35	$32.93	$32.01	$32.85	$17.18	294,796
2018-04-10	$32.14	$32.71	$32.03	$32.41	$16.95	375,898
2018-04-09	$31.75	$32.22	$31.51	$31.79	$16.63	307,612
2018-04-06	$31.54	$32.30	$31.12	$31.50	$16.47	378,560
2018-04-05	$31.12	$31.99	$31.09	$31.73	$16.59	364,523
2018-04-04	$29.93	$31.16	$29.67	$31.03	$16.23	302,968
2018-04-03	$30.38	$30.47	$29.76	$30.44	$15.92	261,824
2018-04-02	$30.05	$30.34	$29.45	$30.11	$15.75	422,539
2018-03-29	$29.76	$30.53	$29.76	$30.22	$15.80	433,138
2018-03-28	$30.25	$30.57	$29.24	$29.60	$15.48	395,875
2018-03-27	$30.99	$31.36	$29.96	$30.24	$15.82	255,207
2018-03-26	$31.13	$31.18	$30.44	$30.80	$16.11	273,050
2018-03-23	$31.21	$31.94	$30.78	$30.81	$16.11	340,832
2018-03-22	$30.95	$31.40	$30.85	$31.02	$16.22	316,178
2018-03-21	$30.67	$31.91	$30.66	$31.28	$16.36	364,148
2018-03-20	$29.75	$30.92	$29.75	$30.59	$16.00	387,469
2018-03-19	$29.73	$29.73	$29.26	$29.59	$15.48	472,500
2018-03-16	$29.04	$29.95	$28.98	$29.80	$15.59	655,439
2018-03-15	$29.60	$29.94	$28.14	$29.06	$15.20	816,616
2018-03-14	$30.05	$30.18	$29.39	$29.62	$15.49	523,839
2018-03-13	$30.28	$30.67	$29.56	$29.88	$15.63	454,615
2018-03-12	$31.73	$31.99	$30.06	$30.10	$15.74	601,979
2018-03-09	$31.39	$31.83	$31.14	$31.65	$16.55	473,375
2018-03-08	$30.79	$31.18	$30.33	$31.09	$16.26	544,096
2018-03-07	$30.20	$31.10	$30.04	$30.65	$16.03	555,113
2018-03-06	$30.48	$31.08	$30.21	$30.52	$15.96	471,592
2018-03-05	$30.17	$30.53	$29.61	$30.29	$15.84	716,063
2018-03-02	$29.34	$30.55	$29.10	$30.20	$15.79	1,366,272
2018-03-01	$29.61	$30.28	$29.21	$30.09	$15.48	595,995
2018-02-28	$30.82	$30.82	$29.57	$29.62	$15.24	639,188
2018-02-27	$31.12	$31.78	$30.52	$30.67	$15.78	648,177
2018-02-26	$31.44	$31.78	$30.95	$31.17	$16.04	397,999
2018-02-23	$31.89	$31.89	$30.89	$31.31	$16.11	523,027
2018-02-22	$32.92	$35.00	$31.17	$31.83	$16.38	873,968
2018-02-21	$32.30	$33.04	$32.07	$32.32	$16.63	459,352
2018-02-20	$33.32	$33.74	$32.21	$32.30	$16.62	543,913
2018-02-16	$34.05	$34.49	$33.30	$33.44	$17.20	305,075
2018-02-15	$34.72	$34.89	$33.59	$34.26	$17.63	372,048
2018-02-14	$33.00	$34.60	$32.83	$34.55	$17.78	335,515
2018-02-13	$33.72	$34.16	$32.80	$33.47	$17.22	295,186
2018-02-12	$32.69	$34.01	$32.48	$33.84	$17.41	476,468
2018-02-09	$32.71	$33.30	$30.96	$32.30	$16.62	527,211
2018-02-08	$33.22	$33.29	$32.16	$32.34	$16.64	539,581
2018-02-07	$33.88	$34.23	$33.16	$33.22	$17.09	572,526
2018-02-06	$31.72	$34.09	$31.46	$33.91	$17.45	460,246
2018-02-05	$33.34	$34.19	$32.34	$32.68	$16.81	445,900
2018-02-02	$35.04	$35.50	$33.57	$33.86	$17.42	429,800
2018-02-01	$35.70	$36.00	$34.68	$35.54	$18.28	316,231
2018-01-31	$35.02	$36.08	$34.79	$35.79	$18.41	463,886
2018-01-30	$35.25	$35.25	$34.16	$34.66	$17.83	436,860
2018-01-29	$36.64	$36.74	$35.46	$35.56	$18.29	460,021
2018-01-26	$36.76	$37.29	$36.70	$36.81	$18.94	262,433
2018-01-25	$36.86	$37.22	$36.31	$36.61	$18.84	309,952
2018-01-24	$38.33	$38.33	$36.26	$36.73	$18.90	458,287
2018-01-23	$38.20	$38.20	$37.73	$38.11	$19.61	312,671
2018-01-22	$37.57	$38.09	$37.37	$38.07	$19.59	281,753
2018-01-19	$37.37	$37.77	$37.18	$37.59	$19.34	415,102
2018-01-18	$38.82	$38.82	$37.26	$37.42	$19.25	709,435
2018-01-17	$38.65	$39.13	$38.52	$38.92	$20.02	354,690
2018-01-16	$39.48	$39.70	$38.26	$38.49	$19.80	506,247
2018-01-12	$38.91	$39.47	$38.68	$39.33	$20.23	385,792
2018-01-11	$38.70	$39.15	$38.34	$38.74	$19.93	588,426
2018-01-10	$38.36	$39.29	$37.63	$38.71	$19.92	476,386
2018-01-09	$39.31	$39.40	$38.31	$38.33	$19.72	351,105
2018-01-08	$39.22	$39.47	$38.84	$39.29	$20.21	324,212
2018-01-05	$37.92	$39.20	$37.65	$39.14	$20.14	438,849
2018-01-04	$37.49	$37.84	$36.88	$37.71	$19.40	247,043
2018-01-03	$37.59	$38.16	$37.13	$37.37	$19.23	436,807
2018-01-02	$37.40	$37.84	$36.84	$37.47	$19.28	498,374
2017-12-29	$37.93	$38.09	$37.19	$37.24	$19.16	302,175
2017-12-28	$37.90	$37.94	$37.65	$37.80	$19.45	132,856
2017-12-27	$37.80	$38.25	$37.46	$37.81	$19.45	254,225
2017-12-26	$36.61	$38.00	$36.59	$37.74	$19.42	220,753
2017-12-22	$36.90	$37.15	$36.53	$36.77	$18.92	179,453
2017-12-21	$36.81	$37.49	$36.52	$36.90	$18.98	365,769
2017-12-20	$35.66	$36.83	$35.26	$36.75	$18.91	307,036
2017-12-19	$35.95	$36.04	$35.17	$35.46	$18.24	325,460
2017-12-18	$35.82	$35.99	$35.08	$35.54	$18.28	420,836
2017-12-15	$35.00	$35.93	$34.87	$35.60	$18.32	1,673,409
2017-12-14	$34.60	$35.42	$34.36	$34.84	$17.92	481,583
2017-12-13	$34.03	$34.67	$33.77	$34.57	$17.79	423,812
2017-12-12	$34.35	$34.41	$33.66	$33.97	$17.48	696,899
2017-12-11	$33.52	$34.63	$33.36	$34.38	$17.69	456,944
2017-12-08	$33.41	$33.77	$32.86	$33.65	$17.31	276,762
2017-12-07	$32.55	$33.34	$32.51	$33.30	$17.13	381,171
2017-12-06	$33.51	$33.70	$32.33	$32.67	$16.81	523,745
2017-12-05	$32.58	$34.12	$32.58	$33.79	$17.38	424,966
2017-12-04	$32.51	$33.05	$32.41	$32.46	$16.70	421,649
2017-12-01	$32.82	$32.91	$31.29	$32.37	$16.65	420,464
2017-11-30	$32.04	$33.14	$32.04	$32.65	$16.80	507,437
2017-11-29	$32.07	$32.20	$31.22	$31.80	$16.36	486,334
2017-11-28	$31.73	$32.10	$31.39	$32.03	$16.48	471,201
2017-11-27	$31.17	$31.62	$30.99	$31.41	$16.16	317,718
2017-11-24	$31.69	$31.69	$31.05	$31.18	$16.04	98,256
2017-11-22	$32.07	$32.07	$31.02	$31.39	$16.15	389,715
2017-11-21	$31.58	$32.07	$31.35	$31.92	$16.42	305,706
2017-11-20	$31.74	$32.03	$31.05	$31.36	$16.13	382,965
2017-11-17	$31.33	$31.90	$31.10	$31.74	$16.33	392,518
2017-11-16	$30.20	$31.47	$29.76	$31.26	$16.08	406,087
2017-11-15	$29.87	$30.39	$29.39	$30.11	$15.49	487,078
2017-11-14	$30.44	$30.64	$29.83	$30.25	$15.56	471,370
2017-11-13	$30.37	$30.91	$30.12	$30.39	$15.63	362,846
2017-11-10	$30.58	$30.90	$30.09	$30.37	$15.62	255,266
2017-11-09	$30.78	$31.19	$29.67	$30.50	$15.69	523,525
2017-11-08	$31.44	$31.78	$30.50	$31.29	$15.84	596,043
2017-11-07	$31.58	$32.42	$31.12	$31.42	$15.90	665,959
2017-11-06	$30.46	$31.61	$30.42	$31.45	$15.92	400,972
2017-11-03	$30.55	$31.08	$30.33	$30.35	$15.36	448,448
2017-11-02	$30.12	$30.92	$29.35	$30.43	$15.40	902,425
2017-11-01	$28.38	$30.15	$28.01	$30.08	$15.23	1,222,960
2017-10-31	$27.48	$27.71	$27.15	$27.45	$13.89	343,621
2017-10-30	$27.30	$27.99	$27.25	$27.37	$13.85	398,655
2017-10-27	$26.91	$27.32	$26.62	$27.30	$13.82	348,534
2017-10-26	$27.07	$27.35	$26.60	$26.94	$13.64	403,225
2017-10-25	$27.25	$27.57	$26.61	$27.23	$13.78	251,400
2017-10-24	$26.99	$27.38	$26.90	$27.24	$13.79	339,344
2017-10-23	$27.49	$27.50	$26.57	$26.82	$13.58	436,218
2017-10-20	$27.62	$27.76	$27.02	$27.41	$13.87	332,175
2017-10-19	$27.44	$27.57	$26.85	$27.45	$13.89	360,574
2017-10-18	$27.60	$27.88	$27.27	$27.71	$14.03	506,318
2017-10-17	$27.85	$28.16	$27.30	$27.63	$13.99	359,159
2017-10-16	$28.19	$28.40	$27.58	$27.86	$14.10	359,207
2017-10-13	$28.08	$28.45	$27.61	$28.15	$14.25	347,356
2017-10-12	$27.45	$27.91	$27.25	$27.88	$14.11	336,769
2017-10-11	$28.09	$28.20	$27.30	$27.69	$14.02	491,670
2017-10-10	$27.91	$28.34	$27.57	$28.09	$14.22	626,886
2017-10-09	$27.47	$27.89	$27.44	$27.64	$13.99	484,432
2017-10-06	$26.97	$27.59	$26.97	$27.47	$13.90	432,577
2017-10-05	$27.49	$27.86	$26.84	$27.30	$13.82	711,581
2017-10-04	$26.95	$27.49	$26.71	$27.40	$13.87	651,679
2017-10-03	$26.24	$26.89	$25.99	$26.84	$13.59	541,428
2017-10-02	$25.76	$26.06	$25.35	$26.00	$13.16	498,235
2017-09-29	$26.03	$26.35	$25.86	$25.90	$13.11	435,688
2017-09-28	$25.35	$26.16	$25.33	$26.01	$13.17	615,497
2017-09-27	$25.22	$25.34	$24.64	$25.33	$12.82	658,884
2017-09-26	$25.18	$25.30	$24.75	$25.15	$12.73	581,639
2017-09-25	$24.68	$25.28	$24.68	$25.23	$12.77	608,659
2017-09-22	$24.20	$24.70	$24.16	$24.52	$12.41	378,713
2017-09-21	$24.09	$24.56	$23.95	$24.22	$12.26	410,905
2017-09-20	$24.15	$24.33	$23.69	$24.13	$12.21	606,943
2017-09-19	$23.42	$24.19	$23.24	$24.08	$12.19	550,531
2017-09-18	$23.11	$23.55	$22.96	$23.34	$11.81	394,865
2017-09-15	$22.93	$23.24	$22.87	$23.06	$11.67	511,562
2017-09-14	$23.14	$23.34	$22.50	$22.89	$11.59	500,373
2017-09-13	$22.92	$23.39	$22.75	$23.05	$11.67	662,429
2017-09-12	$22.75	$23.24	$22.51	$22.92	$11.60	480,913
2017-09-11	$22.70	$22.90	$22.06	$22.75	$11.52	633,068
2017-09-08	$22.30	$22.58	$22.00	$22.50	$11.39	576,778
2017-09-07	$21.55	$22.28	$21.29	$22.19	$11.23	658,007
2017-09-06	$21.53	$21.91	$21.37	$21.54	$10.90	557,652
2017-09-05	$22.47	$22.72	$20.96	$21.37	$10.82	789,409
2017-09-01	$21.68	$23.05	$21.47	$22.68	$11.48	1,131,496
2017-08-31	$20.34	$22.10	$20.34	$21.42	$10.84	631,620
2017-08-30	$21.31	$21.74	$21.19	$21.58	$10.92	541,503
2017-08-29	$20.70	$21.42	$20.39	$21.31	$10.79	542,418
2017-08-28	$20.15	$20.92	$20.05	$20.87	$10.56	723,556
2017-08-25	$19.01	$20.45	$18.84	$19.96	$10.10	922,373
2017-08-24	$18.78	$19.18	$18.61	$18.86	$9.55	504,733
2017-08-23	$18.42	$18.92	$18.36	$18.79	$9.51	523,595
2017-08-22	$18.10	$18.53	$17.69	$18.44	$9.33	498,575
2017-08-21	$17.83	$18.17	$17.60	$17.87	$9.05	408,691
2017-08-18	$17.45	$18.06	$17.33	$17.89	$9.06	394,629
2017-08-17	$17.69	$18.01	$17.46	$17.50	$8.86	629,797
2017-08-16	$17.84	$18.05	$17.66	$17.81	$9.02	650,366
2017-08-15	$17.92	$18.10	$17.80	$17.84	$9.03	515,279
2017-08-14	$17.25	$17.95	$17.08	$17.92	$9.07	757,196
2017-08-11	$16.78	$17.46	$16.75	$17.18	$8.70	675,761
2017-08-10	$17.26	$17.42	$17.03	$17.06	$8.64	491,413
2017-08-09	$18.20	$18.22	$17.20	$17.25	$8.73	648,652
2017-08-08	$18.43	$18.66	$18.07	$18.23	$9.23	591,107
2017-08-07	$18.83	$19.07	$18.43	$18.44	$9.33	488,486
2017-08-04	$19.07	$19.26	$18.82	$18.94	$9.59	661,817
2017-08-03	$19.08	$19.20	$18.76	$19.05	$9.64	759,923
2017-08-02	$19.10	$19.71	$19.08	$19.60	$9.67	883,502
2017-08-01	$18.98	$19.21	$18.68	$19.07	$9.41	789,356
2017-07-31	$19.17	$19.34	$18.79	$18.91	$9.33	1,045,967
2017-07-28	$19.69	$19.97	$19.01	$19.21	$9.48	1,746,652
2017-07-27	$21.50	$21.59	$19.63	$19.79	$9.76	2,303,514
2017-07-26	$22.34	$22.34	$21.51	$21.60	$10.65	883,456
2017-07-25	$22.29	$22.49	$22.04	$22.25	$10.97	519,987
2017-07-24	$22.25	$22.35	$22.02	$22.22	$10.96	326,886
2017-07-21	$22.46	$22.50	$21.98	$22.18	$10.94	443,737
2017-07-20	$22.95	$22.95	$22.15	$22.41	$11.05	595,197
2017-07-19	$22.29	$22.97	$22.26	$22.85	$11.27	466,584
2017-07-18	$22.39	$22.52	$22.11	$22.28	$10.99	400,012
2017-07-17	$22.29	$22.89	$22.19	$22.38	$11.04	440,579
2017-07-14	$22.33	$22.63	$22.13	$22.28	$10.99	251,247
2017-07-13	$21.98	$22.42	$21.63	$22.30	$11.00	631,563
2017-07-12	$22.60	$22.73	$21.86	$21.97	$10.84	363,091
2017-07-11	$22.75	$22.94	$22.24	$22.33	$11.01	466,026
2017-07-10	$21.55	$22.79	$21.52	$22.76	$11.23	701,266
2017-07-07	$21.04	$21.68	$20.85	$21.63	$10.67	332,675
2017-07-06	$21.48	$21.74	$20.99	$21.13	$10.42	510,566
2017-07-05	$22.00	$22.13	$21.21	$21.39	$10.55	543,522
2017-07-03	$21.89	$22.39	$21.85	$22.12	$10.91	246,532
2017-06-30	$22.02	$22.02	$21.29	$21.76	$10.73	476,928
2017-06-29	$21.73	$21.96	$21.44	$21.81	$10.76	467,674
2017-06-28	$21.54	$22.22	$21.50	$21.59	$10.65	473,603
2017-06-27	$21.40	$21.97	$21.07	$21.48	$10.59	373,172
2017-06-26	$20.88	$21.41	$20.78	$21.28	$10.50	350,980
2017-06-23	$20.32	$20.90	$20.24	$20.86	$10.29	660,614
2017-06-22	$19.80	$20.37	$19.71	$20.24	$9.98	370,723
2017-06-21	$20.10	$20.23	$19.38	$19.65	$9.69	383,138
2017-06-20	$20.60	$20.70	$19.66	$20.09	$9.91	605,475
2017-06-19	$20.56	$21.19	$20.37	$20.84	$10.28	464,749
2017-06-16	$20.05	$20.50	$19.86	$20.46	$10.09	642,865
2017-06-15	$20.04	$20.43	$19.72	$19.99	$9.86	555,884
2017-06-14	$21.34	$21.34	$19.55	$20.05	$9.89	907,830
2017-06-13	$21.55	$21.73	$20.98	$21.49	$10.60	636,951
2017-06-12	$21.60	$22.33	$21.37	$21.56	$10.63	684,151
2017-06-09	$20.46	$21.60	$20.33	$21.37	$10.54	733,942
2017-06-08	$19.85	$20.98	$19.75	$20.40	$10.06	638,805
2017-06-07	$20.09	$20.50	$19.61	$19.83	$9.78	507,403
2017-06-06	$20.20	$20.55	$19.82	$20.19	$9.96	585,967
2017-06-05	$20.08	$20.45	$19.82	$20.34	$10.03	449,482
2017-06-02	$20.38	$20.47	$19.93	$20.11	$9.92	454,309
2017-06-01	$20.02	$20.55	$19.69	$20.46	$10.09	379,727
2017-05-31	$20.38	$20.51	$19.47	$19.96	$9.84	596,238
2017-05-30	$20.50	$20.71	$20.13	$20.46	$10.09	467,799
2017-05-26	$20.71	$21.00	$20.50	$20.73	$10.22	407,892
2017-05-25	$21.51	$22.00	$20.73	$20.74	$10.23	478,886
2017-05-24	$21.32	$21.78	$21.12	$21.59	$10.65	517,925
2017-05-23	$21.58	$21.68	$20.91	$21.23	$10.47	563,518
2017-05-22	$21.51	$21.75	$21.36	$21.45	$10.58	470,482
2017-05-19	$21.23	$21.45	$21.01	$21.34	$10.53	494,751
2017-05-18	$20.72	$21.26	$20.68	$21.10	$10.41	457,265
2017-05-17	$21.06	$21.21	$20.60	$20.81	$10.26	537,775
2017-05-16	$21.72	$21.80	$20.95	$21.23	$10.47	446,091
2017-05-15	$22.40	$22.65	$21.60	$21.69	$10.70	668,922
2017-05-12	$22.30	$22.40	$21.89	$21.95	$10.83	354,921
2017-05-11	$22.53	$22.63	$22.11	$22.31	$11.00	568,053
2017-05-10	$22.25	$22.59	$22.09	$22.39	$11.04	554,661
2017-05-09	$22.26	$22.65	$21.73	$22.20	$10.95	956,586
2017-05-08	$21.90	$22.37	$21.83	$22.29	$10.99	554,299
2017-05-05	$21.34	$21.96	$21.07	$21.90	$10.80	705,489
2017-05-04	$21.76	$21.89	$21.04	$21.35	$10.53	673,156
2017-05-03	$22.57	$22.90	$22.21	$22.40	$10.80	863,315
2017-05-02	$22.86	$23.20	$22.28	$22.56	$10.87	831,173
2017-05-01	$21.91	$23.06	$21.89	$22.74	$10.96	1,386,516
2017-04-28	$22.13	$22.62	$21.50	$21.89	$10.55	1,288,452
2017-04-27	$20.18	$22.13	$20.18	$21.96	$10.58	2,095,540
2017-04-26	$20.23	$20.39	$19.64	$19.69	$9.49	812,502
2017-04-25	$20.18	$20.59	$19.95	$20.32	$9.79	717,159
2017-04-24	$19.57	$20.30	$19.42	$20.16	$9.72	962,277
2017-04-21	$18.62	$19.55	$18.62	$19.33	$9.32	729,757
2017-04-20	$18.20	$18.72	$18.06	$18.62	$8.97	583,392
2017-04-19	$18.58	$18.58	$17.88	$18.06	$8.70	671,115
2017-04-18	$18.08	$18.70	$17.90	$18.44	$8.89	655,881
2017-04-17	$17.72	$18.18	$17.59	$18.18	$8.76	690,108
2017-04-13	$17.69	$18.14	$17.53	$17.67	$8.52	645,658
2017-04-12	$18.05	$18.52	$17.58	$17.69	$8.53	682,166
2017-04-11	$18.07	$18.28	$17.62	$18.03	$8.69	1,087,978
2017-04-10	$17.91	$18.45	$17.82	$18.13	$8.74	507,836
2017-04-07	$17.89	$18.28	$17.59	$17.82	$8.59	890,712
2017-04-06	$18.53	$18.63	$17.66	$17.87	$8.61	1,234,285
2017-04-05	$19.77	$20.17	$18.18	$18.41	$8.87	1,335,575
2017-04-04	$19.96	$20.17	$19.64	$19.81	$9.55	627,783
2017-04-03	$19.95	$20.30	$19.51	$19.92	$9.60	655,284
2017-03-31	$19.88	$20.37	$19.79	$20.08	$9.68	727,812
2017-03-30	$20.19	$20.35	$19.80	$19.88	$9.58	574,163
2017-03-29	$19.45	$20.40	$19.40	$20.25	$9.76	766,830
2017-03-28	$19.71	$19.97	$19.14	$19.45	$9.37	919,080
2017-03-27	$18.97	$19.77	$18.88	$19.61	$9.45	474,369
2017-03-24	$19.47	$19.56	$19.16	$19.18	$9.24	504,599
2017-03-23	$19.50	$19.89	$19.36	$19.45	$9.37	458,637
2017-03-22	$19.49	$19.95	$19.20	$19.52	$9.41	479,054
2017-03-21	$20.69	$21.01	$19.44	$19.60	$9.45	766,424
2017-03-20	$20.20	$20.74	$20.11	$20.59	$9.92	608,059
2017-03-17	$21.21	$21.30	$19.89	$20.16	$9.72	1,306,292
2017-03-16	$20.86	$21.49	$20.66	$21.07	$10.15	561,753
2017-03-15	$20.27	$20.97	$20.00	$20.84	$10.04	968,820
2017-03-14	$20.70	$20.70	$20.02	$20.24	$9.75	783,452
2017-03-13	$20.75	$21.33	$20.61	$20.99	$10.12	447,635
2017-03-10	$21.06	$21.23	$20.44	$20.81	$10.03	642,955
2017-03-09	$21.17	$21.33	$20.51	$20.90	$10.07	492,526
2017-03-08	$21.25	$21.95	$21.24	$21.37	$10.30	487,124
2017-03-07	$21.81	$21.81	$21.27	$21.40	$10.31	434,116
2017-03-06	$22.17	$22.32	$21.46	$21.70	$10.46	590,782
2017-03-03	$22.45	$22.67	$22.13	$22.30	$10.75	696,802
2017-03-02	$23.38	$23.65	$22.37	$22.44	$10.81	709,112
2017-03-01	$23.25	$24.14	$23.17	$23.57	$11.36	1,093,506
2017-02-28	$22.21	$23.86	$22.16	$22.92	$11.05	1,661,607
2017-02-27	$22.20	$22.44	$21.64	$22.15	$10.68	616,193
2017-02-24	$22.50	$22.69	$21.87	$22.20	$10.70	544,554
2017-02-23	$22.38	$22.80	$22.07	$22.75	$10.96	673,919
2017-02-22	$23.64	$24.01	$22.80	$22.89	$10.79	1,015,873
2017-02-21	$24.00	$24.24	$23.43	$23.82	$11.23	806,450
2017-02-17	$23.43	$23.99	$23.14	$23.74	$11.20	1,242,269
2017-02-16	$22.45	$24.36	$21.95	$23.57	$11.12	2,178,294
2017-02-15	$21.82	$21.82	$21.23	$21.53	$10.15	648,172
2017-02-14	$21.18	$21.91	$21.05	$21.85	$10.30	510,019
2017-02-13	$21.61	$21.96	$21.27	$21.40	$10.09	389,613
2017-02-10	$21.99	$21.99	$21.12	$21.58	$10.18	414,166
2017-02-09	$22.03	$22.27	$21.49	$21.68	$10.22	429,120
2017-02-08	$21.25	$21.95	$20.78	$21.83	$10.29	648,284
2017-02-07	$21.53	$21.91	$21.25	$21.40	$10.09	647,194
2017-02-06	$21.87	$22.45	$21.48	$21.57	$10.17	576,682
2017-02-03	$21.85	$22.14	$21.55	$21.87	$10.31	517,601
2017-02-02	$21.86	$21.99	$21.27	$21.66	$10.21	662,727
2017-02-01	$22.46	$22.47	$21.51	$21.83	$10.29	898,889
2017-01-31	$22.60	$23.24	$22.12	$22.21	$10.47	964,753
2017-01-30	$23.15	$23.15	$22.01	$22.58	$10.65	1,568,030
2017-01-27	$24.47	$24.47	$23.06	$23.16	$10.92	753,847
2017-01-26	$24.84	$25.67	$24.24	$24.52	$11.56	1,070,972
2017-01-25	$24.34	$24.77	$23.90	$24.76	$11.68	762,730
2017-01-24	$23.25	$24.30	$23.25	$24.12	$11.37	816,744
2017-01-23	$22.94	$23.73	$22.86	$23.03	$10.86	596,322
2017-01-20	$23.07	$23.34	$22.83	$23.28	$10.98	421,774
2017-01-19	$23.29	$23.36	$22.69	$22.85	$10.78	545,949
2017-01-18	$23.04	$23.59	$22.72	$23.21	$10.95	609,927
2017-01-17	$22.73	$23.92	$22.73	$23.23	$10.95	610,520
2017-01-13	$22.97	$23.14	$22.39	$22.75	$10.73	467,254
2017-01-12	$22.88	$23.50	$22.57	$22.80	$10.75	629,325
2017-01-11	$22.44	$23.03	$22.26	$22.96	$10.83	651,779
2017-01-10	$22.40	$23.10	$22.17	$22.46	$10.59	827,301
2017-01-09	$22.83	$22.96	$22.01	$22.12	$10.43	1,138,012
2017-01-06	$24.23	$24.23	$22.94	$23.01	$10.85	778,905
2017-01-05	$25.00	$25.23	$23.80	$24.07	$11.35	918,129
2017-01-04	$24.86	$25.36	$24.58	$24.90	$11.74	678,161
2017-01-03	$25.84	$25.91	$23.89	$24.84	$11.71	1,263,793
2016-12-30	$24.54	$25.41	$24.39	$25.39	$11.97	843,588
2016-12-29	$24.13	$24.79	$24.10	$24.62	$11.61	652,555
2016-12-28	$23.91	$24.21	$23.67	$24.14	$11.38	688,072
2016-12-27	$23.97	$24.24	$23.59	$23.74	$11.20	558,765
2016-12-23	$23.70	$24.01	$23.22	$23.79	$11.22	863,250
2016-12-22	$22.52	$24.37	$22.22	$23.69	$11.17	1,987,710
2016-12-21	$21.40	$21.57	$21.16	$21.44	$10.11	429,279
2016-12-20	$21.46	$21.82	$21.23	$21.40	$10.09	563,611
2016-12-19	$21.09	$21.47	$20.89	$21.38	$10.08	819,471
2016-12-16	$21.35	$21.82	$20.91	$21.23	$10.01	3,110,154
2016-12-15	$20.82	$21.82	$20.75	$21.44	$10.11	1,001,794
2016-12-14	$22.93	$22.94	$20.63	$21.03	$9.92	1,495,849
2016-12-13	$23.27	$23.80	$22.95	$23.25	$10.96	974,914
2016-12-12	$24.19	$24.50	$22.74	$23.21	$10.95	878,811
2016-12-09	$24.93	$24.93	$22.62	$23.47	$11.07	1,645,512
2016-12-08	$21.78	$24.94	$21.54	$24.77	$11.68	3,125,460
2016-12-07	$18.65	$21.83	$18.55	$21.14	$9.97	2,420,446
2016-12-06	$18.02	$18.52	$17.50	$18.49	$8.72	693,823
2016-12-05	$16.88	$18.10	$16.88	$18.06	$8.52	684,819
2016-12-02	$17.26	$17.52	$16.74	$16.75	$7.90	456,673
2016-12-01	$17.00	$17.60	$16.50	$17.30	$8.16	928,245
2016-11-30	$16.98	$17.01	$16.04	$16.73	$7.89	1,298,555
2016-11-29	$16.71	$16.74	$16.15	$16.16	$7.62	963,303
2016-11-28	$17.56	$17.58	$16.80	$16.81	$7.93	572,004
2016-11-25	$17.53	$17.69	$17.36	$17.56	$8.28	208,625
2016-11-23	$17.87	$18.09	$17.60	$17.61	$8.30	639,068
2016-11-22	$17.90	$18.32	$17.74	$17.95	$8.46	837,486
2016-11-21	$17.76	$17.95	$17.60	$17.63	$8.31	958,911
2016-11-18	$17.24	$17.68	$16.98	$17.47	$8.24	854,945
2016-11-17	$17.06	$17.47	$16.83	$17.13	$8.08	888,604
2016-11-16	$16.53	$16.85	$16.32	$16.73	$7.89	776,452
2016-11-15	$16.27	$16.65	$15.85	$16.53	$7.80	1,226,153
2016-11-14	$16.31	$16.83	$15.96	$16.33	$7.70	1,246,847
2016-11-11	$15.82	$16.07	$15.19	$16.01	$7.55	1,007,547
2016-11-10	$16.04	$16.93	$15.66	$15.93	$7.51	1,737,695
2016-11-09	$13.17	$16.25	$13.12	$15.87	$7.48	2,428,990
2016-11-08	$12.86	$13.14	$12.69	$12.79	$6.03	464,719
2016-11-07	$13.12	$13.26	$12.78	$12.91	$6.09	484,723
2016-11-04	$12.58	$13.10	$12.52	$12.89	$6.08	785,174
2016-11-03	$12.52	$12.71	$12.03	$12.64	$5.96	1,333,944
2016-11-02	$13.31	$13.36	$12.77	$13.01	$5.90	998,836
2016-11-01	$13.65	$13.75	$13.19	$13.35	$6.06	790,040
2016-10-31	$13.24	$13.58	$13.10	$13.26	$6.02	728,922
2016-10-28	$13.46	$13.50	$13.01	$13.23	$6.00	1,450,714
2016-10-27	$14.70	$14.83	$13.40	$13.58	$6.16	1,517,132
2016-10-26	$14.90	$15.30	$14.80	$14.89	$6.75	820,773
2016-10-25	$14.93	$15.23	$14.87	$15.06	$6.83	407,048
2016-10-24	$15.19	$15.34	$14.72	$14.94	$6.78	411,220
2016-10-21	$14.47	$15.17	$14.40	$15.15	$6.87	551,411
2016-10-20	$14.23	$14.60	$14.23	$14.57	$6.61	351,121
2016-10-19	$14.59	$14.59	$14.23	$14.31	$6.49	347,765
2016-10-18	$14.48	$14.75	$14.36	$14.53	$6.59	348,232
2016-10-17	$14.52	$14.84	$14.24	$14.31	$6.49	458,116
2016-10-14	$14.44	$14.66	$14.32	$14.63	$6.64	376,990
2016-10-13	$14.40	$14.53	$14.02	$14.35	$6.51	442,990
2016-10-12	$14.74	$14.74	$14.32	$14.52	$6.59	306,348
2016-10-11	$14.91	$15.10	$14.60	$14.72	$6.68	609,696
2016-10-10	$14.35	$15.07	$14.28	$14.90	$6.76	904,010
2016-10-07	$14.22	$14.22	$13.91	$13.95	$6.33	857,377
2016-10-06	$14.59	$14.61	$14.03	$14.16	$6.42	480,059
2016-10-05	$14.28	$14.65	$14.15	$14.57	$6.61	617,197
2016-10-04	$13.65	$14.23	$13.64	$14.06	$6.38	509,934
2016-10-03	$13.81	$13.81	$13.40	$13.53	$6.14	481,405
2016-09-30	$13.65	$13.86	$13.37	$13.77	$6.25	646,341
2016-09-29	$14.30	$14.39	$13.52	$13.60	$6.17	995,412
2016-09-28	$14.33	$14.53	$13.84	$14.29	$6.48	874,563
2016-09-27	$14.00	$14.21	$13.84	$14.19	$6.44	763,195
2016-09-26	$14.74	$14.86	$14.02	$14.06	$6.38	1,180,400
2016-09-23	$14.72	$15.07	$14.43	$14.71	$6.67	658,158
2016-09-22	$15.05	$15.27	$14.80	$14.84	$6.73	718,688
2016-09-21	$15.25	$15.36	$14.69	$14.94	$6.78	901,463
2016-09-20	$16.00	$16.06	$15.12	$15.15	$6.87	975,366
2016-09-19	$15.77	$16.39	$15.63	$16.10	$7.30	1,411,192
2016-09-16	$15.30	$15.86	$15.12	$15.77	$7.15	2,330,754
2016-09-15	$14.66	$15.30	$14.66	$15.15	$6.87	832,629
2016-09-14	$15.58	$15.88	$14.56	$14.65	$6.65	1,204,771
2016-09-13	$15.39	$15.93	$15.19	$15.69	$7.12	1,655,477
2016-09-12	$15.45	$15.55	$14.94	$15.44	$7.00	1,126,719
2016-09-09	$14.98	$15.66	$14.93	$15.45	$7.01	1,573,535
2016-09-08	$14.42	$14.89	$14.40	$14.76	$6.70	696,223
2016-09-07	$14.32	$14.49	$14.26	$14.39	$6.53	519,302
2016-09-06	$14.03	$14.47	$14.03	$14.32	$6.50	555,171
2016-09-02	$14.06	$14.20	$13.91	$14.00	$6.35	542,419
2016-09-01	$14.63	$14.63	$13.81	$13.97	$6.34	795,303
2016-08-31	$14.62	$14.92	$14.39	$14.59	$6.62	1,165,526
2016-08-30	$14.17	$14.67	$14.13	$14.62	$6.63	882,413
2016-08-29	$13.88	$14.37	$13.88	$14.15	$6.42	1,082,241
2016-08-26	$13.51	$14.04	$13.50	$13.84	$6.28	1,169,042
2016-08-25	$13.24	$13.53	$13.02	$13.42	$6.09	1,278,714
2016-08-24	$13.23	$13.48	$13.14	$13.19	$5.98	627,906
2016-08-23	$13.19	$13.40	$13.09	$13.27	$6.02	906,211
2016-08-22	$13.75	$13.81	$13.01	$13.19	$5.98	1,379,026
2016-08-19	$14.08	$14.12	$13.71	$13.91	$6.31	851,639
2016-08-18	$14.31	$14.35	$14.04	$14.16	$6.42	1,128,530
2016-08-17	$14.50	$14.59	$14.09	$14.30	$6.49	796,430
2016-08-16	$14.45	$14.66	$14.23	$14.42	$6.54	1,059,992
2016-08-15	$14.96	$15.20	$14.33	$14.50	$6.58	1,303,980
2016-08-12	$14.11	$14.99	$13.99	$14.93	$6.77	1,930,719
2016-08-11	$13.48	$13.81	$13.40	$13.72	$6.22	762,807
2016-08-10	$13.70	$14.19	$13.34	$13.40	$6.08	1,183,004
2016-08-09	$14.14	$14.23	$13.52	$13.65	$6.19	711,625
2016-08-08	$14.02	$14.40	$14.02	$14.07	$6.38	972,134
2016-08-05	$14.00	$14.19	$13.88	$14.00	$6.35	943,933
2016-08-04	$14.05	$14.50	$13.87	$13.90	$6.31	1,309,157
2016-08-03	$13.79	$14.85	$13.72	$14.75	$6.46	1,973,781
2016-08-02	$13.70	$14.13	$13.59	$13.76	$6.03	1,463,580
2016-08-01	$14.80	$14.80	$13.40	$13.65	$5.98	2,439,997
2016-07-29	$14.24	$14.81	$13.56	$14.80	$6.48	1,736,500
2016-07-28	$14.49	$15.29	$14.23	$14.24	$6.24	1,319,873
2016-07-27	$14.39	$14.84	$13.95	$14.09	$6.17	1,059,731
2016-07-26	$13.65	$14.32	$13.60	$14.26	$6.24	819,729
2016-07-25	$13.91	$14.04	$13.48	$13.70	$6.00	811,251
2016-07-22	$13.95	$14.01	$13.69	$13.97	$6.12	554,665
2016-07-21	$14.30	$14.41	$13.91	$13.94	$6.10	881,645
2016-07-20	$14.16	$14.47	$13.87	$14.27	$6.25	757,055
2016-07-19	$14.19	$14.28	$14.00	$14.18	$6.21	451,623
2016-07-18	$13.99	$14.37	$13.65	$14.17	$6.20	811,773
2016-07-15	$14.20	$14.34	$13.86	$14.07	$6.16	829,374
2016-07-14	$14.42	$14.53	$14.06	$14.09	$6.17	840,613
2016-07-13	$14.64	$14.82	$14.20	$14.31	$6.27	859,828
2016-07-12	$14.72	$15.10	$14.56	$14.64	$6.41	1,260,796
2016-07-11	$14.72	$14.97	$14.24	$14.41	$6.31	1,259,069
2016-07-08	$14.56	$14.83	$14.25	$14.49	$6.34	1,358,365
2016-07-07	$15.50	$15.95	$14.48	$14.48	$6.34	1,268,700
2016-07-06	$15.55	$15.55	$14.67	$15.31	$6.70	2,626,377
2016-07-05	$15.69	$15.75	$14.89	$15.60	$6.83	1,452,992
2016-07-01	$15.45	$15.91	$15.41	$15.85	$6.94	782,590
2016-06-30	$15.75	$15.83	$14.87	$15.50	$6.79	1,105,400
2016-06-29	$15.91	$16.24	$15.68	$15.78	$6.91	1,229,370
2016-06-28	$15.91	$16.11	$15.52	$15.85	$6.94	1,115,119
2016-06-27	$16.61	$16.66	$15.29	$15.66	$6.86	1,384,569
2016-06-24	$16.86	$17.18	$16.67	$16.85	$7.38	1,924,513
2016-06-23	$17.39	$17.79	$17.21	$17.49	$7.66	593,912
2016-06-22	$17.46	$17.80	$17.02	$17.08	$7.48	492,634
2016-06-21	$17.02	$17.43	$16.49	$17.33	$7.59	1,153,314
2016-06-20	$17.63	$17.66	$16.97	$17.01	$7.45	811,213
2016-06-17	$17.83	$18.22	$17.12	$17.25	$7.55	914,897
2016-06-16	$17.80	$17.80	$17.41	$17.70	$7.75	456,292
2016-06-15	$17.69	$18.60	$17.53	$17.95	$7.86	608,799
2016-06-14	$18.10	$18.39	$17.58	$17.98	$7.87	1,111,657
2016-06-13	$18.99	$19.09	$18.00	$18.13	$7.94	567,490
2016-06-10	$19.17	$19.38	$18.52	$19.11	$8.37	560,788
2016-06-09	$19.91	$19.91	$19.45	$19.51	$8.54	443,254
2016-06-08	$20.64	$20.71	$19.85	$20.19	$8.84	492,574
2016-06-07	$20.19	$20.68	$20.19	$20.43	$8.95	683,738
2016-06-06	$20.30	$20.37	$19.83	$20.12	$8.81	380,964
2016-06-03	$21.23	$21.30	$20.20	$20.28	$8.88	492,563
2016-06-02	$20.55	$21.37	$20.36	$21.18	$9.27	556,581
2016-06-01	$19.44	$20.82	$19.37	$20.72	$9.07	505,947
2016-05-31	$19.80	$20.06	$19.58	$19.64	$8.60	996,528
2016-05-27	$19.44	$19.80	$19.08	$19.77	$8.66	412,139
2016-05-26	$20.40	$20.40	$19.40	$19.50	$8.54	387,309
2016-05-25	$20.35	$20.36	$19.80	$20.21	$8.85	604,692
2016-05-24	$20.23	$20.23	$19.72	$20.08	$8.79	426,248
2016-05-23	$20.66	$20.74	$19.99	$20.02	$8.77	511,856
2016-05-20	$20.52	$20.93	$20.27	$20.86	$9.13	304,272
2016-05-19	$20.57	$20.91	$20.34	$20.48	$8.97	288,681
2016-05-18	$20.74	$21.18	$20.47	$20.71	$9.07	680,135
2016-05-17	$20.21	$21.11	$20.14	$20.65	$9.04	471,424
2016-05-16	$20.52	$20.75	$19.83	$20.20	$8.85	679,320
2016-05-13	$20.14	$20.66	$19.84	$20.46	$8.96	585,209
2016-05-12	$21.35	$21.79	$20.27	$20.31	$8.89	504,463
2016-05-11	$20.90	$21.62	$20.63	$21.18	$9.27	602,936
2016-05-10	$19.91	$21.03	$19.91	$20.97	$9.18	738,738
2016-05-09	$20.15	$20.35	$19.55	$19.84	$8.69	623,720
2016-05-06	$20.00	$20.65	$19.97	$20.08	$8.79	507,000
2016-05-05	$21.01	$21.29	$19.95	$20.17	$8.83	706,191
2016-05-04	$22.66	$22.74	$21.26	$21.44	$9.16	654,324
2016-05-03	$23.02	$23.02	$22.03	$22.75	$9.72	750,436
2016-05-02	$24.15	$24.25	$23.12	$23.71	$10.13	677,356
2016-04-29	$24.51	$24.83	$23.76	$24.28	$10.37	664,515
2016-04-28	$25.52	$26.22	$24.57	$24.75	$10.58	584,610
2016-04-27	$25.92	$26.57	$25.74	$25.99	$11.11	522,783
2016-04-26	$25.57	$26.15	$25.45	$25.88	$11.06	478,133
2016-04-25	$25.39	$25.50	$24.62	$25.33	$10.82	474,424
2016-04-22	$24.80	$25.36	$24.80	$25.20	$10.77	465,491
2016-04-21	$24.64	$24.88	$24.21	$24.85	$10.62	369,373
2016-04-20	$24.14	$24.65	$23.57	$24.56	$10.49	583,557
2016-04-19	$24.36	$24.69	$23.66	$24.37	$10.41	471,138
2016-04-18	$23.90	$24.45	$23.82	$24.31	$10.39	536,148
2016-04-15	$24.80	$24.97	$24.36	$24.40	$10.43	343,950
2016-04-14	$25.79	$25.79	$25.01	$25.06	$10.71	445,508
2016-04-13	$25.02	$25.85	$24.64	$25.81	$11.03	491,848
2016-04-12	$24.26	$25.04	$23.81	$25.01	$10.69	454,119
2016-04-11	$25.36	$25.36	$24.16	$24.26	$10.37	524,192
2016-04-08	$24.43	$25.26	$24.21	$25.22	$10.78	559,279
2016-04-07	$24.08	$24.42	$23.85	$24.20	$10.34	582,219
2016-04-06	$24.47	$24.95	$23.80	$24.31	$10.39	471,638
2016-04-05	$24.60	$24.78	$24.02	$24.37	$10.41	1,800,222
2016-04-04	$24.91	$25.08	$24.30	$24.82	$10.61	536,895
2016-04-01	$25.80	$25.80	$24.62	$24.90	$10.64	523,144
2016-03-31	$25.87	$26.26	$25.01	$26.10	$11.15	719,018
2016-03-30	$26.32	$26.39	$25.88	$26.06	$11.14	465,005
2016-03-29	$25.83	$26.25	$25.25	$26.02	$11.12	496,652
2016-03-28	$26.29	$26.46	$25.76	$25.95	$11.09	469,609
2016-03-24	$25.59	$26.26	$25.03	$26.21	$11.20	343,212
2016-03-23	$26.64	$26.75	$25.67	$25.74	$11.00	498,599
2016-03-22	$25.90	$26.87	$25.74	$26.87	$11.48	375,651
2016-03-21	$26.20	$26.20	$25.59	$26.08	$11.14	272,895
2016-03-18	$26.26	$26.75	$25.77	$26.20	$11.20	747,842
2016-03-17	$26.08	$26.73	$25.94	$26.13	$11.17	481,596
2016-03-16	$25.05	$26.74	$25.05	$26.36	$11.26	661,317
2016-03-15	$25.14	$25.30	$24.03	$25.09	$10.72	690,023
2016-03-14	$25.83	$26.54	$24.71	$24.84	$10.61	618,078
2016-03-11	$25.68	$26.44	$24.80	$26.26	$11.22	601,978
2016-03-10	$24.92	$25.35	$24.45	$25.18	$10.76	675,992
2016-03-09	$23.80	$25.75	$23.76	$25.01	$10.69	882,032
2016-03-08	$24.77	$24.83	$23.52	$23.56	$10.07	479,934
2016-03-07	$23.77	$24.80	$23.60	$24.80	$10.60	584,684
2016-03-04	$24.68	$24.87	$23.59	$23.80	$10.17	603,536
2016-03-03	$24.01	$24.68	$23.63	$24.56	$10.49	348,039
2016-03-02	$23.80	$24.17	$23.33	$23.78	$10.16	258,666
2016-03-01	$23.81	$24.12	$23.06	$23.75	$10.15	566,125
2016-02-29	$22.48	$23.70	$22.36	$23.65	$10.11	829,076
2016-02-26	$23.21	$23.67	$22.26	$22.31	$9.53	497,859
2016-02-25	$23.45	$23.45	$22.10	$22.71	$9.70	564,316
2016-02-24	$22.31	$23.99	$22.05	$23.96	$10.02	944,116
2016-02-23	$24.00	$24.44	$22.72	$22.80	$9.53	530,649
2016-02-22	$24.35	$24.74	$23.93	$23.99	$10.03	766,657
2016-02-19	$24.11	$24.57	$23.03	$23.96	$10.02	676,864
2016-02-18	$27.69	$28.17	$24.60	$24.71	$10.33	673,708
2016-02-17	$27.27	$27.74	$26.81	$27.16	$11.36	600,470
2016-02-16	$26.93	$27.30	$26.29	$26.86	$11.23	385,755
2016-02-12	$26.59	$27.25	$26.30	$26.60	$11.12	361,021
2016-02-11	$26.92	$27.12	$24.88	$25.90	$10.83	551,780
2016-02-10	$28.20	$28.28	$27.27	$27.69	$11.58	492,080
2016-02-09	$27.93	$28.48	$27.36	$27.62	$11.55	530,028
2016-02-08	$29.28	$29.61	$27.70	$28.48	$11.91	469,862
2016-02-05	$31.48	$31.83	$29.79	$29.83	$12.47	304,875
2016-02-04	$31.72	$33.05	$31.31	$31.51	$13.17	295,401
2016-02-03	$32.98	$32.98	$31.02	$31.84	$13.31	439,599
2016-02-02	$33.52	$33.52	$32.24	$32.43	$13.56	382,907
2016-02-01	$34.23	$34.73	$33.78	$34.01	$14.22	417,383
2016-01-29	$33.58	$35.08	$33.19	$35.02	$14.64	384,730
2016-01-28	$34.57	$34.76	$33.12	$33.56	$14.03	371,660
2016-01-27	$35.39	$35.39	$33.52	$33.57	$14.04	326,607
2016-01-26	$35.15	$35.74	$34.71	$35.39	$14.80	337,762
2016-01-25	$35.66	$36.94	$35.36	$35.36	$14.78	426,223
2016-01-22	$33.95	$37.02	$33.73	$36.77	$15.37	618,390
2016-01-21	$33.82	$34.35	$33.23	$33.73	$14.10	680,904
2016-01-20	$33.73	$34.17	$32.66	$33.74	$14.11	527,516
2016-01-19	$35.75	$35.87	$34.05	$34.77	$14.54	364,304
2016-01-15	$35.82	$35.99	$34.89	$35.41	$14.80	175,849
2016-01-14	$35.22	$36.73	$34.53	$36.63	$15.31	281,762
2016-01-13	$37.68	$37.99	$34.40	$34.98	$14.62	385,326
2016-01-12	$37.61	$38.32	$36.17	$37.30	$15.59	511,460
2016-01-11	$36.89	$37.99	$36.77	$37.26	$15.58	393,013
2016-01-08	$37.39	$37.85	$36.57	$36.72	$15.35	345,263
2016-01-07	$36.74	$37.67	$36.57	$37.28	$15.59	327,025
2016-01-06	$37.76	$38.32	$37.04	$37.73	$15.77	385,566
2016-01-05	$37.97	$38.83	$37.97	$38.72	$16.19	405,034
2016-01-04	$38.88	$38.98	$37.47	$37.96	$15.87	402,359
2015-12-31	$39.74	$39.75	$38.80	$39.35	$16.45	184,504
2015-12-30	$39.61	$40.42	$39.44	$40.02	$16.73	145,536
2015-12-29	$40.15	$40.48	$39.60	$40.11	$16.77	208,499
2015-12-28	$40.61	$40.73	$39.55	$39.71	$16.60	256,868
2015-12-24	$40.94	$41.32	$40.48	$40.93	$17.11	91,900
2015-12-23	$40.18	$40.98	$39.93	$40.92	$17.11	187,625
2015-12-22	$39.35	$40.12	$39.19	$39.85	$16.66	216,822
2015-12-21	$39.25	$39.52	$38.45	$39.30	$16.43	347,956
2015-12-18	$39.28	$39.78	$38.80	$39.18	$16.38	959,656
2015-12-17	$40.51	$40.97	$39.47	$39.49	$16.51	496,081
2015-12-16	$40.23	$40.78	$39.77	$40.52	$16.94	273,410
2015-12-15	$41.12	$41.45	$39.85	$40.31	$16.85	321,129
2015-12-14	$41.15	$41.38	$39.87	$40.17	$16.79	381,450
2015-12-11	$42.64	$42.91	$41.23	$41.55	$17.37	364,844
2015-12-10	$42.61	$43.88	$42.11	$43.47	$18.17	368,586
2015-12-09	$43.02	$44.17	$42.47	$43.06	$18.00	338,763
2015-12-08	$41.72	$43.21	$41.66	$42.98	$17.97	366,561
2015-12-07	$44.51	$44.51	$42.50	$43.03	$17.99	447,060
2015-12-04	$45.45	$45.94	$44.54	$44.97	$18.80	271,478
2015-12-03	$46.22	$46.53	$45.34	$45.61	$19.07	328,272
2015-12-02	$46.84	$46.92	$45.65	$46.06	$19.26	445,775
2015-12-01	$47.49	$47.85	$46.00	$47.37	$19.80	460,832
2015-11-30	$47.93	$48.37	$47.71	$47.75	$19.96	444,337
2015-11-27	$47.25	$48.04	$47.05	$47.84	$20.00	165,383
2015-11-25	$47.49	$48.01	$47.39	$47.48	$19.85	173,206
2015-11-24	$46.88	$47.98	$46.44	$47.63	$19.91	436,698
2015-11-23	$45.69	$46.94	$45.26	$46.92	$19.62	481,206
2015-11-20	$44.85	$45.74	$44.57	$45.61	$19.07	404,810
2015-11-19	$44.09	$45.14	$43.55	$44.71	$18.69	241,672
2015-11-18	$43.28	$44.25	$43.21	$44.10	$18.44	276,608
2015-11-17	$42.05	$43.25	$41.75	$43.09	$18.02	383,561
2015-11-16	$41.86	$42.43	$41.24	$42.18	$17.64	357,094
2015-11-13	$41.75	$42.28	$41.00	$41.98	$17.55	440,288
2015-11-12	$42.81	$43.63	$41.68	$41.80	$17.48	474,335
2015-11-11	$44.26	$44.65	$43.14	$43.18	$18.05	544,018
2015-11-10	$44.79	$45.07	$44.11	$44.36	$18.55	418,610
2015-11-09	$45.10	$45.58	$44.38	$44.97	$18.80	385,493
2015-11-06	$45.49	$45.91	$44.91	$45.09	$18.85	405,742
2015-11-05	$45.69	$46.24	$45.21	$45.75	$19.13	318,525
2015-11-04	$46.89	$47.16	$46.02	$46.27	$19.14	483,980
2015-11-03	$45.24	$47.09	$45.05	$46.85	$19.38	290,086
2015-11-02	$44.27	$45.95	$44.09	$45.55	$18.84	295,528
2015-10-30	$43.70	$44.62	$42.22	$44.46	$18.39	504,230
2015-10-29	$41.00	$43.94	$41.00	$43.65	$18.05	441,254
2015-10-28	$41.61	$42.48	$41.24	$42.46	$17.56	325,717
2015-10-27	$41.23	$41.76	$40.75	$41.45	$17.14	249,513
2015-10-26	$41.84	$42.20	$41.41	$41.51	$17.17	225,029
2015-10-23	$41.52	$41.89	$40.92	$41.89	$17.32	219,718
2015-10-22	$41.65	$41.65	$40.43	$41.04	$16.97	304,727
2015-10-21	$41.65	$41.65	$40.33	$41.09	$16.99	316,440
2015-10-20	$41.88	$41.96	$41.17	$41.63	$17.22	355,425
2015-10-19	$43.75	$43.75	$41.79	$42.09	$17.41	302,051
2015-10-16	$43.33	$43.80	$43.11	$43.80	$18.11	355,854
2015-10-15	$42.46	$43.49	$41.69	$43.30	$17.91	266,788
2015-10-14	$42.77	$43.09	$42.26	$42.36	$17.52	207,031
2015-10-13	$42.76	$43.23	$42.40	$42.80	$17.70	426,927
2015-10-12	$42.86	$43.15	$42.13	$43.07	$17.81	251,294
2015-10-09	$43.89	$44.16	$41.88	$42.69	$17.66	436,899
2015-10-08	$43.06	$44.24	$43.06	$43.82	$18.12	310,593
2015-10-07	$44.06	$44.24	$42.69	$43.31	$17.91	325,426
2015-10-06	$43.54	$44.18	$42.88	$43.26	$17.89	398,145
2015-10-05	$42.98	$43.65	$42.57	$43.46	$17.97	384,583
2015-10-02	$41.50	$42.70	$41.08	$42.42	$17.54	277,938
2015-10-01	$41.17	$42.49	$41.07	$42.12	$17.42	417,805
2015-09-30	$39.31	$41.08	$39.31	$41.05	$16.98	358,901
2015-09-29	$39.63	$40.41	$38.65	$38.84	$16.06	279,266
2015-09-28	$40.75	$41.48	$38.75	$39.20	$16.21	206,275
2015-09-25	$41.54	$41.56	$40.75	$41.18	$17.03	280,568
2015-09-24	$40.80	$41.30	$40.25	$41.24	$17.06	180,184
2015-09-23	$41.37	$42.25	$40.43	$41.03	$16.97	238,988
2015-09-22	$39.84	$41.15	$39.51	$41.08	$16.99	237,858
2015-09-21	$40.65	$41.24	$40.22	$40.27	$16.65	254,590
2015-09-18	$40.23	$41.52	$40.20	$40.52	$16.76	596,849
2015-09-17	$41.23	$42.03	$40.43	$41.15	$17.02	205,229
2015-09-16	$40.73	$41.17	$40.10	$41.13	$17.01	301,017
2015-09-15	$39.57	$40.70	$39.44	$40.47	$16.74	269,613
2015-09-14	$40.60	$40.75	$39.12	$39.43	$16.31	254,373
2015-09-11	$40.17	$40.60	$39.83	$40.60	$16.79	249,595
2015-09-10	$39.75	$40.54	$39.10	$40.24	$16.64	201,706
2015-09-09	$40.15	$40.98	$39.49	$39.60	$16.38	278,591
2015-09-08	$40.00	$40.00	$38.21	$39.99	$16.54	248,421
2015-09-04	$38.50	$38.98	$38.34	$38.67	$15.99	235,068
2015-09-03	$38.96	$39.95	$38.92	$39.21	$16.22	237,640
2015-09-02	$39.43	$39.43	$37.67	$38.98	$16.12	262,806
2015-09-01	$39.00	$39.41	$38.17	$38.46	$15.91	404,438
2015-08-31	$39.26	$40.52	$39.02	$40.21	$16.63	320,355
2015-08-28	$39.38	$40.07	$38.21	$39.54	$16.35	320,464

CVR Energy Inc (CVI) News Headlines

Former Canada Prime Minister's hedge fund pushes Kohl's to sell itself -sources

None

reuters.com Feb. 6, 2024

4 of our stocks report earnings next week. Here's what we want to see from each

Earnings season picks back up for the Club next week, with four holdings set to report quarterly results.

cnbc.com Feb. 17, 2024

Recent CVR Energy Inc (CVI) News

Similar Companies to CVR Energy Inc (CVI) in the Oil & Gas Refining & Marketing Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Marathon Petroleum Corp	MPC	Oil & Gas Refining & Marketing	Energy	28,000
Phillips 66	PSX	Oil & Gas Refining & Marketing	Energy	14,000
Valero Energy Corp	VLO	Oil & Gas Refining & Marketing	Energy	10,000
Valvoline Inc	VVV	Oil & Gas Refining & Marketing	Energy	8,000
Ultrapar Participacoes S.A.	UGP	Oil & Gas Refining & Marketing	Energy	7,700
World Fuel Services Corp	INT	Oil & Gas Refining & Marketing	Energy	7,000
CVR Energy Inc	CVI	Oil & Gas Refining & Marketing	Energy	4,200
HollyFrontier Corp	HFC	Oil & Gas Refining & Marketing	Energy	3,100
PBF Energy Inc - Class A	PBF	Oil & Gas Refining & Marketing	Energy	3,000
Sunoco LP	SUN	Oil & Gas Refining & Marketing	Energy	2,550

CVR Energy Inc (CVI) Exchange: NYSE