Delek Logistics Partners LP (DKL) Stock

Data as of May 2, 2025

$39.76 ($0.78) 2.00%

Delek Logistics Partners LP - Daily Information

Click for more stock information on Delek Logistics Partners LP.

Daily Information	Data
Date	May 2, 2025
Open	$39.47
Previous Close	$39.76
High	$39.87
Low	$38.98
Adjusted Open	$39.47
Previous Adjusted Close	$39.76
Adjusted High	$39.87
Adjusted Low	$38.98

About Delek Logistics Partners LP (DKL)

Delek Logistics Partners, LP, headquartered in Brentwood, Tennessee, was formed by Delek US Holdings, Inc. (NYSE: DK ) ("Delek US") to own, operate, acquire and construct crude oil and refined products logistics and marketing assets. SOURCE Delek Logistics Related Links www.deleklogistics.com

Invest in Delek Logistics Partners LP (DKL)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Delek Logistics Partners LP (DKL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$39.47	$39.87	$38.98	$39.76	$39.76	96,013
2025-05-01	$39.36	$39.91	$38.61	$38.98	$38.98	148,968
2025-04-30	$39.99	$40.20	$39.00	$39.25	$39.25	302,639
2025-04-29	$40.00	$40.25	$39.46	$40.08	$40.08	184,727
2025-04-28	$39.10	$39.81	$38.60	$39.65	$39.65	228,409
2025-04-25	$38.50	$38.75	$37.91	$38.75	$38.75	172,852
2025-04-24	$37.35	$38.40	$37.16	$38.23	$38.23	125,505
2025-04-23	$38.15	$38.24	$37.00	$37.50	$37.50	141,218
2025-04-22	$36.35	$37.98	$36.18	$37.98	$37.98	180,972
2025-04-21	$37.00	$37.19	$35.75	$36.35	$36.35	212,229
2025-04-17	$36.60	$37.52	$36.60	$37.17	$37.17	142,069
2025-04-16	$37.34	$37.88	$36.45	$36.52	$36.52	231,108
2025-04-15	$36.96	$37.74	$36.44	$37.48	$37.48	254,498
2025-04-14	$36.51	$37.02	$36.02	$36.99	$36.99	321,162
2025-04-11	$36.69	$36.74	$34.68	$36.06	$36.06	279,369
2025-04-10	$38.13	$38.25	$35.41	$36.04	$36.04	388,842
2025-04-09	$36.41	$38.33	$34.59	$38.00	$38.00	562,409
2025-04-08	$39.82	$39.82	$36.90	$37.15	$37.15	296,535
2025-04-07	$38.88	$40.04	$37.80	$38.72	$38.72	271,413
2025-04-04	$42.00	$42.09	$39.31	$39.74	$39.74	264,252
2025-04-03	$43.00	$43.35	$42.35	$42.53	$42.53	155,346
2025-04-02	$43.50	$43.73	$43.02	$43.62	$43.62	95,358
2025-04-01	$43.25	$43.71	$42.56	$43.56	$43.56	99,362
2025-03-31	$43.63	$43.86	$43.13	$43.26	$43.26	160,934
2025-03-28	$43.70	$43.80	$43.07	$43.64	$43.64	100,728
2025-03-27	$43.87	$44.00	$43.20	$43.84	$43.84	126,642
2025-03-26	$43.98	$44.03	$43.62	$43.85	$43.85	151,583
2025-03-25	$44.04	$44.07	$43.43	$43.75	$43.75	176,617
2025-03-24	$43.96	$44.23	$43.40	$43.71	$43.71	177,858
2025-03-21	$43.45	$43.96	$43.00	$43.67	$43.67	1,133,898
2025-03-20	$42.79	$43.74	$42.52	$43.60	$43.60	226,402
2025-03-19	$42.80	$43.15	$42.41	$42.73	$42.73	190,218
2025-03-18	$42.75	$43.14	$42.67	$42.77	$42.77	128,062
2025-03-17	$41.99	$43.10	$41.64	$42.64	$42.64	187,738
2025-03-14	$41.10	$41.86	$41.03	$41.70	$41.70	246,205
2025-03-13	$41.00	$41.95	$40.71	$40.94	$40.94	137,056
2025-03-12	$41.00	$41.23	$40.52	$40.69	$40.69	124,134
2025-03-11	$40.30	$40.90	$40.30	$40.84	$40.84	118,901
2025-03-10	$41.07	$41.45	$40.28	$40.49	$40.49	274,942
2025-03-07	$40.37	$41.52	$40.37	$41.07	$41.07	164,086
2025-03-06	$40.97	$41.31	$40.28	$40.44	$40.44	114,087
2025-03-05	$41.92	$42.18	$40.79	$41.27	$41.27	128,137
2025-03-04	$42.30	$42.62	$41.64	$41.95	$41.95	95,674
2025-03-03	$43.04	$43.12	$42.23	$42.36	$42.36	153,388
2025-02-28	$41.74	$43.02	$41.74	$43.02	$43.02	151,158
2025-02-27	$41.97	$42.47	$41.37	$41.67	$41.67	157,100
2025-02-26	$41.70	$42.26	$41.31	$41.68	$41.68	224,220
2025-02-25	$40.01	$41.87	$39.99	$41.64	$41.64	192,461
2025-02-24	$40.30	$40.46	$39.55	$40.02	$40.02	152,356
2025-02-21	$40.45	$40.45	$39.58	$40.02	$40.02	347,253
2025-02-20	$40.99	$40.99	$40.01	$40.45	$40.45	141,978
2025-02-19	$41.00	$41.60	$40.17	$40.83	$40.83	236,228
2025-02-18	$41.73	$41.78	$40.85	$41.04	$41.04	181,982
2025-02-14	$41.37	$42.00	$40.90	$41.87	$41.87	108,633
2025-02-13	$41.00	$41.26	$40.75	$41.15	$41.15	105,389
2025-02-12	$41.57	$41.75	$40.85	$41.06	$41.06	127,559
2025-02-11	$42.25	$42.47	$41.61	$41.96	$41.96	123,281
2025-02-10	$43.29	$43.29	$42.07	$42.16	$42.16	332,088
2025-02-07	$42.46	$42.46	$41.63	$41.97	$41.97	133,185
2025-02-06	$43.00	$43.01	$42.22	$42.48	$42.48	118,886
2025-02-05	$42.90	$43.14	$42.51	$43.01	$43.01	160,793
2025-02-04	$42.46	$43.19	$42.17	$43.17	$43.17	194,853
2025-02-03	$43.19	$43.91	$42.88	$43.85	$42.76	238,040
2025-01-31	$44.19	$44.31	$43.20	$43.37	$42.29	237,903
2025-01-30	$43.34	$44.33	$42.89	$44.33	$43.22	609,142
2025-01-29	$43.18	$43.71	$43.00	$43.52	$42.43	133,341
2025-01-28	$43.79	$43.79	$42.72	$42.95	$41.88	194,327
2025-01-27	$44.44	$44.56	$43.37	$43.49	$42.40	151,101
2025-01-24	$44.30	$44.63	$43.90	$44.19	$43.09	66,600
2025-01-23	$44.26	$45.05	$44.02	$44.31	$43.20	105,044
2025-01-22	$45.67	$45.67	$44.18	$44.37	$43.26	111,084
2025-01-21	$45.52	$45.71	$44.87	$45.20	$44.07	136,608
2025-01-17	$44.99	$45.47	$44.44	$45.32	$44.19	102,274
2025-01-16	$43.72	$45.00	$43.57	$45.00	$43.88	120,703
2025-01-15	$44.00	$44.49	$43.33	$43.98	$42.88	103,130
2025-01-14	$42.55	$43.99	$42.55	$43.75	$42.66	104,619
2025-01-13	$42.02	$43.16	$42.00	$42.51	$41.45	99,353
2025-01-10	$42.35	$42.73	$41.96	$42.20	$41.15	64,082
2025-01-08	$42.00	$42.35	$41.66	$42.35	$41.29	89,032
2025-01-07	$41.90	$42.17	$41.68	$42.05	$41.00	73,142
2025-01-06	$42.75	$42.75	$41.76	$41.90	$40.85	65,982
2025-01-03	$42.44	$42.60	$42.20	$42.27	$41.22	158,916
2025-01-02	$42.58	$42.78	$41.67	$42.07	$41.02	185,439
2024-12-31	$40.95	$42.68	$40.95	$42.26	$41.21	242,395
2024-12-30	$41.03	$41.30	$40.40	$41.05	$40.03	83,614
2024-12-27	$41.00	$41.33	$40.82	$40.98	$39.96	47,149
2024-12-26	$41.30	$41.30	$40.77	$40.95	$39.93	57,205
2024-12-24	$41.15	$41.28	$40.82	$41.09	$40.06	58,702
2024-12-23	$40.62	$40.98	$40.18	$40.89	$39.87	152,444
2024-12-20	$39.99	$41.00	$39.71	$40.49	$39.48	1,403,145
2024-12-19	$40.75	$40.80	$39.61	$39.99	$38.99	190,200
2024-12-18	$40.45	$40.96	$39.86	$39.95	$38.95	166,830
2024-12-17	$40.09	$40.25	$39.79	$39.98	$38.98	388,760
2024-12-16	$39.97	$40.17	$39.55	$40.00	$39.00	200,783
2024-12-13	$39.21	$39.98	$39.15	$39.86	$38.87	165,081
2024-12-12	$39.00	$39.26	$38.82	$39.18	$38.20	80,820
2024-12-11	$38.83	$39.16	$38.50	$38.86	$37.89	156,834
2024-12-10	$38.71	$38.98	$38.33	$38.81	$37.84	317,263
2024-12-09	$39.47	$39.66	$38.86	$38.92	$37.95	105,935
2024-12-06	$39.84	$39.84	$39.11	$39.20	$38.22	153,388
2024-12-05	$39.75	$40.00	$39.67	$39.80	$38.81	50,362
2024-12-04	$39.86	$39.98	$39.38	$39.42	$38.44	123,079
2024-12-03	$40.11	$40.28	$39.69	$39.90	$38.90	134,247
2024-12-02	$40.20	$40.50	$39.73	$39.95	$38.95	108,228
2024-11-29	$40.15	$40.84	$40.07	$40.34	$40.34	188,793
2024-11-27	$40.12	$40.86	$40.04	$40.04	$40.04	193,109
2024-11-26	$39.50	$40.30	$39.50	$40.04	$40.04	97,243
2024-11-25	$40.00	$40.12	$39.46	$39.59	$39.59	196,777
2024-11-22	$39.84	$40.00	$39.29	$40.00	$40.00	146,389
2024-11-21	$39.49	$39.89	$39.39	$39.76	$39.76	107,041
2024-11-20	$39.50	$39.75	$39.35	$39.63	$39.63	97,314
2024-11-19	$39.10	$39.50	$39.03	$39.46	$39.46	140,093
2024-11-18	$38.95	$39.16	$38.45	$39.00	$39.00	202,921
2024-11-15	$38.78	$39.20	$38.68	$38.96	$38.96	138,062
2024-11-14	$38.79	$38.97	$38.37	$38.78	$38.78	105,650
2024-11-13	$38.32	$39.06	$38.32	$38.82	$38.82	280,837
2024-11-12	$37.82	$38.39	$37.75	$38.31	$38.31	250,926
2024-11-11	$38.01	$38.42	$37.87	$38.08	$38.08	322,772
2024-11-08	$38.75	$38.98	$37.96	$38.35	$38.35	595,239
2024-11-07	$39.62	$40.16	$39.30	$39.81	$39.81	225,302
2024-11-06	$40.01	$40.13	$38.88	$39.28	$39.28	277,647
2024-11-05	$38.80	$39.53	$38.80	$39.50	$39.50	134,725
2024-11-04	$39.31	$39.48	$38.82	$38.88	$38.88	140,783
2024-11-01	$38.91	$39.23	$38.65	$38.97	$38.97	131,084
2024-10-31	$38.70	$38.93	$38.31	$38.57	$38.57	183,657
2024-10-30	$38.65	$38.72	$38.32	$38.55	$38.55	121,918
2024-10-29	$38.55	$38.80	$38.00	$38.06	$38.06	132,475
2024-10-28	$38.86	$39.14	$38.47	$38.47	$38.47	113,582
2024-10-25	$39.22	$39.22	$38.80	$38.96	$38.96	103,447
2024-10-24	$39.00	$39.35	$38.75	$39.04	$39.04	135,445
2024-10-23	$39.39	$39.58	$38.92	$39.00	$39.00	127,702
2024-10-22	$39.20	$39.58	$39.00	$39.24	$39.24	298,042
2024-10-21	$39.14	$39.27	$38.52	$38.70	$38.70	217,636
2024-10-18	$38.80	$38.92	$38.10	$38.67	$38.67	229,551
2024-10-17	$39.21	$39.36	$38.79	$38.83	$38.83	164,688
2024-10-16	$39.29	$39.58	$39.14	$39.21	$39.21	96,176
2024-10-15	$39.32	$39.35	$38.60	$39.14	$39.14	260,324
2024-10-14	$39.50	$39.79	$39.01	$39.35	$39.35	341,255
2024-10-11	$39.19	$39.73	$39.19	$39.36	$39.36	284,846
2024-10-10	$39.41	$39.58	$39.11	$39.17	$39.17	381,095
2024-10-09	$39.72	$39.77	$39.16	$39.35	$39.35	1,582,828
2024-10-08	$44.74	$44.93	$44.31	$44.67	$44.67	69,072
2024-10-07	$44.59	$45.33	$44.25	$44.95	$44.95	46,698
2024-10-04	$44.49	$44.54	$44.07	$44.37	$44.37	44,424
2024-10-03	$43.81	$44.28	$42.89	$44.16	$44.16	56,248
2024-10-02	$43.88	$44.41	$43.00	$43.44	$43.44	72,830
2024-10-01	$43.99	$44.36	$43.53	$43.80	$43.80	72,663
2024-09-30	$43.55	$44.14	$43.21	$43.72	$43.72	91,063
2024-09-27	$42.86	$43.29	$42.30	$43.05	$43.05	46,124
2024-09-26	$43.39	$43.78	$42.01	$42.32	$42.32	48,037
2024-09-25	$43.50	$43.74	$43.22	$43.35	$43.35	41,646
2024-09-24	$44.03	$44.38	$43.46	$43.50	$43.50	27,825
2024-09-23	$43.30	$44.03	$43.30	$43.87	$43.87	47,254
2024-09-20	$43.76	$43.91	$43.14	$43.18	$43.18	97,340
2024-09-19	$44.25	$44.62	$43.46	$44.03	$44.03	45,544
2024-09-18	$43.99	$44.29	$43.20	$43.86	$43.86	61,919
2024-09-17	$43.77	$43.84	$43.43	$43.74	$43.74	44,846
2024-09-16	$42.18	$43.51	$42.18	$43.51	$43.51	131,106
2024-09-13	$42.34	$42.72	$41.64	$41.99	$41.99	74,322
2024-09-12	$41.33	$42.33	$41.07	$42.25	$42.25	66,533
2024-09-11	$41.41	$41.55	$40.58	$40.97	$40.97	80,427
2024-09-10	$41.21	$41.74	$40.76	$41.21	$41.21	102,060
2024-09-09	$41.37	$42.00	$40.87	$41.03	$41.03	87,229
2024-09-06	$42.44	$42.73	$41.54	$41.60	$41.60	83,456
2024-09-05	$42.15	$42.85	$41.51	$42.21	$42.21	62,896
2024-09-04	$42.56	$43.21	$42.07	$42.17	$42.17	86,190
2024-09-03	$41.30	$42.96	$41.29	$42.46	$42.46	222,162
2024-08-30	$39.81	$41.96	$39.53	$41.29	$41.29	325,051
2024-08-29	$39.57	$39.89	$39.10	$39.45	$39.45	130,764
2024-08-28	$39.19	$39.73	$38.86	$39.00	$39.00	150,280
2024-08-27	$39.23	$39.23	$38.65	$38.83	$38.83	51,804
2024-08-26	$39.27	$39.28	$38.79	$39.00	$39.00	62,775
2024-08-23	$39.00	$39.12	$38.82	$38.97	$38.97	35,937
2024-08-22	$38.92	$39.14	$38.66	$38.90	$38.90	50,508
2024-08-21	$38.60	$39.24	$38.10	$38.75	$38.75	80,922
2024-08-20	$39.21	$39.34	$38.58	$38.59	$38.59	98,754
2024-08-19	$39.06	$39.24	$38.68	$39.03	$39.03	139,392
2024-08-16	$38.14	$39.10	$38.14	$39.02	$39.02	71,265
2024-08-15	$37.98	$38.51	$37.72	$38.44	$38.44	119,008
2024-08-14	$38.49	$38.77	$37.60	$37.98	$37.98	180,152
2024-08-13	$38.12	$38.61	$37.97	$38.06	$38.06	125,691
2024-08-12	$39.20	$39.20	$38.16	$38.25	$38.25	110,509
2024-08-09	$39.28	$39.58	$38.68	$38.93	$38.93	394,714
2024-08-08	$40.20	$40.68	$40.05	$40.15	$39.06	410,245
2024-08-07	$40.77	$40.77	$39.68	$40.17	$39.08	235,574
2024-08-06	$40.87	$40.87	$39.63	$39.79	$38.71	96,944
2024-08-05	$40.00	$40.63	$39.17	$39.67	$38.59	78,941
2024-08-02	$41.20	$41.29	$40.35	$40.73	$39.62	81,917
2024-08-01	$41.00	$41.41	$40.77	$40.77	$39.66	99,888
2024-07-31	$41.71	$41.71	$40.93	$41.21	$40.09	59,950
2024-07-30	$41.14	$41.66	$40.76	$41.06	$39.94	33,587
2024-07-29	$41.17	$41.65	$40.62	$40.90	$39.79	23,504
2024-07-26	$40.92	$41.61	$40.70	$41.21	$40.09	71,336
2024-07-25	$40.97	$41.57	$40.65	$41.00	$39.88	72,228
2024-07-24	$40.52	$40.88	$40.40	$40.49	$39.39	36,061
2024-07-23	$41.00	$41.24	$40.60	$40.69	$39.58	39,954
2024-07-22	$40.75	$41.25	$40.60	$40.87	$39.76	47,697
2024-07-19	$41.23	$41.35	$40.59	$40.63	$40.63	43,448
2024-07-18	$41.42	$41.60	$41.00	$41.23	$41.23	37,962
2024-07-17	$41.34	$41.59	$41.12	$41.32	$41.32	37,022
2024-07-16	$41.19	$41.40	$40.93	$41.22	$41.22	92,706
2024-07-15	$41.05	$41.40	$40.89	$41.05	$41.05	50,924
2024-07-12	$41.25	$41.25	$40.63	$41.02	$41.02	42,267
2024-07-11	$40.39	$41.08	$40.39	$40.96	$40.96	41,172
2024-07-10	$40.24	$40.62	$40.05	$40.39	$40.39	43,523
2024-07-09	$40.08	$40.83	$40.08	$40.26	$40.26	36,405
2024-07-08	$40.44	$40.53	$40.05	$40.31	$40.31	68,616
2024-07-05	$40.24	$40.50	$40.07	$40.07	$40.07	29,013
2024-07-03	$40.27	$40.98	$39.78	$40.55	$40.55	23,490
2024-07-02	$40.50	$40.65	$39.98	$40.11	$40.11	50,702
2024-07-01	$40.75	$41.10	$40.11	$40.44	$40.44	56,212
2024-06-28	$40.21	$41.00	$39.99	$40.48	$40.48	106,875
2024-06-27	$39.99	$40.21	$39.90	$39.98	$39.98	38,794
2024-06-26	$40.00	$40.28	$39.78	$40.16	$40.16	31,794
2024-06-25	$40.00	$40.10	$39.75	$39.87	$39.87	47,928
2024-06-24	$39.01	$40.15	$39.01	$40.15	$40.15	94,520
2024-06-21	$39.77	$39.77	$38.17	$39.06	$39.06	995,092
2024-06-20	$39.22	$39.89	$39.22	$39.57	$39.57	122,448
2024-06-18	$39.22	$39.83	$39.22	$39.34	$39.34	100,061
2024-06-17	$39.49	$39.58	$38.75	$39.03	$39.03	141,312
2024-06-14	$39.52	$40.23	$39.46	$39.83	$39.83	162,946
2024-06-13	$38.86	$39.58	$38.70	$39.40	$39.40	54,035
2024-06-12	$39.49	$39.72	$38.95	$39.06	$39.06	50,521
2024-06-11	$39.01	$39.81	$38.91	$39.04	$39.04	53,795
2024-06-10	$38.94	$39.72	$38.88	$39.38	$39.38	85,815
2024-06-07	$39.06	$39.45	$38.70	$38.74	$38.74	78,158
2024-06-06	$39.32	$39.78	$39.09	$39.36	$39.36	53,104
2024-06-05	$39.99	$39.99	$39.58	$39.58	$39.58	47,059
2024-06-04	$39.67	$39.79	$39.33	$39.75	$39.75	55,910
2024-06-03	$39.67	$39.91	$39.40	$39.77	$39.77	51,368
2024-05-31	$39.29	$39.82	$39.29	$39.62	$39.62	123,429
2024-05-30	$39.25	$39.69	$39.25	$39.50	$39.50	57,946
2024-05-29	$39.75	$39.80	$39.22	$39.32	$39.32	48,889
2024-05-28	$39.50	$39.80	$39.25	$39.75	$39.75	84,741
2024-05-24	$39.69	$39.99	$39.29	$39.75	$39.75	70,744
2024-05-23	$39.48	$39.82	$39.13	$39.71	$39.71	118,860
2024-05-22	$39.95	$40.39	$39.41	$39.43	$39.43	119,696
2024-05-21	$39.45	$39.92	$39.34	$39.82	$39.82	93,470
2024-05-20	$39.42	$39.57	$39.02	$39.43	$39.43	96,968
2024-05-17	$38.85	$39.51	$38.60	$39.51	$39.51	87,643
2024-05-16	$39.50	$39.50	$38.69	$38.86	$38.86	95,978
2024-05-15	$39.00	$39.56	$38.84	$39.40	$39.40	122,724
2024-05-14	$38.89	$39.00	$38.65	$39.00	$39.00	73,960
2024-05-13	$39.20	$39.63	$38.53	$38.55	$38.55	73,916
2024-05-10	$39.61	$39.63	$38.70	$39.06	$39.06	56,830
2024-05-09	$39.09	$39.59	$39.06	$39.59	$39.59	198,838
2024-05-08	$38.90	$39.20	$38.59	$39.09	$39.09	66,680
2024-05-07	$38.61	$38.90	$38.21	$38.83	$38.83	100,079
2024-05-06	$39.98	$40.24	$39.29	$39.29	$38.24	226,943
2024-05-03	$40.20	$40.32	$39.33	$39.70	$38.64	127,407
2024-05-02	$40.34	$40.46	$39.70	$40.08	$39.01	127,206
2024-05-01	$40.00	$40.22	$39.57	$39.75	$38.68	118,491
2024-04-30	$40.28	$40.28	$39.25	$39.49	$38.43	120,607
2024-04-29	$40.15	$40.46	$39.62	$39.63	$38.57	122,929
2024-04-26	$39.50	$40.54	$39.50	$40.17	$39.09	148,962
2024-04-25	$39.15	$39.42	$38.98	$39.32	$38.27	41,358
2024-04-24	$39.10	$39.49	$38.82	$39.45	$38.39	76,904
2024-04-23	$38.82	$39.27	$38.82	$39.20	$38.15	49,407
2024-04-22	$38.65	$39.18	$38.65	$38.90	$37.86	76,522
2024-04-19	$38.24	$39.14	$37.97	$38.42	$37.39	101,593
2024-04-18	$37.95	$38.00	$37.71	$38.00	$36.98	81,260
2024-04-17	$37.37	$37.84	$37.37	$37.68	$36.67	68,928
2024-04-16	$37.63	$37.63	$37.02	$37.35	$36.35	56,740
2024-04-15	$38.06	$38.81	$37.26	$37.38	$36.38	59,392
2024-04-12	$38.33	$39.14	$37.99	$38.00	$36.98	122,100
2024-04-11	$38.92	$39.19	$38.13	$38.31	$37.28	81,445
2024-04-10	$38.65	$39.20	$38.53	$38.59	$37.56	73,672
2024-04-09	$39.35	$39.40	$38.59	$38.59	$37.56	83,513
2024-04-08	$39.75	$40.05	$39.02	$39.07	$38.02	140,558
2024-04-05	$39.79	$40.03	$39.48	$39.73	$38.66	97,501
2024-04-04	$40.13	$40.50	$39.58	$39.79	$38.72	67,663
2024-04-03	$40.61	$40.90	$40.11	$40.22	$39.14	71,599
2024-04-02	$40.88	$41.07	$40.26	$40.52	$39.43	59,850
2024-04-01	$40.82	$40.96	$40.50	$40.65	$39.56	64,127
2024-03-28	$41.01	$41.05	$40.74	$40.99	$39.89	106,386
2024-03-27	$40.97	$41.24	$40.61	$40.94	$39.84	71,873
2024-03-26	$41.18	$41.28	$40.79	$40.95	$39.85	92,823
2024-03-25	$40.68	$41.48	$40.62	$40.84	$39.74	59,104
2024-03-22	$40.67	$41.26	$40.63	$40.68	$39.59	84,456
2024-03-21	$41.35	$41.35	$40.78	$40.80	$39.71	63,747
2024-03-20	$41.00	$41.73	$40.86	$41.35	$40.24	165,753
2024-03-19	$40.34	$41.16	$40.21	$40.76	$39.67	110,683
2024-03-18	$39.61	$39.99	$39.38	$39.99	$38.92	125,017
2024-03-15	$39.36	$39.61	$39.21	$39.56	$39.56	135,372
2024-03-14	$39.35	$39.46	$38.94	$39.17	$39.17	94,381
2024-03-13	$39.00	$39.34	$38.95	$39.23	$39.23	75,963
2024-03-12	$39.49	$39.49	$38.75	$39.07	$39.07	84,982
2024-03-11	$39.28	$39.84	$39.00	$39.35	$39.35	207,239
2024-03-08	$39.12	$40.10	$38.50	$39.09	$39.09	1,254,645
2024-03-07	$44.69	$44.83	$44.20	$44.55	$44.55	42,930
2024-03-06	$44.07	$45.19	$43.89	$45.00	$45.00	20,462
2024-03-05	$43.93	$44.60	$43.82	$44.37	$44.37	26,698
2024-03-04	$43.89	$44.57	$43.76	$44.28	$44.28	17,147
2024-03-01	$43.49	$44.33	$43.49	$44.04	$44.04	27,186
2024-02-29	$45.20	$45.44	$43.30	$43.70	$43.70	37,961
2024-02-28	$45.62	$45.87	$44.89	$45.01	$44.76	44,643
2024-02-27	$44.81	$46.50	$44.81	$45.98	$45.72	27,637
2024-02-26	$46.06	$46.48	$45.20	$45.32	$45.07	18,223
2024-02-23	$46.00	$46.48	$45.44	$46.19	$45.93	20,484
2024-02-22	$45.90	$45.99	$45.26	$45.98	$45.72	20,644
2024-02-21	$45.10	$45.78	$45.08	$45.78	$45.52	24,972
2024-02-20	$45.10	$45.57	$44.48	$45.48	$45.23	22,779
2024-02-16	$44.31	$45.43	$44.31	$45.41	$45.16	15,055
2024-02-15	$44.28	$45.58	$44.28	$44.64	$44.39	16,328
2024-02-14	$44.99	$45.47	$44.37	$45.19	$44.94	21,945
2024-02-13	$45.46	$45.73	$44.22	$44.48	$44.23	30,621
2024-02-12	$44.91	$45.22	$44.40	$45.20	$44.95	15,750
2024-02-09	$44.67	$44.80	$44.09	$44.78	$44.53	20,336
2024-02-08	$44.58	$44.92	$44.03	$44.33	$44.08	102,180
2024-02-07	$44.10	$44.52	$43.48	$44.30	$44.05	16,626
2024-02-06	$43.68	$44.69	$43.59	$44.38	$44.13	38,189
2024-02-05	$45.00	$45.12	$43.27	$43.83	$43.59	51,614
2024-02-02	$45.84	$46.14	$44.99	$45.29	$45.04	44,203
2024-02-01	$47.45	$47.51	$46.59	$47.34	$46.00	54,758
2024-01-31	$47.67	$47.67	$46.38	$46.96	$45.64	50,285
2024-01-30	$46.99	$47.67	$46.32	$47.67	$46.33	52,619
2024-01-29	$45.39	$47.00	$45.35	$46.99	$46.99	62,387
2024-01-26	$45.12	$45.66	$44.70	$45.47	$45.47	92,210
2024-01-25	$44.59	$45.12	$44.39	$45.12	$45.12	31,278
2024-01-24	$44.82	$45.08	$43.97	$44.15	$44.15	26,799
2024-01-23	$45.11	$45.23	$44.20	$44.89	$44.89	40,432
2024-01-22	$43.06	$44.80	$43.06	$44.66	$44.66	37,751
2024-01-19	$43.70	$43.70	$43.00	$43.35	$43.35	23,598
2024-01-18	$43.09	$43.66	$42.89	$43.37	$43.37	17,377
2024-01-17	$43.65	$43.90	$42.90	$43.56	$43.56	44,486
2024-01-16	$44.94	$45.00	$43.53	$43.64	$43.64	26,444
2024-01-12	$44.26	$44.78	$44.13	$44.74	$44.74	18,266
2024-01-11	$45.00	$45.00	$44.11	$44.59	$44.59	15,367
2024-01-10	$44.73	$44.90	$43.87	$44.69	$44.69	23,297
2024-01-09	$44.82	$44.82	$44.01	$44.73	$44.73	22,914
2024-01-08	$44.99	$44.99	$43.11	$44.62	$44.62	21,188
2024-01-05	$44.44	$44.93	$44.35	$44.64	$44.64	29,869
2024-01-04	$44.81	$44.81	$44.24	$44.58	$44.58	40,536
2024-01-03	$44.00	$44.46	$43.42	$44.28	$44.28	24,983
2024-01-02	$43.84	$44.39	$43.50	$44.15	$44.15	33,623
2023-12-29	$42.00	$43.38	$41.98	$43.17	$43.17	46,385
2023-12-28	$42.35	$43.47	$41.98	$41.98	$41.98	59,289
2023-12-27	$42.30	$43.75	$42.08	$42.30	$42.30	40,313
2023-12-26	$43.08	$43.88	$42.42	$42.48	$42.48	56,448
2023-12-22	$44.00	$44.00	$42.61	$42.61	$42.61	38,581
2023-12-21	$43.61	$44.34	$43.03	$43.54	$43.54	34,711
2023-12-20	$43.92	$44.94	$43.27	$43.58	$43.58	56,263
2023-12-19	$45.28	$45.80	$44.27	$44.35	$44.35	30,803
2023-12-18	$44.74	$46.06	$44.35	$44.35	$44.35	63,174
2023-12-15	$47.57	$47.57	$43.78	$43.78	$43.78	163,703
2023-12-14	$47.88	$48.91	$46.51	$47.15	$47.15	44,453
2023-12-13	$47.74	$48.20	$46.70	$47.15	$47.15	48,285
2023-12-12	$48.37	$48.55	$46.70	$47.03	$47.03	31,175
2023-12-11	$49.96	$50.00	$48.05	$48.46	$48.46	33,648
2023-12-08	$49.60	$50.50	$48.74	$49.42	$49.42	50,286
2023-12-07	$50.05	$50.43	$49.35	$49.92	$49.92	20,073
2023-12-06	$52.06	$52.74	$48.97	$49.64	$49.64	54,994
2023-12-05	$51.50	$52.41	$51.28	$52.18	$52.18	41,956
2023-12-04	$52.28	$52.70	$51.45	$52.22	$52.22	36,639
2023-12-01	$50.52	$53.80	$49.71	$52.48	$52.48	66,201
2023-11-30	$50.91	$51.25	$50.00	$51.16	$51.16	181,614
2023-11-29	$50.00	$51.68	$49.07	$51.08	$51.08	75,055
2023-11-28	$49.54	$49.96	$49.00	$49.96	$49.96	50,975
2023-11-27	$49.27	$49.55	$48.05	$49.27	$49.27	33,856
2023-11-24	$49.24	$49.50	$47.90	$49.35	$49.35	25,513
2023-11-22	$48.94	$49.44	$48.84	$49.37	$49.37	46,918
2023-11-21	$49.25	$49.40	$48.35	$48.62	$48.62	52,757
2023-11-20	$49.35	$49.50	$48.75	$49.25	$49.25	24,705
2023-11-17	$48.95	$49.37	$48.75	$49.35	$49.35	50,722
2023-11-16	$49.03	$49.35	$48.50	$48.75	$48.75	33,805
2023-11-15	$48.75	$49.14	$48.44	$49.03	$49.03	50,475
2023-11-14	$48.66	$49.35	$47.73	$48.90	$48.90	46,699
2023-11-13	$48.60	$49.20	$47.50	$48.84	$48.84	51,431
2023-11-10	$47.67	$49.00	$47.01	$48.62	$48.62	59,589
2023-11-09	$48.42	$49.49	$46.51	$47.88	$47.88	48,519
2023-11-08	$48.74	$48.74	$45.52	$47.51	$47.51	379,168
2023-11-07	$47.80	$49.70	$46.50	$48.48	$48.48	48,987
2023-11-06	$46.90	$48.85	$46.07	$47.81	$47.81	42,983
2023-11-03	$45.93	$47.01	$45.67	$46.90	$46.90	49,507
2023-11-02	$47.88	$48.42	$45.60	$46.93	$45.91	76,846
2023-11-01	$45.79	$48.00	$45.59	$47.39	$46.36	67,810
2023-10-31	$46.20	$48.62	$44.04	$46.22	$45.21	70,449
2023-10-30	$45.74	$47.00	$44.62	$46.19	$45.18	62,117
2023-10-27	$46.21	$47.00	$44.64	$45.11	$45.11	51,585
2023-10-26	$43.79	$46.74	$42.01	$46.01	$46.01	82,954
2023-10-25	$43.50	$43.95	$42.30	$42.92	$42.92	48,715
2023-10-24	$42.12	$43.50	$42.05	$43.21	$43.21	40,609
2023-10-23	$42.22	$42.98	$41.75	$42.62	$42.62	12,795
2023-10-20	$42.28	$43.22	$42.00	$42.62	$42.62	13,166
2023-10-19	$42.59	$43.47	$42.49	$42.64	$42.64	15,808
2023-10-18	$44.20	$44.20	$42.78	$42.80	$42.80	18,505
2023-10-17	$43.51	$43.99	$43.00	$43.01	$43.01	13,753
2023-10-16	$42.66	$44.03	$42.66	$43.28	$43.28	23,885
2023-10-13	$43.50	$44.05	$42.90	$43.41	$43.41	33,994
2023-10-12	$42.91	$44.16	$42.14	$43.16	$43.16	62,040
2023-10-11	$44.00	$44.25	$42.33	$42.33	$42.33	49,434
2023-10-10	$42.55	$43.97	$42.55	$43.57	$43.57	9,731
2023-10-09	$42.35	$42.98	$41.71	$42.90	$42.90	14,788
2023-10-06	$40.63	$42.16	$40.59	$41.71	$41.71	12,403
2023-10-05	$40.63	$41.11	$40.50	$41.11	$41.11	13,431
2023-10-04	$40.25	$40.90	$40.25	$40.44	$40.44	21,547
2023-10-03	$40.50	$41.12	$40.12	$40.23	$40.23	20,556
2023-10-02	$42.25	$42.30	$40.50	$40.50	$40.50	35,085
2023-09-29	$41.62	$42.24	$41.34	$41.97	$41.97	47,372
2023-09-28	$41.61	$42.97	$41.39	$41.90	$41.90	40,115
2023-09-27	$41.08	$43.14	$41.08	$42.03	$42.03	40,226
2023-09-26	$42.00	$42.30	$40.21	$41.03	$41.03	32,971
2023-09-25	$42.40	$44.51	$41.43	$42.51	$42.51	270,266
2023-09-22	$42.37	$44.19	$41.69	$42.97	$42.97	502,636
2023-09-21	$42.26	$43.70	$42.20	$42.47	$42.47	56,758
2023-09-20	$41.36	$43.65	$41.02	$42.56	$42.56	94,547
2023-09-19	$41.37	$42.47	$40.30	$41.65	$41.65	76,770
2023-09-18	$41.60	$42.44	$41.00	$41.37	$41.37	40,562
2023-09-15	$42.48	$43.05	$41.50	$41.50	$41.50	86,018
2023-09-14	$42.55	$43.28	$42.27	$42.90	$42.90	38,372
2023-09-13	$41.76	$42.60	$41.71	$42.53	$42.53	23,309
2023-09-12	$41.51	$42.10	$41.26	$42.10	$42.10	20,943
2023-09-11	$41.63	$42.81	$41.00	$41.54	$41.54	27,035
2023-09-08	$42.45	$42.99	$41.12	$41.35	$41.35	38,335
2023-09-07	$40.66	$41.82	$40.66	$41.82	$41.82	26,859
2023-09-06	$42.33	$42.34	$40.51	$40.80	$40.80	35,208
2023-09-05	$41.90	$43.50	$41.40	$42.43	$42.43	74,809
2023-09-01	$42.66	$43.50	$41.95	$43.50	$43.50	31,513
2023-08-31	$42.17	$42.58	$41.40	$41.75	$41.75	34,887
2023-08-30	$41.66	$42.78	$40.96	$41.83	$41.83	38,180
2023-08-29	$41.80	$41.96	$40.23	$41.20	$41.20	28,645
2023-08-28	$40.29	$41.29	$40.08	$40.80	$40.80	19,908
2023-08-25	$39.75	$40.98	$39.75	$40.70	$40.70	29,109
2023-08-24	$40.12	$41.13	$40.00	$40.05	$40.05	32,550
2023-08-23	$40.19	$40.99	$40.19	$40.75	$40.75	17,145
2023-08-22	$39.96	$41.00	$39.96	$40.37	$40.37	19,969
2023-08-21	$40.00	$40.72	$39.99	$40.42	$40.42	31,183
2023-08-18	$38.56	$39.99	$38.56	$39.66	$39.66	21,404
2023-08-17	$39.40	$40.01	$39.28	$39.29	$39.29	20,196
2023-08-16	$40.50	$40.92	$39.62	$39.88	$39.88	23,621
2023-08-15	$40.62	$40.92	$39.42	$40.04	$40.04	16,912
2023-08-14	$43.00	$43.00	$40.06	$40.62	$40.62	55,192
2023-08-11	$41.50	$43.23	$41.04	$42.73	$42.73	44,640
2023-08-10	$40.84	$42.24	$40.13	$41.30	$41.30	86,089
2023-08-09	$39.43	$41.64	$39.30	$40.13	$40.13	106,120
2023-08-08	$36.60	$39.03	$36.50	$39.03	$39.03	2,038,957
2023-08-07	$40.74	$40.74	$36.50	$36.56	$36.56	517,311
2023-08-04	$44.00	$44.00	$41.10	$41.10	$41.10	258,603
2023-08-03	$46.12	$46.12	$42.25	$44.51	$43.42	309,923
2023-08-02	$49.13	$49.37	$45.75	$46.99	$45.84	65,798
2023-08-01	$48.00	$49.43	$47.42	$48.49	$47.30	40,157
2023-07-31	$47.71	$49.38	$46.75	$47.62	$46.45	34,094
2023-07-28	$47.24	$48.09	$46.50	$47.15	$45.99	27,774
2023-07-27	$45.70	$47.00	$45.13	$46.79	$45.64	65,434
2023-07-26	$46.00	$47.25	$44.60	$45.16	$44.05	38,068
2023-07-25	$48.35	$48.83	$46.12	$46.41	$45.27	27,411
2023-07-24	$46.96	$49.27	$46.75	$48.60	$47.41	26,218
2023-07-21	$47.55	$48.50	$46.01	$46.48	$46.48	48,403
2023-07-20	$48.49	$49.86	$47.55	$47.55	$47.55	24,662
2023-07-19	$49.27	$51.06	$48.03	$48.49	$48.49	39,302
2023-07-18	$52.88	$52.89	$49.50	$49.50	$49.50	43,859
2023-07-17	$51.00	$53.00	$51.00	$52.00	$52.00	15,345
2023-07-14	$51.96	$53.00	$51.60	$52.01	$52.01	14,673
2023-07-13	$51.74	$53.39	$51.49	$52.66	$52.66	19,498
2023-07-12	$51.56	$53.50	$51.56	$52.00	$52.00	17,906
2023-07-11	$53.42	$54.00	$51.19	$52.00	$52.00	8,406
2023-07-10	$51.12	$53.51	$51.01	$52.00	$52.00	12,792
2023-07-07	$52.55	$53.94	$51.00	$52.01	$52.01	13,574
2023-07-06	$51.45	$53.37	$51.16	$52.21	$52.21	17,384
2023-07-05	$52.23	$52.97	$52.00	$52.00	$52.00	10,108
2023-07-03	$53.80	$54.84	$52.53	$53.03	$53.03	4,153
2023-06-30	$53.01	$55.00	$52.95	$54.60	$54.60	15,234
2023-06-29	$53.83	$55.05	$52.47	$53.50	$53.50	32,508
2023-06-28	$55.49	$55.49	$53.81	$55.29	$55.29	25,023
2023-06-27	$56.94	$57.85	$55.04	$55.97	$55.97	7,290
2023-06-26	$55.50	$57.92	$55.01	$56.75	$56.75	25,508
2023-06-23	$56.33	$57.07	$55.50	$56.15	$56.15	13,685
2023-06-22	$56.00	$57.82	$55.08	$57.82	$57.82	18,445
2023-06-21	$57.00	$58.81	$55.50	$57.56	$57.56	10,089
2023-06-20	$56.65	$57.69	$55.11	$56.84	$56.84	41,472
2023-06-16	$56.85	$57.01	$55.61	$56.96	$56.96	133,018
2023-06-15	$53.35	$57.67	$51.82	$57.09	$57.09	125,364
2023-06-14	$52.00	$53.80	$51.19	$53.22	$53.22	40,775
2023-06-13	$51.94	$53.60	$51.26	$51.74	$51.74	36,531
2023-06-12	$53.88	$54.64	$51.70	$52.27	$52.27	27,864
2023-06-09	$54.00	$54.20	$52.26	$53.26	$53.26	15,282
2023-06-08	$53.20	$55.14	$53.20	$54.42	$54.42	16,179
2023-06-07	$53.53	$54.08	$52.50	$53.81	$53.81	19,189
2023-06-06	$52.52	$52.66	$52.20	$52.36	$52.36	13,869
2023-06-05	$53.77	$53.86	$52.31	$53.06	$53.06	7,920
2023-06-02	$52.25	$53.96	$52.25	$53.48	$53.48	19,347
2023-06-01	$54.02	$55.33	$52.43	$52.91	$52.91	20,947
2023-05-31	$55.69	$55.84	$52.31	$53.80	$53.80	152,832
2023-05-30	$54.79	$56.52	$53.02	$55.87	$55.87	67,323
2023-05-26	$53.39	$55.81	$52.51	$55.33	$55.33	84,151
2023-05-25	$51.00	$53.96	$49.59	$52.87	$52.87	64,170
2023-05-24	$50.50	$51.00	$49.18	$50.84	$50.84	49,017
2023-05-23	$50.06	$50.98	$49.50	$50.31	$50.31	85,838
2023-05-22	$48.74	$50.50	$47.61	$49.90	$49.90	51,346
2023-05-19	$47.05	$48.97	$46.72	$48.83	$48.83	40,524
2023-05-18	$43.31	$46.97	$43.31	$46.95	$46.95	35,030
2023-05-17	$42.12	$44.05	$42.10	$43.57	$43.57	32,878
2023-05-16	$42.99	$44.37	$42.00	$42.32	$42.32	27,660
2023-05-15	$43.78	$43.78	$42.49	$43.25	$43.25	72,976
2023-05-12	$43.60	$43.60	$41.80	$41.95	$41.95	22,659
2023-05-11	$44.43	$44.43	$42.77	$43.35	$43.35	17,950
2023-05-10	$44.10	$44.20	$42.98	$43.66	$43.66	36,374
2023-05-09	$43.60	$44.41	$43.50	$44.00	$44.00	14,522
2023-05-08	$45.00	$45.00	$43.07	$44.05	$44.05	34,809
2023-05-05	$43.60	$44.55	$43.42	$44.16	$44.16	28,076
2023-05-04	$46.00	$46.00	$44.11	$44.50	$43.49	27,069
2023-05-03	$46.59	$47.00	$45.00	$45.40	$45.40	54,329
2023-05-02	$47.10	$48.04	$46.15	$46.59	$46.59	23,814
2023-05-01	$47.10	$48.25	$47.10	$47.11	$47.11	17,973
2023-04-28	$47.32	$48.26	$46.56	$47.03	$47.03	25,144
2023-04-27	$46.79	$48.04	$46.38	$48.04	$48.04	11,979
2023-04-26	$46.95	$47.55	$46.17	$46.77	$46.77	16,728
2023-04-25	$47.00	$48.19	$46.60	$47.44	$47.44	21,047
2023-04-24	$47.28	$48.46	$46.76	$47.52	$47.52	9,789
2023-04-21	$48.24	$48.58	$47.50	$47.53	$47.53	9,697
2023-04-20	$48.24	$48.90	$48.07	$48.60	$48.60	11,707
2023-04-19	$50.35	$50.35	$48.23	$48.30	$48.30	29,482
2023-04-18	$50.35	$50.35	$48.58	$48.58	$48.58	27,301
2023-04-17	$49.93	$50.37	$49.16	$49.99	$49.99	15,061
2023-04-14	$48.82	$49.89	$48.62	$49.73	$49.73	9,749
2023-04-13	$51.50	$51.50	$48.51	$49.00	$49.00	14,605
2023-04-12	$50.23	$50.30	$49.46	$49.65	$49.65	15,681
2023-04-11	$49.03	$49.90	$48.83	$49.51	$49.51	11,029
2023-04-10	$48.69	$50.02	$48.30	$49.03	$49.03	11,810
2023-04-06	$48.21	$49.11	$48.21	$48.79	$48.79	23,198
2023-04-05	$48.23	$49.14	$48.21	$48.63	$48.63	8,305
2023-04-04	$49.49	$49.95	$47.90	$48.12	$48.12	10,530
2023-04-03	$48.00	$49.53	$47.86	$48.90	$48.90	18,850
2023-03-31	$49.77	$49.77	$47.42	$47.42	$47.42	66,409
2023-03-30	$50.10	$50.10	$49.05	$49.25	$49.25	11,381
2023-03-29	$50.00	$50.00	$48.89	$49.44	$49.44	15,897
2023-03-28	$50.00	$50.00	$49.01	$49.89	$49.89	28,645
2023-03-27	$50.01	$50.28	$49.20	$49.79	$49.79	3,833
2023-03-24	$48.86	$50.46	$48.73	$49.36	$49.36	22,046
2023-03-23	$51.06	$52.00	$49.13	$49.30	$49.30	12,146
2023-03-22	$51.30	$52.00	$51.00	$51.00	$51.00	117,652
2023-03-21	$51.41	$51.47	$50.59	$51.35	$51.35	7,179
2023-03-20	$52.34	$52.34	$50.50	$51.22	$51.22	19,151
2023-03-17	$52.37	$52.37	$50.12	$51.80	$51.80	72,296
2023-03-16	$50.77	$52.42	$50.77	$52.42	$52.42	44,675
2023-03-15	$51.73	$52.86	$49.72	$50.55	$50.55	35,673
2023-03-14	$52.79	$54.34	$52.07	$52.73	$52.73	25,693
2023-03-13	$51.92	$53.79	$50.44	$52.55	$52.55	57,663
2023-03-10	$50.96	$52.87	$50.20	$51.79	$51.79	53,425
2023-03-09	$50.65	$52.17	$50.12	$51.10	$51.10	47,983
2023-03-08	$49.96	$51.71	$49.03	$51.04	$51.04	41,426
2023-03-07	$50.24	$50.73	$49.02	$50.47	$50.47	29,006
2023-03-06	$49.50	$50.26	$48.98	$49.65	$49.65	28,550
2023-03-03	$50.08	$50.45	$48.83	$49.80	$49.80	36,438
2023-03-02	$49.66	$50.40	$48.82	$49.06	$49.06	37,973
2023-03-01	$51.82	$52.39	$49.89	$49.91	$49.91	76,563
2023-02-28	$48.99	$52.08	$48.02	$50.42	$50.42	283,112
2023-02-27	$47.50	$48.77	$47.50	$48.22	$48.22	29,334
2023-02-24	$46.52	$47.57	$45.94	$47.12	$47.12	37,433
2023-02-23	$46.56	$47.59	$45.63	$46.33	$46.33	26,923
2023-02-22	$47.33	$47.49	$46.40	$46.71	$46.71	27,595
2023-02-21	$48.81	$49.09	$46.62	$46.89	$46.89	30,333
2023-02-17	$48.79	$50.02	$48.38	$48.70	$48.70	55,389
2023-02-16	$48.98	$50.38	$48.20	$49.41	$49.41	48,680
2023-02-15	$47.33	$49.18	$46.88	$48.82	$48.82	39,821
2023-02-14	$48.46	$48.46	$46.73	$47.16	$47.16	29,667
2023-02-13	$46.82	$48.20	$46.54	$46.78	$46.78	24,027
2023-02-10	$46.91	$48.44	$46.90	$47.08	$47.08	39,366
2023-02-09	$48.38	$49.69	$46.38	$46.78	$46.78	61,717
2023-02-08	$48.35	$49.40	$47.14	$47.78	$47.78	21,508
2023-02-07	$47.54	$49.35	$46.73	$48.29	$48.29	35,644
2023-02-06	$47.19	$47.96	$46.24	$46.73	$46.73	34,333
2023-02-03	$49.01	$49.37	$47.26	$47.37	$47.37	50,911
2023-02-02	$48.64	$49.35	$47.65	$48.53	$48.53	47,323
2023-02-01	$49.27	$49.57	$47.09	$48.22	$48.22	41,177
2023-01-31	$50.00	$51.38	$49.46	$50.59	$49.54	133,299
2023-01-30	$49.81	$50.75	$49.45	$49.68	$48.65	57,131
2023-01-27	$50.92	$51.19	$49.43	$49.73	$49.73	26,228
2023-01-26	$49.90	$50.63	$48.85	$50.52	$50.52	28,076
2023-01-25	$50.05	$50.05	$48.68	$49.18	$49.18	13,497
2023-01-24	$48.95	$50.63	$48.64	$49.47	$49.47	35,004
2023-01-23	$46.49	$48.16	$46.20	$48.06	$48.06	26,076
2023-01-20	$47.21	$47.64	$46.08	$46.30	$46.30	18,549
2023-01-19	$46.78	$47.71	$46.15	$47.69	$47.69	9,250
2023-01-18	$49.06	$49.06	$47.10	$47.35	$47.35	11,631
2023-01-17	$47.53	$47.67	$46.80	$47.67	$47.67	9,791
2023-01-13	$47.06	$47.77	$46.93	$46.98	$46.98	20,200
2023-01-12	$49.00	$49.00	$47.06	$47.62	$47.62	32,426
2023-01-11	$47.52	$49.13	$47.52	$48.35	$48.35	8,586
2023-01-10	$47.77	$48.75	$47.46	$47.46	$47.46	30,166
2023-01-09	$48.67	$49.13	$47.15	$48.59	$48.59	63,746
2023-01-06	$47.82	$49.13	$46.65	$49.06	$49.06	56,933
2023-01-05	$46.57	$47.39	$45.04	$47.04	$47.04	23,381
2023-01-04	$45.73	$47.23	$45.73	$46.94	$46.94	38,781
2023-01-03	$45.84	$47.17	$44.63	$45.46	$45.46	41,452
2022-12-30	$47.13	$47.13	$45.25	$45.25	$45.25	56,878
2022-12-29	$47.06	$47.69	$46.55	$46.97	$46.97	49,498
2022-12-28	$47.32	$47.32	$46.36	$46.73	$46.73	32,376
2022-12-27	$47.05	$47.70	$46.28	$47.20	$47.20	58,196
2022-12-23	$45.42	$46.50	$45.15	$46.47	$46.47	38,468
2022-12-22	$46.71	$46.80	$45.01	$45.52	$45.52	66,846
2022-12-21	$45.00	$46.50	$44.10	$46.30	$46.30	65,099
2022-12-20	$43.75	$44.99	$43.34	$44.49	$44.49	58,146
2022-12-19	$45.24	$45.57	$44.12	$44.16	$44.16	108,490
2022-12-16	$43.60	$45.75	$42.89	$45.75	$45.75	247,867
2022-12-15	$43.90	$44.27	$42.60	$43.89	$43.89	86,275
2022-12-14	$44.88	$44.91	$43.11	$43.75	$43.75	73,485
2022-12-13	$46.52	$46.56	$44.12	$45.03	$45.03	177,157
2022-12-12	$44.56	$46.11	$44.35	$45.82	$45.82	62,685
2022-12-09	$44.94	$45.74	$44.50	$44.78	$44.78	47,975
2022-12-08	$46.21	$46.81	$44.86	$45.46	$45.46	59,277
2022-12-07	$46.80	$47.26	$45.46	$46.02	$46.02	70,946
2022-12-06	$48.73	$49.44	$46.39	$47.07	$47.07	78,535
2022-12-05	$50.11	$50.58	$47.25	$48.43	$48.43	80,481
2022-12-02	$49.76	$50.84	$49.20	$50.09	$50.09	67,576
2022-12-01	$51.20	$51.42	$49.75	$50.19	$50.19	83,890
2022-11-30	$51.67	$51.67	$50.26	$51.20	$51.20	158,012
2022-11-29	$52.26	$52.91	$51.12	$51.47	$51.47	59,783
2022-11-28	$52.51	$53.60	$52.38	$52.44	$52.44	51,062
2022-11-25	$53.74	$54.27	$52.36	$52.36	$52.36	26,147
2022-11-23	$54.90	$55.85	$53.58	$53.60	$53.60	61,194
2022-11-22	$53.93	$55.76	$53.47	$54.96	$54.96	53,667
2022-11-21	$54.81	$54.81	$53.05	$54.17	$54.17	41,708
2022-11-18	$55.00	$56.03	$53.20	$54.81	$54.81	35,551
2022-11-17	$54.83	$56.12	$54.31	$55.82	$55.82	35,855
2022-11-16	$54.85	$56.24	$54.33	$56.10	$56.10	33,950
2022-11-15	$55.24	$55.77	$54.76	$54.81	$54.81	38,761
2022-11-14	$56.01	$57.20	$55.04	$55.04	$55.04	35,993
2022-11-11	$56.44	$57.16	$55.43	$56.22	$56.22	59,794
2022-11-10	$54.50	$56.54	$53.86	$56.16	$56.16	103,258
2022-11-09	$54.08	$54.49	$52.84	$53.79	$53.79	83,867
2022-11-08	$55.32	$55.75	$53.72	$54.45	$54.45	118,550
2022-11-07	$55.99	$56.60	$53.68	$55.04	$55.04	107,815
2022-11-04	$55.08	$55.96	$53.32	$54.66	$54.66	80,036
2022-11-03	$52.86	$55.43	$52.63	$54.96	$54.96	77,486
2022-11-02	$56.04	$56.50	$54.52	$54.55	$53.58	122,736
2022-11-01	$55.10	$56.53	$54.84	$56.26	$55.26	176,679
2022-10-31	$54.09	$55.77	$54.02	$54.83	$53.86	78,469
2022-10-28	$53.89	$54.61	$52.85	$54.49	$53.53	66,886
2022-10-27	$54.13	$55.16	$53.47	$53.64	$52.69	60,925
2022-10-26	$53.63	$55.24	$53.43	$53.80	$52.85	66,518
2022-10-25	$51.59	$54.10	$51.59	$53.94	$52.99	101,514
2022-10-24	$53.74	$53.87	$51.59	$51.96	$51.04	72,496
2022-10-21	$53.11	$53.90	$51.90	$52.89	$51.95	89,834
2022-10-20	$55.98	$56.19	$52.48	$52.60	$51.67	140,189
2022-10-19	$55.49	$56.35	$54.60	$55.07	$54.10	54,735
2022-10-18	$52.31	$56.27	$52.31	$56.27	$55.27	212,084
2022-10-17	$51.55	$52.67	$51.55	$52.09	$51.17	25,012
2022-10-14	$52.11	$52.12	$51.03	$51.71	$51.71	16,045
2022-10-13	$50.29	$53.17	$49.30	$52.18	$52.18	33,091
2022-10-12	$51.14	$51.73	$50.71	$51.17	$51.17	53,287
2022-10-11	$51.10	$53.55	$51.07	$51.77	$51.77	49,127
2022-10-10	$53.57	$53.57	$51.22	$51.71	$51.71	35,742
2022-10-07	$51.80	$53.75	$51.52	$52.84	$52.84	49,473
2022-10-06	$51.40	$52.67	$51.40	$51.76	$51.76	43,453
2022-10-05	$52.40	$52.91	$50.89	$51.93	$51.93	47,237
2022-10-04	$52.62	$54.14	$51.77	$52.03	$52.03	73,790
2022-10-03	$52.27	$53.46	$50.98	$52.46	$52.46	51,820
2022-09-30	$51.48	$52.60	$50.94	$50.94	$50.94	117,368
2022-09-29	$51.02	$51.78	$49.84	$51.51	$51.51	63,668
2022-09-28	$49.27	$52.27	$49.27	$51.62	$51.62	54,085
2022-09-27	$49.55	$50.63	$49.01	$49.21	$49.21	99,378
2022-09-26	$50.58	$51.12	$48.82	$48.98	$48.98	62,099
2022-09-23	$51.23	$51.23	$49.44	$50.12	$50.12	128,007
2022-09-22	$53.65	$53.71	$52.29	$52.43	$52.43	50,961
2022-09-21	$54.31	$55.00	$53.30	$53.67	$53.67	47,132
2022-09-20	$54.60	$54.64	$53.65	$54.23	$54.23	42,381
2022-09-19	$54.99	$55.27	$53.50	$55.14	$55.14	186,537
2022-09-16	$57.53	$59.41	$55.35	$56.01	$56.01	2,216,013
2022-09-15	$60.66	$60.75	$58.36	$58.77	$58.77	200,643
2022-09-14	$59.22	$61.14	$59.22	$60.69	$60.69	231,203
2022-09-13	$60.00	$60.76	$58.91	$59.60	$59.60	151,675
2022-09-12	$61.01	$61.18	$59.60	$60.78	$60.78	231,508
2022-09-09	$61.68	$62.33	$60.46	$60.95	$60.95	330,597
2022-09-08	$61.32	$61.52	$60.00	$60.87	$60.87	140,079
2022-09-07	$60.50	$61.99	$60.21	$61.13	$61.13	55,517
2022-09-06	$62.87	$64.10	$60.23	$60.67	$60.67	77,591
2022-09-02	$62.54	$64.47	$61.00	$61.78	$61.78	107,856
2022-09-01	$61.51	$62.43	$59.75	$61.61	$61.61	73,155
2022-08-31	$61.19	$62.81	$59.90	$62.01	$62.01	201,293
2022-08-30	$61.49	$62.35	$59.84	$60.84	$60.84	69,919
2022-08-29	$62.42	$63.89	$61.56	$62.11	$62.11	86,046
2022-08-26	$63.15	$63.75	$60.37	$62.31	$62.31	63,048
2022-08-25	$60.01	$63.81	$60.01	$62.82	$62.82	115,225
2022-08-24	$59.27	$61.80	$58.65	$59.39	$59.39	79,386
2022-08-23	$57.00	$61.01	$57.00	$60.09	$60.09	90,707
2022-08-22	$56.09	$58.61	$54.44	$57.72	$57.72	114,127
2022-08-19	$59.04	$60.75	$56.17	$56.36	$56.36	125,999
2022-08-18	$59.00	$60.51	$58.84	$59.79	$59.79	99,362
2022-08-17	$58.02	$59.94	$57.40	$58.78	$58.78	89,690
2022-08-16	$57.18	$58.39	$56.69	$58.04	$58.04	56,751
2022-08-15	$55.05	$57.40	$55.05	$56.58	$56.58	62,291
2022-08-12	$54.84	$56.85	$54.52	$55.74	$55.74	66,127
2022-08-11	$54.47	$56.48	$54.06	$55.06	$55.06	53,271
2022-08-10	$53.43	$54.86	$52.75	$53.92	$53.92	80,821
2022-08-09	$51.60	$53.61	$50.88	$53.26	$53.26	64,425
2022-08-08	$50.92	$51.97	$50.12	$50.88	$50.88	47,708
2022-08-05	$50.62	$51.74	$49.27	$50.27	$50.27	26,353
2022-08-04	$52.90	$52.90	$48.02	$50.61	$50.61	82,959
2022-08-03	$53.89	$54.73	$53.11	$54.10	$54.10	51,165
2022-08-02	$56.75	$56.77	$55.51	$55.90	$54.90	63,974
2022-08-01	$55.19	$56.65	$53.80	$56.20	$55.20	61,682
2022-07-29	$53.30	$55.64	$53.30	$55.14	$54.15	44,225
2022-07-28	$53.00	$53.23	$52.07	$53.09	$52.14	27,607
2022-07-27	$51.14	$52.67	$50.57	$52.67	$51.73	21,519
2022-07-26	$49.34	$51.00	$48.53	$50.72	$49.81	37,285
2022-07-25	$48.02	$49.42	$47.51	$48.55	$47.68	30,972
2022-07-22	$49.60	$49.95	$46.61	$47.20	$46.36	63,708
2022-07-21	$49.00	$50.05	$48.21	$49.71	$48.82	20,729
2022-07-20	$49.96	$50.28	$48.81	$50.02	$49.13	18,908
2022-07-19	$49.25	$50.12	$48.58	$49.56	$48.67	21,970
2022-07-18	$49.49	$50.15	$48.09	$49.25	$48.37	48,438
2022-07-15	$49.12	$50.23	$48.18	$49.39	$48.51	52,405
2022-07-14	$47.05	$48.70	$46.25	$48.49	$47.62	18,785
2022-07-13	$47.22	$48.51	$46.95	$47.43	$46.58	28,873
2022-07-12	$48.54	$49.15	$46.75	$47.44	$46.59	44,336
2022-07-11	$48.95	$49.89	$48.09	$49.21	$48.33	22,715
2022-07-08	$47.93	$49.52	$47.93	$49.13	$48.25	33,516
2022-07-07	$47.93	$49.28	$47.37	$48.54	$47.67	71,852
2022-07-06	$48.05	$49.90	$46.07	$47.23	$46.39	46,492
2022-07-05	$49.41	$49.49	$47.66	$48.67	$47.80	24,768
2022-07-01	$48.75	$50.23	$47.85	$50.23	$49.33	22,585
2022-06-30	$48.99	$49.97	$48.00	$48.70	$47.83	33,599
2022-06-29	$50.36	$50.83	$49.00	$49.73	$48.84	33,388
2022-06-28	$49.76	$50.85	$49.50	$50.72	$49.81	23,344
2022-06-27	$49.22	$50.45	$47.35	$49.76	$48.87	55,333
2022-06-24	$47.49	$49.95	$46.95	$49.22	$48.34	36,264
2022-06-23	$45.89	$47.47	$45.29	$46.74	$45.90	59,661
2022-06-22	$45.41	$46.82	$45.05	$46.07	$45.25	40,205
2022-06-21	$44.39	$46.81	$43.94	$46.78	$45.94	37,890
2022-06-17	$44.82	$45.42	$43.14	$43.50	$42.72	87,222
2022-06-16	$48.25	$48.25	$44.50	$45.20	$44.39	118,070
2022-06-15	$49.53	$49.74	$48.00	$48.29	$47.43	46,425
2022-06-14	$50.58	$51.47	$48.95	$49.99	$49.10	39,788
2022-06-13	$51.13	$52.00	$50.47	$50.58	$49.68	54,395
2022-06-10	$53.83	$53.83	$52.19	$53.58	$52.62	64,020
2022-06-09	$53.41	$54.60	$53.08	$54.01	$53.04	42,317
2022-06-08	$55.45	$55.45	$53.33	$53.67	$52.71	46,253
2022-06-07	$55.08	$56.31	$54.74	$55.33	$54.34	65,584
2022-06-06	$54.53	$55.23	$53.55	$55.07	$54.09	25,874
2022-06-03	$55.55	$55.73	$53.50	$53.72	$52.76	46,825
2022-06-02	$53.51	$55.89	$53.00	$55.24	$54.25	37,203
2022-06-01	$53.62	$54.69	$52.31	$52.99	$52.04	87,282
2022-05-31	$56.85	$57.25	$53.01	$53.62	$52.66	287,432
2022-05-27	$56.59	$57.22	$56.35	$56.77	$55.75	67,280
2022-05-26	$58.01	$58.55	$55.92	$56.00	$55.00	57,328
2022-05-25	$55.00	$58.13	$54.70	$57.66	$56.63	68,848
2022-05-24	$53.83	$55.74	$53.00	$55.51	$54.52	59,458
2022-05-23	$53.70	$54.40	$53.24	$53.93	$52.97	63,498
2022-05-20	$52.70	$53.59	$52.29	$52.94	$51.99	38,136
2022-05-19	$51.56	$53.64	$51.34	$52.87	$51.92	68,550
2022-05-18	$52.19	$52.19	$50.72	$51.95	$51.02	54,783
2022-05-17	$50.86	$51.86	$50.20	$51.72	$50.80	48,169
2022-05-16	$50.59	$51.00	$49.96	$50.33	$49.43	23,850
2022-05-13	$48.72	$50.85	$48.72	$50.43	$49.53	55,509
2022-05-12	$47.85	$49.13	$47.23	$48.41	$47.54	42,108
2022-05-11	$47.81	$49.16	$47.22	$47.51	$46.66	43,746
2022-05-10	$47.77	$49.06	$47.06	$47.96	$47.10	29,628
2022-05-09	$49.61	$49.69	$47.28	$47.76	$46.91	67,837
2022-05-06	$50.10	$50.54	$48.96	$50.12	$49.22	38,749
2022-05-05	$50.04	$50.71	$49.50	$50.32	$49.42	53,625
2022-05-04	$51.21	$51.50	$49.15	$50.46	$49.56	45,943
2022-05-03	$51.33	$53.19	$51.01	$52.09	$50.18	65,025
2022-05-02	$50.84	$51.31	$49.46	$51.03	$49.16	70,377
2022-04-29	$51.29	$51.29	$49.65	$49.99	$48.16	51,957
2022-04-28	$50.00	$51.66	$49.00	$51.00	$49.13	46,683
2022-04-27	$48.59	$50.23	$48.21	$49.55	$47.74	165,756
2022-04-26	$52.50	$52.50	$49.85	$50.29	$48.45	162,026
2022-04-25	$52.66	$53.83	$51.96	$52.26	$50.35	209,905
2022-04-22	$53.20	$54.58	$53.09	$53.37	$51.42	138,560
2022-04-21	$53.30	$53.69	$52.76	$53.27	$51.32	99,658
2022-04-20	$50.14	$52.39	$49.75	$52.32	$50.41	70,609
2022-04-19	$48.68	$50.35	$48.68	$49.80	$47.98	49,201
2022-04-18	$49.07	$49.61	$48.53	$48.55	$46.77	49,945
2022-04-14	$48.58	$49.08	$47.88	$49.07	$47.27	41,072
2022-04-13	$49.80	$50.28	$48.12	$48.81	$47.02	175,880
2022-04-12	$48.58	$49.51	$48.41	$49.42	$47.61	52,763
2022-04-11	$47.96	$49.40	$46.85	$48.25	$46.48	91,716
2022-04-08	$48.00	$48.40	$47.04	$47.52	$45.78	27,806
2022-04-07	$47.16	$48.19	$46.55	$48.12	$46.36	60,883
2022-04-06	$46.75	$48.16	$46.50	$47.16	$45.43	117,548
2022-04-05	$45.58	$46.90	$45.06	$46.85	$45.14	68,921
2022-04-04	$44.69	$46.11	$44.34	$45.54	$43.87	119,821
2022-04-01	$44.00	$44.52	$43.96	$44.39	$42.77	38,319
2022-03-31	$43.94	$44.27	$43.50	$43.99	$42.38	35,976
2022-03-30	$43.62	$44.41	$43.30	$43.43	$41.84	29,383
2022-03-29	$42.94	$43.79	$42.76	$43.62	$42.02	33,022
2022-03-28	$42.78	$43.75	$41.65	$43.63	$42.03	43,806
2022-03-25	$41.50	$42.96	$41.50	$42.89	$41.32	39,835
2022-03-24	$41.52	$41.88	$41.27	$41.46	$39.94	40,895
2022-03-23	$41.24	$41.69	$41.16	$41.54	$40.02	15,971
2022-03-22	$41.40	$41.82	$40.89	$41.05	$39.55	27,633
2022-03-21	$40.86	$41.84	$40.86	$41.56	$40.04	61,344
2022-03-18	$40.71	$40.72	$39.99	$40.72	$39.23	81,454
2022-03-17	$40.00	$40.63	$39.73	$40.52	$39.04	66,548
2022-03-16	$40.10	$40.10	$39.00	$39.53	$38.08	45,468
2022-03-15	$40.00	$40.27	$39.61	$39.81	$38.35	51,624
2022-03-14	$40.85	$41.20	$40.06	$40.16	$38.69	52,057
2022-03-11	$41.13	$41.77	$40.57	$41.36	$39.85	76,473
2022-03-10	$40.90	$41.43	$40.45	$41.37	$39.86	45,409
2022-03-09	$41.10	$41.83	$40.41	$40.54	$39.06	84,774
2022-03-08	$41.25	$42.15	$40.69	$40.90	$39.40	90,087
2022-03-07	$40.83	$41.32	$40.40	$40.85	$39.36	40,148
2022-03-04	$40.62	$41.41	$40.50	$40.67	$39.18	41,995
2022-03-03	$41.18	$41.55	$40.76	$41.10	$39.60	52,981
2022-03-02	$41.00	$42.14	$41.00	$41.46	$39.94	47,636
2022-03-01	$42.40	$42.94	$40.91	$40.95	$39.45	79,630
2022-02-28	$41.82	$43.24	$41.04	$42.40	$40.85	274,181
2022-02-25	$43.00	$43.26	$40.75	$41.28	$39.77	84,522
2022-02-24	$41.98	$43.85	$41.23	$41.88	$40.35	100,418
2022-02-23	$42.85	$43.12	$42.10	$42.45	$40.90	38,039
2022-02-22	$43.72	$44.25	$42.13	$42.76	$41.20	56,303
2022-02-18	$44.13	$44.30	$43.18	$43.98	$42.37	36,286
2022-02-17	$44.40	$44.91	$43.40	$43.86	$42.26	32,079
2022-02-16	$43.02	$45.14	$42.84	$44.57	$42.94	87,999
2022-02-15	$42.91	$43.71	$42.39	$43.10	$41.52	71,388
2022-02-14	$43.32	$43.32	$41.77	$42.82	$41.25	63,909
2022-02-11	$43.22	$44.24	$42.80	$43.17	$41.59	63,832
2022-02-10	$43.46	$44.04	$43.06	$43.17	$41.59	55,310
2022-02-09	$43.72	$44.55	$43.54	$43.89	$42.28	42,809
2022-02-08	$43.43	$44.40	$42.53	$43.81	$42.21	72,763
2022-02-07	$43.66	$44.38	$43.00	$43.04	$41.47	46,390
2022-02-04	$43.35	$44.06	$42.75	$43.45	$41.86	32,653
2022-02-03	$42.91	$44.19	$42.67	$43.44	$41.85	42,140
2022-02-02	$43.70	$43.90	$42.45	$43.37	$41.78	47,128
2022-02-01	$44.51	$44.88	$43.55	$44.07	$42.46	41,049
2022-01-31	$43.89	$45.04	$43.20	$44.80	$43.16	88,187
2022-01-28	$43.90	$44.88	$43.60	$44.69	$42.14	64,475
2022-01-27	$44.33	$44.63	$43.50	$43.81	$41.31	33,034
2022-01-26	$44.46	$44.64	$43.50	$44.09	$41.57	31,721
2022-01-25	$43.72	$44.61	$42.58	$44.52	$41.98	63,907
2022-01-24	$43.10	$43.94	$42.09	$43.45	$40.97	87,778
2022-01-21	$42.97	$43.48	$41.67	$42.77	$40.33	40,152
2022-01-20	$42.90	$43.90	$42.52	$43.08	$40.62	29,871
2022-01-19	$42.71	$43.60	$41.75	$42.86	$40.41	62,709
2022-01-18	$42.74	$43.52	$41.81	$42.38	$39.96	52,565
2022-01-14	$40.82	$42.79	$40.81	$41.81	$39.42	68,691
2022-01-13	$42.44	$43.48	$40.94	$41.04	$38.70	181,016
2022-01-12	$42.92	$43.76	$42.45	$42.50	$40.07	43,305
2022-01-11	$43.20	$43.82	$42.19	$43.24	$40.77	31,562
2022-01-10	$42.37	$42.83	$41.70	$42.54	$40.11	28,812
2022-01-07	$42.73	$43.09	$42.09	$42.54	$40.11	26,087
2022-01-06	$42.50	$43.24	$41.95	$42.43	$40.01	33,771
2022-01-05	$43.21	$43.55	$42.05	$42.65	$40.21	27,852
2022-01-04	$43.54	$44.23	$43.01	$43.03	$40.57	49,091
2022-01-03	$43.14	$44.24	$42.22	$43.65	$41.16	31,570
2021-12-31	$42.45	$43.10	$42.14	$42.73	$40.29	33,447
2021-12-30	$42.40	$43.55	$40.72	$42.48	$40.05	66,435
2021-12-29	$41.64	$42.58	$40.50	$42.56	$40.13	71,941
2021-12-28	$43.39	$43.65	$41.34	$41.80	$39.41	94,239
2021-12-27	$42.99	$43.80	$42.01	$42.85	$40.40	35,745
2021-12-23	$43.98	$44.76	$42.91	$43.31	$40.84	28,463
2021-12-22	$43.93	$44.55	$43.25	$44.20	$41.68	23,997
2021-12-21	$44.19	$44.89	$42.77	$43.87	$41.36	28,053
2021-12-20	$43.51	$43.65	$42.25	$43.36	$40.88	62,274
2021-12-17	$44.05	$45.33	$43.40	$43.40	$40.92	36,350
2021-12-16	$44.26	$45.00	$43.61	$44.53	$41.99	13,905
2021-12-15	$43.63	$44.76	$43.40	$43.79	$41.29	13,376
2021-12-14	$43.05	$44.67	$42.81	$43.67	$41.18	22,914
2021-12-13	$43.74	$43.74	$42.90	$43.58	$41.09	12,900
2021-12-10	$43.62	$44.57	$43.46	$43.75	$41.25	17,902
2021-12-09	$43.97	$44.60	$43.00	$43.46	$40.98	28,700
2021-12-08	$43.20	$44.25	$43.20	$43.94	$41.43	17,095
2021-12-07	$43.45	$44.40	$42.89	$43.76	$41.26	21,141
2021-12-06	$42.66	$43.76	$42.55	$42.68	$40.24	13,633
2021-12-03	$42.79	$43.69	$41.43	$42.52	$40.09	19,732
2021-12-02	$41.72	$43.67	$41.72	$42.92	$40.47	28,104
2021-12-01	$43.29	$44.07	$42.18	$42.68	$40.24	26,100
2021-11-30	$43.64	$44.09	$42.41	$42.45	$40.03	107,112
2021-11-29	$45.95	$45.95	$43.25	$43.76	$41.26	70,306
2021-11-26	$44.89	$45.64	$44.10	$44.73	$42.18	30,444
2021-11-24	$47.50	$47.66	$45.55	$46.54	$43.88	47,056
2021-11-23	$44.94	$47.70	$44.94	$47.40	$44.69	48,540
2021-11-22	$44.74	$45.82	$44.30	$44.48	$41.94	46,609
2021-11-19	$45.36	$45.62	$44.29	$45.01	$42.44	60,009
2021-11-18	$45.50	$45.90	$44.62	$45.27	$42.68	55,166
2021-11-17	$45.70	$46.20	$45.19	$45.40	$42.81	58,008
2021-11-16	$46.15	$46.80	$45.60	$46.14	$43.50	39,307
2021-11-15	$46.58	$47.47	$45.75	$45.85	$43.23	39,667
2021-11-12	$47.04	$47.50	$46.22	$46.75	$44.08	40,227
2021-11-11	$46.30	$47.86	$45.95	$46.91	$44.23	48,141
2021-11-10	$47.47	$48.11	$46.19	$46.43	$43.78	22,894
2021-11-09	$47.38	$48.02	$46.35	$47.45	$44.74	24,747
2021-11-08	$47.25	$48.38	$46.82	$47.53	$44.82	24,465
2021-11-05	$46.76	$47.20	$45.16	$46.84	$44.16	44,171
2021-11-04	$47.90	$48.01	$44.51	$46.90	$44.22	95,441
2021-11-03	$49.19	$50.74	$48.50	$49.04	$45.32	108,649
2021-11-02	$50.36	$51.56	$48.24	$48.86	$45.15	49,156
2021-11-01	$50.26	$51.49	$49.50	$49.86	$46.08	40,210
2021-10-29	$50.17	$50.44	$49.25	$50.26	$46.45	29,500
2021-10-28	$48.72	$50.50	$48.41	$50.17	$46.37	39,571
2021-10-27	$49.18	$49.90	$48.26	$49.07	$45.35	48,705
2021-10-26	$49.51	$50.35	$48.95	$49.12	$45.40	16,768
2021-10-25	$50.16	$50.20	$49.28	$50.00	$46.21	14,599
2021-10-22	$50.09	$50.32	$49.91	$50.13	$46.33	6,637
2021-10-21	$50.51	$50.59	$49.69	$50.29	$46.48	13,695
2021-10-20	$50.43	$51.17	$49.31	$50.99	$47.12	13,657
2021-10-19	$50.00	$50.18	$49.71	$49.88	$46.10	15,361
2021-10-18	$50.00	$51.33	$49.26	$49.71	$45.94	34,760
2021-10-15	$48.92	$50.98	$48.92	$49.98	$46.19	44,365
2021-10-14	$49.04	$49.70	$48.28	$48.86	$45.15	30,707
2021-10-13	$49.61	$49.89	$47.70	$48.69	$45.00	66,866
2021-10-12	$48.60	$50.29	$48.60	$49.74	$45.97	41,484
2021-10-11	$47.98	$49.17	$47.91	$48.54	$44.86	56,186
2021-10-08	$48.02	$48.18	$47.04	$48.01	$44.37	43,970
2021-10-07	$47.79	$48.18	$47.06	$47.64	$44.03	45,901
2021-10-06	$47.32	$48.42	$46.49	$47.29	$43.70	27,940
2021-10-05	$47.51	$48.64	$47.05	$48.04	$44.40	55,956
2021-10-04	$46.96	$48.45	$46.25	$47.10	$43.53	53,275
2021-10-01	$45.63	$47.04	$45.21	$46.93	$43.37	42,094
2021-09-30	$45.90	$46.44	$45.04	$45.23	$41.80	48,785
2021-09-29	$45.45	$46.15	$44.48	$45.92	$42.44	38,317
2021-09-28	$46.56	$47.45	$45.54	$45.67	$42.21	13,459
2021-09-27	$45.60	$47.67	$45.32	$46.56	$43.03	35,643
2021-09-24	$45.71	$46.00	$45.10	$45.24	$41.81	16,407
2021-09-23	$45.37	$46.25	$45.16	$45.66	$42.20	17,883
2021-09-22	$44.51	$45.46	$44.34	$45.09	$41.67	20,207
2021-09-21	$44.30	$44.50	$43.17	$44.03	$40.69	59,164
2021-09-20	$44.20	$45.09	$43.50	$43.80	$40.48	84,244
2021-09-17	$45.69	$46.23	$44.15	$45.46	$42.01	149,915
2021-09-16	$44.98	$46.04	$44.79	$45.66	$42.20	55,007
2021-09-15	$44.77	$45.71	$44.77	$45.45	$42.00	34,800
2021-09-14	$44.67	$45.55	$43.55	$44.17	$40.82	36,730
2021-09-13	$43.51	$45.85	$43.51	$44.81	$41.41	73,823
2021-09-10	$43.83	$43.85	$42.81	$43.67	$40.36	17,814
2021-09-09	$44.07	$44.70	$42.86	$43.73	$40.41	33,815
2021-09-08	$44.18	$44.70	$43.82	$44.24	$40.89	25,369
2021-09-07	$43.77	$44.46	$43.43	$43.98	$40.64	15,934
2021-09-03	$43.88	$44.00	$42.55	$43.77	$40.45	32,209
2021-09-02	$42.93	$43.95	$42.58	$43.61	$40.30	17,242
2021-09-01	$43.17	$43.49	$42.30	$42.75	$39.51	48,583
2021-08-31	$42.06	$43.30	$41.31	$43.24	$39.96	157,675
2021-08-30	$42.00	$42.48	$41.26	$42.42	$39.20	31,491
2021-08-27	$41.49	$42.68	$41.00	$41.76	$38.59	43,273
2021-08-26	$41.54	$41.99	$41.00	$41.28	$38.15	55,062
2021-08-25	$40.89	$41.85	$40.74	$41.34	$38.21	37,652
2021-08-24	$39.81	$41.29	$39.44	$40.50	$37.43	36,922
2021-08-23	$40.36	$40.74	$39.00	$39.44	$36.45	67,174
2021-08-20	$38.20	$39.79	$38.18	$39.51	$36.51	20,319
2021-08-19	$39.07	$39.34	$38.13	$38.58	$35.65	65,707
2021-08-18	$39.58	$40.11	$39.25	$39.41	$36.42	33,794
2021-08-17	$39.36	$39.93	$39.11	$39.62	$36.62	19,056
2021-08-16	$39.58	$40.06	$39.25	$39.52	$36.52	35,797
2021-08-13	$40.11	$41.08	$39.60	$39.82	$36.80	16,257
2021-08-12	$40.42	$41.17	$40.26	$40.56	$37.48	31,280
2021-08-11	$39.62	$40.43	$39.10	$40.31	$37.25	30,122
2021-08-10	$39.95	$40.74	$39.00	$39.21	$36.24	44,021
2021-08-09	$39.90	$40.22	$39.30	$39.89	$36.87	22,795
2021-08-06	$40.40	$40.83	$39.60	$40.11	$37.07	30,670
2021-08-05	$39.79	$40.39	$39.45	$39.86	$36.84	83,764
2021-08-04	$41.20	$41.61	$39.16	$40.10	$37.06	95,486
2021-08-03	$41.93	$43.77	$41.00	$43.16	$38.97	165,477
2021-08-02	$42.00	$42.99	$41.80	$41.81	$37.75	67,719
2021-07-30	$42.28	$43.00	$41.70	$41.82	$37.76	34,370
2021-07-29	$42.25	$42.36	$41.30	$42.25	$38.15	29,665
2021-07-28	$41.62	$42.02	$40.90	$41.66	$37.62	38,719
2021-07-27	$41.76	$42.12	$40.82	$41.09	$37.10	34,068
2021-07-26	$40.93	$41.48	$40.57	$41.45	$37.43	17,912
2021-07-23	$40.89	$41.08	$40.51	$40.71	$36.76	13,087
2021-07-22	$40.51	$41.45	$40.17	$40.92	$36.95	16,046
2021-07-21	$40.54	$41.47	$40.26	$40.79	$36.83	27,211
2021-07-20	$39.46	$41.13	$39.28	$40.03	$36.15	37,793
2021-07-19	$38.99	$39.50	$36.56	$39.27	$35.46	97,033
2021-07-16	$41.37	$41.38	$40.00	$40.47	$36.54	22,642
2021-07-15	$41.42	$41.72	$40.64	$40.92	$36.95	30,765
2021-07-14	$43.24	$43.42	$41.01	$42.20	$38.11	31,155
2021-07-13	$43.25	$43.35	$42.50	$42.62	$38.49	12,588
2021-07-12	$43.59	$43.68	$43.04	$43.34	$39.14	30,071
2021-07-09	$43.09	$43.65	$42.98	$43.20	$39.01	34,234
2021-07-08	$42.50	$43.09	$41.52	$42.71	$38.57	38,996
2021-07-07	$42.67	$42.89	$42.18	$42.49	$38.37	20,127
2021-07-06	$43.72	$43.72	$42.25	$42.58	$38.45	19,177
2021-07-02	$42.98	$43.60	$41.90	$43.60	$39.37	36,072
2021-07-01	$42.19	$43.49	$41.22	$42.85	$38.69	57,582
2021-06-30	$41.69	$42.27	$41.30	$41.96	$37.89	18,029
2021-06-29	$41.00	$41.89	$40.93	$41.31	$37.30	15,668
2021-06-28	$41.42	$42.06	$40.04	$41.00	$37.02	46,037
2021-06-25	$43.16	$43.27	$41.61	$41.61	$37.57	30,172
2021-06-24	$42.60	$42.99	$41.78	$42.52	$38.40	36,330
2021-06-23	$41.42	$42.95	$40.81	$42.55	$38.42	47,560
2021-06-22	$41.45	$41.91	$38.62	$40.77	$36.82	170,241
2021-06-21	$42.77	$43.68	$41.25	$41.67	$37.63	99,237
2021-06-18	$41.50	$42.92	$41.00	$42.39	$38.28	170,308
2021-06-17	$42.44	$43.75	$41.50	$41.95	$37.88	70,514
2021-06-16	$42.47	$43.08	$42.10	$42.67	$38.53	31,419
2021-06-15	$42.74	$43.51	$42.03	$42.90	$38.74	41,378
2021-06-14	$44.25	$44.99	$42.60	$42.93	$38.77	58,882
2021-06-11	$44.59	$44.88	$44.11	$44.25	$39.96	57,463
2021-06-10	$43.25	$44.70	$43.19	$44.10	$39.82	20,104
2021-06-09	$44.11	$44.11	$43.11	$43.25	$39.05	18,143
2021-06-08	$42.64	$43.96	$42.64	$43.40	$39.19	32,391
2021-06-07	$42.91	$43.61	$42.12	$42.94	$38.77	17,710
2021-06-04	$42.35	$43.63	$42.05	$42.39	$38.28	14,879
2021-06-03	$42.27	$42.95	$42.08	$42.43	$38.31	26,603
2021-06-02	$42.99	$43.10	$41.51	$42.28	$38.18	94,652
2021-06-01	$44.59	$44.59	$42.26	$42.71	$38.57	101,845
2021-05-28	$44.24	$44.80	$43.79	$43.79	$39.54	128,239
2021-05-27	$44.69	$46.01	$43.95	$44.93	$40.57	93,992
2021-05-26	$44.23	$47.50	$43.77	$44.50	$40.18	225,205
2021-05-25	$43.99	$44.67	$43.51	$43.81	$39.56	73,083
2021-05-24	$43.03	$44.00	$42.63	$43.45	$39.24	68,172
2021-05-21	$42.25	$42.80	$41.78	$42.62	$38.49	28,513
2021-05-20	$41.99	$42.21	$41.23	$41.91	$37.84	41,053
2021-05-19	$41.50	$42.85	$41.06	$41.62	$37.58	51,034
2021-05-18	$42.23	$42.75	$41.08	$42.49	$38.37	64,114
2021-05-17	$41.45	$42.42	$41.06	$42.11	$38.03	64,818
2021-05-14	$40.79	$41.50	$40.39	$41.13	$37.14	40,065
2021-05-13	$39.52	$40.41	$39.07	$40.30	$36.39	66,277
2021-05-12	$38.50	$39.94	$37.78	$39.77	$35.91	79,936
2021-05-11	$38.81	$39.23	$37.51	$38.31	$34.59	64,671
2021-05-10	$38.69	$39.13	$38.03	$38.86	$35.09	132,623
2021-05-07	$39.00	$39.82	$37.73	$39.20	$35.40	153,221
2021-05-06	$44.02	$44.02	$40.13	$40.75	$35.95	152,999
2021-05-05	$43.00	$43.70	$42.46	$43.62	$38.49	46,168
2021-05-04	$42.68	$42.77	$41.01	$42.25	$37.28	80,691
2021-05-03	$42.20	$42.48	$40.68	$42.47	$37.47	60,697
2021-04-30	$41.83	$42.19	$41.07	$41.60	$36.70	66,054
2021-04-29	$40.66	$41.80	$40.04	$41.22	$36.37	49,623
2021-04-28	$39.62	$40.56	$38.80	$40.35	$35.60	38,760
2021-04-27	$39.51	$40.30	$39.23	$39.61	$34.95	49,693
2021-04-26	$38.90	$39.69	$38.65	$39.28	$34.66	57,161
2021-04-23	$38.50	$39.20	$38.33	$38.69	$34.14	28,690
2021-04-22	$39.06	$39.07	$38.11	$38.32	$33.81	35,005
2021-04-21	$37.73	$38.98	$37.73	$38.98	$34.39	22,128
2021-04-20	$38.20	$38.70	$36.91	$37.45	$33.04	31,948
2021-04-19	$38.25	$38.97	$37.50	$38.23	$33.73	30,193
2021-04-16	$38.59	$39.43	$37.85	$38.41	$33.89	44,513
2021-04-15	$37.91	$38.58	$36.93	$38.45	$33.92	22,348
2021-04-14	$37.90	$38.99	$36.93	$37.54	$33.12	58,625
2021-04-13	$39.71	$39.75	$37.50	$37.65	$33.22	51,394
2021-04-12	$38.39	$39.90	$37.76	$39.75	$35.07	120,036
2021-04-09	$38.13	$38.50	$37.05	$37.73	$33.29	25,089
2021-04-08	$37.97	$38.50	$37.90	$38.21	$33.71	22,379
2021-04-07	$37.18	$38.66	$37.18	$38.48	$33.95	23,099
2021-04-06	$37.47	$38.70	$37.08	$37.18	$32.80	26,267
2021-04-05	$37.50	$37.74	$36.78	$37.61	$33.18	21,251
2021-04-01	$36.39	$37.30	$36.00	$36.97	$32.62	30,616
2021-03-31	$35.48	$36.63	$35.48	$35.99	$31.75	17,518
2021-03-30	$36.15	$36.45	$35.50	$35.50	$31.32	19,684
2021-03-29	$36.85	$37.56	$36.01	$36.15	$31.89	13,474
2021-03-26	$36.70	$36.85	$35.92	$36.85	$32.51	22,145
2021-03-25	$35.00	$36.25	$34.36	$36.02	$31.78	45,075
2021-03-24	$35.62	$36.28	$35.11	$35.33	$31.17	39,357
2021-03-23	$36.65	$36.75	$35.30	$35.30	$31.14	37,717
2021-03-22	$36.49	$36.69	$35.72	$36.65	$32.34	47,261
2021-03-19	$36.16	$36.95	$35.73	$36.10	$31.85	103,210
2021-03-18	$36.37	$37.44	$35.50	$35.55	$31.37	63,067
2021-03-17	$36.44	$36.67	$35.29	$36.63	$32.32	40,847
2021-03-16	$37.56	$37.56	$35.37	$36.10	$31.85	95,977
2021-03-15	$37.04	$37.96	$36.90	$37.24	$32.86	32,041
2021-03-12	$36.39	$37.39	$36.16	$37.03	$32.67	31,861
2021-03-11	$36.34	$37.30	$35.90	$36.73	$32.41	52,248
2021-03-10	$34.70	$36.93	$34.70	$36.17	$31.91	63,424
2021-03-09	$35.00	$36.25	$34.58	$34.70	$30.62	90,195
2021-03-08	$35.94	$36.85	$35.10	$35.30	$31.14	40,471
2021-03-05	$36.37	$37.50	$33.60	$35.44	$31.27	92,300
2021-03-04	$35.91	$36.91	$34.55	$35.54	$31.36	83,826
2021-03-03	$36.71	$37.48	$36.14	$36.15	$31.89	40,859
2021-03-02	$37.49	$38.11	$36.21	$37.04	$32.68	112,312
2021-03-01	$36.51	$38.20	$36.51	$37.44	$33.03	74,815
2021-02-26	$37.99	$39.00	$36.50	$36.88	$32.54	623,629
2021-02-25	$39.00	$39.97	$36.60	$37.77	$33.32	259,838
2021-02-24	$41.97	$42.72	$35.19	$39.48	$34.83	637,063
2021-02-23	$41.00	$42.77	$39.00	$42.33	$37.35	91,600
2021-02-22	$41.92	$43.15	$41.06	$41.32	$36.46	70,550
2021-02-19	$41.04	$41.98	$40.45	$41.89	$36.96	79,214
2021-02-18	$41.43	$41.59	$39.55	$40.73	$35.94	55,364
2021-02-17	$41.00	$41.99	$39.59	$41.41	$36.54	89,463
2021-02-16	$41.12	$41.86	$40.33	$40.70	$35.91	48,093
2021-02-12	$39.76	$40.70	$39.75	$40.70	$35.91	36,777
2021-02-11	$39.60	$40.19	$39.02	$39.87	$35.18	40,402
2021-02-10	$39.57	$39.95	$38.98	$39.72	$35.04	39,171
2021-02-09	$39.00	$39.63	$38.80	$39.40	$34.76	53,828
2021-02-08	$38.38	$41.00	$38.05	$39.28	$34.66	180,033
2021-02-05	$37.67	$38.84	$37.41	$38.31	$33.80	51,228
2021-02-04	$37.39	$37.79	$36.52	$37.24	$32.86	40,769
2021-02-03	$36.66	$37.80	$36.18	$37.02	$32.66	59,292
2021-02-02	$36.41	$36.92	$35.16	$36.17	$31.91	72,074
2021-02-01	$38.02	$38.42	$36.04	$36.49	$32.19	270,500
2021-01-29	$38.17	$39.10	$37.36	$38.37	$33.03	127,941
2021-01-28	$39.15	$39.60	$37.26	$38.05	$32.75	104,173
2021-01-27	$39.55	$40.22	$38.50	$39.15	$33.70	63,836
2021-01-26	$39.50	$40.58	$38.36	$40.01	$34.44	90,885
2021-01-25	$38.28	$39.75	$38.01	$39.50	$34.00	74,541
2021-01-22	$37.05	$38.23	$36.50	$38.18	$32.87	30,678
2021-01-21	$38.64	$38.95	$36.68	$37.28	$32.09	128,672
2021-01-20	$37.48	$39.34	$36.99	$38.86	$33.45	128,570
2021-01-19	$35.84	$37.50	$35.71	$37.09	$31.93	141,148
2021-01-15	$35.65	$35.65	$33.19	$35.00	$30.13	148,888
2021-01-14	$35.08	$36.00	$34.58	$35.64	$30.68	30,141
2021-01-13	$35.77	$35.78	$34.57	$35.09	$30.21	33,943
2021-01-12	$34.77	$35.88	$34.45	$35.53	$30.59	42,599
2021-01-11	$33.54	$34.86	$33.50	$34.60	$29.78	52,184
2021-01-08	$32.14	$34.49	$32.04	$34.18	$29.42	214,933
2021-01-07	$32.50	$32.68	$31.78	$31.87	$27.43	34,949
2021-01-06	$32.00	$32.57	$31.65	$32.02	$27.56	33,394
2021-01-05	$31.72	$32.94	$31.20	$31.75	$27.33	38,914
2021-01-04	$32.10	$32.73	$31.01	$31.42	$27.05	78,229
2020-12-31	$31.31	$32.00	$30.77	$32.00	$27.55	45,417
2020-12-30	$31.84	$32.42	$31.05	$31.79	$27.37	44,964
2020-12-29	$30.00	$32.46	$30.00	$31.65	$27.25	85,844
2020-12-28	$30.45	$31.00	$30.03	$30.06	$25.88	40,489
2020-12-24	$29.83	$30.69	$29.80	$30.00	$25.82	21,501
2020-12-23	$30.25	$30.80	$29.69	$29.81	$25.66	83,327
2020-12-22	$30.41	$30.97	$30.26	$30.37	$26.14	22,027
2020-12-21	$29.60	$30.75	$29.32	$30.75	$26.47	37,705
2020-12-18	$30.33	$30.33	$29.75	$29.93	$25.76	84,777
2020-12-17	$30.77	$30.77	$29.85	$29.95	$25.78	63,170
2020-12-16	$30.66	$30.79	$30.10	$30.18	$25.98	21,424
2020-12-15	$30.26	$30.99	$30.06	$30.89	$26.59	27,054
2020-12-14	$31.36	$31.36	$29.90	$30.00	$25.82	43,320
2020-12-11	$30.90	$31.30	$30.48	$30.71	$26.44	25,959
2020-12-10	$30.76	$31.37	$30.75	$31.15	$26.81	45,679
2020-12-09	$31.21	$31.55	$30.60	$30.84	$26.55	34,171
2020-12-08	$29.75	$31.10	$29.75	$30.64	$26.38	75,931
2020-12-07	$31.07	$31.07	$29.52	$29.75	$25.61	69,502
2020-12-04	$29.80	$31.20	$29.80	$30.81	$26.52	41,330
2020-12-03	$29.32	$30.33	$28.96	$29.80	$25.65	33,518
2020-12-02	$28.34	$29.99	$28.11	$29.16	$25.10	32,060
2020-12-01	$30.70	$30.70	$28.11	$28.41	$24.46	76,170
2020-11-30	$29.77	$30.40	$28.99	$30.28	$26.07	86,698
2020-11-27	$30.25	$30.53	$29.57	$29.71	$25.58	28,972
2020-11-25	$29.63	$30.70	$29.25	$30.67	$26.40	60,849
2020-11-24	$30.00	$30.25	$29.29	$29.64	$25.51	37,964
2020-11-23	$30.30	$30.30	$29.06	$29.66	$25.53	70,336
2020-11-20	$28.56	$30.30	$28.40	$30.27	$26.06	71,480
2020-11-19	$28.16	$28.87	$27.52	$28.68	$24.69	25,399
2020-11-18	$28.08	$28.89	$27.59	$27.77	$23.91	47,537
2020-11-17	$27.83	$28.08	$27.09	$28.02	$24.12	28,593
2020-11-16	$27.24	$28.22	$27.00	$27.71	$23.85	44,957
2020-11-13	$27.10	$27.55	$26.50	$26.72	$23.00	44,241
2020-11-12	$27.35	$27.68	$26.40	$26.83	$23.10	57,553
2020-11-11	$27.25	$27.25	$26.12	$27.16	$23.38	35,181
2020-11-10	$26.47	$27.75	$26.19	$27.16	$23.38	65,491
2020-11-09	$26.89	$27.12	$25.60	$26.00	$22.38	101,949
2020-11-06	$27.41	$27.50	$25.20	$25.31	$21.79	112,691
2020-11-05	$26.51	$27.74	$26.51	$27.64	$23.79	83,530
2020-11-04	$28.61	$29.22	$27.62	$29.00	$24.17	87,535
2020-11-03	$27.44	$28.20	$27.00	$27.84	$23.21	48,843
2020-11-02	$26.86	$28.22	$26.56	$27.16	$22.64	51,167
2020-10-30	$26.61	$26.77	$26.00	$26.52	$22.11	40,980
2020-10-29	$26.77	$26.90	$26.05	$26.61	$22.18	65,248
2020-10-28	$26.20	$26.57	$25.85	$26.57	$22.15	43,549
2020-10-27	$26.46	$26.90	$26.25	$26.57	$22.15	26,298
2020-10-26	$26.81	$27.11	$26.22	$26.46	$22.06	50,051
2020-10-23	$28.28	$28.72	$26.75	$27.30	$22.76	49,814
2020-10-22	$27.95	$28.98	$27.89	$28.02	$23.36	49,298
2020-10-21	$28.32	$28.56	$27.50	$27.81	$23.18	24,013
2020-10-20	$27.72	$28.72	$27.72	$28.25	$23.55	28,475
2020-10-19	$27.62	$28.39	$27.16	$27.67	$23.06	68,409
2020-10-16	$28.15	$28.48	$27.27	$27.27	$22.73	106,821
2020-10-15	$28.07	$28.74	$27.75	$27.94	$23.29	38,260
2020-10-14	$28.44	$29.26	$28.07	$28.07	$23.40	43,286
2020-10-13	$29.30	$29.30	$28.25	$28.29	$23.58	33,918
2020-10-12	$29.58	$29.82	$29.14	$29.55	$24.63	25,063
2020-10-09	$30.05	$30.29	$29.03	$29.07	$24.23	58,399
2020-10-08	$28.94	$29.87	$28.45	$29.75	$24.80	41,454
2020-10-07	$28.62	$28.80	$27.85	$28.47	$23.73	44,696
2020-10-06	$28.50	$29.34	$28.05	$28.63	$23.86	57,011
2020-10-05	$28.75	$28.78	$27.78	$28.40	$23.67	45,283
2020-10-02	$27.15	$28.11	$26.67	$28.11	$23.43	59,261
2020-10-01	$28.63	$28.81	$28.01	$28.30	$23.59	85,215
2020-09-30	$29.00	$29.00	$28.36	$28.36	$23.64	81,759
2020-09-29	$27.82	$28.93	$27.60	$28.86	$24.06	33,328
2020-09-28	$27.71	$28.28	$27.40	$27.97	$23.31	38,978
2020-09-25	$26.60	$27.47	$26.04	$27.19	$22.66	77,408
2020-09-24	$26.16	$27.96	$26.16	$26.82	$22.36	69,008
2020-09-23	$29.62	$30.09	$26.51	$26.51	$22.10	163,363
2020-09-22	$30.84	$31.25	$29.78	$29.80	$24.84	58,624
2020-09-21	$30.54	$30.75	$29.71	$30.52	$25.44	63,455
2020-09-18	$31.70	$31.74	$30.91	$31.36	$26.14	198,262
2020-09-17	$31.29	$32.22	$30.90	$31.73	$26.45	78,660
2020-09-16	$31.44	$32.92	$31.19	$32.04	$26.71	41,023
2020-09-15	$32.84	$33.07	$30.81	$30.81	$25.68	88,199
2020-09-14	$31.56	$33.13	$31.56	$32.30	$26.92	64,568
2020-09-11	$31.49	$31.78	$30.76	$30.94	$25.79	48,784
2020-09-10	$32.10	$32.22	$31.08	$31.50	$26.26	32,145
2020-09-09	$31.39	$32.15	$31.09	$32.01	$26.68	31,717
2020-09-08	$31.00	$32.00	$30.82	$31.39	$26.16	43,675
2020-09-04	$32.90	$33.18	$30.92	$31.96	$26.64	78,254
2020-09-03	$33.31	$33.63	$32.84	$32.94	$27.46	89,262
2020-09-02	$33.40	$33.94	$33.16	$33.63	$28.03	96,692
2020-09-01	$32.98	$33.79	$32.78	$33.40	$27.84	68,596
2020-08-31	$32.03	$33.22	$31.91	$32.98	$27.49	53,012
2020-08-28	$31.39	$32.75	$31.31	$32.26	$26.89	43,854
2020-08-27	$31.22	$31.81	$30.73	$31.21	$26.01	49,533
2020-08-26	$32.65	$33.05	$30.65	$30.71	$25.60	177,157
2020-08-25	$33.26	$33.51	$31.80	$32.39	$27.00	108,776
2020-08-24	$34.50	$34.59	$33.31	$33.34	$27.79	89,550
2020-08-21	$34.10	$34.74	$34.10	$34.31	$28.60	80,908
2020-08-20	$34.34	$34.74	$33.83	$34.30	$28.59	60,193
2020-08-19	$33.94	$34.85	$33.77	$34.41	$28.68	84,201
2020-08-18	$34.12	$34.30	$33.61	$33.81	$28.18	53,272
2020-08-17	$34.21	$34.31	$33.00	$34.10	$28.42	125,958
2020-08-14	$34.42	$34.60	$33.75	$34.02	$28.36	96,357
2020-08-13	$34.50	$34.91	$33.66	$34.72	$28.94	121,019
2020-08-12	$33.59	$34.65	$32.91	$34.59	$28.83	135,555
2020-08-11	$32.50	$34.11	$32.30	$32.70	$27.26	139,268
2020-08-10	$30.84	$32.25	$30.84	$32.07	$26.73	113,181
2020-08-07	$31.32	$31.90	$30.16	$31.40	$26.17	195,948
2020-08-06	$31.00	$32.09	$30.62	$31.97	$26.65	116,200
2020-08-05	$31.50	$34.45	$30.49	$32.51	$26.36	278,465
2020-08-04	$31.15	$31.94	$30.25	$30.25	$24.52	261,750
2020-08-03	$30.76	$31.25	$29.53	$30.60	$24.81	241,882
2020-07-31	$29.95	$29.98	$28.80	$29.10	$23.59	79,225
2020-07-30	$29.22	$29.95	$28.10	$29.95	$24.28	78,758
2020-07-29	$28.98	$30.00	$28.69	$29.32	$23.77	111,319
2020-07-28	$27.92	$29.00	$27.89	$28.57	$23.16	107,468
2020-07-27	$26.48	$28.20	$26.10	$28.09	$22.77	147,825
2020-07-24	$25.42	$25.86	$25.30	$25.72	$20.85	83,240
2020-07-23	$25.85	$25.85	$25.11	$25.41	$20.60	48,061
2020-07-22	$25.80	$25.89	$25.30	$25.79	$20.91	25,336
2020-07-21	$24.99	$26.16	$24.90	$25.78	$20.90	46,033
2020-07-20	$24.17	$24.90	$24.17	$24.62	$19.96	40,361
2020-07-17	$24.59	$24.69	$23.91	$23.91	$19.38	31,415
2020-07-16	$24.65	$24.65	$23.57	$24.33	$19.72	32,505
2020-07-15	$23.61	$24.73	$23.09	$24.73	$20.05	48,282
2020-07-14	$22.85	$23.21	$22.71	$22.87	$18.54	30,485
2020-07-13	$23.88	$23.88	$22.73	$22.83	$18.51	47,353
2020-07-10	$22.50	$23.46	$22.50	$23.46	$19.02	92,374
2020-07-09	$23.76	$24.21	$22.75	$22.77	$18.46	50,199
2020-07-08	$23.90	$24.51	$23.57	$24.06	$19.51	42,143
2020-07-07	$23.01	$24.68	$22.97	$23.89	$19.37	75,020
2020-07-06	$23.51	$23.70	$22.63	$23.31	$18.90	79,199
2020-07-02	$23.11	$23.93	$23.00	$23.07	$18.70	62,948
2020-07-01	$23.00	$23.67	$22.80	$22.95	$18.61	31,092
2020-06-30	$23.26	$23.57	$22.93	$22.93	$18.59	154,357
2020-06-29	$22.90	$24.12	$22.38	$23.57	$19.11	68,237
2020-06-26	$23.95	$23.95	$22.43	$22.76	$18.45	96,219
2020-06-25	$23.75	$24.67	$23.46	$24.04	$19.49	118,877
2020-06-24	$25.02	$25.50	$23.31	$24.01	$19.47	155,041
2020-06-23	$27.31	$27.35	$25.54	$25.54	$20.71	91,295
2020-06-22	$26.61	$27.00	$25.74	$26.94	$21.84	53,045
2020-06-19	$28.21	$28.21	$25.71	$26.34	$21.35	368,701
2020-06-18	$26.79	$28.30	$26.79	$27.69	$22.45	98,183
2020-06-17	$27.12	$27.36	$26.51	$27.25	$22.09	93,826
2020-06-16	$28.36	$28.45	$26.08	$27.41	$22.22	171,756
2020-06-15	$25.15	$27.80	$25.01	$27.04	$21.92	137,881
2020-06-12	$26.72	$27.23	$25.52	$26.77	$21.70	100,676
2020-06-11	$25.19	$26.49	$24.31	$26.01	$21.09	223,269
2020-06-10	$28.46	$28.69	$26.72	$27.36	$22.18	114,182
2020-06-09	$27.21	$29.02	$25.78	$29.00	$23.51	219,313
2020-06-08	$29.19	$29.75	$27.57	$28.13	$22.81	127,315
2020-06-05	$28.00	$29.38	$27.39	$29.25	$23.71	199,662
2020-06-04	$26.21	$27.18	$25.65	$26.98	$21.87	98,836
2020-06-03	$25.67	$26.63	$25.27	$26.53	$21.51	127,891
2020-06-02	$23.98	$25.38	$23.98	$25.31	$20.52	85,478
2020-06-01	$23.99	$24.98	$23.49	$24.03	$19.48	84,288
2020-05-29	$23.88	$24.25	$23.16	$23.81	$19.30	163,099
2020-05-28	$24.83	$24.94	$24.14	$24.48	$19.85	79,271
2020-05-27	$24.90	$24.90	$23.65	$24.75	$20.07	113,757
2020-05-26	$24.05	$24.73	$23.82	$24.36	$19.75	102,686
2020-05-22	$23.17	$23.70	$22.14	$23.65	$19.17	121,538
2020-05-21	$23.08	$23.08	$22.06	$22.94	$18.60	93,453
2020-05-20	$21.46	$22.97	$21.46	$22.60	$18.32	143,457
2020-05-19	$20.75	$21.69	$20.18	$21.46	$17.40	166,998
2020-05-18	$19.75	$21.40	$19.75	$20.50	$16.62	180,863
2020-05-15	$18.74	$19.79	$18.65	$19.73	$16.00	114,631
2020-05-14	$18.61	$19.92	$17.75	$18.94	$15.35	230,712
2020-05-13	$18.56	$18.80	$17.53	$18.72	$15.18	174,908
2020-05-12	$19.25	$19.51	$18.30	$18.54	$15.03	146,649
2020-05-11	$18.70	$19.34	$18.36	$18.89	$15.31	234,876
2020-05-08	$17.67	$19.35	$17.31	$19.35	$15.69	262,498
2020-05-07	$17.38	$17.95	$17.01	$17.38	$14.09	168,408
2020-05-06	$19.00	$19.00	$16.50	$17.38	$14.09	263,288
2020-05-05	$18.81	$19.72	$16.91	$17.42	$14.12	247,391
2020-05-04	$19.19	$20.17	$17.52	$18.43	$14.94	580,757
2020-05-01	$19.54	$20.41	$18.66	$20.27	$15.68	598,853
2020-04-30	$20.00	$21.50	$18.64	$19.61	$15.17	545,762
2020-04-29	$19.79	$19.79	$18.58	$19.64	$15.19	551,079
2020-04-28	$17.80	$19.72	$17.34	$18.71	$14.47	716,824
2020-04-27	$15.50	$16.92	$14.72	$16.87	$13.05	465,659
2020-04-24	$14.99	$15.21	$13.31	$15.10	$11.68	583,323
2020-04-23	$14.22	$15.93	$14.02	$14.69	$11.36	849,583
2020-04-22	$9.69	$14.45	$9.60	$13.98	$10.81	3,687,296
2020-04-21	$9.38	$9.70	$8.66	$8.81	$6.81	324,271
2020-04-20	$9.25	$9.77	$8.92	$9.20	$7.11	341,118
2020-04-17	$9.19	$9.54	$9.04	$9.30	$7.19	303,810
2020-04-16	$9.53	$9.53	$8.67	$9.09	$7.03	128,493
2020-04-15	$10.00	$10.24	$9.13	$9.47	$7.32	219,990
2020-04-14	$10.00	$10.77	$9.78	$10.02	$7.75	201,003
2020-04-13	$9.20	$9.84	$9.01	$9.67	$7.48	187,660
2020-04-09	$9.20	$9.59	$8.71	$9.18	$7.10	260,212
2020-04-08	$9.06	$9.34	$8.77	$9.15	$7.08	138,515
2020-04-07	$8.80	$9.84	$8.80	$9.06	$7.01	212,970
2020-04-06	$8.40	$9.19	$8.36	$8.73	$6.75	148,446
2020-04-03	$8.63	$9.11	$7.97	$8.35	$6.46	162,717
2020-04-02	$8.50	$9.55	$8.50	$8.66	$6.70	144,073
2020-04-01	$9.47	$9.63	$8.11	$8.31	$6.43	182,606
2020-03-31	$9.60	$9.60	$8.81	$9.10	$7.04	336,538
2020-03-30	$8.40	$9.30	$7.66	$9.09	$7.03	121,720
2020-03-27	$8.98	$9.55	$8.00	$8.93	$6.91	159,479
2020-03-26	$8.11	$10.15	$7.89	$9.60	$7.42	293,293
2020-03-25	$7.86	$8.52	$7.28	$8.00	$6.19	164,187
2020-03-24	$7.02	$7.90	$7.01	$7.40	$5.72	140,476
2020-03-23	$7.87	$7.99	$6.50	$6.89	$5.33	266,673
2020-03-20	$7.45	$9.48	$7.45	$8.16	$6.31	460,297
2020-03-19	$5.60	$8.25	$5.60	$7.30	$5.65	270,039
2020-03-18	$6.50	$6.89	$5.51	$5.61	$4.34	155,433
2020-03-17	$7.50	$7.92	$7.01	$7.04	$5.44	219,496
2020-03-16	$7.09	$8.46	$6.90	$7.26	$5.61	273,514
2020-03-13	$8.62	$9.68	$8.00	$8.62	$6.67	273,544
2020-03-12	$8.91	$9.83	$7.53	$8.09	$6.26	196,677
2020-03-11	$12.35	$13.02	$10.59	$11.02	$8.52	195,439
2020-03-10	$15.51	$16.15	$11.77	$12.58	$9.73	313,599
2020-03-09	$16.00	$16.97	$15.00	$15.00	$11.60	132,700
2020-03-06	$20.05	$20.43	$19.10	$19.14	$14.80	92,833
2020-03-05	$21.92	$22.04	$20.56	$20.56	$15.90	50,599
2020-03-04	$23.82	$24.52	$22.23	$22.57	$17.45	93,270
2020-03-03	$24.00	$24.65	$21.63	$23.60	$18.25	160,371
2020-03-02	$22.00	$26.00	$22.00	$24.19	$18.71	153,711
2020-02-28	$21.19	$21.49	$19.55	$21.49	$16.62	158,120
2020-02-27	$23.33	$23.33	$19.10	$21.29	$16.46	224,300
2020-02-26	$26.03	$26.50	$23.00	$23.26	$17.99	234,102
2020-02-25	$29.35	$29.51	$26.50	$26.80	$20.73	183,770
2020-02-24	$29.70	$29.70	$28.70	$29.27	$22.64	70,806
2020-02-21	$30.15	$30.24	$29.85	$29.85	$23.08	30,498
2020-02-20	$30.00	$30.62	$30.00	$30.15	$23.32	27,972
2020-02-19	$30.24	$30.30	$29.99	$29.99	$23.19	27,090
2020-02-18	$29.98	$30.25	$29.90	$30.12	$23.29	18,169
2020-02-14	$30.49	$30.58	$30.14	$30.16	$23.32	21,312
2020-02-13	$30.50	$30.84	$30.50	$30.50	$23.59	17,218
2020-02-12	$30.65	$30.89	$30.44	$30.77	$23.80	20,838
2020-02-11	$30.48	$30.48	$30.09	$30.31	$23.44	19,920
2020-02-10	$30.54	$30.74	$29.86	$30.23	$23.38	64,512
2020-02-07	$30.99	$30.99	$30.57	$30.85	$23.86	17,309
2020-02-06	$31.11	$31.39	$30.75	$31.01	$23.98	32,829
2020-02-05	$30.97	$31.31	$30.97	$31.11	$24.06	23,697
2020-02-04	$31.21	$31.50	$30.80	$30.93	$23.92	30,396
2020-02-03	$30.78	$31.38	$30.78	$31.10	$24.05	37,335
2020-01-31	$32.22	$32.56	$31.67	$31.96	$24.03	52,969
2020-01-30	$31.92	$32.30	$31.92	$32.22	$24.23	24,787
2020-01-29	$32.37	$32.43	$32.11	$32.31	$24.30	27,860
2020-01-28	$32.12	$32.74	$32.02	$32.30	$24.29	35,562
2020-01-27	$31.58	$32.26	$31.50	$32.08	$24.12	41,281
2020-01-24	$32.00	$32.15	$31.78	$31.91	$24.00	27,113
2020-01-23	$32.22	$32.51	$31.85	$32.10	$24.14	37,984
2020-01-22	$32.48	$32.54	$32.05	$32.36	$24.33	40,304
2020-01-21	$32.70	$32.90	$32.51	$32.51	$24.45	30,735
2020-01-17	$33.26	$33.26	$32.80	$32.88	$24.72	39,681
2020-01-16	$33.25	$33.40	$33.03	$33.16	$24.94	28,728
2020-01-15	$32.92	$33.25	$32.74	$33.12	$24.91	32,344
2020-01-14	$33.00	$33.00	$32.60	$32.96	$24.78	31,328
2020-01-13	$32.62	$33.05	$32.60	$32.95	$24.78	30,639
2020-01-10	$32.85	$32.98	$32.63	$32.65	$24.55	20,302
2020-01-09	$32.80	$32.80	$32.52	$32.63	$24.54	32,109
2020-01-08	$33.00	$33.30	$32.36	$32.70	$24.59	41,188
2020-01-07	$32.50	$33.00	$32.50	$32.98	$24.80	27,904
2020-01-06	$32.49	$33.43	$32.49	$33.31	$25.05	69,008
2020-01-03	$32.50	$32.78	$32.26	$32.53	$24.46	40,475
2020-01-02	$32.49	$32.49	$32.03	$32.40	$24.36	40,915
2019-12-31	$32.31	$32.66	$31.72	$31.96	$24.03	89,885
2019-12-30	$32.49	$32.49	$31.87	$32.25	$24.25	40,846
2019-12-27	$32.20	$32.40	$32.06	$32.21	$24.22	28,666
2019-12-26	$31.72	$32.28	$31.70	$32.20	$24.21	31,546
2019-12-24	$32.08	$32.08	$31.51	$31.64	$23.79	21,960
2019-12-23	$31.33	$32.10	$31.22	$32.10	$24.14	25,951
2019-12-20	$31.74	$32.06	$31.33	$31.33	$23.56	72,497
2019-12-19	$31.81	$31.87	$31.52	$31.71	$23.84	18,638
2019-12-18	$31.80	$32.10	$31.51	$31.72	$23.85	34,977
2019-12-17	$32.37	$32.78	$31.76	$31.80	$23.91	50,619
2019-12-16	$32.04	$32.70	$32.04	$32.53	$24.46	33,692
2019-12-13	$32.06	$32.29	$31.79	$31.96	$24.03	22,469
2019-12-12	$32.50	$32.80	$31.87	$31.90	$23.99	25,724
2019-12-11	$32.06	$32.94	$32.06	$32.72	$24.60	45,642
2019-12-10	$31.51	$32.50	$31.51	$32.24	$24.24	37,692
2019-12-09	$31.51	$31.86	$31.22	$31.60	$23.76	49,078
2019-12-06	$31.62	$31.62	$31.31	$31.51	$23.69	13,914
2019-12-05	$31.47	$31.55	$31.11	$31.48	$23.67	20,707
2019-12-04	$31.17	$31.66	$31.00	$31.45	$23.65	33,766
2019-12-03	$31.83	$31.86	$31.00	$31.06	$23.36	34,871
2019-12-02	$32.19	$32.27	$31.59	$31.90	$23.99	35,099
2019-11-29	$31.51	$32.22	$31.35	$32.12	$24.15	14,481
2019-11-27	$31.75	$31.94	$31.15	$31.69	$23.83	33,078
2019-11-26	$32.04	$32.04	$31.52	$31.73	$23.86	13,714
2019-11-25	$31.96	$32.15	$31.68	$31.98	$24.05	21,083
2019-11-22	$31.80	$32.22	$31.57	$31.76	$23.88	35,915
2019-11-21	$31.92	$31.97	$31.12	$31.61	$23.77	48,207
2019-11-20	$32.02	$32.31	$31.64	$31.65	$23.80	21,688
2019-11-19	$32.16	$32.47	$31.86	$32.08	$24.12	58,070
2019-11-18	$32.25	$32.32	$31.71	$32.12	$24.15	41,608
2019-11-15	$32.30	$32.60	$32.08	$32.18	$24.20	15,093
2019-11-14	$32.15	$32.39	$32.10	$32.25	$24.25	22,466
2019-11-13	$32.23	$32.47	$32.05	$32.11	$24.15	20,449
2019-11-12	$32.65	$32.68	$32.08	$32.23	$24.24	29,871
2019-11-11	$32.51	$32.55	$32.06	$32.54	$24.47	18,009
2019-11-08	$32.35	$32.67	$32.26	$32.51	$24.45	12,821
2019-11-07	$32.53	$32.68	$32.10	$32.38	$24.35	46,400
2019-11-06	$32.07	$32.51	$31.70	$32.48	$24.42	46,669
2019-11-05	$31.20	$32.15	$31.20	$31.97	$24.04	70,888
2019-11-04	$31.53	$32.24	$30.81	$31.19	$23.45	60,061
2019-11-01	$31.49	$31.86	$31.28	$31.58	$23.75	22,698
2019-10-31	$31.84	$32.28	$31.51	$32.28	$23.62	40,320
2019-10-30	$31.93	$32.15	$31.60	$31.91	$23.34	50,951
2019-10-29	$32.06	$32.28	$31.66	$31.85	$23.30	54,222
2019-10-28	$32.15	$32.15	$31.88	$32.05	$23.45	79,202
2019-10-25	$31.70	$32.05	$31.62	$32.03	$23.43	15,559
2019-10-24	$31.60	$32.00	$31.36	$31.85	$23.30	13,795
2019-10-23	$32.00	$32.29	$31.28	$31.60	$23.12	42,836
2019-10-22	$31.55	$32.14	$31.45	$32.07	$23.46	24,157
2019-10-21	$31.35	$31.72	$31.23	$31.37	$22.95	21,661
2019-10-18	$31.24	$31.64	$30.94	$31.35	$22.94	24,215
2019-10-17	$31.00	$31.68	$30.92	$31.32	$22.91	34,645
2019-10-16	$30.85	$31.19	$30.73	$30.98	$22.66	16,555
2019-10-15	$30.91	$31.20	$30.76	$31.05	$22.72	20,193
2019-10-14	$30.80	$31.15	$30.75	$31.07	$22.73	15,290
2019-10-11	$30.54	$31.09	$30.28	$30.69	$22.45	27,440
2019-10-10	$31.08	$31.08	$30.22	$30.22	$22.11	40,191
2019-10-09	$30.72	$31.14	$30.63	$30.76	$22.50	37,272
2019-10-08	$31.20	$31.63	$30.86	$30.96	$22.65	14,558
2019-10-07	$31.52	$31.73	$31.00	$31.33	$22.92	32,855
2019-10-04	$31.66	$31.98	$31.52	$31.52	$23.06	7,536
2019-10-03	$31.37	$32.00	$31.08	$31.58	$23.10	73,194
2019-10-02	$31.47	$31.70	$30.68	$31.34	$22.93	67,153
2019-10-01	$31.40	$31.99	$31.40	$31.61	$23.13	21,439
2019-09-30	$31.68	$31.87	$31.25	$31.29	$22.89	27,098
2019-09-27	$30.65	$31.87	$30.56	$31.67	$23.17	25,658
2019-09-26	$30.89	$31.48	$30.35	$30.55	$22.35	29,192
2019-09-25	$31.48	$31.48	$30.85	$30.85	$22.57	47,490
2019-09-24	$31.81	$31.81	$31.50	$31.64	$23.15	17,447
2019-09-23	$31.97	$32.00	$31.56	$31.75	$23.23	24,384
2019-09-20	$31.47	$32.25	$31.47	$31.73	$23.21	72,224
2019-09-19	$31.90	$32.19	$31.27	$31.33	$22.92	33,530
2019-09-18	$31.75	$31.97	$31.46	$31.80	$23.26	25,998
2019-09-17	$31.05	$31.99	$31.05	$31.61	$23.13	22,785
2019-09-16	$31.50	$31.73	$30.62	$31.61	$23.13	41,449
2019-09-13	$30.75	$30.93	$30.56	$30.87	$22.58	14,318
2019-09-12	$30.67	$30.81	$30.17	$30.70	$22.46	12,428
2019-09-11	$30.35	$31.13	$30.19	$30.58	$22.37	25,414
2019-09-10	$29.69	$30.31	$29.69	$30.31	$22.17	26,047
2019-09-09	$29.86	$30.16	$29.51	$29.69	$21.72	18,553
2019-09-06	$30.11	$30.11	$29.47	$29.75	$21.76	15,804
2019-09-05	$30.15	$30.31	$29.77	$29.93	$21.90	23,038
2019-09-04	$29.79	$30.27	$29.76	$29.95	$21.91	13,070
2019-09-03	$29.35	$29.75	$29.12	$29.71	$21.74	23,311
2019-08-30	$29.94	$29.94	$29.06	$29.44	$21.54	37,888
2019-08-29	$29.88	$30.36	$29.71	$29.81	$21.81	14,216
2019-08-28	$29.17	$29.85	$29.17	$29.73	$21.75	18,864
2019-08-27	$30.18	$30.23	$28.66	$29.13	$21.31	61,829
2019-08-26	$31.01	$31.30	$29.90	$30.22	$22.11	22,866
2019-08-23	$30.00	$31.46	$30.00	$30.84	$22.56	32,991
2019-08-22	$30.54	$30.70	$30.30	$30.39	$22.23	11,253
2019-08-21	$30.78	$31.01	$30.41	$30.59	$22.38	16,536
2019-08-20	$30.43	$31.17	$30.33	$30.66	$22.43	31,181
2019-08-19	$30.36	$30.55	$30.01	$30.13	$22.04	81,996
2019-08-16	$29.93	$30.22	$29.90	$29.97	$21.93	22,387
2019-08-15	$30.13	$30.26	$29.51	$29.84	$21.83	33,946
2019-08-14	$30.22	$30.88	$29.99	$30.38	$22.23	39,872
2019-08-13	$30.82	$30.93	$30.11	$30.35	$22.20	41,627
2019-08-12	$31.16	$31.84	$30.00	$30.30	$22.17	44,909
2019-08-09	$32.20	$32.20	$31.50	$31.50	$23.04	48,989
2019-08-08	$31.61	$32.34	$31.61	$32.27	$23.61	28,654
2019-08-07	$32.46	$32.50	$31.31	$31.65	$23.15	34,658
2019-08-06	$31.83	$32.57	$31.83	$32.50	$23.78	18,613
2019-08-05	$31.89	$32.47	$31.20	$32.01	$23.42	53,854
2019-08-02	$31.87	$32.25	$31.61	$32.00	$23.41	31,197
2019-08-01	$33.18	$33.32	$32.15	$32.93	$23.47	65,128
2019-07-31	$33.51	$33.56	$32.77	$33.21	$23.67	21,056
2019-07-30	$33.07	$33.62	$33.07	$33.41	$23.81	29,773
2019-07-29	$32.88	$33.50	$32.77	$33.34	$23.76	51,462
2019-07-26	$32.52	$33.27	$32.26	$32.71	$23.31	38,383
2019-07-25	$32.10	$32.72	$32.10	$32.44	$23.12	27,255
2019-07-24	$32.13	$32.87	$31.73	$31.73	$22.61	13,752
2019-07-23	$32.00	$32.41	$31.95	$32.25	$22.98	39,959
2019-07-22	$31.96	$32.19	$31.62	$31.92	$22.75	38,487
2019-07-19	$32.00	$32.32	$31.53	$31.89	$22.73	16,124
2019-07-18	$31.90	$32.22	$31.90	$32.02	$22.82	17,184
2019-07-17	$32.19	$32.19	$31.85	$31.98	$22.79	17,237
2019-07-16	$32.05	$32.34	$31.66	$32.12	$22.89	38,242
2019-07-15	$32.75	$32.75	$32.00	$32.00	$22.80	28,619
2019-07-12	$32.54	$32.86	$32.47	$32.75	$23.34	9,607
2019-07-11	$32.51	$32.52	$32.02	$32.35	$23.05	34,678
2019-07-10	$31.96	$32.71	$31.55	$32.52	$23.18	33,022
2019-07-09	$32.06	$32.45	$31.75	$31.80	$22.66	16,830
2019-07-08	$33.30	$33.54	$32.05	$32.05	$22.84	38,296
2019-07-05	$32.75	$33.69	$32.75	$33.69	$24.01	36,604
2019-07-03	$33.00	$33.25	$32.61	$32.90	$23.45	46,456
2019-07-02	$32.88	$33.05	$32.49	$32.99	$23.51	22,905
2019-07-01	$32.35	$32.85	$32.15	$32.85	$23.41	49,653
2019-06-28	$31.83	$32.00	$31.54	$32.00	$22.80	20,088
2019-06-27	$31.67	$31.99	$31.45	$31.99	$22.80	9,765
2019-06-26	$31.00	$31.81	$30.54	$31.50	$22.45	16,559
2019-06-25	$30.75	$31.17	$30.59	$30.76	$21.92	10,762
2019-06-24	$30.72	$31.01	$30.45	$30.98	$22.08	19,041
2019-06-21	$30.83	$31.10	$30.69	$30.75	$21.91	19,627
2019-06-20	$30.58	$30.99	$30.54	$30.75	$21.91	17,923
2019-06-19	$30.53	$30.60	$30.27	$30.58	$21.79	15,867
2019-06-18	$30.49	$30.49	$29.92	$30.37	$21.64	28,869
2019-06-17	$30.38	$30.38	$29.52	$30.10	$21.45	33,660
2019-06-14	$30.73	$30.73	$30.04	$30.45	$21.70	18,184
2019-06-13	$30.40	$31.10	$30.37	$30.87	$22.00	16,065
2019-06-12	$30.64	$30.85	$30.33	$30.35	$21.63	20,285
2019-06-11	$30.78	$31.18	$30.55	$30.87	$22.00	18,718
2019-06-10	$30.85	$31.16	$30.63	$30.89	$22.01	22,948
2019-06-07	$31.27	$31.48	$30.73	$30.73	$21.90	32,363
2019-06-06	$30.76	$31.41	$30.68	$31.30	$22.31	38,585
2019-06-05	$31.19	$31.50	$30.82	$30.82	$21.96	18,080
2019-06-04	$30.68	$31.49	$30.65	$31.06	$22.13	49,842
2019-06-03	$30.65	$31.15	$30.35	$31.15	$22.20	17,088
2019-05-31	$30.40	$31.17	$30.02	$30.63	$21.83	34,327
2019-05-30	$31.45	$31.47	$30.36	$30.63	$21.83	20,692
2019-05-29	$31.03	$31.76	$30.55	$31.57	$22.50	25,430
2019-05-28	$31.45	$31.65	$31.10	$31.58	$22.51	26,386
2019-05-24	$31.09	$31.42	$31.08	$31.42	$22.39	22,882
2019-05-23	$31.35	$31.67	$30.47	$30.96	$22.06	11,864
2019-05-22	$31.78	$31.78	$31.52	$31.71	$22.60	4,664
2019-05-21	$30.97	$32.00	$30.97	$31.86	$22.71	22,543
2019-05-20	$31.70	$31.70	$30.79	$30.81	$21.96	18,468
2019-05-17	$31.83	$31.87	$31.50	$31.66	$22.56	7,624
2019-05-16	$31.81	$31.88	$31.40	$31.88	$22.72	17,439
2019-05-15	$31.40	$31.90	$30.54	$31.64	$22.55	51,372
2019-05-14	$30.81	$31.27	$30.57	$31.25	$22.27	18,737
2019-05-13	$31.28	$31.37	$30.50	$30.50	$21.74	25,183
2019-05-10	$30.63	$31.50	$30.52	$31.48	$22.43	22,162
2019-05-09	$30.52	$30.74	$30.38	$30.59	$21.80	11,251
2019-05-08	$30.70	$30.79	$30.27	$30.27	$21.57	44,099
2019-05-07	$30.93	$31.58	$30.30	$31.14	$22.19	31,618
2019-05-06	$31.90	$31.97	$30.68	$30.68	$21.86	33,393
2019-05-03	$32.62	$32.82	$32.43	$32.82	$22.78	59,481
2019-05-02	$32.52	$32.61	$31.97	$32.18	$22.34	35,138
2019-05-01	$32.72	$32.94	$32.30	$32.57	$22.61	26,825
2019-04-30	$32.39	$32.73	$32.01	$32.63	$22.65	32,119
2019-04-29	$32.30	$32.62	$31.99	$32.28	$22.41	38,070
2019-04-26	$32.61	$32.61	$31.82	$31.95	$22.18	67,843
2019-04-25	$33.29	$33.47	$32.64	$32.66	$22.67	21,364
2019-04-24	$33.47	$33.49	$32.78	$33.22	$23.06	21,682
2019-04-23	$34.02	$34.12	$33.40	$33.42	$23.20	16,444
2019-04-22	$32.97	$34.00	$32.86	$34.00	$23.60	49,234
2019-04-18	$32.91	$33.25	$32.56	$32.65	$22.66	15,633
2019-04-17	$33.03	$33.18	$32.88	$32.88	$22.82	22,179
2019-04-16	$33.00	$33.25	$32.42	$33.10	$22.97	30,591
2019-04-15	$32.90	$32.99	$32.41	$32.99	$22.90	20,557
2019-04-12	$32.79	$33.00	$32.29	$32.76	$22.74	15,487
2019-04-11	$32.01	$32.74	$32.01	$32.74	$22.72	18,750
2019-04-10	$31.92	$32.51	$31.84	$31.84	$22.10	62,130
2019-04-09	$32.43	$32.51	$31.86	$31.91	$22.15	25,735
2019-04-08	$32.63	$32.75	$32.26	$32.48	$22.54	38,770
2019-04-05	$32.09	$32.49	$32.09	$32.49	$22.55	16,547
2019-04-04	$32.11	$32.53	$31.92	$31.98	$22.20	13,651
2019-04-03	$32.38	$32.38	$31.84	$31.92	$22.16	16,290
2019-04-02	$32.50	$32.62	$32.17	$32.17	$22.33	19,036
2019-04-01	$32.36	$32.75	$32.17	$32.61	$22.63	21,911
2019-03-29	$32.47	$32.58	$32.11	$32.43	$22.51	18,610
2019-03-28	$32.72	$32.72	$32.08	$32.33	$22.44	14,260
2019-03-27	$32.06	$32.75	$31.95	$32.68	$22.68	21,593
2019-03-26	$32.28	$32.28	$31.82	$32.00	$22.21	25,046
2019-03-25	$32.21	$32.21	$31.55	$31.99	$22.20	18,244
2019-03-22	$32.40	$32.44	$32.00	$32.21	$22.36	15,436
2019-03-21	$32.83	$33.10	$32.35	$32.39	$22.48	20,810
2019-03-20	$32.70	$33.08	$32.54	$32.94	$22.86	11,640
2019-03-19	$32.72	$33.10	$32.61	$32.71	$22.70	24,907
2019-03-18	$32.39	$32.82	$32.04	$32.64	$22.66	16,835
2019-03-15	$32.58	$32.69	$32.12	$32.46	$22.53	31,005
2019-03-14	$31.83	$32.84	$31.59	$32.53	$22.58	39,726
2019-03-13	$33.25	$33.26	$31.51	$31.51	$21.87	49,227
2019-03-12	$32.75	$33.28	$32.71	$33.24	$23.07	39,480
2019-03-11	$32.53	$32.74	$32.04	$32.63	$22.65	68,125
2019-03-08	$32.00	$32.57	$31.01	$32.50	$22.56	47,311
2019-03-07	$32.06	$32.79	$32.03	$32.15	$22.32	43,765
2019-03-06	$32.30	$32.61	$32.00	$32.09	$22.27	25,037
2019-03-05	$32.73	$32.73	$32.18	$32.60	$22.63	37,853
2019-03-04	$31.68	$33.00	$31.39	$32.67	$22.68	79,389
2019-03-01	$31.04	$31.60	$31.04	$31.53	$21.88	27,621
2019-02-28	$31.40	$31.40	$29.98	$31.12	$21.60	83,629
2019-02-27	$31.55	$31.55	$30.76	$31.16	$21.63	43,662
2019-02-26	$31.45	$31.68	$30.82	$31.55	$21.90	61,344
2019-02-25	$31.39	$31.45	$30.75	$31.45	$21.83	58,682
2019-02-22	$31.50	$31.85	$30.96	$31.00	$21.52	56,986
2019-02-21	$30.51	$31.72	$30.21	$31.40	$21.79	61,586
2019-02-20	$29.90	$30.42	$29.50	$30.42	$21.11	67,926
2019-02-19	$29.70	$30.40	$29.70	$30.39	$21.09	69,081
2019-02-15	$29.59	$29.89	$29.49	$29.89	$20.75	51,568
2019-02-14	$29.25	$29.89	$28.79	$29.46	$20.45	107,873
2019-02-13	$29.09	$29.37	$28.72	$29.22	$20.28	38,042
2019-02-12	$29.00	$29.20	$28.59	$29.00	$20.13	34,596
2019-02-11	$28.05	$28.74	$27.92	$28.64	$19.88	18,360
2019-02-08	$28.15	$28.28	$27.76	$28.10	$19.50	57,539
2019-02-07	$28.75	$28.88	$28.15	$28.15	$19.54	50,505
2019-02-06	$29.35	$29.35	$28.65	$28.92	$20.07	66,846
2019-02-05	$29.50	$29.50	$28.93	$29.35	$20.37	36,719
2019-02-04	$29.50	$29.50	$28.81	$29.18	$20.25	50,235
2019-02-01	$29.71	$30.06	$29.13	$29.29	$20.33	72,428
2019-01-31	$30.39	$30.53	$30.06	$30.20	$20.40	129,966
2019-01-30	$30.01	$30.46	$29.90	$29.90	$20.20	82,206
2019-01-29	$31.00	$31.00	$29.66	$29.66	$20.03	127,244
2019-01-28	$29.72	$30.10	$29.65	$30.10	$20.33	33,173
2019-01-25	$29.55	$30.02	$29.38	$29.70	$20.06	59,854
2019-01-24	$28.95	$29.09	$28.67	$28.79	$19.45	20,761
2019-01-23	$29.25	$29.45	$28.85	$28.85	$19.49	25,316
2019-01-22	$29.81	$29.81	$28.86	$28.91	$19.53	46,536
2019-01-18	$29.85	$29.98	$29.32	$29.70	$20.06	31,728
2019-01-17	$29.26	$29.87	$29.26	$29.45	$19.89	33,054
2019-01-16	$29.20	$29.92	$29.20	$29.50	$19.92	25,197
2019-01-15	$28.95	$29.85	$28.95	$29.28	$19.78	32,097
2019-01-14	$29.74	$30.49	$28.89	$29.01	$19.59	36,504
2019-01-11	$30.38	$30.38	$29.64	$29.82	$20.14	26,669
2019-01-10	$31.01	$31.01	$30.02	$30.52	$20.61	32,156
2019-01-09	$31.00	$31.12	$30.53	$30.97	$20.92	40,057
2019-01-08	$30.39	$30.85	$30.08	$30.85	$20.84	28,412
2019-01-07	$29.20	$30.22	$29.11	$30.22	$20.41	68,347
2019-01-04	$28.96	$29.45	$28.96	$29.27	$19.77	67,482
2019-01-03	$29.39	$29.68	$28.70	$28.94	$19.55	33,472
2019-01-02	$29.21	$30.15	$28.86	$29.57	$19.97	27,592
2018-12-31	$28.61	$29.34	$28.52	$29.25	$19.76	35,035
2018-12-28	$28.50	$29.31	$27.76	$28.52	$19.26	37,716
2018-12-27	$28.33	$28.50	$27.50	$28.15	$19.01	27,855
2018-12-26	$27.50	$28.71	$27.44	$28.71	$19.39	59,885
2018-12-24	$28.50	$28.50	$27.02	$27.53	$18.59	50,565
2018-12-21	$28.57	$29.00	$28.25	$28.52	$19.26	490,560
2018-12-20	$29.51	$30.36	$28.50	$28.52	$19.26	95,162
2018-12-19	$29.49	$30.20	$29.20	$29.63	$20.01	35,372
2018-12-18	$30.11	$30.21	$29.00	$29.53	$19.95	48,895
2018-12-17	$30.63	$30.80	$29.75	$30.01	$20.27	35,818
2018-12-14	$30.43	$31.10	$30.19	$30.66	$20.71	36,272
2018-12-13	$30.57	$31.71	$30.55	$30.60	$20.67	34,779
2018-12-12	$31.79	$32.20	$30.51	$30.51	$20.61	15,503
2018-12-11	$32.20	$32.20	$31.26	$31.51	$21.28	39,986
2018-12-10	$32.18	$32.75	$31.58	$32.10	$21.68	42,309
2018-12-07	$32.25	$32.60	$31.81	$32.00	$21.61	43,569
2018-12-06	$31.85	$32.39	$31.17	$32.27	$21.80	44,969
2018-12-04	$32.22	$32.49	$31.25	$32.00	$21.61	36,757
2018-12-03	$31.05	$32.30	$31.00	$32.29	$21.81	54,150
2018-11-30	$31.00	$31.00	$29.95	$30.48	$20.59	23,384
2018-11-29	$30.10	$30.97	$30.10	$30.70	$20.74	10,774
2018-11-28	$30.00	$30.25	$29.90	$30.25	$20.43	12,617
2018-11-27	$29.66	$30.00	$29.33	$29.99	$20.26	13,441
2018-11-26	$28.92	$29.94	$28.91	$29.85	$20.16	16,507
2018-11-23	$28.90	$29.22	$28.49	$28.54	$19.28	27,446
2018-11-21	$29.02	$29.95	$28.00	$29.33	$19.81	47,127
2018-11-20	$30.12	$30.15	$28.75	$28.75	$19.42	71,431
2018-11-19	$30.75	$31.50	$30.11	$30.46	$20.57	19,539
2018-11-16	$30.52	$30.79	$30.10	$30.74	$20.76	20,193
2018-11-15	$30.54	$30.93	$30.34	$30.75	$20.77	21,855
2018-11-14	$30.96	$31.22	$30.40	$30.51	$20.61	11,808
2018-11-13	$31.03	$31.34	$30.31	$30.56	$20.64	37,841
2018-11-12	$31.30	$31.30	$30.69	$31.03	$20.96	33,545
2018-11-09	$31.02	$31.40	$30.32	$31.40	$21.21	26,838
2018-11-08	$30.65	$31.32	$30.51	$30.88	$20.86	15,130
2018-11-07	$30.55	$31.32	$29.96	$30.63	$20.69	49,228
2018-11-06	$31.30	$31.38	$30.52	$30.73	$20.76	13,549
2018-11-05	$31.00	$31.45	$30.66	$31.40	$21.21	28,960
2018-11-02	$30.82	$31.39	$30.80	$30.92	$20.88	22,396
2018-11-01	$30.81	$31.20	$30.80	$30.97	$20.92	19,529
2018-10-31	$31.25	$31.60	$30.66	$31.60	$20.81	52,866
2018-10-30	$31.44	$31.50	$30.29	$30.59	$20.15	79,581
2018-10-29	$31.01	$31.28	$30.60	$30.60	$20.15	35,183
2018-10-26	$30.18	$30.95	$30.07	$30.81	$20.29	80,219
2018-10-25	$30.74	$31.05	$30.42	$30.61	$20.16	49,383
2018-10-24	$31.07	$31.29	$30.41	$30.73	$20.24	31,059
2018-10-23	$30.29	$31.86	$30.19	$30.88	$20.34	44,972
2018-10-22	$30.80	$31.14	$30.61	$31.03	$20.44	27,108
2018-10-19	$31.30	$31.42	$30.65	$30.73	$20.24	18,316
2018-10-18	$31.03	$31.56	$30.98	$31.21	$20.56	21,236
2018-10-17	$31.35	$31.52	$31.00	$31.07	$20.46	43,027
2018-10-16	$30.85	$31.89	$30.60	$31.88	$21.00	35,336
2018-10-15	$31.12	$31.34	$30.50	$30.71	$20.23	19,294
2018-10-12	$31.45	$31.93	$30.55	$31.25	$20.58	40,072
2018-10-11	$32.00	$32.10	$30.93	$31.13	$20.50	109,037
2018-10-10	$33.74	$33.74	$32.16	$32.32	$21.29	59,204
2018-10-09	$33.97	$34.08	$33.12	$33.66	$22.17	36,565
2018-10-08	$33.83	$34.01	$33.81	$33.96	$22.37	19,172
2018-10-05	$33.85	$34.15	$33.81	$33.89	$22.32	26,441
2018-10-04	$34.52	$34.74	$33.77	$33.95	$22.36	28,264
2018-10-03	$34.20	$34.76	$34.20	$34.52	$22.74	26,369
2018-10-02	$34.48	$34.78	$34.01	$34.13	$22.48	14,327
2018-10-01	$34.04	$34.36	$33.77	$34.02	$22.41	70,915
2018-09-28	$34.00	$34.87	$33.75	$34.00	$22.39	40,689
2018-09-27	$34.10	$34.50	$33.67	$33.90	$22.33	24,581
2018-09-26	$34.05	$34.25	$33.75	$33.85	$22.29	39,563
2018-09-25	$34.30	$34.30	$33.67	$34.10	$22.46	50,796
2018-09-24	$34.60	$34.60	$33.67	$34.20	$22.52	61,733
2018-09-21	$34.95	$35.35	$33.95	$34.55	$22.76	304,813
2018-09-20	$34.90	$35.50	$34.30	$35.00	$23.05	126,947
2018-09-19	$33.95	$34.80	$33.70	$34.75	$22.89	65,968
2018-09-18	$33.95	$34.35	$33.50	$33.85	$22.29	76,100
2018-09-17	$34.05	$34.05	$33.50	$33.95	$22.36	50,136
2018-09-14	$33.65	$34.00	$33.00	$33.90	$22.33	42,506
2018-09-13	$33.85	$33.95	$33.50	$33.85	$22.29	57,306
2018-09-12	$33.65	$33.85	$33.10	$33.85	$22.29	69,704
2018-09-11	$32.75	$33.60	$32.40	$33.60	$22.13	68,254
2018-09-10	$32.80	$32.85	$32.30	$32.80	$21.60	23,786
2018-09-07	$32.40	$32.62	$32.05	$32.55	$21.44	23,219
2018-09-06	$32.20	$32.85	$32.15	$32.40	$21.34	54,035
2018-09-05	$33.15	$33.15	$32.00	$32.25	$21.24	68,290
2018-09-04	$31.71	$33.15	$31.51	$33.10	$21.80	61,151
2018-08-31	$31.21	$31.95	$31.00	$31.95	$21.04	44,692
2018-08-30	$31.50	$31.60	$31.15	$31.20	$20.55	45,787
2018-08-29	$31.50	$31.80	$31.30	$31.55	$20.78	34,011
2018-08-28	$32.35	$32.35	$31.46	$31.50	$20.75	66,452
2018-08-27	$32.75	$32.75	$32.16	$32.40	$21.34	61,477
2018-08-24	$32.85	$33.05	$32.60	$32.75	$21.57	27,720
2018-08-23	$33.60	$33.60	$32.75	$32.75	$21.57	52,492
2018-08-22	$33.00	$33.50	$32.80	$33.50	$22.06	38,657
2018-08-21	$32.70	$32.95	$32.45	$32.80	$21.60	35,975
2018-08-20	$32.20	$32.65	$32.00	$32.65	$21.50	40,622
2018-08-17	$31.50	$32.42	$31.50	$32.20	$21.21	43,171
2018-08-16	$32.35	$32.35	$31.10	$31.55	$20.78	77,307
2018-08-15	$31.15	$32.10	$31.10	$32.10	$21.14	104,203
2018-08-14	$31.90	$32.25	$31.00	$31.20	$20.55	119,053
2018-08-13	$30.65	$32.10	$30.10	$31.70	$20.88	178,967
2018-08-10	$29.50	$30.50	$29.50	$30.05	$19.79	78,837
2018-08-09	$30.20	$30.38	$29.25	$29.50	$19.43	52,171
2018-08-08	$28.90	$30.30	$28.85	$30.30	$19.96	88,392
2018-08-07	$28.55	$28.80	$28.00	$28.00	$18.44	39,336
2018-08-06	$28.10	$28.80	$28.10	$28.69	$18.90	35,952
2018-08-03	$28.60	$28.60	$27.75	$28.05	$18.47	45,472
2018-08-02	$28.35	$28.95	$28.21	$28.60	$18.84	41,692
2018-08-01	$29.35	$29.70	$29.05	$29.20	$18.73	76,717
2018-07-31	$29.20	$29.35	$28.80	$29.35	$18.82	55,934
2018-07-30	$28.90	$29.25	$28.30	$29.10	$18.66	49,117
2018-07-27	$29.10	$29.92	$28.35	$28.70	$18.41	64,390
2018-07-26	$29.10	$29.60	$28.90	$28.95	$18.57	56,431
2018-07-25	$28.75	$29.75	$28.50	$29.45	$18.89	97,839
2018-07-24	$28.00	$28.15	$27.93	$28.05	$17.99	28,201
2018-07-23	$28.05	$28.05	$27.70	$27.75	$17.80	22,682
2018-07-20	$28.20	$28.25	$27.75	$28.00	$17.96	14,651
2018-07-19	$28.20	$28.75	$27.95	$28.15	$18.05	50,695
2018-07-18	$28.05	$28.10	$27.75	$28.05	$17.99	14,579
2018-07-17	$27.80	$28.10	$27.70	$28.05	$17.99	22,598
2018-07-16	$28.10	$28.10	$27.55	$27.80	$17.83	26,289
2018-07-13	$27.60	$28.25	$27.35	$28.10	$18.02	34,966
2018-07-12	$27.75	$27.75	$27.29	$27.55	$17.67	18,480
2018-07-11	$27.10	$27.50	$27.10	$27.50	$17.64	27,192
2018-07-10	$27.50	$27.63	$27.00	$27.20	$17.44	32,190
2018-07-09	$27.70	$28.13	$27.10	$27.45	$17.61	38,395
2018-07-06	$27.25	$27.55	$27.05	$27.40	$17.57	23,200
2018-07-05	$27.35	$27.45	$27.00	$27.45	$17.61	21,556
2018-07-03	$27.00	$27.55	$27.00	$27.35	$17.54	11,503
2018-07-02	$27.45	$27.50	$26.60	$27.30	$17.51	36,090
2018-06-29	$26.80	$27.70	$26.80	$27.65	$17.73	48,285
2018-06-28	$26.75	$27.25	$26.50	$26.75	$17.16	54,689
2018-06-27	$27.35	$27.35	$26.75	$26.75	$17.16	40,851
2018-06-26	$26.85	$27.70	$26.80	$27.25	$17.48	39,661
2018-06-25	$27.10	$27.20	$26.75	$26.85	$17.22	24,052
2018-06-22	$27.15	$27.58	$26.95	$27.10	$17.38	29,152
2018-06-21	$27.40	$27.40	$26.75	$26.95	$17.28	34,031
2018-06-20	$27.55	$27.58	$27.35	$27.35	$17.54	22,995
2018-06-19	$27.40	$27.70	$27.30	$27.50	$17.64	31,614
2018-06-18	$27.40	$27.70	$27.30	$27.40	$17.57	23,621
2018-06-15	$27.65	$27.65	$27.15	$27.50	$17.64	42,229
2018-06-14	$28.05	$28.55	$27.65	$27.65	$17.73	32,106
2018-06-13	$27.95	$28.60	$27.95	$28.20	$18.09	36,328
2018-06-12	$28.85	$28.85	$28.05	$28.05	$17.99	53,101
2018-06-11	$28.15	$28.90	$27.80	$28.90	$18.54	46,696
2018-06-08	$28.65	$28.65	$28.05	$28.15	$18.05	24,954
2018-06-07	$28.40	$28.80	$28.05	$28.70	$18.41	39,945
2018-06-06	$28.50	$28.50	$27.95	$28.20	$18.09	53,988
2018-06-05	$29.10	$29.10	$28.45	$28.65	$18.37	31,506
2018-06-04	$28.95	$29.16	$28.75	$29.10	$18.66	37,680
2018-06-01	$29.60	$29.60	$28.75	$29.15	$18.70	43,156
2018-05-31	$29.00	$29.65	$28.63	$29.40	$18.86	49,863
2018-05-30	$28.90	$29.31	$28.70	$29.00	$18.60	22,335
2018-05-29	$29.70	$29.70	$28.60	$28.60	$18.34	22,836
2018-05-25	$29.60	$29.74	$29.00	$29.35	$18.82	50,230
2018-05-24	$29.50	$29.90	$29.25	$29.70	$19.05	28,983
2018-05-23	$29.10	$29.60	$29.05	$29.50	$18.92	53,262
2018-05-22	$29.10	$29.85	$29.10	$29.35	$18.82	20,782
2018-05-21	$29.15	$29.40	$28.85	$28.85	$18.50	120,724
2018-05-18	$29.55	$29.55	$28.85	$29.10	$18.66	13,793
2018-05-17	$29.00	$29.90	$28.80	$29.55	$18.95	325,451
2018-05-16	$28.85	$29.15	$28.70	$29.00	$18.60	19,613
2018-05-15	$28.50	$28.75	$28.10	$28.75	$18.44	38,594
2018-05-14	$28.20	$28.84	$28.15	$28.45	$18.25	58,881
2018-05-11	$28.30	$28.87	$27.90	$28.25	$18.12	22,797
2018-05-10	$28.35	$29.05	$28.35	$28.35	$18.18	46,326
2018-05-09	$29.00	$29.65	$28.35	$28.35	$18.18	23,613
2018-05-08	$28.50	$28.95	$27.55	$28.95	$18.57	52,378
2018-05-07	$28.15	$28.40	$27.50	$27.85	$17.86	57,001
2018-05-04	$28.15	$28.50	$27.95	$28.00	$17.96	34,929
2018-05-03	$29.50	$29.75	$28.75	$28.85	$18.02	53,549
2018-05-02	$30.45	$30.45	$29.20	$29.60	$18.49	114,113
2018-05-01	$30.65	$30.65	$29.55	$29.75	$18.58	14,128
2018-04-30	$29.85	$30.80	$29.65	$30.35	$18.96	33,863
2018-04-27	$29.75	$29.88	$29.55	$29.55	$18.46	49,934
2018-04-26	$29.65	$29.95	$28.70	$29.40	$18.36	28,122
2018-04-25	$29.65	$29.75	$29.25	$29.55	$18.46	9,819
2018-04-24	$30.20	$30.20	$29.40	$29.45	$18.40	15,052
2018-04-23	$30.25	$30.25	$29.75	$30.00	$18.74	29,496
2018-04-20	$30.15	$30.20	$29.35	$30.20	$18.86	18,523
2018-04-19	$29.85	$30.00	$29.55	$30.00	$18.74	28,712
2018-04-18	$29.75	$29.75	$29.43	$29.60	$18.49	24,140
2018-04-17	$29.35	$29.75	$29.35	$29.75	$18.58	38,541
2018-04-16	$28.35	$29.25	$28.35	$29.25	$18.27	121,998
2018-04-13	$28.75	$29.00	$28.20	$28.20	$17.61	43,238
2018-04-12	$29.20	$29.50	$28.85	$28.95	$18.08	20,053
2018-04-11	$29.00	$29.45	$28.75	$29.04	$18.14	22,180
2018-04-10	$29.30	$29.75	$28.83	$29.00	$18.11	25,315
2018-04-09	$29.25	$29.37	$28.70	$29.00	$18.11	42,847
2018-04-06	$29.15	$29.40	$28.50	$29.00	$18.11	14,839
2018-04-05	$28.40	$29.75	$28.40	$29.20	$18.24	33,421
2018-04-04	$27.95	$28.80	$27.88	$28.35	$17.71	11,418
2018-04-03	$28.25	$28.63	$27.10	$28.15	$17.58	44,911
2018-04-02	$28.35	$28.35	$27.25	$28.25	$17.65	33,719
2018-03-29	$27.00	$28.65	$27.00	$28.35	$17.71	51,202
2018-03-28	$27.55	$27.85	$27.00	$27.00	$16.86	10,779
2018-03-27	$27.00	$27.75	$26.65	$27.75	$17.33	76,759
2018-03-26	$27.50	$27.50	$26.60	$27.00	$16.86	36,757
2018-03-23	$27.60	$27.85	$27.20	$27.20	$16.99	25,291
2018-03-22	$27.75	$28.00	$27.40	$27.65	$17.27	24,578
2018-03-21	$27.80	$28.15	$27.64	$27.75	$17.33	38,785
2018-03-20	$28.35	$28.35	$27.50	$27.50	$17.18	33,352
2018-03-19	$28.45	$28.75	$27.70	$28.00	$17.49	39,828
2018-03-16	$28.40	$28.90	$28.25	$28.55	$17.83	21,378
2018-03-15	$29.00	$29.05	$27.70	$28.75	$17.96	67,996
2018-03-14	$29.30	$29.45	$28.75	$28.75	$17.96	17,176
2018-03-13	$29.30	$29.45	$28.80	$29.45	$18.40	39,850
2018-03-12	$29.00	$29.65	$28.88	$29.25	$18.27	35,045
2018-03-09	$28.35	$29.00	$28.20	$29.00	$18.11	49,114
2018-03-08	$28.60	$28.84	$28.15	$28.20	$17.61	34,279
2018-03-07	$28.95	$29.30	$28.10	$28.50	$17.80	89,027
2018-03-06	$29.60	$29.70	$29.00	$29.10	$18.18	32,924
2018-03-05	$29.95	$30.25	$29.11	$29.45	$18.40	37,678
2018-03-02	$30.75	$30.75	$28.90	$30.10	$18.80	76,926
2018-03-01	$31.30	$31.45	$29.55	$31.00	$19.36	42,729
2018-02-28	$31.20	$31.50	$30.60	$31.50	$19.68	34,795
2018-02-27	$29.80	$31.60	$29.80	$31.10	$19.43	25,367
2018-02-26	$30.60	$31.50	$30.40	$31.00	$19.36	26,027
2018-02-23	$30.75	$30.80	$30.50	$30.55	$19.08	4,933
2018-02-22	$30.25	$31.00	$29.60	$30.75	$19.21	62,648
2018-02-21	$30.15	$30.35	$29.95	$30.20	$18.86	13,547
2018-02-20	$31.00	$31.00	$30.15	$30.20	$18.86	13,442
2018-02-16	$31.60	$31.78	$30.57	$31.15	$19.46	19,420
2018-02-15	$32.15	$32.15	$31.50	$31.50	$19.68	12,717
2018-02-14	$32.00	$32.30	$31.44	$32.00	$19.99	22,058
2018-02-13	$31.15	$32.10	$31.01	$32.05	$20.02	26,010
2018-02-12	$30.65	$31.20	$30.36	$31.20	$19.49	27,138
2018-02-09	$30.10	$30.65	$28.80	$30.20	$18.86	48,554
2018-02-08	$30.37	$30.37	$29.60	$29.75	$18.58	15,564
2018-02-07	$30.05	$30.45	$29.90	$30.20	$18.86	34,395
2018-02-06	$29.95	$30.50	$29.70	$30.00	$18.74	45,122
2018-02-05	$29.95	$30.85	$29.95	$30.05	$18.77	48,886
2018-02-02	$31.60	$31.60	$30.30	$30.50	$19.05	31,572
2018-02-01	$31.70	$32.15	$31.30	$31.70	$19.80	45,307
2018-01-31	$31.65	$32.50	$31.45	$32.50	$19.85	44,590
2018-01-30	$31.15	$31.50	$30.75	$31.40	$19.17	26,500
2018-01-29	$31.85	$31.85	$31.10	$31.25	$19.08	37,371
2018-01-26	$32.20	$32.20	$31.75	$31.80	$19.42	16,004
2018-01-25	$32.15	$32.50	$31.75	$32.25	$19.69	24,470
2018-01-24	$33.00	$33.20	$32.00	$32.20	$19.66	35,319
2018-01-23	$32.45	$33.00	$32.00	$32.80	$20.03	32,131
2018-01-22	$31.45	$32.70	$31.05	$32.30	$19.72	49,661
2018-01-19	$31.50	$31.78	$31.26	$31.55	$19.27	47,701
2018-01-18	$32.20	$32.20	$31.20	$31.75	$19.39	41,958
2018-01-17	$31.45	$32.75	$31.15	$32.50	$19.85	61,792
2018-01-16	$32.65	$32.90	$31.90	$32.40	$19.79	76,695
2018-01-12	$32.60	$33.00	$32.05	$32.50	$19.85	53,161
2018-01-11	$32.40	$33.06	$32.05	$32.50	$19.85	35,181
2018-01-10	$32.35	$32.50	$31.90	$32.15	$19.63	36,816
2018-01-09	$32.95	$32.95	$32.20	$32.55	$19.88	27,899
2018-01-08	$33.00	$33.30	$32.45	$32.75	$20.00	26,693
2018-01-05	$33.70	$33.75	$32.50	$33.05	$20.18	45,314
2018-01-04	$33.95	$34.00	$33.10	$33.55	$20.49	42,688
2018-01-03	$32.65	$34.00	$32.51	$33.95	$20.73	46,938
2018-01-02	$32.00	$32.70	$31.88	$32.30	$19.72	43,769
2017-12-29	$31.55	$31.90	$30.60	$31.70	$19.36	42,891
2017-12-28	$31.45	$31.65	$31.20	$31.50	$19.24	10,574
2017-12-27	$31.65	$31.65	$31.20	$31.45	$19.21	14,103
2017-12-26	$30.85	$31.75	$30.85	$31.65	$19.33	27,605
2017-12-22	$32.05	$32.10	$30.70	$30.95	$18.90	41,430
2017-12-21	$31.40	$32.80	$31.35	$32.20	$19.66	62,646
2017-12-20	$30.90	$31.60	$30.90	$31.50	$19.24	37,204
2017-12-19	$30.60	$31.35	$30.45	$30.65	$18.72	69,808
2017-12-18	$30.80	$31.20	$30.60	$30.75	$18.78	23,110
2017-12-15	$30.90	$31.00	$30.10	$30.60	$18.69	46,792
2017-12-14	$31.55	$31.65	$30.85	$31.05	$18.96	23,102
2017-12-13	$30.75	$31.70	$30.75	$31.00	$18.93	39,429
2017-12-12	$29.95	$30.95	$29.95	$30.80	$18.81	28,041
2017-12-11	$29.50	$30.70	$29.45	$30.05	$18.35	34,161
2017-12-08	$28.60	$29.95	$28.60	$29.75	$18.17	17,585
2017-12-07	$28.60	$29.55	$28.60	$29.05	$17.74	41,786
2017-12-06	$29.60	$29.95	$28.60	$28.65	$17.50	33,828
2017-12-05	$29.25	$30.00	$29.20	$29.80	$18.20	46,282
2017-12-04	$29.15	$29.35	$28.70	$29.15	$17.80	40,250
2017-12-01	$29.35	$29.35	$28.85	$28.90	$17.65	21,072
2017-11-30	$29.30	$29.70	$28.30	$29.25	$17.86	37,998
2017-11-29	$28.95	$29.35	$27.08	$29.35	$17.92	66,186
2017-11-28	$29.00	$29.22	$28.50	$28.85	$17.62	27,657
2017-11-27	$29.45	$29.55	$29.00	$29.05	$17.74	47,068
2017-11-24	$29.45	$29.75	$29.27	$29.55	$18.04	9,262
2017-11-22	$28.70	$29.90	$28.60	$29.35	$17.92	40,835
2017-11-21	$27.40	$29.00	$27.40	$28.33	$17.30	52,559
2017-11-20	$27.40	$28.22	$27.25	$27.30	$16.67	62,482
2017-11-17	$28.35	$28.70	$26.80	$27.40	$16.73	160,980
2017-11-16	$29.05	$29.05	$28.05	$28.25	$17.25	45,453
2017-11-15	$28.55	$29.44	$27.50	$28.90	$17.65	40,882
2017-11-14	$29.15	$29.15	$28.25	$28.65	$17.50	27,885
2017-11-13	$29.45	$29.45	$28.70	$29.15	$17.80	24,318
2017-11-10	$29.10	$29.65	$29.04	$29.45	$17.98	27,465
2017-11-09	$28.60	$30.25	$28.60	$28.95	$17.68	35,081
2017-11-08	$30.43	$30.43	$29.10	$29.70	$18.14	50,222
2017-11-07	$30.34	$30.45	$30.04	$30.35	$18.53	19,124
2017-11-06	$30.25	$30.35	$29.70	$30.05	$18.35	23,460
2017-11-03	$30.65	$30.90	$30.15	$30.65	$18.28	45,964
2017-11-02	$30.76	$31.00	$30.00	$30.60	$18.25	17,676
2017-11-01	$30.80	$31.15	$30.35	$31.10	$18.55	26,872
2017-10-31	$30.35	$30.70	$29.95	$30.70	$18.31	39,276
2017-10-30	$30.55	$30.60	$29.85	$30.30	$18.07	28,005
2017-10-27	$29.25	$30.25	$28.80	$30.00	$17.89	31,770
2017-10-26	$28.75	$29.55	$28.50	$28.95	$17.27	22,906
2017-10-25	$28.95	$29.00	$28.45	$28.50	$17.00	35,878
2017-10-24	$29.15	$29.20	$28.66	$29.10	$17.36	15,523
2017-10-23	$29.20	$29.55	$28.70	$28.90	$17.24	32,968
2017-10-20	$29.85	$29.85	$28.61	$29.15	$17.39	31,906
2017-10-19	$30.20	$30.40	$29.70	$29.80	$17.77	25,957
2017-10-18	$31.25	$31.25	$30.21	$30.30	$18.07	13,253
2017-10-17	$31.45	$31.45	$30.60	$31.25	$18.64	16,057
2017-10-16	$31.35	$31.50	$30.90	$31.30	$18.67	7,938
2017-10-13	$31.64	$31.64	$30.63	$31.05	$18.52	9,346
2017-10-12	$30.95	$31.80	$30.90	$31.35	$18.70	14,477
2017-10-11	$30.70	$31.20	$30.69	$31.20	$18.61	12,865
2017-10-10	$30.90	$31.18	$30.65	$30.65	$18.28	6,653
2017-10-09	$31.10	$31.13	$30.70	$30.80	$18.37	6,237
2017-10-06	$31.00	$31.20	$30.65	$30.70	$18.31	7,373
2017-10-05	$30.60	$31.35	$30.60	$31.10	$18.55	6,210
2017-10-04	$31.00	$31.00	$30.55	$30.60	$18.25	10,711
2017-10-03	$31.05	$31.15	$30.45	$31.05	$18.52	7,124
2017-10-02	$30.85	$31.15	$30.50	$31.15	$18.58	11,266
2017-09-29	$30.35	$31.25	$30.10	$31.25	$18.64	25,650
2017-09-28	$30.60	$30.60	$30.15	$30.15	$17.98	6,937
2017-09-27	$30.85	$30.90	$30.35	$30.45	$18.16	25,790
2017-09-26	$31.35	$31.85	$30.10	$30.50	$18.19	23,301
2017-09-25	$29.75	$31.50	$29.75	$31.25	$18.64	21,750
2017-09-22	$29.60	$30.10	$29.30	$29.75	$17.74	22,277
2017-09-21	$30.20	$30.20	$29.10	$29.30	$17.48	19,876
2017-09-20	$30.40	$30.48	$29.70	$30.00	$17.89	20,839
2017-09-19	$30.15	$30.70	$29.95	$30.40	$18.13	27,385
2017-09-18	$30.40	$30.66	$29.85	$29.85	$17.80	14,070
2017-09-15	$29.90	$30.95	$29.40	$30.40	$18.13	26,291
2017-09-14	$30.15	$30.45	$29.75	$30.00	$17.89	18,653
2017-09-13	$29.40	$30.40	$29.40	$30.15	$17.98	12,074
2017-09-12	$28.85	$29.55	$28.85	$29.35	$17.51	40,731
2017-09-11	$29.00	$29.65	$28.80	$28.85	$17.21	48,346
2017-09-08	$29.95	$29.95	$28.85	$28.95	$17.27	32,552
2017-09-07	$30.45	$30.50	$29.40	$29.50	$17.60	31,053
2017-09-06	$30.55	$30.75	$30.15	$30.45	$18.16	12,488
2017-09-05	$31.80	$32.15	$30.25	$30.40	$18.13	35,531
2017-09-01	$31.55	$31.70	$30.70	$31.70	$18.91	15,102
2017-08-31	$30.65	$31.90	$30.30	$31.35	$18.70	25,369
2017-08-30	$30.45	$31.20	$30.25	$30.45	$18.16	31,527
2017-08-29	$30.10	$30.88	$30.10	$30.25	$18.04	25,918
2017-08-28	$30.20	$30.95	$29.70	$30.15	$17.98	34,633
2017-08-25	$30.40	$30.47	$29.60	$29.80	$17.77	14,853
2017-08-24	$30.20	$31.00	$29.85	$29.95	$17.86	21,305
2017-08-23	$29.40	$30.20	$29.40	$30.15	$17.98	16,762
2017-08-22	$29.00	$29.64	$29.00	$29.25	$17.45	14,455
2017-08-21	$30.00	$30.00	$28.50	$28.50	$17.00	20,761
2017-08-18	$29.55	$30.00	$28.86	$30.00	$17.89	22,599
2017-08-17	$29.60	$30.20	$29.35	$29.35	$17.51	10,856
2017-08-16	$30.20	$30.50	$29.40	$29.55	$17.63	17,026
2017-08-15	$30.95	$30.95	$29.65	$30.00	$17.89	21,643
2017-08-14	$30.50	$31.00	$30.05	$30.50	$18.19	14,412
2017-08-11	$28.30	$30.75	$28.25	$30.15	$17.98	100,882
2017-08-10	$30.15	$30.50	$29.75	$29.95	$17.86	23,552
2017-08-09	$31.10	$31.35	$29.85	$30.10	$17.95	43,142
2017-08-08	$32.05	$32.35	$30.30	$31.00	$18.49	46,255
2017-08-07	$31.80	$32.35	$31.70	$32.35	$19.30	19,237
2017-08-04	$32.05	$32.10	$31.05	$31.70	$18.91	31,391
2017-08-03	$33.35	$33.35	$30.78	$31.90	$19.03	56,335
2017-08-02	$34.15	$34.20	$32.65	$33.40	$19.92	43,551
2017-08-01	$35.05	$35.35	$34.35	$35.30	$20.62	36,485
2017-07-31	$34.15	$35.54	$33.05	$34.95	$20.42	137,536
2017-07-28	$34.65	$34.92	$34.05	$34.20	$19.98	24,005
2017-07-27	$35.00	$35.14	$34.40	$34.70	$20.27	26,712
2017-07-26	$34.95	$35.30	$34.50	$35.20	$20.56	31,803
2017-07-25	$35.00	$35.25	$34.60	$34.85	$20.36	19,576
2017-07-24	$34.95	$35.39	$34.65	$34.70	$20.27	15,937
2017-07-21	$34.75	$35.45	$34.50	$35.00	$20.44	15,372
2017-07-20	$34.70	$35.15	$34.55	$34.75	$20.30	15,700
2017-07-19	$34.60	$35.45	$34.45	$34.60	$20.21	58,018
2017-07-18	$34.15	$34.48	$33.80	$34.35	$20.07	19,941
2017-07-17	$33.30	$34.15	$33.05	$34.10	$19.92	20,813
2017-07-14	$32.90	$33.60	$32.60	$33.25	$19.42	24,751
2017-07-13	$33.20	$33.45	$32.25	$32.80	$19.16	27,706
2017-07-12	$32.80	$33.15	$32.40	$33.15	$19.36	21,699
2017-07-11	$32.20	$32.35	$31.70	$32.10	$18.75	12,802
2017-07-10	$31.90	$32.55	$31.90	$32.10	$18.75	13,839
2017-07-07	$31.65	$32.20	$31.50	$32.20	$18.81	16,825
2017-07-06	$31.05	$32.40	$31.05	$31.85	$18.60	43,004
2017-07-05	$32.70	$33.00	$30.95	$31.05	$18.14	53,715
2017-07-03	$32.85	$33.25	$32.70	$33.20	$19.39	16,203
2017-06-30	$32.25	$33.00	$32.05	$32.75	$19.13	29,340
2017-06-29	$31.45	$32.15	$31.40	$32.00	$18.69	13,515
2017-06-28	$31.50	$32.10	$31.25	$31.30	$18.28	19,796
2017-06-27	$31.40	$31.95	$31.00	$31.20	$18.22	42,587
2017-06-26	$32.30	$32.47	$31.30	$31.30	$18.28	20,420
2017-06-23	$31.85	$32.05	$30.50	$31.95	$18.66	74,455
2017-06-22	$30.55	$32.00	$30.55	$31.80	$18.58	21,494
2017-06-21	$30.90	$31.50	$30.45	$30.50	$17.82	23,583
2017-06-20	$32.15	$32.90	$30.40	$30.90	$18.05	54,257
2017-06-19	$32.90	$32.90	$32.20	$32.65	$19.07	31,734
2017-06-16	$31.90	$32.90	$31.90	$32.90	$19.22	20,671
2017-06-15	$31.85	$32.65	$31.35	$31.85	$18.60	28,969
2017-06-14	$32.70	$32.70	$31.35	$31.90	$18.63	27,494
2017-06-13	$31.90	$32.95	$31.90	$32.70	$19.10	27,780
2017-06-12	$32.35	$32.80	$32.00	$32.00	$18.69	55,144
2017-06-09	$31.20	$32.35	$31.08	$32.20	$18.81	52,657
2017-06-08	$30.65	$31.20	$30.65	$31.10	$18.17	23,256
2017-06-07	$31.10	$31.20	$30.50	$30.75	$17.96	30,799
2017-06-06	$30.95	$31.15	$30.60	$31.05	$18.14	38,535
2017-06-05	$31.04	$31.25	$30.75	$30.80	$17.99	23,492
2017-06-02	$30.85	$31.20	$30.75	$30.90	$18.05	13,131
2017-06-01	$30.37	$31.10	$30.31	$30.90	$18.05	19,074
2017-05-31	$31.00	$31.00	$30.20	$30.30	$17.70	42,977
2017-05-30	$30.65	$31.20	$30.65	$30.85	$18.02	31,686
2017-05-26	$31.00	$31.20	$30.55	$30.70	$17.93	17,759
2017-05-25	$30.90	$31.00	$30.65	$30.85	$18.02	14,394
2017-05-24	$30.88	$31.10	$30.70	$30.80	$17.99	18,160
2017-05-23	$30.85	$31.05	$30.45	$30.85	$18.02	44,713
2017-05-22	$31.25	$31.25	$30.70	$30.70	$17.93	6,405
2017-05-19	$30.73	$31.25	$30.50	$30.75	$17.96	38,723
2017-05-18	$30.45	$30.80	$30.30	$30.50	$17.82	10,636
2017-05-17	$31.10	$31.70	$30.30	$30.60	$17.87	20,239
2017-05-16	$31.31	$31.52	$31.10	$31.25	$18.25	9,273
2017-05-15	$31.90	$32.15	$31.10	$31.10	$18.17	27,199
2017-05-12	$31.75	$32.10	$31.48	$31.48	$18.39	9,259
2017-05-11	$31.45	$32.15	$31.15	$31.80	$18.58	16,324
2017-05-10	$31.65	$31.80	$31.30	$31.30	$18.28	27,897
2017-05-09	$30.35	$31.80	$30.35	$31.55	$18.43	29,642
2017-05-08	$30.70	$31.16	$30.25	$30.60	$17.87	23,434
2017-05-05	$29.00	$30.80	$29.00	$30.65	$17.90	47,529
2017-05-04	$30.70	$30.70	$28.35	$29.00	$16.94	85,597
2017-05-03	$31.75	$32.05	$30.55	$30.80	$17.99	43,315
2017-05-02	$33.85	$33.85	$32.45	$32.45	$18.54	95,383
2017-05-01	$32.40	$33.65	$32.40	$33.65	$19.23	40,844
2017-04-28	$33.05	$33.05	$32.05	$32.40	$18.51	42,469
2017-04-27	$32.00	$33.05	$31.05	$32.65	$18.65	52,515
2017-04-26	$31.95	$33.10	$31.95	$32.05	$18.31	36,909
2017-04-25	$31.65	$32.15	$31.55	$32.10	$18.34	27,068
2017-04-24	$31.60	$31.90	$31.25	$31.50	$18.00	13,792
2017-04-21	$30.80	$31.60	$30.80	$31.50	$18.00	18,127
2017-04-20	$31.30	$31.60	$30.90	$31.25	$17.85	206
2017-04-19	$31.55	$31.55	$30.95	$31.00	$17.71	162
2017-04-18	$31.50	$31.65	$30.95	$31.55	$18.03	21,123
2017-04-17	$31.65	$31.65	$31.40	$31.40	$17.94	21,969
2017-04-13	$32.05	$32.05	$31.20	$31.40	$17.94	36,167
2017-04-12	$31.70	$32.00	$31.50	$31.95	$18.25	18,564
2017-04-11	$31.35	$32.10	$31.10	$31.80	$18.17	20,806
2017-04-10	$31.85	$31.95	$31.20	$31.45	$17.97	14,645
2017-04-07	$31.60	$32.10	$31.25	$31.40	$17.94	22,893
2017-04-06	$31.20	$31.60	$31.10	$31.35	$17.91	11,166
2017-04-05	$31.75	$32.05	$30.60	$31.00	$17.71	16,310
2017-04-04	$32.30	$32.45	$31.40	$31.65	$18.08	18,764
2017-04-03	$33.20	$33.30	$31.60	$32.00	$18.28	37,165
2017-03-31	$32.40	$33.60	$31.85	$33.30	$19.03	77,504
2017-03-30	$32.15	$32.80	$32.10	$32.25	$18.43	29,922
2017-03-29	$31.50	$32.10	$31.43	$32.00	$18.28	12,553
2017-03-28	$31.75	$32.45	$31.25	$31.50	$18.00	32,410
2017-03-27	$30.70	$31.90	$30.30	$31.75	$18.14	40,008
2017-03-24	$30.90	$31.55	$30.35	$31.15	$17.80	48,762
2017-03-23	$30.20	$31.15	$29.98	$30.95	$17.68	49,076
2017-03-22	$29.60	$30.25	$29.60	$30.20	$17.25	41,458
2017-03-21	$30.00	$30.40	$29.60	$29.85	$17.05	62,398
2017-03-20	$29.55	$30.15	$29.55	$29.95	$17.11	36,089
2017-03-17	$29.60	$30.30	$28.55	$29.70	$16.97	606,922
2017-03-16	$30.00	$30.05	$29.30	$29.55	$16.88	104,897
2017-03-15	$29.40	$31.35	$29.25	$29.70	$16.97	135,502
2017-03-14	$30.15	$30.35	$29.00	$29.10	$16.63	115,357
2017-03-13	$30.80	$31.15	$29.25	$30.20	$17.25	225,467
2017-03-10	$31.50	$31.95	$30.85	$31.20	$17.83	54,251
2017-03-09	$30.80	$31.25	$30.30	$31.15	$17.80	50,248
2017-03-08	$31.85	$32.10	$30.60	$30.60	$17.48	51,566
2017-03-07	$31.35	$31.90	$30.85	$31.45	$17.97	31,169
2017-03-06	$31.40	$31.68	$30.85	$31.30	$17.88	47,938
2017-03-03	$30.75	$31.65	$30.75	$31.20	$17.83	46,274
2017-03-02	$30.85	$30.85	$30.00	$30.50	$17.43	62,450
2017-03-01	$31.00	$31.15	$29.80	$30.65	$17.51	95,148
2017-02-28	$31.35	$31.70	$30.15	$30.95	$17.68	68,262
2017-02-27	$30.80	$31.20	$30.50	$31.20	$17.83	40,251
2017-02-24	$30.75	$31.07	$30.05	$30.55	$17.45	47,518
2017-02-23	$32.65	$32.65	$30.10	$31.10	$17.77	104,964
2017-02-22	$33.00	$33.05	$31.90	$32.40	$18.51	34,630
2017-02-21	$32.95	$33.30	$32.55	$32.95	$18.83	25,142
2017-02-17	$32.75	$32.75	$32.15	$32.75	$18.71	19,304
2017-02-16	$33.30	$33.60	$32.60	$32.75	$18.71	18,051
2017-02-15	$32.65	$33.31	$32.65	$33.05	$18.88	15,478
2017-02-14	$32.65	$33.43	$32.55	$33.00	$18.85	19,560
2017-02-13	$33.00	$33.30	$32.55	$32.70	$18.68	47,449
2017-02-10	$34.50	$34.50	$32.95	$33.25	$19.00	25,306
2017-02-09	$34.40	$34.50	$33.85	$34.05	$19.45	27,689
2017-02-08	$34.45	$34.45	$33.05	$34.20	$19.54	31,281
2017-02-07	$34.35	$34.55	$34.25	$34.50	$19.71	27,803
2017-02-06	$34.95	$34.95	$33.78	$34.45	$19.68	35,538
2017-02-03	$35.60	$35.75	$34.65	$34.75	$19.85	33,025
2017-02-02	$35.00	$36.05	$35.00	$36.00	$20.17	48,014
2017-02-01	$34.50	$34.95	$34.35	$34.80	$19.50	18,255
2017-01-31	$34.45	$35.00	$33.70	$34.45	$19.30	19,732
2017-01-30	$34.20	$34.80	$33.50	$33.80	$18.94	46,871
2017-01-27	$34.60	$34.95	$34.00	$34.35	$19.25	38,202
2017-01-26	$33.85	$34.50	$33.60	$34.50	$19.33	48,818
2017-01-25	$34.05	$34.45	$33.40	$33.75	$18.91	53,812
2017-01-24	$33.30	$34.55	$33.30	$33.70	$18.88	31,474
2017-01-23	$33.10	$34.10	$32.95	$33.55	$18.80	24,477
2017-01-20	$32.90	$33.35	$32.65	$33.10	$18.55	16,689
2017-01-19	$33.45	$33.50	$32.60	$32.90	$18.44	31,568
2017-01-18	$33.10	$33.65	$32.95	$33.35	$18.69	44,808
2017-01-17	$33.70	$34.00	$33.00	$33.00	$18.49	50,632
2017-01-13	$34.15	$34.85	$32.65	$33.50	$18.77	94,680
2017-01-12	$33.80	$34.05	$33.40	$33.90	$19.00	80,301
2017-01-11	$33.85	$34.10	$32.90	$33.95	$19.02	116,321
2017-01-10	$33.15	$34.25	$32.85	$33.85	$18.97	97,906
2017-01-09	$32.25	$33.30	$31.69	$32.85	$18.41	73,608
2017-01-06	$31.20	$32.55	$31.00	$32.25	$18.07	84,964
2017-01-05	$30.30	$31.30	$30.25	$31.10	$17.43	112,575
2017-01-04	$29.30	$30.30	$29.20	$30.00	$16.81	51,222
2017-01-03	$28.55	$30.15	$28.50	$29.15	$16.33	58,347
2016-12-30	$28.70	$28.70	$28.20	$28.55	$16.00	19,832
2016-12-29	$27.95	$28.95	$27.50	$28.60	$16.03	37,851
2016-12-28	$28.35	$28.61	$28.00	$28.00	$15.69	23,410
2016-12-27	$28.00	$28.95	$27.95	$28.55	$16.00	45,611
2016-12-23	$27.95	$28.50	$27.80	$28.10	$15.75	56,114
2016-12-22	$28.70	$29.30	$28.15	$28.35	$15.89	87,786
2016-12-21	$28.10	$29.40	$28.05	$29.00	$16.25	29,124
2016-12-20	$28.15	$28.70	$27.95	$28.20	$15.80	44,148
2016-12-19	$28.80	$29.45	$28.05	$28.15	$15.77	114,911
2016-12-16	$29.25	$30.50	$28.80	$28.80	$16.14	222,255
2016-12-15	$28.00	$29.55	$28.00	$29.40	$16.47	11,120
2016-12-14	$29.25	$29.45	$28.20	$28.20	$15.80	14,603
2016-12-13	$30.35	$30.60	$29.10	$29.45	$16.50	123,775
2016-12-12	$28.75	$30.60	$28.50	$30.45	$17.06	116,603
2016-12-09	$28.70	$28.70	$27.35	$28.40	$15.91	55,497
2016-12-08	$27.30	$28.70	$27.30	$28.50	$15.97	60,988
2016-12-07	$27.05	$27.80	$26.85	$27.15	$15.21	36,406
2016-12-06	$27.00	$27.25	$26.65	$26.95	$15.10	29,453
2016-12-05	$26.75	$27.50	$26.45	$26.95	$15.10	45,753
2016-12-02	$26.00	$27.25	$25.80	$26.75	$14.99	92,701
2016-12-01	$25.60	$26.30	$25.50	$25.95	$14.54	51,899
2016-11-30	$25.15	$25.66	$24.65	$25.55	$14.32	57,132
2016-11-29	$25.20	$25.50	$24.65	$24.70	$13.84	41,834
2016-11-28	$25.55	$25.60	$25.25	$25.30	$14.18	33,135
2016-11-25	$25.25	$25.70	$24.90	$25.30	$14.18	11,470
2016-11-23	$25.60	$25.85	$24.90	$25.20	$14.12	35,336
2016-11-22	$26.05	$26.30	$25.40	$25.65	$14.37	62,865
2016-11-21	$25.25	$26.20	$25.25	$26.00	$14.57	66,162
2016-11-18	$24.65	$25.36	$24.60	$25.00	$14.01	61,615
2016-11-17	$25.20	$25.40	$24.65	$25.00	$14.01	58,209
2016-11-16	$24.85	$25.45	$24.60	$25.15	$14.09	44,430
2016-11-15	$24.00	$25.25	$24.00	$24.80	$13.90	88,324
2016-11-14	$22.80	$24.00	$22.65	$23.85	$13.36	89,089
2016-11-11	$21.95	$23.40	$21.85	$22.60	$12.66	114,433
2016-11-10	$22.20	$22.67	$21.60	$22.05	$12.36	72,510
2016-11-09	$21.55	$23.40	$21.55	$22.30	$12.50	319,105
2016-11-08	$21.60	$22.03	$21.30	$21.70	$12.16	39,167
2016-11-07	$22.10	$22.24	$21.30	$21.55	$12.08	38,797
2016-11-04	$22.45	$22.50	$21.75	$22.00	$12.33	43,900
2016-11-03	$22.55	$22.58	$21.55	$22.40	$12.55	66,974
2016-11-02	$23.70	$23.70	$22.95	$22.95	$12.50	65,021
2016-11-01	$24.30	$24.45	$23.55	$23.75	$12.93	78,696
2016-10-31	$25.45	$25.45	$24.55	$24.80	$13.50	53,811
2016-10-28	$25.60	$25.85	$25.20	$25.25	$13.75	38,057
2016-10-27	$25.55	$25.75	$25.25	$25.30	$13.77	53,009
2016-10-26	$25.05	$26.02	$25.05	$25.25	$13.75	57,471
2016-10-25	$25.13	$25.40	$24.90	$24.90	$13.56	25,597
2016-10-24	$25.15	$25.30	$24.95	$25.00	$13.61	127,590
2016-10-21	$25.15	$25.30	$25.00	$25.05	$13.64	37,595
2016-10-20	$25.15	$25.15	$24.90	$24.95	$13.58	46,981
2016-10-19	$25.30	$25.60	$25.05	$25.05	$13.64	16,872
2016-10-18	$25.30	$25.45	$24.95	$25.10	$13.67	25,141
2016-10-17	$25.45	$25.45	$25.05	$25.05	$13.64	24,435
2016-10-14	$25.54	$26.20	$25.36	$25.36	$13.81	20,145
2016-10-13	$25.40	$25.87	$25.24	$25.82	$14.06	43,965
2016-10-12	$26.34	$26.34	$25.40	$25.58	$13.93	63,920
2016-10-11	$26.55	$26.66	$26.17	$26.31	$14.32	28,836
2016-10-10	$26.40	$26.83	$26.40	$26.59	$14.48	25,575
2016-10-07	$26.38	$26.57	$26.10	$26.45	$14.40	49,619
2016-10-06	$26.50	$26.96	$26.13	$26.19	$14.26	85,841
2016-10-05	$27.28	$27.54	$26.28	$26.48	$14.42	66,655
2016-10-04	$27.96	$28.18	$26.86	$27.27	$14.85	41,307
2016-10-03	$28.07	$28.23	$27.29	$27.71	$15.09	60,033
2016-09-30	$29.10	$29.10	$28.37	$28.58	$15.56	38,466
2016-09-29	$28.85	$29.17	$28.55	$28.85	$15.71	101,899
2016-09-28	$27.38	$28.65	$27.34	$28.65	$15.60	16,644
2016-09-27	$27.87	$27.87	$27.09	$27.38	$14.91	28,284
2016-09-26	$28.29	$28.44	$27.64	$27.99	$15.24	61,198
2016-09-23	$27.58	$28.05	$27.42	$27.96	$15.22	46,236
2016-09-22	$27.93	$28.50	$27.48	$27.71	$15.09	61,300
2016-09-21	$27.84	$27.98	$27.48	$27.59	$15.02	24,002
2016-09-20	$27.85	$28.17	$27.38	$27.58	$15.02	39,695
2016-09-19	$27.75	$28.45	$27.69	$27.82	$15.15	32,250
2016-09-16	$27.89	$28.05	$27.20	$27.86	$15.17	424,540
2016-09-15	$28.22	$28.59	$27.84	$28.03	$15.26	102,601
2016-09-14	$28.23	$28.73	$27.56	$28.39	$15.46	56,410
2016-09-13	$28.59	$29.00	$27.82	$28.22	$15.36	75,762
2016-09-12	$27.67	$29.40	$27.67	$28.18	$15.34	102,745
2016-09-09	$27.84	$28.24	$26.71	$27.51	$14.98	102,419
2016-09-08	$29.07	$29.59	$27.90	$27.93	$15.21	106,626
2016-09-07	$28.62	$29.16	$28.58	$28.96	$15.77	67,484
2016-09-06	$27.61	$29.08	$27.37	$28.84	$15.70	100,823
2016-09-02	$26.51	$27.60	$26.21	$27.29	$14.86	71,949
2016-09-01	$25.95	$26.59	$25.80	$26.53	$14.44	51,720
2016-08-31	$26.26	$26.88	$25.82	$26.09	$14.20	71,894
2016-08-30	$26.29	$26.60	$26.09	$26.43	$14.39	30,013
2016-08-29	$26.38	$26.65	$26.08	$26.20	$14.26	45,909
2016-08-26	$26.28	$26.69	$26.08	$26.22	$14.28	22,385
2016-08-25	$27.10	$27.14	$26.11	$26.49	$14.42	45,838
2016-08-24	$27.43	$27.45	$27.06	$27.15	$14.78	21,294
2016-08-23	$27.57	$27.80	$27.00	$27.52	$14.98	28,198
2016-08-22	$28.23	$28.23	$27.40	$27.55	$15.00	23,455
2016-08-19	$28.88	$28.88	$28.20	$28.42	$15.47	47,432
2016-08-18	$28.88	$28.97	$28.19	$28.66	$15.60	21,892
2016-08-17	$28.41	$29.31	$28.25	$28.99	$15.78	24,821
2016-08-16	$28.26	$28.77	$28.21	$28.59	$15.57	56,009
2016-08-15	$28.74	$29.22	$28.06	$28.29	$15.40	64,659
2016-08-12	$27.46	$29.37	$27.46	$28.43	$15.48	130,997
2016-08-11	$27.20	$27.86	$26.49	$27.32	$14.87	81,305
2016-08-10	$26.65	$27.24	$26.63	$27.05	$14.73	97,402
2016-08-09	$26.48	$26.85	$26.30	$26.63	$14.50	64,958
2016-08-08	$25.59	$26.84	$25.59	$26.21	$14.27	134,308
2016-08-05	$25.50	$26.09	$25.20	$25.33	$13.79	84,356
2016-08-04	$26.02	$26.92	$25.25	$25.35	$13.80	94,662
2016-08-03	$25.40	$26.10	$25.29	$25.66	$13.97	160,583
2016-08-02	$25.95	$26.05	$25.49	$25.74	$13.68	60,064
2016-08-01	$26.06	$26.10	$25.65	$25.83	$13.73	39,829
2016-07-29	$25.97	$26.05	$25.50	$25.92	$13.77	34,973
2016-07-28	$25.44	$26.06	$25.20	$25.97	$13.80	46,857
2016-07-27	$26.00	$26.39	$25.31	$25.67	$13.64	141,832
2016-07-26	$25.87	$26.23	$25.64	$25.83	$13.73	47,078
2016-07-25	$25.92	$26.30	$25.47	$25.72	$13.67	56,411
2016-07-22	$26.09	$26.46	$25.65	$25.89	$13.76	47,984
2016-07-21	$26.31	$26.83	$25.90	$26.00	$13.82	120,928
2016-07-20	$26.37	$26.75	$26.04	$26.24	$13.94	77,039
2016-07-19	$26.39	$26.90	$26.33	$26.33	$13.99	76,165
2016-07-18	$25.85	$26.68	$25.80	$26.35	$14.00	59,850
2016-07-15	$26.05	$26.16	$25.53	$25.85	$13.74	151,374
2016-07-14	$25.98	$26.42	$25.82	$25.83	$13.73	50,247
2016-07-13	$26.35	$26.72	$25.81	$25.94	$13.78	37,210
2016-07-12	$25.99	$26.74	$25.85	$26.68	$14.18	122,107
2016-07-11	$26.15	$26.37	$25.89	$25.89	$13.76	30,612
2016-07-08	$26.51	$26.68	$25.80	$26.14	$13.89	46,103
2016-07-07	$27.81	$28.55	$26.21	$26.28	$13.97	50,687
2016-07-06	$27.41	$27.85	$27.01	$27.74	$14.74	29,056
2016-07-05	$27.63	$27.74	$27.13	$27.74	$14.74	31,814
2016-07-01	$26.80	$27.95	$26.80	$27.76	$14.75	58,846
2016-06-30	$26.47	$27.17	$26.38	$26.71	$14.19	64,851
2016-06-29	$26.00	$27.10	$25.84	$26.33	$13.99	105,197
2016-06-28	$25.28	$26.80	$25.28	$25.65	$13.63	112,021
2016-06-27	$26.02	$26.39	$24.16	$24.92	$13.24	99,114
2016-06-24	$25.69	$26.62	$25.44	$25.92	$13.77	80,252
2016-06-23	$26.11	$26.51	$25.10	$25.75	$13.68	120,949
2016-06-22	$26.29	$26.56	$25.60	$25.81	$13.72	81,979
2016-06-21	$26.17	$27.00	$26.02	$26.20	$13.92	116,004
2016-06-20	$26.36	$26.40	$25.52	$25.90	$13.76	44,778
2016-06-17	$26.13	$27.41	$25.55	$26.16	$13.90	291,172
2016-06-16	$26.33	$26.35	$25.77	$26.13	$13.89	86,075
2016-06-15	$26.40	$26.42	$25.90	$26.40	$14.03	76,980
2016-06-14	$25.70	$26.90	$25.42	$26.53	$14.10	89,748
2016-06-13	$26.09	$26.60	$25.73	$25.84	$13.73	82,532
2016-06-10	$26.49	$26.49	$25.75	$26.05	$13.84	83,280
2016-06-09	$26.20	$26.42	$25.96	$26.19	$13.92	83,162
2016-06-08	$26.33	$26.91	$26.20	$26.31	$13.98	80,440
2016-06-07	$25.90	$26.43	$25.85	$26.18	$13.91	58,294
2016-06-06	$26.02	$26.02	$25.79	$25.87	$13.75	30,015
2016-06-03	$25.87	$25.99	$25.51	$25.88	$13.75	24,050
2016-06-02	$26.17	$26.37	$25.65	$26.03	$13.83	28,696
2016-06-01	$26.29	$26.38	$26.00	$26.27	$13.96	47,687
2016-05-31	$26.10	$26.56	$26.04	$26.39	$14.02	57,363
2016-05-27	$25.97	$26.31	$25.64	$26.18	$13.91	30,056
2016-05-26	$25.95	$26.19	$25.29	$26.15	$13.90	102,970
2016-05-25	$25.66	$26.25	$25.54	$26.06	$13.85	46,706
2016-05-24	$25.87	$26.13	$25.29	$25.73	$13.67	90,850
2016-05-23	$25.86	$26.58	$25.80	$25.98	$13.81	82,313
2016-05-20	$26.25	$26.59	$25.70	$26.19	$13.92	77,599
2016-05-19	$25.93	$26.36	$25.57	$26.25	$13.95	18,074
2016-05-18	$26.84	$27.15	$26.04	$26.15	$13.90	64,944
2016-05-17	$27.73	$27.96	$26.79	$27.09	$14.40	51,165
2016-05-16	$28.25	$28.47	$27.43	$27.89	$14.82	58,780
2016-05-13	$28.59	$28.83	$27.62	$27.92	$14.84	43,958
2016-05-12	$28.14	$29.10	$27.25	$28.88	$15.35	45,113
2016-05-11	$27.75	$28.61	$27.00	$28.06	$14.91	152,094
2016-05-10	$28.26	$29.09	$27.62	$27.90	$14.83	117,389
2016-05-09	$29.24	$29.24	$27.40	$28.59	$15.19	137,374
2016-05-06	$32.55	$32.55	$28.76	$29.24	$15.54	336,851
2016-05-05	$32.11	$33.53	$32.07	$32.54	$17.29	29,263
2016-05-04	$32.48	$32.48	$31.92	$32.47	$17.25	16,527
2016-05-03	$32.45	$32.95	$32.30	$32.53	$17.29	19,881
2016-05-02	$33.34	$33.46	$32.40	$33.42	$17.43	22,786
2016-04-29	$32.17	$33.92	$31.63	$33.60	$17.53	102,446
2016-04-28	$32.81	$32.94	$32.47	$32.63	$17.02	22,166
2016-04-27	$32.77	$33.00	$32.37	$32.50	$16.95	12,181
2016-04-26	$32.17	$32.64	$31.82	$32.41	$16.91	9,877
2016-04-25	$32.48	$32.71	$32.15	$32.25	$16.82	14,291
2016-04-22	$31.29	$32.69	$30.72	$32.65	$17.03	49,432
2016-04-21	$31.33	$31.52	$31.01	$31.15	$16.25	19,839
2016-04-20	$30.82	$31.59	$30.82	$31.45	$16.40	56,159
2016-04-19	$31.41	$31.42	$30.90	$31.20	$16.27	22,942
2016-04-18	$29.96	$31.73	$29.96	$31.31	$16.33	12,319
2016-04-15	$30.86	$30.89	$29.60	$30.34	$15.83	63,735
2016-04-14	$30.62	$31.55	$30.21	$31.19	$16.27	28,367
2016-04-13	$31.18	$31.62	$30.14	$30.88	$16.11	24,657
2016-04-12	$30.49	$31.96	$30.49	$31.43	$16.39	14,181
2016-04-11	$31.32	$31.32	$30.49	$30.54	$15.93	3,768
2016-04-08	$30.20	$31.52	$30.20	$30.96	$16.15	6,210
2016-04-07	$30.12	$30.22	$29.44	$30.22	$15.76	13,462
2016-04-06	$29.47	$29.88	$29.16	$29.85	$15.57	30,046
2016-04-05	$30.80	$31.08	$28.83	$29.37	$15.32	59,106
2016-04-04	$30.77	$31.79	$30.77	$30.80	$16.07	31,900
2016-04-01	$31.64	$31.95	$31.08	$31.14	$16.24	12,748
2016-03-31	$30.71	$31.41	$30.54	$31.40	$16.38	57,748
2016-03-30	$31.25	$31.62	$30.74	$30.98	$16.16	48,065
2016-03-29	$30.82	$31.50	$30.01	$30.95	$16.14	44,924
2016-03-28	$30.97	$31.43	$30.62	$31.06	$16.20	34,728
2016-03-24	$30.46	$31.20	$29.50	$30.79	$16.06	45,127
2016-03-23	$30.82	$31.04	$30.03	$30.80	$16.07	38,361
2016-03-22	$30.92	$32.19	$30.54	$30.68	$16.00	50,138
2016-03-21	$30.65	$32.74	$30.42	$30.76	$16.05	230,610
2016-03-18	$30.89	$31.67	$30.20	$30.39	$15.85	37,544
2016-03-17	$30.00	$31.06	$29.59	$30.60	$15.96	138,323
2016-03-16	$29.55	$29.99	$28.94	$29.98	$15.64	64,279
2016-03-15	$28.83	$29.39	$28.59	$29.07	$15.16	34,278
2016-03-14	$28.57	$29.68	$27.93	$29.48	$15.38	35,398
2016-03-11	$29.50	$29.90	$27.91	$28.70	$14.97	25,697
2016-03-10	$28.60	$29.70	$28.03	$29.55	$15.41	73,777
2016-03-09	$27.61	$28.98	$27.32	$28.68	$14.96	40,664
2016-03-08	$27.75	$27.82	$27.16	$27.22	$14.20	59,322
2016-03-07	$28.88	$28.88	$27.81	$28.00	$14.61	63,909
2016-03-04	$29.18	$29.18	$27.94	$28.73	$14.99	71,391
2016-03-03	$28.77	$30.24	$28.31	$28.98	$15.12	48,498
2016-03-02	$29.00	$30.41	$28.22	$28.91	$15.08	107,645
2016-03-01	$32.11	$32.48	$29.51	$29.65	$15.47	205,338
2016-02-29	$30.90	$34.51	$30.90	$31.93	$16.66	125,797
2016-02-26	$28.75	$33.30	$28.57	$31.25	$16.30	142,315
2016-02-25	$28.88	$28.88	$27.05	$28.60	$14.92	57,305
2016-02-24	$25.35	$29.75	$24.99	$29.36	$15.31	54,045
2016-02-23	$26.42	$26.90	$25.28	$25.46	$13.28	98,422
2016-02-22	$25.89	$26.94	$25.71	$26.66	$13.91	5,938
2016-02-19	$25.95	$25.95	$24.62	$25.42	$13.26	38,329
2016-02-18	$25.81	$26.37	$25.23	$25.58	$13.34	88,864
2016-02-17	$25.25	$26.28	$24.83	$25.85	$13.48	48,636
2016-02-16	$22.95	$25.01	$22.95	$24.83	$12.95	24,605
2016-02-12	$23.86	$24.20	$22.14	$22.70	$11.84	83,058
2016-02-11	$23.50	$24.74	$21.84	$23.73	$12.38	52,287
2016-02-10	$24.69	$25.30	$23.67	$23.95	$12.49	43,062
2016-02-09	$26.68	$26.92	$24.09	$24.34	$12.70	60,588
2016-02-08	$27.25	$27.78	$26.31	$26.58	$13.86	60,644
2016-02-05	$28.78	$29.45	$26.76	$27.48	$14.33	30,293
2016-02-04	$27.25	$28.82	$27.25	$28.37	$14.80	51,667
2016-02-03	$27.52	$28.45	$26.26	$27.25	$14.21	125,440
2016-02-02	$27.39	$29.36	$27.16	$28.33	$14.46	37,268
2016-02-01	$28.22	$28.44	$26.82	$27.75	$14.17	29,504
2016-01-29	$25.29	$28.11	$25.29	$28.09	$14.34	139,802
2016-01-28	$25.17	$26.45	$24.82	$25.27	$12.90	29,917
2016-01-27	$24.20	$24.90	$23.80	$24.49	$12.50	54,177
2016-01-26	$24.59	$24.96	$24.09	$24.22	$12.37	89,825
2016-01-25	$24.56	$25.30	$23.54	$24.34	$12.43	20,779
2016-01-22	$24.33	$25.75	$24.33	$24.55	$12.53	41,994
2016-01-21	$24.82	$25.24	$22.52	$23.85	$12.18	159,648
2016-01-20	$25.67	$25.80	$24.43	$24.59	$12.55	63,331
2016-01-19	$28.70	$28.72	$26.56	$26.67	$13.62	26,024
2016-01-15	$26.80	$28.87	$26.80	$28.78	$14.69	27,648
2016-01-14	$28.28	$30.87	$27.83	$28.97	$14.79	35,837
2016-01-13	$29.60	$30.24	$27.78	$28.07	$14.33	108,547
2016-01-12	$30.87	$31.55	$29.01	$29.71	$15.17	37,371
2016-01-11	$31.73	$32.15	$30.45	$30.83	$15.74	111,706
2016-01-08	$32.67	$33.01	$32.00	$32.08	$16.38	33,690
2016-01-07	$33.26	$34.04	$32.59	$32.78	$16.74	85,553
2016-01-06	$33.38	$34.06	$33.38	$33.85	$17.28	121,962
2016-01-05	$33.83	$33.96	$33.48	$33.86	$17.29	83,759
2016-01-04	$35.25	$35.25	$32.95	$33.77	$17.24	50,793
2015-12-31	$32.92	$36.69	$32.04	$35.69	$18.22	151,539
2015-12-30	$29.93	$32.07	$29.87	$31.97	$16.32	17,767
2015-12-29	$29.62	$30.25	$29.60	$30.18	$15.41	50,258
2015-12-28	$30.07	$30.87	$29.13	$30.00	$15.32	80,867
2015-12-24	$29.38	$29.93	$29.20	$29.67	$15.15	39,301
2015-12-23	$28.85	$30.14	$28.74	$29.57	$15.10	66,269
2015-12-22	$28.53	$30.06	$28.28	$28.80	$14.70	78,598
2015-12-21	$30.10	$30.47	$28.05	$28.83	$14.72	80,234
2015-12-18	$30.08	$30.61	$29.54	$29.86	$15.25	43,043
2015-12-17	$31.72	$31.72	$29.58	$29.63	$15.13	39,576
2015-12-16	$30.83	$32.27	$30.74	$31.34	$16.00	37,292
2015-12-15	$30.35	$31.25	$29.74	$31.20	$15.93	53,776
2015-12-14	$30.60	$30.98	$29.03	$30.33	$15.49	92,788
2015-12-11	$34.09	$34.56	$31.01	$31.10	$15.88	58,279
2015-12-10	$33.45	$34.50	$32.32	$34.26	$17.49	45,204
2015-12-09	$32.31	$33.96	$31.74	$33.22	$16.96	41,237
2015-12-08	$32.69	$34.17	$31.64	$32.18	$16.43	38,057
2015-12-07	$35.80	$35.80	$32.91	$33.23	$16.97	58,650
2015-12-04	$37.00	$37.14	$33.10	$36.13	$18.45	114,457
2015-12-03	$37.88	$38.00	$36.78	$37.29	$19.04	51,536
2015-12-02	$37.22	$37.52	$36.12	$37.32	$19.05	45,614
2015-12-01	$36.83	$37.76	$35.86	$37.27	$19.03	36,024
2015-11-30	$36.40	$37.71	$35.50	$36.51	$18.64	91,324
2015-11-27	$34.77	$36.98	$34.40	$35.95	$18.35	34,290
2015-11-25	$33.69	$35.37	$33.44	$34.92	$17.83	14,603
2015-11-24	$32.64	$34.43	$32.64	$34.03	$17.37	37,228
2015-11-23	$31.96	$33.02	$31.85	$32.78	$16.74	30,886
2015-11-20	$32.07	$33.60	$31.70	$32.07	$16.37	21,159
2015-11-19	$31.53	$32.84	$31.50	$32.10	$16.39	22,933
2015-11-18	$30.77	$32.15	$30.58	$31.68	$16.17	14,624
2015-11-17	$30.28	$31.02	$30.07	$30.81	$15.73	19,660
2015-11-16	$30.47	$30.80	$29.62	$30.53	$15.59	26,885
2015-11-13	$31.57	$31.72	$30.38	$30.47	$15.56	20,585
2015-11-12	$32.18	$32.18	$31.05	$31.68	$16.17	18,621
2015-11-11	$32.76	$32.94	$32.02	$32.29	$16.49	36,249
2015-11-10	$32.80	$33.20	$32.37	$32.73	$16.71	31,992
2015-11-09	$33.38	$33.45	$32.33	$32.55	$16.62	43,403
2015-11-06	$33.57	$34.00	$33.09	$33.33	$17.02	23,948
2015-11-05	$32.56	$34.17	$31.81	$33.73	$17.22	25,350
2015-11-04	$33.50	$33.50	$32.20	$33.00	$16.85	65,190
2015-11-03	$33.04	$34.68	$32.37	$33.17	$16.65	82,422
2015-11-02	$32.60	$34.09	$32.60	$32.80	$16.46	24,527
2015-10-30	$33.41	$33.70	$32.50	$32.75	$16.44	28,854
2015-10-29	$32.36	$34.58	$31.86	$33.00	$16.56	32,190
2015-10-28	$31.47	$32.89	$31.13	$32.26	$16.19	74,933
2015-10-27	$32.50	$32.50	$30.69	$31.54	$15.83	42,854
2015-10-26	$31.98	$32.37	$30.10	$32.37	$16.25	45,724
2015-10-23	$33.64	$33.64	$32.08	$32.44	$16.28	42,314
2015-10-22	$33.98	$34.98	$31.61	$33.30	$16.71	56,833
2015-10-21	$33.75	$34.49	$32.73	$33.16	$16.64	36,552
2015-10-20	$34.81	$34.90	$33.77	$33.84	$16.98	32,330
2015-10-19	$35.55	$35.65	$34.74	$34.76	$17.45	42,705
2015-10-16	$35.14	$36.60	$34.80	$35.87	$18.00	36,136
2015-10-15	$34.85	$35.27	$34.50	$35.10	$17.62	26,585
2015-10-14	$33.89	$35.60	$33.89	$35.04	$17.59	49,492
2015-10-13	$34.27	$35.22	$33.79	$34.17	$17.15	53,900
2015-10-12	$34.24	$35.38	$32.74	$34.79	$17.46	21,165
2015-10-09	$34.40	$34.69	$33.60	$34.48	$17.31	35,074
2015-10-08	$33.45	$34.29	$33.30	$34.18	$17.15	47,161
2015-10-07	$33.60	$34.01	$33.20	$33.90	$17.01	27,263
2015-10-06	$32.52	$33.75	$32.52	$33.09	$16.61	40,575
2015-10-05	$32.80	$33.31	$32.02	$32.60	$16.36	38,572
2015-10-02	$32.09	$32.86	$31.63	$32.25	$16.19	43,584
2015-10-01	$30.64	$32.10	$30.64	$31.97	$16.05	22,526
2015-09-30	$30.62	$32.57	$29.29	$30.20	$15.16	110,554
2015-09-29	$30.56	$31.74	$29.71	$30.09	$15.10	57,294
2015-09-28	$31.14	$32.30	$30.58	$30.66	$15.39	41,627
2015-09-25	$31.62	$32.17	$30.33	$31.41	$15.76	49,225
2015-09-24	$32.01	$33.08	$30.59	$31.31	$15.71	44,787
2015-09-23	$33.31	$34.58	$32.10	$32.10	$16.11	49,538
2015-09-22	$34.00	$35.95	$32.89	$33.46	$16.79	86,042
2015-09-21	$35.50	$37.05	$34.10	$34.10	$17.11	82,528
2015-09-18	$35.00	$36.50	$35.00	$35.58	$17.86	56,106
2015-09-17	$34.97	$36.43	$34.56	$35.40	$17.77	73,957
2015-09-16	$35.13	$36.81	$34.53	$34.95	$17.54	81,245
2015-09-15	$34.35	$35.70	$33.60	$34.80	$17.47	47,814
2015-09-14	$37.27	$37.84	$33.78	$34.66	$17.40	68,096
2015-09-11	$37.86	$37.86	$36.21	$37.22	$18.68	57,175
2015-09-10	$37.76	$38.59	$36.34	$37.98	$19.06	71,750
2015-09-09	$38.86	$39.49	$36.44	$37.26	$18.70	45,342
2015-09-08	$40.00	$40.43	$37.64	$38.36	$19.25	52,899

Delek Logistics Partners LP (DKL) News Headlines

US refiner Delek could run more light sweet oil if tariffs bite, CEO says

None

reuters.com Feb. 6, 2025

Recent Delek Logistics Partners LP (DKL) News

Similar Companies to Delek Logistics Partners LP (DKL) in the Oil & Gas Midstream Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TC Energy Corporation	TRP	Oil & Gas Midstream	Energy	43,000
Oneok Inc	OKE	Oil & Gas Midstream	Energy	28,000
Enbridge Inc	ENB	Oil & Gas Midstream	Energy	13,000
Teekay Corp	TK	Oil & Gas Midstream	Energy	10,000
Williams Cos Inc	WMB	Oil & Gas Midstream	Energy	9,000
Torm Plc - Class A	TRMD	Oil & Gas Midstream	Energy	8,379
Kinder Morgan Inc - Class P	KMI	Oil & Gas Midstream	Energy	8,300
Targa Resources Corp	TRGP	Oil & Gas Midstream	Energy	7,500
Nustar Energy L P	NS	Oil & Gas Midstream	Energy	5,800
Energy Transfer LP	ET	Oil & Gas Midstream	Energy	5,500

Delek Logistics Partners LP (DKL) Exchange: NYSE