GFL Environmental Inc (Sub Voting) (GFL) Stock

Data as of May 2, 2025

$50.40 ($0.56) 1.12%

GFL Environmental Inc (Sub Voting) - Daily Information

Click for more stock information on GFL Environmental Inc (Sub Voting).

Daily Information	Data
Date	May 2, 2025
Open	$50.17
Previous Close	$50.40
High	$51.04
Low	$50.07
Adjusted Open	$50.17
Previous Adjusted Close	$50.40
Adjusted High	$51.04
Adjusted Low	$50.07

About GFL Environmental Inc (Sub Voting) (GFL)

GFL Environmental Inc (Sub Voting) (GFL) is a diversified environmental services company providing a comprehensive line of solid waste management, infrastructure & soil remediation and liquid waste management services throughout Canada and in some US states. GFL has grown steadily since its founding in 2008 and now boasts a team of more than 15,000 people, operating in over 75 locations, including 10 operating transfer stations, 6 material recycling facilities, 4 waste-to-energy facilities, 91 collection operations, 15 ecological habitats, and over 30 soil remediation sites nationwide.

Invest in GFL Environmental Inc (Sub Voting) (GFL)

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

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

$417 million in distributions.

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

Historical Stock Data for GFL Environmental Inc (Sub Voting) (GFL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$50.17	$51.04	$50.07	$50.40	$50.40	1,345,603
2025-05-01	$50.00	$50.09	$47.52	$49.84	$49.84	2,289,352
2025-04-30	$50.00	$50.00	$48.74	$49.90	$49.90	2,104,705
2025-04-29	$48.61	$49.91	$48.29	$49.91	$49.91	1,357,528
2025-04-28	$48.98	$49.02	$48.17	$48.58	$48.58	921,140
2025-04-25	$48.80	$49.01	$48.09	$48.99	$48.99	1,092,661
2025-04-24	$48.04	$48.83	$47.32	$48.81	$48.81	959,865
2025-04-23	$47.99	$48.31	$47.55	$48.07	$48.07	1,282,859
2025-04-22	$47.26	$47.92	$47.08	$47.43	$47.43	1,579,861
2025-04-21	$48.36	$48.43	$46.86	$47.05	$47.05	1,299,918
2025-04-17	$48.80	$49.16	$48.41	$48.43	$48.43	1,192,629
2025-04-16	$49.00	$49.29	$48.06	$48.55	$48.55	914,973
2025-04-15	$49.01	$49.45	$48.66	$48.97	$48.97	1,145,711
2025-04-14	$48.74	$49.30	$48.43	$48.95	$48.95	1,609,046
2025-04-11	$47.68	$48.38	$46.93	$48.25	$48.23	1,790,719
2025-04-10	$47.33	$48.05	$46.66	$47.50	$47.49	2,475,707
2025-04-09	$43.14	$47.80	$43.14	$47.62	$47.61	3,821,035
2025-04-08	$44.05	$44.72	$43.13	$43.33	$43.33	5,698,328
2025-04-07	$43.13	$44.65	$42.16	$42.93	$42.93	3,794,316
2025-04-04	$47.36	$47.42	$44.24	$44.73	$44.73	3,811,503
2025-04-03	$47.96	$48.94	$47.17	$48.13	$48.13	2,805,568
2025-04-02	$47.60	$48.39	$47.27	$48.38	$48.38	1,568,771
2025-04-01	$47.70	$48.44	$47.39	$47.77	$47.77	1,549,363
2025-03-31	$47.63	$48.58	$46.94	$48.31	$48.31	2,144,476
2025-03-28	$48.58	$48.64	$47.53	$47.76	$47.76	2,045,921
2025-03-27	$48.21	$48.90	$47.77	$48.80	$48.80	2,680,897
2025-03-26	$49.20	$49.35	$47.70	$48.35	$48.35	5,582,159
2025-03-25	$49.00	$49.00	$48.11	$48.62	$48.62	875,713
2025-03-24	$48.16	$48.80	$47.71	$48.14	$48.14	1,428,578
2025-03-21	$47.44	$48.01	$47.36	$47.82	$47.82	715,455
2025-03-20	$47.90	$48.45	$47.47	$48.08	$48.08	1,772,083
2025-03-19	$46.99	$48.79	$46.80	$48.01	$48.01	2,790,236
2025-03-18	$46.30	$46.92	$46.30	$46.76	$46.76	2,037,307
2025-03-17	$46.49	$46.96	$46.13	$46.30	$46.30	1,870,638
2025-03-14	$46.35	$47.18	$45.35	$46.28	$46.28	1,811,910
2025-03-13	$45.85	$46.83	$45.82	$45.99	$45.99	1,537,485
2025-03-12	$46.79	$47.06	$45.38	$46.05	$46.05	1,664,324
2025-03-11	$46.73	$47.60	$46.22	$46.29	$46.29	2,032,127
2025-03-10	$46.33	$47.31	$46.08	$46.73	$46.73	1,733,010
2025-03-07	$45.96	$47.17	$45.59	$46.83	$46.83	2,348,487
2025-03-06	$46.74	$47.50	$46.16	$46.39	$46.39	3,015,996
2025-03-05	$45.46	$48.09	$45.46	$47.36	$47.36	3,062,351
2025-03-04	$46.84	$47.30	$45.52	$45.52	$45.52	3,627,774
2025-03-03	$45.00	$47.05	$45.00	$46.50	$46.50	2,981,729
2025-02-28	$43.53	$45.27	$43.16	$45.16	$45.16	2,192,023
2025-02-27	$44.53	$44.94	$43.03	$43.04	$43.04	2,750,419
2025-02-26	$43.47	$45.12	$42.88	$44.36	$44.36	2,077,068
2025-02-25	$46.68	$46.96	$43.86	$43.98	$43.98	3,563,490
2025-02-24	$45.77	$46.45	$45.52	$46.00	$46.00	1,082,481
2025-02-21	$46.17	$46.77	$45.82	$46.33	$46.33	987,203
2025-02-20	$46.49	$46.62	$45.76	$46.21	$46.21	787,822
2025-02-19	$46.27	$46.66	$45.97	$46.66	$46.66	778,214
2025-02-18	$46.36	$46.64	$46.11	$46.22	$46.22	1,157,135
2025-02-14	$45.65	$46.74	$45.65	$46.55	$46.55	824,100
2025-02-13	$45.94	$46.12	$45.05	$45.30	$45.30	1,717,781
2025-02-12	$46.06	$46.48	$45.62	$45.92	$45.92	1,426,868
2025-02-11	$46.35	$46.35	$45.87	$46.29	$46.29	1,364,789
2025-02-10	$46.14	$47.43	$46.07	$46.42	$46.42	1,557,012
2025-02-07	$46.13	$46.27	$45.61	$45.95	$45.95	1,168,197
2025-02-06	$45.53	$46.09	$45.39	$46.01	$46.01	1,261,533
2025-02-05	$45.00	$45.50	$44.67	$45.50	$45.50	1,225,360
2025-02-04	$43.63	$44.38	$43.46	$44.18	$44.18	1,432,887
2025-02-03	$42.49	$43.75	$42.21	$43.47	$43.47	1,337,847
2025-01-31	$43.53	$43.88	$42.83	$43.13	$43.13	2,762,893
2025-01-30	$43.65	$44.30	$43.15	$43.62	$43.62	1,752,570
2025-01-29	$43.22	$44.03	$43.00	$43.36	$43.36	2,623,171
2025-01-28	$43.26	$43.28	$42.83	$43.15	$43.15	2,971,342
2025-01-27	$42.88	$43.58	$42.46	$43.11	$43.11	5,442,257
2025-01-24	$42.05	$42.47	$42.00	$42.29	$42.29	1,797,193
2025-01-23	$41.87	$42.26	$41.77	$42.05	$42.05	2,642,203
2025-01-22	$41.76	$42.20	$41.29	$41.94	$41.94	2,162,394
2025-01-21	$42.16	$42.43	$41.37	$41.72	$41.72	1,646,926
2025-01-17	$42.58	$42.65	$41.83	$41.94	$41.94	2,136,403
2025-01-16	$42.94	$43.03	$42.42	$42.50	$42.50	1,028,155
2025-01-15	$44.05	$44.29	$42.81	$42.98	$42.98	1,567,929
2025-01-14	$44.21	$44.51	$43.37	$43.69	$43.69	1,310,501
2025-01-13	$43.89	$44.30	$43.15	$44.21	$44.21	900,832
2025-01-10	$44.10	$44.78	$43.41	$44.21	$44.20	1,579,545
2025-01-08	$43.48	$44.89	$43.10	$44.75	$44.74	3,785,771
2025-01-07	$45.62	$46.61	$42.94	$43.53	$43.52	3,054,088
2025-01-06	$44.68	$45.00	$43.81	$44.02	$44.01	848,463
2025-01-03	$44.64	$44.88	$44.33	$44.63	$44.62	600,243
2025-01-02	$44.48	$44.67	$44.01	$44.62	$44.61	742,788
2024-12-31	$44.56	$44.61	$44.28	$44.54	$44.53	607,452
2024-12-30	$44.24	$44.51	$43.71	$44.35	$44.34	460,275
2024-12-27	$44.75	$45.03	$44.29	$44.59	$44.58	580,699
2024-12-26	$44.55	$45.00	$44.55	$44.84	$44.83	697,640
2024-12-24	$44.63	$44.73	$44.40	$44.71	$44.70	298,535
2024-12-23	$44.73	$44.77	$43.86	$44.72	$44.71	595,439
2024-12-20	$44.98	$45.32	$44.69	$44.88	$44.87	1,149,422
2024-12-19	$45.55	$46.28	$44.68	$45.08	$45.07	2,383,238
2024-12-18	$44.67	$46.82	$44.40	$45.43	$45.42	3,841,330
2024-12-17	$45.49	$45.68	$44.49	$44.56	$44.55	1,846,594
2024-12-16	$45.07	$46.23	$44.92	$45.60	$45.59	1,202,718
2024-12-13	$45.29	$45.55	$44.58	$44.86	$44.86	641,570
2024-12-12	$45.58	$45.66	$45.11	$45.35	$45.35	512,160
2024-12-11	$46.36	$46.61	$45.42	$45.47	$45.47	588,540
2024-12-10	$45.71	$46.03	$45.38	$45.95	$45.95	551,507
2024-12-09	$45.91	$46.69	$45.40	$45.78	$45.78	923,262
2024-12-06	$46.64	$48.87	$45.90	$46.03	$46.03	2,477,973
2024-12-05	$46.85	$47.12	$46.23	$46.36	$46.36	627,001
2024-12-04	$46.68	$47.08	$46.49	$46.85	$46.85	986,623
2024-12-03	$46.83	$46.83	$46.30	$46.67	$46.67	593,677
2024-12-02	$47.24	$47.43	$46.39	$46.66	$46.66	865,116
2024-11-29	$46.26	$47.16	$45.87	$47.10	$47.10	530,680
2024-11-27	$46.60	$46.83	$46.14	$46.26	$46.26	674,987
2024-11-26	$46.90	$46.90	$46.27	$46.62	$46.62	747,463
2024-11-25	$46.11	$47.11	$46.02	$46.78	$46.78	1,510,870
2024-11-22	$45.95	$46.29	$45.51	$45.88	$45.88	1,253,941
2024-11-21	$45.33	$46.09	$44.70	$45.77	$45.77	932,123
2024-11-20	$45.86	$45.90	$44.80	$45.27	$45.27	1,095,442
2024-11-19	$44.68	$45.66	$44.47	$45.59	$45.59	578,018
2024-11-18	$44.01	$45.16	$43.89	$45.05	$45.05	882,461
2024-11-15	$43.27	$44.17	$43.14	$44.00	$44.00	1,405,380
2024-11-14	$44.62	$44.67	$43.31	$43.40	$43.40	814,992
2024-11-13	$44.20	$45.06	$44.01	$44.75	$44.75	1,112,123
2024-11-12	$44.24	$44.48	$43.73	$44.27	$44.27	743,848
2024-11-11	$45.45	$45.45	$44.06	$44.25	$44.25	1,081,320
2024-11-08	$45.73	$46.48	$45.09	$45.12	$45.12	1,954,631
2024-11-07	$43.82	$45.69	$43.51	$45.50	$45.50	2,236,711
2024-11-06	$42.05	$43.65	$41.91	$43.60	$43.60	2,662,177
2024-11-05	$41.38	$42.00	$41.18	$42.00	$42.00	1,486,725
2024-11-04	$41.62	$41.79	$41.21	$41.36	$41.36	900,137
2024-11-01	$41.87	$42.04	$41.32	$41.58	$41.58	1,022,651
2024-10-31	$41.72	$42.32	$41.40	$41.80	$41.80	1,350,148
2024-10-30	$41.10	$42.34	$41.10	$42.00	$42.00	2,020,310
2024-10-29	$39.99	$41.31	$39.89	$41.28	$41.28	692,431
2024-10-28	$40.31	$40.65	$40.03	$40.09	$40.09	643,696
2024-10-25	$40.98	$41.27	$39.64	$40.08	$40.08	1,158,255
2024-10-24	$41.54	$41.61	$40.97	$41.02	$41.02	694,430
2024-10-23	$41.58	$42.07	$41.55	$41.69	$41.69	1,515,035
2024-10-22	$41.33	$41.60	$41.01	$41.46	$41.46	522,344
2024-10-21	$41.32	$41.62	$41.29	$41.48	$41.48	683,638
2024-10-18	$41.72	$41.96	$41.24	$41.28	$41.28	958,421
2024-10-17	$40.78	$41.74	$40.73	$41.73	$41.73	1,019,721
2024-10-16	$40.77	$40.95	$40.52	$40.70	$40.70	426,872
2024-10-15	$40.69	$41.46	$40.67	$40.81	$40.80	1,034,662
2024-10-14	$40.79	$41.13	$40.62	$40.68	$40.67	870,228
2024-10-11	$40.44	$40.68	$40.39	$40.50	$40.49	586,075
2024-10-10	$40.80	$41.01	$40.20	$40.36	$40.35	772,367
2024-10-09	$40.92	$41.27	$40.66	$40.90	$40.89	675,587
2024-10-08	$40.05	$40.89	$40.05	$40.70	$40.69	837,182
2024-10-07	$40.37	$40.81	$39.33	$39.96	$39.95	1,123,719
2024-10-04	$40.02	$41.00	$39.77	$40.65	$40.64	1,815,352
2024-10-03	$39.53	$39.85	$39.10	$39.75	$39.74	1,100,344
2024-10-02	$39.56	$39.84	$39.02	$39.56	$39.56	1,499,698
2024-10-01	$39.94	$40.33	$39.53	$39.72	$39.72	1,013,132
2024-09-30	$39.33	$40.14	$39.15	$39.88	$39.88	863,902
2024-09-27	$39.52	$39.73	$38.78	$39.32	$39.32	1,437,064
2024-09-26	$40.56	$40.78	$39.44	$39.49	$39.49	1,241,531
2024-09-25	$40.12	$40.90	$40.12	$40.37	$40.37	1,466,623
2024-09-24	$39.39	$40.02	$39.17	$39.89	$39.89	892,182
2024-09-23	$39.38	$39.82	$39.35	$39.65	$39.65	1,016,086
2024-09-20	$39.43	$39.98	$39.11	$39.27	$39.27	1,247,322
2024-09-19	$39.65	$39.87	$39.48	$39.68	$39.68	1,573,637
2024-09-18	$39.21	$39.50	$38.80	$39.16	$39.16	1,223,729
2024-09-17	$40.08	$40.27	$39.18	$39.19	$39.19	1,624,237
2024-09-16	$40.00	$40.25	$39.79	$40.20	$40.20	1,071,596
2024-09-13	$40.33	$40.40	$39.80	$40.03	$40.03	1,618,855
2024-09-12	$40.18	$40.40	$39.50	$40.26	$40.26	4,846,256
2024-09-11	$39.74	$40.96	$39.71	$40.77	$40.77	904,193
2024-09-10	$39.64	$40.08	$39.35	$39.98	$39.98	727,196
2024-09-09	$40.01	$40.29	$39.44	$39.80	$39.80	1,060,314
2024-09-06	$40.61	$40.99	$39.33	$39.83	$39.83	3,677,550
2024-09-05	$41.35	$41.56	$40.08	$40.69	$40.69	1,619,672
2024-09-04	$41.56	$42.24	$41.13	$41.23	$41.23	922,084
2024-09-03	$43.57	$43.62	$40.94	$41.89	$41.89	1,449,118
2024-08-30	$42.58	$43.36	$42.37	$43.31	$43.31	628,918
2024-08-29	$42.80	$42.88	$42.42	$42.60	$42.60	333,329
2024-08-28	$42.19	$42.75	$42.19	$42.60	$42.60	428,188
2024-08-27	$42.40	$42.71	$42.02	$42.23	$42.23	573,380
2024-08-26	$43.67	$43.79	$42.51	$42.63	$42.63	945,780
2024-08-23	$42.21	$43.50	$42.21	$43.49	$43.49	931,143
2024-08-22	$42.18	$42.26	$41.78	$42.21	$42.21	610,525
2024-08-21	$42.10	$42.18	$41.80	$42.02	$42.02	359,804
2024-08-20	$41.63	$42.22	$41.38	$41.97	$41.97	636,403
2024-08-19	$41.39	$41.86	$41.03	$41.54	$41.54	744,086
2024-08-16	$41.10	$41.46	$40.77	$41.26	$41.26	495,758
2024-08-15	$41.04	$41.67	$41.02	$41.17	$41.17	695,761
2024-08-14	$40.25	$41.10	$40.25	$40.76	$40.76	532,966
2024-08-13	$40.45	$40.89	$39.99	$40.33	$40.33	768,673
2024-08-12	$39.51	$40.31	$39.51	$40.26	$40.26	1,353,972
2024-08-09	$39.63	$40.04	$38.29	$39.57	$39.57	3,437,779
2024-08-08	$39.86	$40.09	$38.79	$39.67	$39.67	1,125,210
2024-08-07	$39.47	$39.86	$39.22	$39.62	$39.62	518,559
2024-08-06	$39.01	$39.81	$38.89	$39.07	$39.07	1,311,330
2024-08-05	$38.87	$39.35	$37.58	$38.68	$38.68	1,864,075
2024-08-02	$39.48	$40.28	$38.98	$39.99	$39.99	2,041,472
2024-08-01	$38.29	$40.71	$37.00	$40.11	$40.11	4,044,408
2024-07-31	$38.59	$38.99	$38.41	$38.82	$38.82	955,640
2024-07-30	$38.22	$38.84	$38.22	$38.31	$38.31	720,133
2024-07-29	$38.11	$38.44	$37.81	$38.20	$38.20	790,732
2024-07-26	$38.43	$38.51	$37.70	$37.89	$37.89	919,220
2024-07-25	$39.37	$39.81	$38.22	$38.24	$38.24	1,362,242
2024-07-24	$38.95	$39.76	$38.84	$39.48	$39.48	1,526,967
2024-07-23	$39.61	$40.00	$39.29	$39.30	$39.30	1,016,508
2024-07-22	$39.17	$39.60	$38.77	$39.55	$39.55	576,654
2024-07-19	$39.10	$39.35	$38.74	$38.92	$38.92	361,373
2024-07-18	$39.52	$39.79	$39.09	$39.11	$39.11	1,396,093
2024-07-17	$38.92	$39.63	$38.92	$39.39	$39.39	1,142,387
2024-07-16	$38.41	$39.35	$38.19	$39.33	$39.33	1,116,829
2024-07-15	$37.80	$38.67	$37.64	$38.05	$38.05	1,326,852
2024-07-12	$38.13	$38.13	$37.60	$37.64	$37.63	582,202
2024-07-11	$38.51	$38.68	$37.96	$37.97	$37.96	848,351
2024-07-10	$38.74	$39.05	$38.22	$38.48	$38.47	868,792
2024-07-09	$38.53	$39.15	$38.12	$38.71	$38.70	1,804,341
2024-07-08	$39.17	$39.49	$38.97	$39.35	$39.34	1,468,904
2024-07-05	$39.38	$39.64	$39.11	$39.32	$39.31	805,166
2024-07-03	$39.22	$39.38	$38.85	$39.15	$39.14	448,988
2024-07-02	$38.70	$39.23	$38.36	$39.09	$39.08	1,060,864
2024-07-01	$38.93	$39.19	$38.25	$38.69	$38.69	792,050
2024-06-28	$38.84	$39.14	$38.77	$38.93	$38.93	1,206,708
2024-06-27	$38.54	$38.99	$38.22	$38.85	$38.85	857,427
2024-06-26	$37.63	$38.52	$37.59	$38.40	$38.40	2,228,868
2024-06-25	$37.66	$38.12	$37.47	$37.76	$37.76	910,950
2024-06-24	$38.33	$38.53	$37.47	$37.91	$37.91	867,747
2024-06-21	$38.15	$38.50	$37.94	$38.36	$38.36	862,306
2024-06-20	$38.27	$38.65	$37.88	$38.10	$38.10	488,268
2024-06-18	$38.24	$38.72	$37.67	$38.37	$38.37	737,754
2024-06-17	$37.75	$38.39	$37.61	$38.14	$38.14	787,591
2024-06-14	$37.72	$38.06	$37.41	$37.91	$37.91	468,876
2024-06-13	$37.46	$37.99	$37.26	$37.82	$37.82	935,605
2024-06-12	$37.22	$37.59	$36.86	$37.49	$37.49	819,251
2024-06-11	$37.04	$37.33	$36.55	$37.03	$37.03	952,789
2024-06-10	$36.26	$37.63	$36.26	$37.08	$37.08	1,392,136
2024-06-07	$38.01	$38.11	$35.91	$36.42	$36.42	2,877,009
2024-06-06	$38.05	$38.67	$36.13	$38.65	$38.65	4,251,759
2024-06-05	$38.51	$40.27	$37.60	$38.04	$38.04	6,982,257
2024-06-04	$34.68	$37.03	$34.59	$37.00	$37.00	4,286,641
2024-06-03	$32.71	$35.25	$32.55	$34.73	$34.73	5,423,116
2024-05-31	$31.32	$31.58	$31.09	$31.47	$31.47	1,581,286
2024-05-30	$30.78	$31.34	$30.63	$31.06	$31.06	822,442
2024-05-29	$30.96	$31.11	$30.57	$30.61	$30.61	816,226
2024-05-28	$31.36	$31.52	$30.99	$31.23	$31.23	690,775
2024-05-24	$31.37	$31.49	$31.00	$31.06	$31.06	767,523
2024-05-23	$32.00	$32.00	$31.04	$31.28	$31.28	387,312
2024-05-22	$31.61	$32.05	$31.57	$31.79	$31.79	925,612
2024-05-21	$32.40	$32.40	$31.55	$31.61	$31.61	613,819
2024-05-20	$31.92	$32.52	$31.87	$32.45	$32.45	706,446
2024-05-17	$31.95	$32.22	$31.62	$31.91	$31.91	787,216
2024-05-16	$31.46	$31.99	$31.15	$31.91	$31.91	1,323,640
2024-05-15	$31.50	$31.68	$30.97	$31.43	$31.43	1,625,513
2024-05-14	$32.50	$32.72	$31.25	$31.25	$31.25	1,016,292
2024-05-13	$32.36	$32.56	$32.03	$32.43	$32.43	1,293,010
2024-05-10	$32.49	$32.61	$32.22	$32.31	$32.31	1,315,389
2024-05-09	$32.69	$33.00	$32.13	$32.16	$32.16	1,135,418
2024-05-08	$33.30	$33.56	$32.38	$32.67	$32.67	720,808
2024-05-07	$32.99	$33.63	$32.65	$33.45	$33.45	1,545,550
2024-05-06	$33.25	$33.83	$32.84	$32.86	$32.86	1,143,598
2024-05-03	$33.64	$33.89	$32.40	$32.78	$32.78	1,825,196
2024-05-02	$32.58	$34.57	$32.58	$33.44	$33.44	2,857,968
2024-05-01	$31.82	$32.26	$31.19	$31.86	$31.86	1,394,220
2024-04-30	$32.45	$32.56	$31.75	$31.90	$31.90	905,991
2024-04-29	$32.19	$32.66	$32.19	$32.61	$32.61	1,023,383
2024-04-26	$32.19	$32.57	$31.98	$32.05	$32.05	796,929
2024-04-25	$32.61	$32.67	$31.90	$32.29	$32.29	1,257,719
2024-04-24	$33.09	$33.27	$32.68	$32.86	$32.86	923,887
2024-04-23	$33.36	$33.36	$32.96	$33.21	$33.21	974,387
2024-04-22	$33.36	$33.53	$32.95	$33.10	$33.10	834,450
2024-04-19	$32.96	$33.26	$32.62	$33.15	$33.15	827,027
2024-04-18	$33.28	$33.41	$32.84	$33.02	$33.02	428,326
2024-04-17	$33.80	$33.92	$33.14	$33.19	$33.19	486,004
2024-04-16	$33.44	$33.91	$33.14	$33.66	$33.66	795,579
2024-04-15	$33.71	$34.11	$33.25	$33.60	$33.60	717,375
2024-04-12	$33.85	$33.95	$32.73	$33.40	$33.40	1,294,210
2024-04-11	$35.22	$35.39	$33.78	$34.11	$34.10	859,173
2024-04-10	$34.69	$35.16	$34.48	$35.07	$35.06	813,697
2024-04-09	$35.45	$35.84	$35.12	$35.22	$35.21	729,436
2024-04-08	$34.73	$35.51	$34.50	$35.40	$35.39	816,825
2024-04-05	$33.55	$34.58	$33.55	$34.35	$34.35	1,090,605
2024-04-04	$34.26	$34.50	$33.60	$33.67	$33.67	856,014
2024-04-03	$33.58	$34.19	$33.53	$33.64	$33.64	869,538
2024-04-02	$34.36	$34.50	$33.49	$33.62	$33.62	1,307,260
2024-04-01	$34.57	$34.60	$34.13	$34.57	$34.57	1,023,012
2024-03-28	$34.93	$35.14	$34.43	$34.50	$34.50	727,440
2024-03-27	$33.87	$34.90	$33.45	$34.89	$34.89	1,296,959
2024-03-26	$34.68	$34.68	$33.65	$33.71	$33.71	1,846,662
2024-03-25	$35.34	$35.34	$34.56	$34.65	$34.65	524,853
2024-03-22	$35.15	$35.46	$35.01	$35.37	$35.37	952,361
2024-03-21	$35.49	$35.62	$35.00	$35.07	$35.07	944,504
2024-03-20	$34.92	$35.51	$34.68	$35.35	$35.35	1,181,206
2024-03-19	$34.08	$34.96	$33.86	$34.95	$34.95	1,675,534
2024-03-18	$33.98	$34.38	$33.86	$34.03	$34.03	1,494,085
2024-03-15	$34.04	$34.34	$33.54	$33.78	$33.78	2,181,891
2024-03-14	$34.60	$34.67	$33.85	$34.15	$34.15	1,116,645
2024-03-13	$34.79	$35.03	$34.55	$34.73	$34.73	742,295
2024-03-12	$35.10	$35.10	$34.12	$34.92	$34.92	1,096,304
2024-03-11	$34.75	$35.05	$34.56	$34.85	$34.85	790,306
2024-03-08	$35.32	$35.36	$34.50	$34.73	$34.73	1,479,282
2024-03-07	$35.04	$35.34	$34.67	$35.30	$35.30	1,287,451
2024-03-06	$34.91	$35.17	$34.36	$34.92	$34.92	984,799
2024-03-05	$35.19	$35.34	$34.36	$34.88	$34.88	1,562,475
2024-03-04	$35.47	$35.59	$34.73	$35.26	$35.26	1,151,527
2024-03-01	$35.71	$35.82	$34.94	$35.53	$35.53	2,083,906
2024-02-29	$35.28	$36.39	$35.08	$36.08	$36.08	4,457,255
2024-02-28	$35.28	$35.94	$35.28	$35.58	$35.58	401,943
2024-02-27	$36.99	$37.04	$35.44	$35.61	$35.61	1,125,319
2024-02-26	$35.70	$36.84	$35.58	$36.79	$36.79	1,290,673
2024-02-23	$35.55	$35.76	$35.08	$35.61	$35.61	880,994
2024-02-22	$36.07	$36.07	$34.94	$35.28	$35.28	1,557,153
2024-02-21	$35.52	$36.50	$33.80	$35.43	$35.43	3,112,727
2024-02-20	$36.75	$37.20	$35.95	$36.40	$36.40	2,627,702
2024-02-16	$36.36	$37.00	$36.07	$36.97	$36.97	786,740
2024-02-15	$36.13	$36.42	$35.83	$36.40	$36.40	948,407
2024-02-14	$35.24	$36.03	$35.17	$35.96	$35.96	1,299,089
2024-02-13	$34.82	$35.32	$34.43	$34.88	$34.88	933,786
2024-02-12	$35.13	$35.39	$34.98	$35.24	$35.24	953,398
2024-02-09	$35.42	$35.43	$34.90	$35.23	$35.23	961,740
2024-02-08	$35.66	$35.82	$35.11	$35.29	$35.29	1,011,390
2024-02-07	$35.42	$35.74	$35.23	$35.65	$35.65	421,972
2024-02-06	$35.86	$36.02	$35.01	$35.30	$35.30	1,243,534
2024-02-05	$35.57	$36.01	$35.41	$35.78	$35.78	1,832,116
2024-02-02	$34.89	$35.69	$34.58	$35.62	$35.62	1,468,497
2024-02-01	$34.22	$35.06	$34.21	$35.05	$35.05	1,252,632
2024-01-31	$34.15	$34.48	$33.83	$33.97	$33.97	1,679,618
2024-01-30	$33.51	$34.14	$33.24	$34.02	$34.02	2,900,133
2024-01-29	$33.47	$33.70	$33.23	$33.59	$33.59	810,659
2024-01-26	$33.50	$33.70	$33.22	$33.59	$33.59	748,286
2024-01-25	$33.94	$34.02	$33.22	$33.42	$33.42	585,353
2024-01-24	$34.02	$34.02	$33.07	$33.39	$33.39	784,660
2024-01-23	$33.58	$34.07	$33.58	$33.83	$33.83	922,564
2024-01-22	$33.89	$33.95	$33.41	$33.56	$33.56	997,569
2024-01-19	$33.23	$33.78	$32.92	$33.71	$33.71	1,239,237
2024-01-18	$32.65	$34.03	$32.54	$33.83	$33.83	1,033,077
2024-01-17	$32.26	$32.75	$32.22	$32.47	$32.47	553,154
2024-01-16	$32.36	$32.98	$32.20	$32.62	$32.62	654,206
2024-01-12	$32.86	$33.04	$32.50	$32.63	$32.62	374,710
2024-01-11	$32.85	$32.85	$32.26	$32.69	$32.68	522,024
2024-01-10	$32.44	$33.01	$32.44	$32.75	$32.74	587,842
2024-01-09	$32.93	$33.26	$32.51	$32.60	$32.59	815,240
2024-01-08	$32.40	$33.18	$32.34	$33.16	$33.15	524,273
2024-01-05	$32.34	$32.71	$32.17	$32.31	$32.30	702,593
2024-01-04	$32.51	$32.82	$32.45	$32.54	$32.53	614,937
2024-01-03	$33.53	$33.58	$32.15	$32.57	$32.56	1,762,487
2024-01-02	$34.26	$34.40	$33.50	$33.83	$33.82	1,336,890
2023-12-29	$34.50	$34.87	$34.42	$34.51	$34.51	984,917
2023-12-28	$34.32	$34.68	$34.31	$34.58	$34.58	604,792
2023-12-27	$34.16	$34.45	$33.78	$34.44	$34.44	841,775
2023-12-26	$33.54	$34.30	$33.31	$34.16	$34.16	882,478
2023-12-22	$33.60	$33.97	$33.31	$33.32	$33.32	838,419
2023-12-21	$33.15	$33.45	$32.97	$33.34	$33.34	1,041,244
2023-12-20	$32.68	$33.37	$32.68	$32.75	$32.75	1,303,403
2023-12-19	$33.11	$33.31	$32.68	$32.91	$32.91	1,222,216
2023-12-18	$32.93	$32.99	$32.54	$32.85	$32.85	1,802,105
2023-12-15	$32.10	$32.94	$31.94	$32.82	$32.82	2,477,925
2023-12-14	$32.24	$33.27	$32.16	$32.34	$32.34	3,961,790
2023-12-13	$30.12	$31.97	$30.12	$31.78	$31.78	3,924,696
2023-12-12	$28.99	$30.14	$28.83	$30.12	$30.12	1,269,606
2023-12-11	$28.50	$29.08	$28.50	$28.80	$28.80	1,522,878
2023-12-08	$28.71	$28.81	$28.21	$28.46	$28.46	604,197
2023-12-07	$29.20	$29.25	$28.34	$28.64	$28.64	691,146
2023-12-06	$28.95	$29.28	$28.75	$29.14	$29.14	1,286,196
2023-12-05	$28.91	$29.29	$28.59	$28.85	$28.85	931,972
2023-12-04	$29.43	$29.70	$29.04	$29.06	$29.06	1,181,453
2023-12-01	$28.68	$29.98	$28.64	$29.58	$29.58	1,862,082
2023-11-30	$27.70	$28.87	$27.64	$28.70	$28.70	3,070,182
2023-11-29	$27.41	$27.67	$26.87	$27.50	$27.50	2,674,342
2023-11-28	$28.36	$28.66	$27.41	$27.45	$27.45	1,751,875
2023-11-27	$29.02	$29.22	$28.50	$28.51	$28.51	1,107,673
2023-11-24	$29.20	$29.37	$29.08	$29.33	$29.33	269,836
2023-11-22	$29.85	$29.89	$29.18	$29.29	$29.29	616,693
2023-11-21	$30.00	$30.02	$29.13	$29.50	$29.50	873,439
2023-11-20	$30.06	$30.17	$29.91	$30.00	$30.00	762,460
2023-11-17	$30.14	$30.32	$30.02	$30.14	$30.14	1,057,685
2023-11-16	$30.53	$30.73	$30.01	$30.03	$30.03	574,946
2023-11-15	$30.59	$31.03	$30.44	$30.51	$30.51	961,778
2023-11-14	$29.05	$30.76	$29.05	$30.62	$30.62	2,126,756
2023-11-13	$28.62	$28.81	$28.35	$28.68	$28.68	788,285
2023-11-10	$28.55	$28.76	$28.21	$28.75	$28.75	734,332
2023-11-09	$28.87	$28.96	$28.39	$28.48	$28.48	687,760
2023-11-08	$29.13	$29.13	$28.22	$28.76	$28.76	1,300,562
2023-11-07	$28.71	$29.64	$28.34	$29.00	$29.00	1,377,485
2023-11-06	$30.30	$30.92	$28.68	$28.81	$28.81	2,583,408
2023-11-03	$28.50	$30.20	$28.50	$29.93	$29.93	2,220,832
2023-11-02	$28.89	$29.50	$28.21	$28.28	$28.28	4,590,130
2023-11-01	$28.78	$29.04	$28.44	$28.91	$28.91	1,358,467
2023-10-31	$28.86	$29.00	$28.50	$28.82	$28.82	1,128,294
2023-10-30	$28.45	$28.85	$28.40	$28.85	$28.85	2,312,478
2023-10-27	$28.38	$28.64	$28.09	$28.20	$28.20	1,696,222
2023-10-26	$29.47	$29.57	$28.28	$28.35	$28.35	1,685,856
2023-10-25	$29.28	$29.72	$29.07	$29.46	$29.46	1,626,332
2023-10-24	$29.78	$30.05	$29.25	$29.35	$29.35	1,088,925
2023-10-23	$29.97	$30.06	$29.63	$29.82	$29.82	970,751
2023-10-20	$30.33	$30.60	$29.94	$30.05	$30.05	1,712,497
2023-10-19	$30.18	$30.68	$30.00	$30.03	$30.03	1,400,262
2023-10-18	$30.78	$30.78	$29.99	$30.41	$30.41	1,270,551
2023-10-17	$30.81	$31.48	$30.72	$31.03	$31.03	764,999
2023-10-16	$30.41	$30.97	$30.08	$30.89	$30.89	923,935
2023-10-13	$31.03	$31.19	$30.14	$30.33	$30.33	1,469,255
2023-10-12	$32.48	$32.48	$30.68	$31.06	$31.05	1,514,491
2023-10-11	$33.07	$33.07	$32.35	$32.37	$32.36	846,240
2023-10-10	$32.61	$33.33	$32.49	$33.10	$33.09	736,297
2023-10-09	$32.36	$32.60	$32.13	$32.57	$32.56	481,121
2023-10-06	$32.41	$32.94	$32.26	$32.55	$32.54	1,538,639
2023-10-05	$31.57	$32.61	$31.57	$32.44	$32.43	1,517,955
2023-10-04	$31.13	$31.86	$30.95	$31.61	$31.60	1,094,655
2023-10-03	$31.13	$31.19	$30.75	$31.03	$31.03	1,245,002
2023-10-02	$31.50	$31.80	$31.22	$31.29	$31.29	1,310,291
2023-09-29	$32.07	$32.31	$31.72	$31.76	$31.76	1,028,850
2023-09-28	$32.35	$32.45	$31.82	$31.88	$31.88	1,113,247
2023-09-27	$33.44	$33.74	$32.21	$32.22	$32.22	1,135,676
2023-09-26	$33.22	$33.58	$33.05	$33.37	$33.37	2,493,673
2023-09-25	$32.79	$33.74	$32.79	$33.43	$33.43	1,070,457
2023-09-22	$33.31	$33.32	$32.48	$32.91	$32.91	1,756,424
2023-09-21	$32.90	$33.31	$32.78	$33.08	$33.08	1,733,722
2023-09-20	$33.69	$33.79	$33.22	$33.38	$33.38	1,580,181
2023-09-19	$34.25	$34.63	$33.59	$33.59	$33.59	1,434,289
2023-09-18	$33.89	$34.51	$33.76	$34.18	$34.18	1,082,516
2023-09-15	$33.83	$34.40	$33.35	$33.80	$33.80	1,733,409
2023-09-14	$33.88	$34.09	$33.53	$33.76	$33.76	915,299
2023-09-13	$33.42	$33.77	$32.93	$33.64	$33.64	1,321,754
2023-09-12	$33.00	$33.40	$32.95	$33.17	$33.17	843,369
2023-09-11	$32.39	$33.17	$32.38	$33.07	$33.07	695,399
2023-09-08	$32.71	$32.82	$32.21	$32.30	$32.30	441,474
2023-09-07	$32.34	$32.85	$32.22	$32.65	$32.65	577,170
2023-09-06	$32.45	$32.59	$32.15	$32.29	$32.29	604,093
2023-09-05	$32.38	$32.71	$31.89	$32.55	$32.55	839,847
2023-09-01	$32.36	$32.90	$32.30	$32.45	$32.45	1,308,907
2023-08-31	$32.67	$32.67	$32.08	$32.40	$32.40	1,010,416
2023-08-30	$32.59	$32.64	$32.28	$32.56	$32.56	1,387,450
2023-08-29	$32.50	$32.51	$31.96	$32.43	$32.43	1,239,326
2023-08-28	$32.35	$32.63	$32.15	$32.54	$32.54	584,749
2023-08-25	$32.50	$32.98	$32.24	$32.30	$32.30	820,076
2023-08-24	$33.67	$33.74	$32.65	$32.69	$32.69	853,386
2023-08-23	$33.91	$34.66	$33.53	$33.53	$33.53	1,561,588
2023-08-22	$33.50	$34.03	$33.50	$34.00	$34.00	2,697,165
2023-08-21	$34.06	$34.25	$33.07	$33.59	$33.59	866,470
2023-08-18	$33.63	$34.46	$33.27	$34.06	$34.06	3,497,097
2023-08-17	$33.41	$33.80	$33.09	$33.58	$33.58	2,494,073
2023-08-16	$32.70	$33.64	$32.43	$33.48	$33.48	1,360,114
2023-08-15	$32.75	$32.94	$32.61	$32.76	$32.76	1,112,556
2023-08-14	$32.82	$33.26	$32.70	$32.97	$32.97	753,099
2023-08-11	$32.94	$33.33	$32.65	$32.88	$32.88	1,248,050
2023-08-10	$33.05	$33.42	$32.72	$32.85	$32.85	1,470,119
2023-08-09	$33.73	$33.73	$32.66	$33.08	$33.08	1,151,356
2023-08-08	$33.25	$33.79	$33.12	$33.55	$33.55	1,925,664
2023-08-07	$33.19	$33.55	$33.04	$33.46	$33.46	979,677
2023-08-04	$33.02	$33.61	$32.80	$32.99	$32.99	856,113
2023-08-03	$33.34	$33.79	$32.90	$33.07	$33.07	718,835
2023-08-02	$33.99	$33.99	$33.24	$33.53	$33.53	1,063,040
2023-08-01	$34.21	$34.85	$34.03	$34.15	$34.15	1,517,426
2023-07-31	$34.45	$34.48	$33.59	$34.14	$34.14	2,111,146
2023-07-28	$35.07	$35.26	$33.96	$34.43	$34.43	2,061,636
2023-07-27	$36.32	$36.36	$33.70	$34.76	$34.76	4,236,871
2023-07-26	$36.48	$36.83	$36.02	$36.20	$36.20	1,294,501
2023-07-25	$37.27	$37.35	$36.58	$36.60	$36.60	808,606
2023-07-24	$37.34	$37.53	$36.98	$37.40	$37.40	495,700
2023-07-21	$37.85	$38.17	$37.35	$37.40	$37.40	987,910
2023-07-20	$36.95	$37.64	$36.79	$37.60	$37.60	873,573
2023-07-19	$37.19	$37.51	$36.75	$37.06	$37.06	719,890
2023-07-18	$37.44	$37.57	$36.89	$37.06	$37.06	588,530
2023-07-17	$37.56	$38.01	$37.44	$37.58	$37.58	430,218
2023-07-14	$37.16	$37.73	$36.92	$37.61	$37.61	777,127
2023-07-13	$37.21	$37.28	$36.74	$37.11	$37.11	997,928
2023-07-12	$37.71	$37.71	$36.82	$37.13	$37.13	753,801
2023-07-11	$38.20	$38.33	$37.16	$37.38	$37.38	908,147
2023-07-10	$38.49	$38.74	$38.11	$38.25	$38.25	497,128
2023-07-07	$38.29	$38.77	$38.29	$38.46	$38.46	276,421
2023-07-06	$38.53	$38.62	$38.08	$38.44	$38.44	500,888
2023-07-05	$38.87	$39.06	$38.64	$38.84	$38.84	561,923
2023-07-03	$38.77	$38.94	$38.57	$38.73	$38.73	260,137
2023-06-30	$38.29	$38.93	$38.22	$38.80	$38.80	915,683
2023-06-29	$37.72	$38.31	$37.62	$38.20	$38.20	1,116,590
2023-06-28	$37.58	$37.80	$37.36	$37.80	$37.80	726,299
2023-06-27	$37.40	$37.85	$37.23	$37.64	$37.64	446,295
2023-06-26	$36.65	$37.33	$36.65	$37.27	$37.27	601,666
2023-06-23	$36.57	$36.88	$36.38	$36.78	$36.78	595,967
2023-06-22	$37.10	$37.41	$36.68	$36.82	$36.82	642,953
2023-06-21	$37.14	$37.29	$36.65	$37.19	$37.19	495,805
2023-06-20	$37.11	$37.38	$36.82	$37.25	$37.25	599,650
2023-06-16	$37.49	$37.81	$37.03	$37.28	$37.28	696,372
2023-06-15	$37.44	$37.68	$36.85	$37.46	$37.46	576,550
2023-06-14	$37.04	$37.84	$37.04	$37.48	$37.48	806,099
2023-06-13	$37.97	$37.97	$36.80	$37.05	$37.05	1,089,141
2023-06-12	$37.37	$37.88	$37.13	$37.88	$37.88	682,964
2023-06-09	$37.15	$37.27	$36.40	$37.26	$37.26	726,191
2023-06-08	$36.67	$37.27	$36.60	$36.96	$36.96	638,255
2023-06-07	$37.18	$37.33	$36.34	$36.71	$36.71	886,195
2023-06-06	$37.28	$38.03	$37.15	$37.29	$37.29	547,915
2023-06-05	$37.53	$38.02	$37.44	$37.47	$37.47	707,539
2023-06-02	$37.17	$38.01	$36.83	$37.51	$37.51	892,102
2023-06-01	$36.31	$36.98	$35.75	$36.91	$36.91	826,577
2023-05-31	$36.82	$36.94	$36.04	$36.14	$36.14	1,740,488
2023-05-30	$36.83	$37.19	$36.56	$36.85	$36.85	883,421
2023-05-26	$36.38	$36.78	$36.33	$36.60	$36.60	770,229
2023-05-25	$36.39	$36.63	$36.20	$36.37	$36.37	927,500
2023-05-24	$36.40	$36.56	$36.08	$36.26	$36.26	1,002,251
2023-05-23	$36.97	$37.23	$36.50	$36.71	$36.71	1,378,812
2023-05-22	$37.26	$37.46	$37.03	$37.10	$37.10	793,492
2023-05-19	$37.50	$37.52	$37.04	$37.25	$37.25	1,821,125
2023-05-18	$35.98	$37.37	$35.84	$37.28	$37.28	4,118,009
2023-05-17	$37.60	$37.61	$36.86	$37.37	$37.37	450,584
2023-05-16	$37.45	$37.77	$37.22	$37.44	$37.44	484,404
2023-05-15	$37.67	$38.06	$37.47	$37.60	$37.60	846,227
2023-05-12	$37.95	$38.15	$37.23	$37.71	$37.71	632,010
2023-05-11	$37.62	$37.96	$37.41	$37.87	$37.87	1,009,809
2023-05-10	$37.94	$38.26	$37.29	$37.62	$37.62	1,024,710
2023-05-09	$36.40	$37.55	$36.01	$37.39	$37.39	1,529,165
2023-05-08	$35.67	$36.56	$35.67	$36.53	$36.53	779,730
2023-05-05	$35.78	$36.06	$35.41	$35.58	$35.58	1,027,292
2023-05-04	$36.57	$36.94	$35.16	$35.48	$35.48	1,063,016
2023-05-03	$36.86	$37.21	$36.59	$36.65	$36.65	1,399,001
2023-05-02	$36.58	$36.99	$36.43	$36.79	$36.79	1,283,880
2023-05-01	$36.26	$36.75	$35.94	$36.64	$36.64	1,552,083
2023-04-28	$34.81	$36.52	$34.61	$36.30	$36.30	3,318,129
2023-04-27	$33.68	$33.78	$32.93	$33.69	$33.69	1,220,709
2023-04-26	$34.20	$34.30	$33.31	$33.43	$33.43	1,078,328
2023-04-25	$34.85	$35.01	$34.18	$34.34	$34.34	1,306,309
2023-04-24	$35.08	$35.56	$34.97	$35.09	$35.09	1,320,181
2023-04-21	$35.02	$35.04	$34.73	$34.92	$34.92	1,452,187
2023-04-20	$34.70	$35.03	$34.58	$34.88	$34.88	1,277,811
2023-04-19	$34.09	$34.79	$34.08	$34.75	$34.75	1,158,361
2023-04-18	$34.67	$34.87	$34.16	$34.45	$34.45	669,598
2023-04-17	$34.74	$34.98	$34.35	$34.55	$34.55	1,023,569
2023-04-14	$35.23	$35.39	$34.51	$34.69	$34.69	835,564
2023-04-13	$34.95	$35.47	$34.95	$35.34	$35.33	983,276
2023-04-12	$34.87	$35.90	$34.59	$34.95	$34.94	1,136,694
2023-04-11	$34.19	$34.71	$34.19	$34.59	$34.58	784,924
2023-04-10	$33.86	$34.25	$33.74	$34.23	$34.22	694,890
2023-04-06	$33.96	$34.30	$33.89	$34.06	$34.05	1,175,114
2023-04-05	$33.96	$34.32	$33.74	$33.85	$33.84	630,440
2023-04-04	$34.57	$34.71	$33.82	$34.15	$34.14	691,947
2023-04-03	$34.45	$34.71	$34.20	$34.53	$34.52	780,085
2023-03-31	$34.43	$34.90	$34.38	$34.44	$34.43	1,141,761
2023-03-30	$33.58	$34.57	$33.56	$34.29	$34.29	1,350,197
2023-03-29	$33.01	$33.42	$32.96	$33.41	$33.41	684,523
2023-03-28	$32.49	$32.87	$32.37	$32.85	$32.85	424,799
2023-03-27	$32.66	$32.85	$32.15	$32.47	$32.47	570,241
2023-03-24	$32.16	$32.60	$32.01	$32.54	$32.54	768,473
2023-03-23	$32.75	$33.40	$32.19	$32.46	$32.46	701,698
2023-03-22	$32.91	$33.08	$32.49	$32.51	$32.51	775,214
2023-03-21	$33.50	$33.51	$32.90	$33.00	$33.00	795,999
2023-03-20	$32.78	$33.37	$32.73	$33.20	$33.20	1,116,261
2023-03-17	$33.22	$33.23	$32.60	$32.79	$32.79	1,523,162
2023-03-16	$31.98	$33.37	$31.80	$33.20	$33.20	2,577,877
2023-03-15	$31.67	$32.23	$31.49	$32.13	$32.13	1,513,173
2023-03-14	$31.51	$33.23	$31.20	$32.43	$32.43	3,391,821
2023-03-13	$31.71	$32.18	$31.16	$31.64	$31.64	2,132,307
2023-03-10	$32.88	$32.88	$31.97	$32.09	$32.09	1,653,176
2023-03-09	$32.55	$33.39	$32.42	$32.64	$32.64	2,144,491
2023-03-08	$32.72	$32.73	$32.12	$32.36	$32.36	2,346,732
2023-03-07	$32.23	$32.90	$31.97	$32.70	$32.70	4,524,939
2023-03-06	$31.57	$32.35	$31.44	$32.15	$32.15	2,073,900
2023-03-03	$31.40	$31.60	$30.97	$31.50	$31.50	1,363,826
2023-03-02	$30.51	$31.29	$30.32	$31.26	$31.26	3,248,513
2023-03-01	$30.19	$30.67	$29.60	$30.66	$30.66	3,140,731
2023-02-28	$30.70	$30.81	$30.16	$30.37	$30.37	1,691,012
2023-02-27	$31.00	$31.41	$30.41	$30.66	$30.66	3,327,189
2023-02-24	$30.48	$30.83	$30.20	$30.74	$30.74	1,675,286
2023-02-23	$31.66	$31.66	$30.60	$30.82	$30.82	1,057,018
2023-02-22	$30.20	$32.45	$30.15	$31.42	$31.42	2,844,217
2023-02-21	$30.59	$30.79	$29.53	$29.84	$29.84	1,629,362
2023-02-17	$31.31	$31.44	$30.90	$30.95	$30.95	1,542,707
2023-02-16	$30.96	$31.73	$30.92	$31.33	$31.33	1,144,157
2023-02-15	$31.30	$31.67	$31.15	$31.49	$31.49	804,576
2023-02-14	$31.65	$31.79	$31.14	$31.46	$31.46	559,240
2023-02-13	$32.02	$32.17	$31.76	$31.88	$31.88	996,412
2023-02-10	$31.60	$31.92	$31.24	$31.84	$31.84	683,600
2023-02-09	$31.99	$32.21	$31.46	$31.49	$31.49	1,298,380
2023-02-08	$31.86	$32.08	$31.63	$31.74	$31.74	683,820
2023-02-07	$31.28	$31.93	$31.08	$31.78	$31.78	1,138,991
2023-02-06	$30.94	$31.44	$30.90	$31.31	$31.31	850,635
2023-02-03	$31.48	$31.65	$31.20	$31.40	$31.40	741,443
2023-02-02	$31.44	$32.17	$31.25	$31.85	$31.85	1,320,577
2023-02-01	$30.72	$31.36	$30.51	$31.13	$31.13	1,040,446
2023-01-31	$30.82	$31.00	$30.32	$30.86	$30.86	829,729
2023-01-30	$31.13	$31.34	$30.80	$30.83	$30.83	549,056
2023-01-27	$30.74	$31.66	$30.72	$31.49	$31.49	887,449
2023-01-26	$31.59	$31.69	$30.31	$30.97	$30.97	1,353,101
2023-01-25	$31.44	$31.70	$31.09	$31.53	$31.53	1,717,680
2023-01-24	$31.55	$31.97	$31.45	$31.65	$31.65	962,004
2023-01-23	$31.26	$31.97	$31.14	$31.67	$31.67	1,341,919
2023-01-20	$30.58	$31.32	$30.11	$31.23	$31.23	1,583,449
2023-01-19	$29.73	$30.64	$29.73	$30.34	$30.34	1,452,277
2023-01-18	$30.58	$30.65	$29.91	$30.02	$30.02	938,275
2023-01-17	$30.67	$31.06	$30.54	$30.57	$30.57	2,750,588
2023-01-13	$29.58	$30.37	$29.22	$30.30	$30.30	1,022,137
2023-01-12	$30.15	$30.30	$29.74	$29.84	$29.84	4,720,002
2023-01-11	$30.45	$30.75	$29.73	$30.11	$30.11	2,861,504
2023-01-10	$30.66	$30.68	$29.93	$30.51	$30.51	1,270,966
2023-01-09	$31.79	$31.79	$30.77	$30.81	$30.81	1,024,135
2023-01-06	$30.69	$31.68	$30.62	$31.55	$31.55	1,863,531
2023-01-05	$30.22	$30.44	$29.73	$30.38	$30.38	747,701
2023-01-04	$29.76	$30.64	$29.71	$30.38	$30.38	1,574,594
2023-01-03	$29.63	$29.89	$29.12	$29.36	$29.36	1,109,401
2022-12-30	$29.37	$29.46	$28.67	$29.23	$29.23	1,003,125
2022-12-29	$28.86	$29.60	$28.71	$29.53	$29.53	1,738,162
2022-12-28	$28.56	$28.97	$28.29	$28.62	$28.62	824,949
2022-12-27	$28.26	$28.88	$27.93	$28.58	$28.58	879,744
2022-12-23	$27.97	$28.22	$27.84	$28.22	$28.22	738,243
2022-12-22	$27.92	$28.14	$27.68	$28.01	$28.01	939,487
2022-12-21	$27.97	$28.55	$27.93	$28.22	$28.22	1,500,766
2022-12-20	$27.75	$28.24	$27.75	$28.00	$28.00	1,616,935
2022-12-19	$28.34	$28.41	$27.90	$27.99	$27.99	2,178,824
2022-12-16	$28.43	$28.63	$28.04	$28.31	$28.31	1,393,347
2022-12-15	$28.45	$29.00	$28.39	$28.74	$28.74	2,065,842
2022-12-14	$28.68	$29.63	$28.62	$29.01	$29.01	1,775,133
2022-12-13	$29.26	$29.47	$28.62	$28.84	$28.84	1,226,277
2022-12-12	$28.41	$28.50	$28.16	$28.49	$28.49	569,354
2022-12-09	$28.13	$28.62	$28.03	$28.17	$28.17	829,238
2022-12-08	$28.19	$28.45	$27.85	$28.33	$28.33	727,845
2022-12-07	$27.90	$28.29	$27.85	$27.89	$27.89	784,223
2022-12-06	$28.76	$28.76	$27.64	$28.08	$28.08	1,803,696
2022-12-05	$29.32	$29.43	$28.58	$28.67	$28.67	550,914
2022-12-02	$29.12	$29.67	$28.89	$29.47	$29.47	629,157
2022-12-01	$29.30	$29.80	$29.12	$29.50	$29.50	839,659
2022-11-30	$28.34	$29.05	$27.93	$28.97	$28.97	966,028
2022-11-29	$28.05	$28.22	$27.82	$28.16	$28.16	891,646
2022-11-28	$28.51	$28.92	$28.22	$28.31	$28.31	719,115
2022-11-25	$28.79	$29.03	$28.73	$28.80	$28.80	329,919
2022-11-23	$28.48	$29.12	$28.41	$28.96	$28.96	708,968
2022-11-22	$27.82	$28.45	$27.57	$28.41	$28.41	783,071
2022-11-21	$27.56	$27.69	$27.20	$27.56	$27.56	774,573
2022-11-18	$27.27	$27.73	$27.13	$27.66	$27.66	815,666
2022-11-17	$26.76	$27.05	$26.55	$26.87	$26.87	1,003,085
2022-11-16	$26.91	$27.44	$26.75	$27.26	$27.26	907,443
2022-11-15	$27.43	$27.84	$26.91	$27.02	$27.02	949,938
2022-11-14	$28.14	$28.21	$26.91	$26.93	$26.93	1,470,868
2022-11-11	$27.24	$28.39	$27.20	$28.27	$28.27	2,161,961
2022-11-10	$26.41	$27.08	$26.08	$27.02	$27.02	2,319,354
2022-11-09	$25.55	$25.80	$25.21	$25.27	$25.27	556,216
2022-11-08	$25.58	$25.82	$25.14	$25.73	$25.73	856,484
2022-11-07	$25.28	$25.69	$25.08	$25.64	$25.64	1,263,460
2022-11-04	$25.95	$26.04	$24.82	$25.00	$25.00	1,639,298
2022-11-03	$26.03	$26.10	$24.98	$25.44	$25.44	2,912,679
2022-11-02	$26.36	$27.06	$25.99	$26.02	$26.02	853,800
2022-11-01	$27.18	$27.62	$26.32	$26.54	$26.54	904,115
2022-10-31	$26.44	$27.05	$26.44	$26.99	$26.99	1,702,486
2022-10-28	$26.07	$26.67	$25.94	$26.63	$26.63	813,165
2022-10-27	$26.54	$26.74	$26.25	$26.27	$26.27	819,206
2022-10-26	$26.68	$27.06	$26.19	$26.25	$26.25	1,124,479
2022-10-25	$26.00	$27.06	$26.00	$26.69	$26.69	1,140,669
2022-10-24	$26.24	$26.43	$25.62	$26.05	$26.05	1,170,996
2022-10-21	$25.40	$26.13	$25.11	$26.11	$26.11	1,039,260
2022-10-20	$25.61	$25.76	$24.94	$25.02	$25.02	1,125,542
2022-10-19	$25.65	$25.73	$25.27	$25.60	$25.60	1,060,125
2022-10-18	$25.81	$26.05	$25.49	$25.74	$25.74	879,344
2022-10-17	$24.34	$25.26	$24.34	$25.23	$25.23	853,137
2022-10-14	$24.70	$25.02	$23.87	$23.94	$23.94	710,918
2022-10-13	$23.54	$24.76	$23.10	$24.58	$24.57	1,537,453
2022-10-12	$24.25	$24.61	$24.13	$24.23	$24.22	1,282,442
2022-10-11	$24.58	$24.92	$24.21	$24.43	$24.43	1,432,159
2022-10-10	$24.71	$25.01	$24.37	$24.73	$24.73	1,768,885
2022-10-07	$26.24	$26.24	$24.71	$24.75	$24.75	1,708,726
2022-10-06	$27.21	$27.45	$26.01	$26.60	$26.60	1,524,760
2022-10-05	$26.86	$27.46	$26.76	$27.28	$27.28	850,830
2022-10-04	$26.29	$27.46	$26.18	$27.39	$27.39	1,599,093
2022-10-03	$25.74	$26.22	$25.22	$25.84	$25.84	1,589,863
2022-09-30	$25.59	$25.85	$25.14	$25.29	$25.29	1,102,617
2022-09-29	$26.10	$26.15	$25.45	$25.76	$25.76	713,559
2022-09-28	$25.25	$26.38	$25.09	$26.23	$26.23	1,234,303
2022-09-27	$25.92	$26.11	$25.18	$25.30	$25.30	1,086,925
2022-09-26	$26.04	$26.44	$25.58	$25.75	$25.75	1,142,793
2022-09-23	$26.41	$26.49	$25.74	$26.20	$26.20	1,236,866
2022-09-22	$27.81	$27.86	$26.50	$26.75	$26.75	1,653,104
2022-09-21	$28.30	$28.75	$27.93	$27.94	$27.94	474,405
2022-09-20	$28.20	$28.59	$27.98	$28.31	$28.31	1,184,159
2022-09-19	$27.60	$28.43	$27.59	$28.40	$28.40	705,940
2022-09-16	$28.85	$28.85	$27.74	$28.02	$28.02	2,217,273
2022-09-15	$29.85	$30.31	$29.21	$29.31	$29.31	1,428,713
2022-09-14	$30.04	$30.28	$29.83	$30.04	$30.04	981,926
2022-09-13	$30.23	$30.55	$29.99	$30.01	$30.01	1,098,085
2022-09-12	$30.61	$31.10	$30.32	$30.75	$30.75	1,465,191
2022-09-09	$29.28	$30.48	$29.02	$30.40	$30.40	1,349,190
2022-09-08	$28.79	$28.95	$28.51	$28.81	$28.81	666,171
2022-09-07	$28.50	$29.06	$28.31	$28.83	$28.83	2,195,800
2022-09-06	$28.87	$28.91	$28.32	$28.55	$28.55	776,617
2022-09-02	$29.44	$29.50	$28.42	$28.70	$28.70	1,018,567
2022-09-01	$28.54	$29.44	$28.38	$29.19	$29.19	2,494,517
2022-08-31	$28.62	$28.68	$27.97	$28.10	$28.10	897,681
2022-08-30	$28.54	$28.63	$28.01	$28.23	$28.23	607,556
2022-08-29	$28.20	$28.57	$27.98	$28.41	$28.41	563,660
2022-08-26	$29.35	$29.41	$28.26	$28.27	$28.27	677,419
2022-08-25	$29.10	$29.48	$28.92	$29.34	$29.34	789,795
2022-08-24	$28.03	$29.08	$28.03	$28.88	$28.88	652,437
2022-08-23	$28.00	$28.38	$27.94	$28.12	$28.12	628,223
2022-08-22	$28.38	$28.61	$28.00	$28.16	$28.16	885,050
2022-08-19	$28.95	$29.14	$28.57	$28.88	$28.88	623,168
2022-08-18	$29.42	$29.47	$29.15	$29.24	$29.24	671,845
2022-08-17	$29.43	$29.46	$28.87	$29.35	$29.35	873,119
2022-08-16	$29.14	$30.08	$29.03	$29.55	$29.55	672,308
2022-08-15	$29.06	$29.25	$28.94	$29.15	$29.15	741,497
2022-08-12	$29.07	$29.37	$28.94	$29.36	$29.36	648,585
2022-08-11	$28.99	$29.49	$28.76	$28.86	$28.86	1,134,045
2022-08-10	$28.77	$28.94	$28.44	$28.76	$28.76	788,885
2022-08-09	$28.94	$29.02	$28.11	$28.21	$28.21	707,436
2022-08-08	$28.81	$29.32	$28.78	$29.00	$29.00	1,122,236
2022-08-05	$28.21	$28.67	$28.11	$28.59	$28.59	647,102
2022-08-04	$28.63	$28.79	$28.31	$28.48	$28.48	851,419
2022-08-03	$28.00	$28.67	$27.71	$28.50	$28.50	910,543
2022-08-02	$27.54	$27.88	$27.34	$27.69	$27.69	729,407
2022-08-01	$27.42	$28.00	$27.25	$27.56	$27.56	1,060,985
2022-07-29	$27.95	$28.56	$27.43	$27.65	$27.65	1,768,182
2022-07-28	$27.67	$28.02	$26.64	$27.94	$27.94	2,046,270
2022-07-27	$26.86	$27.52	$26.86	$27.44	$27.44	1,784,106
2022-07-26	$27.07	$27.15	$26.47	$26.56	$26.56	1,191,598
2022-07-25	$27.36	$27.36	$26.83	$27.34	$27.34	751,224
2022-07-22	$27.12	$27.32	$26.85	$27.23	$27.23	1,037,981
2022-07-21	$26.61	$27.17	$26.50	$26.99	$26.99	870,798
2022-07-20	$26.06	$26.70	$25.95	$26.59	$26.59	831,576
2022-07-19	$25.59	$26.03	$25.17	$25.94	$25.94	1,534,083
2022-07-18	$25.28	$25.92	$25.06	$25.17	$25.17	772,632
2022-07-15	$25.12	$25.20	$24.85	$25.07	$25.07	572,694
2022-07-14	$24.07	$24.79	$24.00	$24.73	$24.72	1,271,150
2022-07-13	$24.53	$24.89	$24.43	$24.70	$24.69	1,041,552
2022-07-12	$24.88	$25.15	$24.53	$24.99	$24.98	1,754,533
2022-07-11	$25.61	$25.81	$24.82	$25.03	$25.02	1,155,557
2022-07-08	$25.98	$26.32	$25.69	$25.81	$25.80	862,060
2022-07-07	$25.97	$26.31	$25.47	$26.11	$26.10	823,574
2022-07-06	$25.44	$26.00	$25.39	$25.70	$25.69	1,812,689
2022-07-05	$25.45	$25.65	$24.64	$25.49	$25.48	1,524,001
2022-07-01	$25.82	$25.93	$25.05	$25.93	$25.92	876,865
2022-06-30	$25.79	$25.93	$25.33	$25.80	$25.79	2,607,845
2022-06-29	$26.61	$26.61	$25.81	$26.26	$26.25	999,912
2022-06-28	$27.25	$27.79	$26.34	$26.34	$26.33	931,330
2022-06-27	$27.36	$27.69	$27.14	$27.27	$27.26	431,962
2022-06-24	$27.22	$27.73	$27.07	$27.36	$27.35	929,043
2022-06-23	$25.79	$27.01	$25.73	$26.96	$26.95	1,130,874
2022-06-22	$25.30	$26.09	$25.08	$25.70	$25.69	899,082
2022-06-21	$25.51	$26.21	$25.13	$25.63	$25.62	1,045,685
2022-06-17	$24.72	$25.02	$24.16	$24.89	$24.88	1,082,583
2022-06-16	$26.26	$26.56	$24.53	$24.75	$24.74	1,607,805
2022-06-15	$26.55	$27.06	$26.00	$26.68	$26.67	932,448
2022-06-14	$27.39	$27.39	$26.32	$26.34	$26.33	1,208,913
2022-06-13	$27.59	$28.00	$27.05	$27.23	$27.22	1,182,641
2022-06-10	$29.10	$29.19	$28.21	$28.47	$28.46	1,394,606
2022-06-09	$30.19	$30.51	$29.38	$29.58	$29.57	739,727
2022-06-08	$31.69	$31.69	$30.32	$30.53	$30.52	1,149,936
2022-06-07	$31.84	$32.01	$31.43	$31.89	$31.87	375,791
2022-06-06	$31.70	$32.42	$31.70	$32.06	$32.04	1,395,361
2022-06-03	$31.42	$31.82	$31.26	$31.56	$31.54	818,693
2022-06-02	$30.66	$31.79	$30.66	$31.69	$31.67	856,117
2022-06-01	$30.63	$31.01	$30.21	$30.83	$30.82	1,309,052
2022-05-31	$31.00	$31.08	$30.36	$30.57	$30.56	1,569,869
2022-05-27	$29.85	$30.77	$29.85	$30.70	$30.69	620,549
2022-05-26	$29.35	$30.16	$29.28	$29.74	$29.73	2,022,136
2022-05-25	$29.64	$30.08	$28.46	$29.19	$29.18	1,881,994
2022-05-24	$29.69	$29.97	$29.17	$29.57	$29.56	911,257
2022-05-23	$29.53	$30.16	$29.05	$29.81	$29.80	984,826
2022-05-20	$28.79	$29.35	$28.39	$29.26	$29.25	1,241,163
2022-05-19	$27.65	$29.02	$27.57	$28.39	$28.38	1,235,840
2022-05-18	$28.37	$28.83	$27.64	$27.78	$27.77	1,312,244
2022-05-17	$28.98	$29.26	$28.38	$28.86	$28.85	597,083
2022-05-16	$27.95	$28.90	$27.79	$28.69	$28.68	1,035,515
2022-05-13	$27.06	$28.38	$26.96	$28.00	$27.99	1,465,055
2022-05-12	$26.91	$27.32	$26.22	$26.73	$26.72	2,167,137
2022-05-11	$28.24	$28.72	$27.20	$27.22	$27.21	837,979
2022-05-10	$28.93	$29.05	$27.67	$28.30	$28.29	1,017,673
2022-05-09	$29.09	$29.30	$28.00	$28.09	$28.08	1,861,987
2022-05-06	$28.70	$29.69	$28.09	$29.59	$29.58	1,284,154
2022-05-05	$29.73	$30.60	$28.64	$28.86	$28.85	2,085,890
2022-05-04	$29.68	$29.74	$28.42	$29.49	$29.48	2,142,054
2022-05-03	$30.07	$30.26	$29.52	$29.72	$29.71	1,278,929
2022-05-02	$29.99	$30.49	$29.50	$30.06	$30.05	1,808,506
2022-04-29	$31.79	$32.03	$30.05	$30.13	$30.12	1,501,930
2022-04-28	$32.02	$32.24	$31.36	$32.00	$31.98	870,163
2022-04-27	$31.20	$31.90	$31.12	$31.80	$31.78	1,294,852
2022-04-26	$30.71	$31.71	$30.66	$31.08	$31.07	2,022,155
2022-04-25	$30.89	$31.35	$30.32	$30.93	$30.92	1,383,829
2022-04-22	$32.89	$33.09	$31.03	$31.06	$31.05	2,560,590
2022-04-21	$33.89	$34.01	$33.02	$33.21	$33.19	1,082,257
2022-04-20	$33.84	$34.16	$33.24	$33.53	$33.51	1,031,354
2022-04-19	$32.70	$33.61	$32.68	$33.47	$33.45	950,935
2022-04-18	$32.67	$32.87	$32.35	$32.72	$32.70	540,296
2022-04-14	$33.12	$33.60	$32.73	$32.84	$32.82	587,082
2022-04-13	$32.42	$33.51	$32.42	$33.09	$33.06	1,373,566
2022-04-12	$32.80	$33.01	$32.30	$32.44	$32.41	1,020,181
2022-04-11	$32.30	$32.99	$31.89	$32.52	$32.49	964,236
2022-04-08	$32.93	$32.94	$32.25	$32.57	$32.54	1,357,266
2022-04-07	$30.94	$33.23	$30.76	$33.15	$33.12	2,709,128
2022-04-06	$30.89	$30.98	$30.39	$30.94	$30.91	927,765
2022-04-05	$31.70	$31.93	$30.85	$31.06	$31.03	1,049,989
2022-04-04	$32.34	$32.58	$31.50	$31.57	$31.54	586,102
2022-04-01	$32.70	$32.96	$32.10	$32.24	$32.21	1,058,210
2022-03-31	$31.92	$32.83	$31.78	$32.54	$32.51	1,679,755
2022-03-30	$32.25	$32.43	$31.68	$31.84	$31.81	885,647
2022-03-29	$32.71	$33.26	$32.23	$32.37	$32.34	1,432,717
2022-03-28	$30.82	$32.22	$30.82	$32.20	$32.17	1,673,360
2022-03-25	$30.90	$31.08	$30.60	$30.98	$30.95	733,592
2022-03-24	$31.27	$31.32	$30.70	$30.92	$30.89	1,153,913
2022-03-23	$30.54	$31.57	$30.41	$31.10	$31.07	1,201,125
2022-03-22	$31.05	$31.50	$30.63	$30.72	$30.69	1,432,428
2022-03-21	$30.81	$31.20	$30.54	$30.92	$30.89	1,314,666
2022-03-18	$29.76	$31.05	$29.72	$30.89	$30.86	2,084,566
2022-03-17	$29.39	$30.07	$29.26	$29.89	$29.86	819,710
2022-03-16	$28.77	$30.34	$28.72	$29.66	$29.63	1,777,457
2022-03-15	$28.33	$29.44	$27.91	$28.44	$28.42	1,554,501
2022-03-14	$28.68	$29.19	$27.63	$28.14	$28.12	1,684,211
2022-03-11	$28.90	$29.28	$28.02	$28.58	$28.56	1,916,310
2022-03-10	$28.04	$28.85	$27.86	$28.74	$28.72	1,147,563
2022-03-09	$28.02	$29.40	$28.02	$28.59	$28.57	2,869,753
2022-03-08	$26.29	$27.78	$25.91	$27.50	$27.48	2,525,995
2022-03-07	$28.07	$28.13	$26.23	$26.29	$26.27	2,168,848
2022-03-04	$28.53	$29.03	$28.08	$28.12	$28.10	1,756,400
2022-03-03	$29.55	$29.55	$28.66	$28.81	$28.79	1,263,758
2022-03-02	$29.38	$30.01	$29.36	$29.43	$29.41	1,424,862
2022-03-01	$29.56	$29.57	$29.02	$29.21	$29.19	1,152,935
2022-02-28	$28.80	$29.51	$28.73	$29.25	$29.23	855,255
2022-02-25	$28.50	$29.27	$28.14	$29.23	$29.21	1,302,626
2022-02-24	$26.83	$28.55	$26.76	$28.43	$28.41	1,365,215
2022-02-23	$28.48	$28.62	$27.56	$27.62	$27.60	873,461
2022-02-22	$28.20	$28.67	$27.92	$28.24	$28.22	1,091,206
2022-02-18	$28.89	$29.06	$27.98	$28.42	$28.40	1,788,901
2022-02-17	$29.19	$29.95	$28.83	$28.87	$28.85	2,230,201
2022-02-16	$29.90	$29.94	$28.87	$29.46	$29.44	2,576,426
2022-02-15	$30.52	$30.75	$29.72	$29.87	$29.84	1,644,584
2022-02-14	$30.73	$31.01	$29.97	$30.07	$30.04	2,476,864
2022-02-11	$32.43	$32.50	$30.30	$30.99	$30.96	3,705,276
2022-02-10	$32.10	$33.76	$31.87	$32.40	$32.37	2,689,466
2022-02-09	$32.45	$33.06	$32.32	$32.91	$32.88	1,630,237
2022-02-08	$31.65	$32.13	$31.40	$31.91	$31.88	787,914
2022-02-07	$31.55	$32.09	$31.42	$31.78	$31.75	881,099
2022-02-04	$31.31	$31.85	$31.29	$31.60	$31.57	1,021,876
2022-02-03	$32.22	$32.39	$31.30	$31.49	$31.46	1,053,383
2022-02-02	$33.49	$33.54	$32.62	$32.72	$32.69	807,260
2022-02-01	$33.13	$33.54	$32.64	$33.49	$33.46	901,133
2022-01-31	$31.78	$32.89	$31.47	$32.87	$32.84	1,012,249
2022-01-28	$31.13	$31.80	$30.68	$31.72	$31.69	1,389,183
2022-01-27	$32.26	$32.28	$31.17	$31.24	$31.21	1,210,612
2022-01-26	$32.62	$33.09	$31.83	$32.01	$31.98	1,187,009
2022-01-25	$32.08	$32.50	$31.50	$32.11	$32.08	1,343,548
2022-01-24	$30.88	$32.52	$30.59	$32.50	$32.47	1,737,050
2022-01-21	$32.08	$32.45	$31.45	$31.56	$31.53	1,147,980
2022-01-20	$33.30	$33.72	$32.30	$32.38	$32.35	983,206
2022-01-19	$33.59	$34.03	$33.00	$33.00	$32.97	1,327,231
2022-01-18	$33.98	$34.41	$33.44	$33.56	$33.53	1,575,300
2022-01-14	$35.05	$35.23	$33.69	$34.13	$34.00	1,120,604
2022-01-13	$34.93	$35.94	$34.70	$35.43	$35.28	1,787,335
2022-01-12	$34.99	$35.33	$34.58	$34.84	$34.70	1,459,751
2022-01-11	$34.64	$34.81	$34.02	$34.71	$34.57	1,255,679
2022-01-10	$35.00	$35.09	$33.96	$34.55	$34.41	1,027,832
2022-01-07	$35.49	$35.71	$34.45	$35.30	$35.15	1,072,165
2022-01-06	$35.27	$36.49	$35.00	$35.56	$35.41	2,187,809
2022-01-05	$37.16	$37.27	$35.25	$35.42	$35.27	1,626,524
2022-01-04	$37.89	$38.01	$36.79	$37.08	$36.93	1,159,794
2022-01-03	$37.98	$38.05	$36.79	$37.76	$37.60	714,693
2021-12-31	$37.34	$38.01	$37.33	$37.85	$37.69	570,484
2021-12-30	$37.64	$38.14	$37.43	$37.52	$37.36	967,698
2021-12-29	$37.68	$38.11	$37.42	$37.60	$37.44	611,969
2021-12-28	$38.29	$38.56	$37.69	$37.76	$37.60	631,118
2021-12-27	$38.24	$38.68	$38.03	$38.60	$38.44	355,287
2021-12-23	$37.50	$38.30	$37.43	$37.97	$37.81	537,430
2021-12-22	$36.53	$37.53	$36.51	$37.42	$37.27	1,005,680
2021-12-21	$35.56	$36.55	$35.56	$36.52	$36.37	975,961
2021-12-20	$35.77	$35.77	$34.50	$35.23	$35.08	2,505,450
2021-12-17	$35.63	$36.02	$35.04	$35.39	$35.24	1,204,791
2021-12-16	$36.24	$36.63	$35.43	$35.61	$35.46	1,331,756
2021-12-15	$36.18	$36.31	$35.39	$36.02	$35.87	1,395,541
2021-12-14	$35.91	$36.94	$35.77	$36.09	$35.94	1,792,292
2021-12-13	$36.95	$37.02	$35.91	$36.15	$36.00	1,294,330
2021-12-10	$37.37	$37.66	$36.83	$36.91	$36.76	965,745
2021-12-09	$37.93	$38.08	$37.20	$37.37	$37.22	1,454,315
2021-12-08	$38.07	$38.50	$37.59	$38.03	$37.87	1,274,159
2021-12-07	$38.28	$38.70	$37.88	$38.00	$37.84	900,574
2021-12-06	$37.39	$38.02	$37.18	$37.64	$37.48	1,055,358
2021-12-03	$38.03	$38.13	$37.04	$37.28	$37.13	1,646,404
2021-12-02	$37.06	$38.53	$37.00	$37.99	$37.83	1,953,549
2021-12-01	$38.24	$38.83	$36.29	$36.73	$36.58	4,376,857
2021-11-30	$40.00	$40.12	$38.49	$38.60	$38.44	1,185,695
2021-11-29	$40.00	$40.60	$39.55	$40.12	$39.95	1,736,463
2021-11-26	$39.54	$40.08	$39.29	$39.59	$39.43	387,552
2021-11-24	$39.79	$40.46	$39.09	$40.39	$40.22	505,302
2021-11-23	$39.00	$40.20	$38.75	$40.00	$39.83	2,807,094
2021-11-22	$40.58	$40.75	$38.96	$39.05	$38.89	1,615,753
2021-11-19	$38.01	$40.52	$37.63	$40.28	$40.11	4,429,060
2021-11-18	$41.41	$42.24	$41.00	$41.89	$41.72	1,278,195
2021-11-17	$40.23	$41.28	$40.03	$41.16	$40.99	1,158,581
2021-11-16	$39.24	$40.71	$39.10	$40.21	$40.04	1,076,300
2021-11-15	$39.84	$40.21	$38.99	$39.12	$38.96	1,116,213
2021-11-12	$38.82	$39.92	$38.64	$39.75	$39.59	804,869
2021-11-11	$39.43	$39.46	$38.53	$38.77	$38.61	1,332,355
2021-11-10	$38.72	$39.98	$38.72	$39.34	$39.18	1,364,258
2021-11-09	$39.13	$39.19	$38.25	$38.81	$38.65	1,540,012
2021-11-08	$39.98	$40.55	$38.82	$39.14	$38.98	2,223,178
2021-11-05	$40.54	$41.20	$39.38	$39.57	$39.41	1,446,118
2021-11-04	$43.15	$43.71	$40.45	$41.18	$41.01	2,395,925
2021-11-03	$41.79	$42.25	$41.09	$41.63	$41.46	623,253
2021-11-02	$41.51	$41.74	$41.11	$41.72	$41.55	546,659
2021-11-01	$41.34	$41.85	$41.21	$41.59	$41.42	947,767
2021-10-29	$40.75	$41.59	$40.32	$41.15	$40.98	721,042
2021-10-28	$39.78	$41.79	$39.77	$40.84	$40.67	1,508,490
2021-10-27	$41.26	$41.48	$39.79	$39.82	$39.66	1,051,741
2021-10-26	$41.28	$41.68	$40.96	$41.48	$41.31	902,535
2021-10-25	$41.49	$41.65	$41.01	$41.31	$41.14	383,921
2021-10-22	$40.83	$41.87	$40.40	$41.31	$41.14	753,861
2021-10-21	$40.33	$41.32	$40.33	$40.54	$40.37	941,577
2021-10-20	$40.19	$40.77	$40.12	$40.43	$40.26	1,724,919
2021-10-19	$39.66	$40.18	$39.54	$40.01	$39.84	718,236
2021-10-18	$38.81	$39.75	$38.81	$39.59	$39.43	431,866
2021-10-15	$39.40	$39.53	$38.82	$39.12	$38.96	512,344
2021-10-14	$39.96	$40.07	$39.14	$39.29	$39.12	474,008
2021-10-13	$39.91	$40.02	$38.79	$39.40	$39.23	1,037,251
2021-10-12	$39.89	$39.99	$39.12	$39.55	$39.38	967,178
2021-10-11	$38.93	$39.57	$38.82	$39.44	$39.27	594,381
2021-10-08	$39.87	$39.87	$38.81	$38.97	$38.80	1,017,243
2021-10-07	$39.25	$39.95	$39.19	$39.53	$39.36	1,079,073
2021-10-06	$37.55	$39.12	$37.35	$39.06	$38.89	2,183,463
2021-10-05	$37.14	$37.85	$36.60	$37.75	$37.58	1,745,271
2021-10-04	$37.56	$38.04	$36.42	$36.92	$36.76	864,503
2021-10-01	$37.45	$37.60	$36.57	$37.43	$37.26	839,042
2021-09-30	$37.61	$37.85	$37.02	$37.15	$36.99	1,008,672
2021-09-29	$37.41	$37.58	$36.76	$37.29	$37.13	805,618
2021-09-28	$37.19	$37.73	$36.72	$37.21	$37.05	1,067,775
2021-09-27	$37.85	$38.06	$37.12	$37.37	$37.21	508,034
2021-09-24	$37.18	$38.16	$37.11	$37.81	$37.64	832,509
2021-09-23	$37.59	$37.80	$37.21	$37.38	$37.22	564,208
2021-09-22	$36.93	$37.82	$36.85	$37.18	$37.02	3,568,641
2021-09-21	$35.94	$36.95	$35.85	$36.74	$36.58	1,589,059
2021-09-20	$35.76	$36.22	$35.19	$35.71	$35.55	1,329,904
2021-09-17	$35.81	$36.71	$35.45	$36.48	$36.32	1,713,441
2021-09-16	$35.50	$36.03	$35.19	$36.00	$35.84	1,552,089
2021-09-15	$36.34	$36.96	$35.48	$35.64	$35.48	1,368,641
2021-09-14	$37.38	$37.57	$36.04	$36.26	$36.10	1,487,290
2021-09-13	$37.35	$37.93	$37.03	$37.17	$37.01	803,568
2021-09-10	$37.07	$37.47	$36.81	$37.13	$36.97	529,806
2021-09-09	$36.59	$37.07	$36.37	$36.80	$36.64	717,705
2021-09-08	$35.75	$36.58	$35.43	$36.44	$36.28	1,108,314
2021-09-07	$36.20	$36.47	$35.43	$35.43	$35.27	1,855,553
2021-09-03	$35.38	$36.25	$35.32	$36.17	$36.01	684,565
2021-09-02	$34.96	$35.67	$34.75	$35.47	$35.31	679,215
2021-09-01	$35.25	$35.30	$34.52	$34.84	$34.69	1,274,554
2021-08-31	$35.29	$35.79	$35.08	$35.19	$35.03	575,839
2021-08-30	$34.92	$35.47	$34.75	$35.24	$35.08	496,294
2021-08-27	$34.45	$35.02	$34.45	$34.91	$34.76	664,876
2021-08-26	$34.64	$34.81	$34.36	$34.51	$34.36	310,509
2021-08-25	$34.65	$35.13	$34.48	$34.76	$34.61	430,152
2021-08-24	$34.47	$34.86	$34.32	$34.72	$34.57	432,978
2021-08-23	$33.94	$34.38	$33.89	$34.33	$34.18	508,073
2021-08-20	$33.29	$34.07	$32.98	$33.78	$33.63	817,125
2021-08-19	$33.02	$33.30	$32.58	$33.19	$33.04	1,377,086
2021-08-18	$34.24	$34.36	$33.44	$33.45	$33.30	1,986,878
2021-08-17	$35.23	$35.23	$34.28	$34.39	$34.24	1,541,223
2021-08-16	$35.30	$35.49	$35.01	$35.33	$35.17	399,599
2021-08-13	$35.73	$36.00	$35.56	$35.59	$35.43	445,208
2021-08-12	$35.44	$35.81	$35.07	$35.79	$35.63	995,356
2021-08-11	$35.20	$35.48	$34.83	$35.19	$35.03	771,265
2021-08-10	$34.94	$35.33	$34.73	$35.15	$34.99	618,615
2021-08-09	$35.02	$35.02	$34.58	$34.88	$34.73	344,049
2021-08-06	$34.97	$35.46	$34.60	$35.02	$34.87	692,370
2021-08-05	$35.30	$35.45	$34.82	$34.98	$34.83	1,126,499
2021-08-04	$34.50	$35.36	$34.39	$35.23	$35.07	1,318,042
2021-08-03	$34.67	$34.89	$34.04	$34.55	$34.40	1,197,135
2021-08-02	$35.00	$35.28	$34.42	$34.51	$34.36	698,642
2021-07-30	$33.80	$34.94	$33.80	$34.87	$34.72	1,014,736
2021-07-29	$33.38	$34.30	$33.20	$33.53	$33.38	1,579,068
2021-07-28	$33.13	$33.92	$32.87	$33.60	$33.45	1,426,820
2021-07-27	$32.40	$33.07	$32.25	$33.02	$32.87	1,390,787
2021-07-26	$32.68	$32.68	$32.25	$32.50	$32.36	344,051
2021-07-23	$32.11	$32.69	$31.95	$32.68	$32.54	650,106
2021-07-22	$31.66	$32.26	$31.66	$31.94	$31.80	1,967,539
2021-07-21	$31.61	$32.00	$31.52	$31.80	$31.66	471,674
2021-07-20	$30.78	$31.49	$30.75	$31.33	$31.19	808,136
2021-07-19	$31.11	$31.21	$30.38	$30.69	$30.55	1,070,870
2021-07-16	$31.85	$31.93	$31.50	$31.72	$31.58	1,461,901
2021-07-15	$32.45	$32.46	$31.72	$31.87	$31.72	1,125,183
2021-07-14	$31.56	$32.65	$31.44	$32.45	$32.30	2,303,422
2021-07-13	$31.47	$31.73	$31.03	$31.21	$31.06	453,044
2021-07-12	$31.53	$31.64	$30.96	$31.49	$31.34	1,673,910
2021-07-09	$31.91	$32.12	$31.47	$31.70	$31.55	870,984
2021-07-08	$32.18	$32.68	$31.75	$31.75	$31.60	1,059,736
2021-07-07	$32.03	$33.01	$32.02	$32.92	$32.76	699,141
2021-07-06	$32.30	$32.36	$31.58	$32.02	$31.87	532,695
2021-07-02	$32.33	$32.41	$31.82	$32.27	$32.12	541,851
2021-07-01	$32.12	$32.30	$31.83	$32.19	$32.04	331,693
2021-06-30	$31.81	$32.14	$31.77	$31.92	$31.77	984,207
2021-06-29	$31.59	$32.18	$31.55	$31.98	$31.83	561,996
2021-06-28	$31.83	$31.86	$31.05	$31.53	$31.38	1,064,397
2021-06-25	$31.94	$32.01	$31.34	$32.00	$31.85	2,061,271
2021-06-24	$31.93	$32.18	$31.56	$31.76	$31.61	1,128,673
2021-06-23	$31.43	$32.06	$31.24	$31.73	$31.58	981,811
2021-06-22	$31.00	$31.54	$30.76	$31.40	$31.25	1,097,540
2021-06-21	$30.93	$31.10	$30.75	$31.08	$30.93	1,492,285
2021-06-18	$30.80	$31.04	$30.56	$30.90	$30.75	592,007
2021-06-17	$31.78	$31.89	$30.86	$31.16	$31.01	1,074,407
2021-06-16	$32.24	$32.43	$31.66	$32.02	$31.87	800,024
2021-06-15	$32.95	$33.04	$32.15	$32.25	$32.10	892,227
2021-06-14	$33.05	$33.48	$32.90	$33.09	$32.93	401,095
2021-06-11	$33.33	$33.33	$32.89	$33.01	$32.85	369,635
2021-06-10	$32.24	$33.21	$32.10	$33.21	$33.05	566,844
2021-06-09	$32.68	$32.69	$31.90	$32.19	$32.04	501,392
2021-06-08	$31.96	$33.25	$31.80	$32.46	$32.31	1,463,653
2021-06-07	$31.86	$32.06	$31.66	$31.80	$31.65	953,037
2021-06-04	$32.17	$32.50	$31.69	$31.75	$31.60	531,210
2021-06-03	$32.26	$32.61	$31.76	$31.80	$31.65	926,147
2021-06-02	$33.56	$33.56	$32.56	$32.64	$32.48	709,575
2021-06-01	$33.21	$33.79	$32.88	$33.50	$33.34	996,408
2021-05-28	$32.90	$33.13	$32.49	$32.54	$32.39	732,067
2021-05-27	$32.40	$32.82	$31.95	$32.79	$32.63	1,191,605
2021-05-26	$32.71	$32.79	$32.16	$32.28	$32.13	517,091
2021-05-25	$32.58	$32.88	$32.37	$32.55	$32.40	900,809
2021-05-24	$32.76	$32.94	$32.48	$32.55	$32.40	350,463
2021-05-21	$32.21	$32.64	$32.18	$32.44	$32.29	873,704
2021-05-20	$31.85	$32.43	$31.76	$32.21	$32.06	945,541
2021-05-19	$31.70	$32.10	$31.50	$31.93	$31.78	1,024,420
2021-05-18	$31.79	$32.22	$31.58	$32.08	$31.93	351,645
2021-05-17	$31.56	$31.98	$31.44	$31.68	$31.53	749,427
2021-05-14	$31.50	$32.20	$31.33	$31.81	$31.66	813,081
2021-05-13	$31.25	$31.31	$30.71	$31.21	$31.06	682,889
2021-05-12	$30.87	$31.06	$29.94	$30.70	$30.55	1,161,582
2021-05-11	$31.50	$31.67	$30.94	$31.12	$30.97	849,677
2021-05-10	$32.79	$33.01	$32.02	$32.05	$31.90	1,184,964
2021-05-07	$32.77	$32.97	$32.59	$32.69	$32.53	1,549,080
2021-05-06	$32.84	$33.55	$32.07	$32.48	$32.33	1,716,785
2021-05-05	$32.75	$32.99	$32.50	$32.99	$32.83	690,092
2021-05-04	$32.62	$32.72	$31.95	$32.34	$32.19	1,160,251
2021-05-03	$33.00	$33.26	$32.70	$32.86	$32.70	885,023
2021-04-30	$33.00	$33.44	$32.77	$32.93	$32.77	915,520
2021-04-29	$33.33	$33.66	$33.00	$33.27	$33.11	1,398,881
2021-04-28	$33.09	$33.17	$32.73	$32.99	$32.83	449,490
2021-04-27	$33.37	$33.37	$32.85	$33.10	$32.94	925,836
2021-04-26	$32.84	$33.45	$32.80	$33.20	$33.04	762,761
2021-04-23	$33.09	$33.25	$32.72	$32.92	$32.76	454,313
2021-04-22	$33.70	$33.70	$33.08	$33.18	$33.02	566,842
2021-04-21	$32.82	$33.77	$32.82	$33.60	$33.44	1,134,087
2021-04-20	$32.31	$33.27	$32.21	$33.02	$32.86	1,043,472
2021-04-19	$32.64	$32.89	$31.96	$32.17	$32.02	1,575,907
2021-04-16	$34.45	$34.45	$32.86	$32.89	$32.73	2,740,285
2021-04-15	$34.10	$34.67	$34.00	$34.55	$34.37	2,625,162
2021-04-14	$33.77	$34.14	$33.70	$33.85	$33.68	1,096,765
2021-04-13	$33.11	$33.87	$32.59	$33.69	$33.52	1,672,428
2021-04-12	$36.41	$36.41	$35.07	$35.10	$34.92	609,326
2021-04-09	$35.57	$36.70	$35.17	$36.35	$36.16	765,142
2021-04-08	$35.20	$35.78	$34.86	$35.51	$35.33	409,812
2021-04-07	$35.02	$35.35	$34.52	$34.63	$34.45	375,839
2021-04-06	$35.70	$35.79	$35.18	$35.26	$35.08	524,579
2021-04-05	$35.70	$35.89	$35.35	$35.70	$35.52	467,686
2021-04-01	$34.93	$35.53	$34.88	$35.42	$35.24	486,401
2021-03-31	$34.38	$35.43	$34.03	$34.95	$34.77	772,646
2021-03-30	$33.49	$34.31	$33.13	$34.20	$34.03	711,591
2021-03-29	$34.70	$34.70	$33.58	$33.62	$33.45	1,006,451
2021-03-26	$33.44	$34.73	$33.14	$34.70	$34.52	1,144,954
2021-03-25	$33.21	$33.95	$32.56	$33.22	$33.05	726,107
2021-03-24	$33.08	$33.85	$32.89	$33.23	$33.06	845,845
2021-03-23	$33.39	$33.67	$32.81	$33.05	$32.88	984,749
2021-03-22	$33.35	$33.66	$32.72	$33.46	$33.29	624,419
2021-03-19	$32.58	$33.15	$32.30	$33.11	$32.94	1,559,026
2021-03-18	$33.00	$33.25	$32.44	$32.81	$32.64	695,422
2021-03-17	$32.52	$33.16	$31.90	$33.07	$32.90	910,628
2021-03-16	$33.52	$34.19	$31.52	$32.29	$32.13	1,096,505
2021-03-15	$33.33	$33.33	$32.54	$32.61	$32.44	339,673
2021-03-12	$33.03	$33.26	$32.16	$33.22	$33.05	589,738
2021-03-11	$33.99	$33.99	$33.09	$33.15	$32.98	2,129,889
2021-03-10	$33.71	$34.47	$33.46	$33.72	$33.55	496,663
2021-03-09	$32.43	$33.94	$32.19	$33.45	$33.28	643,008
2021-03-08	$31.61	$32.47	$31.45	$31.84	$31.68	424,785
2021-03-05	$32.21	$32.63	$30.92	$31.56	$31.40	773,350
2021-03-04	$33.26	$33.69	$30.04	$32.03	$31.87	1,294,444
2021-03-03	$32.84	$33.67	$32.37	$33.49	$33.32	798,508
2021-03-02	$31.65	$32.90	$31.65	$32.66	$32.49	659,471
2021-03-01	$31.37	$32.33	$31.17	$31.64	$31.48	1,403,509
2021-02-26	$30.27	$31.16	$29.80	$31.02	$30.86	1,167,141
2021-02-25	$31.34	$31.45	$30.62	$31.04	$30.88	855,538
2021-02-24	$29.42	$31.88	$29.14	$31.03	$30.87	1,570,988
2021-02-23	$28.42	$30.03	$28.10	$29.08	$28.93	1,449,468
2021-02-22	$29.96	$29.99	$29.13	$29.44	$29.29	777,169
2021-02-19	$28.43	$30.04	$28.30	$29.96	$29.81	780,570
2021-02-18	$28.96	$29.03	$28.09	$28.10	$27.96	877,445
2021-02-17	$28.51	$29.26	$27.89	$29.09	$28.94	737,899
2021-02-16	$28.94	$29.00	$28.55	$28.56	$28.41	269,720
2021-02-12	$28.76	$28.88	$28.43	$28.81	$28.66	276,960
2021-02-11	$29.42	$29.63	$28.73	$28.82	$28.67	329,596
2021-02-10	$29.52	$29.59	$28.75	$29.20	$29.05	390,435
2021-02-09	$30.07	$30.30	$29.27	$29.38	$29.23	684,457
2021-02-08	$31.10	$31.80	$29.86	$30.00	$29.85	849,868
2021-02-05	$31.05	$31.13	$30.65	$31.01	$30.85	490,233
2021-02-04	$29.25	$30.85	$29.17	$30.82	$30.66	922,151
2021-02-03	$29.85	$29.89	$29.07	$29.24	$29.09	353,992
2021-02-02	$28.70	$29.90	$28.70	$29.48	$29.33	721,764
2021-02-01	$28.27	$28.65	$26.79	$28.38	$28.24	1,078,291
2021-01-29	$28.76	$29.27	$28.04	$28.29	$28.15	1,134,948
2021-01-28	$29.08	$29.42	$28.73	$29.05	$28.90	481,220
2021-01-27	$29.24	$29.38	$28.51	$28.70	$28.55	1,258,548
2021-01-26	$30.77	$30.88	$29.46	$29.46	$29.31	872,309
2021-01-25	$31.72	$32.10	$30.32	$30.57	$30.41	858,587
2021-01-22	$30.33	$31.31	$30.00	$31.22	$31.06	226,529
2021-01-21	$31.29	$31.55	$30.43	$30.48	$30.32	532,442
2021-01-20	$31.50	$31.93	$31.21	$31.30	$31.14	383,297
2021-01-19	$30.28	$32.25	$30.28	$31.50	$31.34	1,862,822
2021-01-15	$29.68	$30.02	$29.31	$30.00	$29.85	645,602
2021-01-14	$29.36	$30.22	$29.18	$29.90	$29.74	615,308
2021-01-13	$29.05	$29.46	$28.81	$29.19	$29.03	357,046
2021-01-12	$29.36	$29.49	$28.60	$29.08	$28.92	441,306
2021-01-11	$29.84	$29.94	$28.93	$29.31	$29.15	1,052,702
2021-01-08	$29.50	$30.00	$29.11	$29.89	$29.73	374,814
2021-01-07	$28.85	$29.83	$28.83	$29.47	$29.31	786,618
2021-01-06	$28.36	$29.25	$28.34	$28.83	$28.67	578,562
2021-01-05	$27.77	$28.67	$27.77	$28.27	$28.12	695,575
2021-01-04	$29.13	$29.33	$27.80	$27.80	$27.65	922,600
2020-12-31	$28.79	$29.24	$28.48	$29.18	$29.02	478,122
2020-12-30	$28.39	$28.91	$28.39	$28.78	$28.62	510,950
2020-12-29	$28.38	$28.66	$28.16	$28.23	$28.08	266,029
2020-12-28	$28.21	$28.51	$28.10	$28.31	$28.16	153,004
2020-12-24	$28.20	$28.32	$27.98	$28.20	$28.05	128,737
2020-12-23	$27.71	$28.52	$27.64	$28.03	$27.88	650,062
2020-12-22	$26.66	$27.46	$26.66	$27.42	$27.27	294,319
2020-12-21	$27.00	$27.24	$26.50	$26.80	$26.65	829,182
2020-12-18	$28.03	$28.26	$27.36	$27.42	$27.27	1,510,661
2020-12-17	$27.22	$27.97	$27.04	$27.86	$27.71	1,711,363
2020-12-16	$27.50	$27.76	$26.76	$27.08	$26.93	1,677,413
2020-12-15	$27.20	$27.79	$27.16	$27.49	$27.34	783,575
2020-12-14	$28.13	$28.27	$26.96	$26.96	$26.81	943,779
2020-12-11	$27.86	$28.54	$27.60	$27.86	$27.71	1,394,005
2020-12-10	$28.42	$28.75	$27.83	$28.00	$27.85	1,102,199
2020-12-09	$28.60	$28.78	$28.18	$28.55	$28.40	479,500
2020-12-08	$28.10	$28.70	$28.09	$28.37	$28.22	577,727
2020-12-07	$28.24	$28.87	$28.08	$28.27	$28.12	766,087
2020-12-04	$28.19	$28.69	$27.86	$28.35	$28.20	1,259,373
2020-12-03	$27.66	$28.90	$27.66	$28.14	$27.99	1,130,761
2020-12-02	$27.65	$27.88	$26.94	$27.73	$27.58	1,876,924
2020-12-01	$26.99	$28.07	$26.88	$27.65	$27.50	3,371,524
2020-11-30	$28.31	$28.60	$26.34	$27.13	$26.98	4,488,048
2020-11-27	$27.60	$27.86	$27.05	$27.13	$26.98	1,215,596
2020-11-25	$25.86	$26.84	$25.65	$26.44	$26.30	1,179,800
2020-11-24	$26.34	$26.98	$25.74	$25.90	$25.76	2,187,421
2020-11-23	$26.39	$26.39	$25.84	$26.21	$26.07	1,589,236
2020-11-20	$25.59	$26.00	$25.31	$26.00	$25.86	1,000,879
2020-11-19	$24.64	$25.51	$24.64	$25.43	$25.29	2,198,262
2020-11-18	$24.23	$24.89	$24.11	$24.72	$24.59	1,127,898
2020-11-17	$23.90	$24.18	$23.51	$24.13	$24.00	759,024
2020-11-16	$22.84	$24.39	$22.84	$23.99	$23.86	2,026,431
2020-11-13	$22.51	$23.01	$22.46	$22.85	$22.73	966,229
2020-11-12	$22.81	$23.23	$22.21	$22.61	$22.49	1,038,776
2020-11-11	$22.67	$23.45	$22.58	$22.98	$22.86	2,350,260
2020-11-10	$21.67	$21.98	$21.40	$21.80	$21.68	1,164,469
2020-11-09	$22.20	$22.48	$21.52	$21.66	$21.54	1,044,378
2020-11-06	$21.74	$22.16	$21.36	$21.75	$21.63	1,714,025
2020-11-05	$21.69	$22.11	$20.90	$21.48	$21.36	2,091,089
2020-11-04	$20.64	$21.04	$20.22	$20.48	$20.37	1,099,373
2020-11-03	$19.86	$20.59	$19.81	$20.50	$20.39	461,370
2020-11-02	$19.21	$19.93	$19.21	$19.75	$19.64	824,687
2020-10-30	$19.76	$19.93	$19.04	$19.14	$19.04	552,278
2020-10-29	$19.93	$19.93	$19.28	$19.67	$19.56	943,712
2020-10-28	$20.00	$20.25	$19.61	$19.76	$19.65	529,956
2020-10-27	$21.24	$21.33	$20.27	$20.33	$20.22	531,310
2020-10-26	$22.26	$22.49	$21.06	$21.24	$21.12	677,250
2020-10-23	$22.42	$22.56	$22.19	$22.40	$22.28	251,391
2020-10-22	$22.47	$22.50	$22.10	$22.37	$22.25	333,164
2020-10-21	$21.85	$22.74	$21.83	$22.53	$22.41	1,091,847
2020-10-20	$21.93	$22.24	$21.39	$21.97	$21.85	808,349
2020-10-19	$22.29	$22.75	$21.78	$21.85	$21.73	407,837
2020-10-16	$22.30	$22.61	$22.19	$22.22	$22.10	287,128
2020-10-15	$22.25	$22.50	$21.90	$22.36	$22.23	584,083
2020-10-14	$22.61	$22.65	$22.30	$22.42	$22.29	412,040
2020-10-13	$22.52	$22.94	$22.21	$22.67	$22.54	762,079
2020-10-12	$22.35	$22.67	$22.10	$22.38	$22.25	567,432
2020-10-09	$22.52	$22.52	$22.07	$22.20	$22.07	1,152,493
2020-10-08	$22.72	$23.00	$22.33	$22.33	$22.20	695,830
2020-10-07	$22.20	$22.68	$22.12	$22.54	$22.41	804,283
2020-10-06	$22.81	$22.86	$21.87	$22.18	$22.05	1,666,756
2020-10-05	$22.46	$23.09	$22.30	$22.35	$22.22	1,430,175
2020-10-02	$21.69	$22.49	$21.57	$22.46	$22.33	925,161
2020-10-01	$21.27	$21.94	$21.24	$21.90	$21.77	1,195,061
2020-09-30	$21.07	$21.39	$20.95	$21.26	$21.14	1,158,493
2020-09-29	$20.89	$21.29	$20.72	$21.04	$20.92	1,179,145
2020-09-28	$20.79	$21.65	$20.63	$20.63	$20.51	1,138,420
2020-09-25	$20.30	$20.60	$20.14	$20.51	$20.39	519,854
2020-09-24	$20.32	$20.44	$19.61	$20.28	$20.16	1,084,998
2020-09-23	$21.12	$21.28	$20.09	$20.30	$20.18	1,458,059
2020-09-22	$21.27	$21.46	$20.41	$21.26	$21.14	897,011
2020-09-21	$22.21	$22.24	$20.81	$21.18	$21.06	1,404,437
2020-09-18	$21.83	$22.61	$21.83	$22.43	$22.30	2,161,887
2020-09-17	$20.77	$21.87	$20.52	$21.86	$21.73	1,307,721
2020-09-16	$21.18	$21.41	$20.83	$20.90	$20.78	2,210,739
2020-09-15	$20.69	$21.00	$20.42	$20.96	$20.84	1,379,215
2020-09-14	$20.66	$21.18	$20.55	$20.60	$20.48	1,509,913
2020-09-11	$20.30	$20.54	$20.02	$20.53	$20.41	970,544
2020-09-10	$19.75	$22.17	$19.64	$20.30	$20.18	2,946,721
2020-09-09	$19.41	$19.80	$19.40	$19.74	$19.62	678,792
2020-09-08	$19.00	$19.45	$18.67	$19.31	$19.20	928,981
2020-09-04	$18.71	$19.53	$18.71	$19.10	$18.99	1,666,590
2020-09-03	$18.40	$18.95	$18.32	$18.79	$18.68	2,630,318
2020-09-02	$17.76	$18.39	$17.65	$18.39	$18.28	984,215
2020-09-01	$18.00	$18.34	$17.47	$17.63	$17.53	3,170,742
2020-08-31	$18.81	$18.81	$18.20	$18.25	$18.14	1,293,792
2020-08-28	$18.22	$18.80	$17.19	$18.67	$18.56	2,312,412
2020-08-27	$18.71	$18.85	$18.34	$18.46	$18.35	1,024,334
2020-08-26	$18.58	$19.10	$18.46	$18.57	$18.46	1,779,388
2020-08-25	$18.91	$19.08	$18.48	$18.70	$18.59	1,491,770
2020-08-24	$19.30	$19.43	$18.32	$19.00	$18.89	1,684,262
2020-08-21	$19.26	$19.45	$18.95	$19.32	$19.21	970,772
2020-08-20	$18.25	$19.46	$17.89	$19.36	$19.25	2,826,665
2020-08-19	$19.93	$20.47	$17.57	$18.41	$18.30	8,734,873
2020-08-18	$19.90	$20.30	$18.75	$19.48	$19.37	12,927,445
2020-08-17	$21.17	$21.65	$20.99	$21.23	$21.11	1,570,401
2020-08-14	$21.50	$21.62	$21.12	$21.38	$21.25	1,045,384
2020-08-13	$21.40	$22.12	$21.02	$21.58	$21.45	3,381,217
2020-08-12	$20.90	$21.22	$20.31	$20.32	$20.20	1,251,827
2020-08-11	$20.65	$20.91	$20.17	$20.78	$20.66	1,091,134
2020-08-10	$21.58	$21.63	$19.94	$20.49	$20.37	1,461,305
2020-08-07	$22.17	$22.29	$21.45	$21.56	$21.43	606,265
2020-08-06	$22.65	$23.27	$20.27	$22.11	$21.98	1,846,647
2020-08-05	$22.43	$22.59	$22.21	$22.56	$22.43	666,299
2020-08-04	$21.74	$22.42	$21.61	$22.40	$22.27	652,359
2020-08-03	$21.58	$22.12	$21.28	$21.78	$21.65	582,855
2020-07-31	$21.78	$21.89	$21.39	$21.60	$21.47	1,072,226
2020-07-30	$21.36	$21.73	$21.19	$21.62	$21.49	429,799
2020-07-29	$21.34	$21.56	$21.13	$21.44	$21.31	409,791
2020-07-28	$21.21	$21.45	$20.68	$21.33	$21.20	1,058,042
2020-07-27	$21.07	$21.20	$20.55	$21.10	$20.98	1,443,687
2020-07-24	$20.26	$20.86	$20.25	$20.54	$20.42	780,384
2020-07-23	$19.98	$20.50	$19.85	$20.25	$20.13	403,462
2020-07-22	$19.56	$20.08	$19.54	$19.98	$19.86	509,341
2020-07-21	$19.97	$20.00	$19.45	$19.65	$19.53	597,319
2020-07-20	$19.99	$20.18	$19.67	$19.79	$19.67	805,299
2020-07-17	$19.60	$20.45	$19.51	$20.02	$19.90	1,012,931
2020-07-16	$19.12	$19.81	$19.05	$19.58	$19.46	1,024,498
2020-07-15	$19.11	$19.40	$18.97	$19.25	$19.13	805,383
2020-07-14	$18.71	$18.93	$18.69	$18.93	$18.81	276,839
2020-07-13	$18.91	$19.15	$18.76	$18.82	$18.70	322,542
2020-07-10	$18.78	$18.86	$18.57	$18.80	$18.68	763,860
2020-07-09	$18.85	$19.00	$18.57	$18.67	$18.55	434,817
2020-07-08	$19.20	$19.28	$18.67	$18.80	$18.68	393,875
2020-07-07	$18.85	$19.25	$18.85	$19.15	$19.03	830,412
2020-07-06	$19.17	$19.45	$18.68	$18.96	$18.84	586,353
2020-07-02	$19.01	$19.14	$18.55	$18.85	$18.73	435,751
2020-07-01	$18.87	$19.11	$18.49	$18.95	$18.83	1,434,163
2020-06-30	$18.67	$18.89	$18.42	$18.77	$18.65	483,383
2020-06-29	$18.17	$18.75	$18.17	$18.75	$18.63	681,458
2020-06-26	$18.89	$18.89	$18.30	$18.53	$18.41	1,010,461
2020-06-25	$18.46	$18.96	$18.34	$18.72	$18.60	1,937,902
2020-06-24	$19.18	$19.64	$17.97	$18.37	$18.25	1,589,717
2020-06-23	$17.92	$18.18	$17.78	$18.00	$17.89	326,049
2020-06-22	$18.17	$18.56	$17.78	$17.89	$17.78	310,955
2020-06-19	$18.66	$18.72	$18.15	$18.38	$18.26	884,125
2020-06-18	$18.38	$18.75	$18.16	$18.43	$18.31	351,065
2020-06-17	$18.55	$18.70	$18.29	$18.46	$18.34	540,360
2020-06-16	$18.88	$19.03	$18.50	$18.52	$18.40	474,379
2020-06-15	$17.94	$18.45	$17.43	$18.39	$18.27	1,439,220
2020-06-12	$18.40	$18.75	$17.80	$18.10	$17.98	708,983
2020-06-11	$18.60	$18.71	$17.85	$17.85	$17.74	525,737
2020-06-10	$19.19	$19.34	$18.95	$19.15	$19.03	324,042
2020-06-09	$19.87	$20.02	$19.31	$19.43	$19.31	499,724
2020-06-08	$19.95	$20.49	$19.38	$20.13	$20.00	503,734
2020-06-05	$19.00	$19.57	$18.93	$19.25	$19.13	382,192
2020-06-04	$19.10	$19.23	$18.67	$18.80	$18.68	261,596
2020-06-03	$19.41	$19.79	$19.08	$19.13	$19.01	409,491
2020-06-02	$20.54	$20.82	$19.36	$19.40	$19.28	832,698
2020-06-01	$19.00	$20.97	$19.00	$20.23	$20.10	845,852
2020-05-29	$19.10	$19.35	$18.56	$19.17	$19.05	274,053
2020-05-28	$18.35	$19.08	$18.06	$19.08	$18.96	956,654
2020-05-27	$18.44	$18.45	$17.82	$18.26	$18.14	1,143,832
2020-05-26	$17.99	$18.54	$17.62	$18.08	$17.96	524,705
2020-05-22	$17.31	$17.71	$17.09	$17.69	$17.58	90,560
2020-05-21	$17.45	$17.73	$17.03	$17.25	$17.14	178,496
2020-05-20	$17.62	$18.06	$17.38	$17.40	$17.29	165,236
2020-05-19	$17.96	$17.99	$17.61	$17.78	$17.67	577,038
2020-05-18	$17.96	$18.28	$17.78	$17.78	$17.67	100,967
2020-05-15	$17.57	$17.85	$17.43	$17.65	$17.54	80,151
2020-05-14	$17.81	$17.81	$17.02	$17.63	$17.52	706,493
2020-05-13	$17.88	$17.96	$17.54	$17.84	$17.73	290,933
2020-05-12	$18.00	$19.00	$17.51	$17.58	$17.47	950,705
2020-05-11	$17.24	$17.64	$17.18	$17.55	$17.44	883,837
2020-05-08	$17.39	$17.50	$17.10	$17.21	$17.10	156,578
2020-05-07	$17.41	$17.67	$16.96	$17.09	$16.98	495,387
2020-05-06	$17.17	$17.34	$16.91	$17.19	$17.08	625,423
2020-05-05	$17.29	$17.66	$16.88	$17.05	$16.94	332,992
2020-05-04	$17.38	$17.75	$17.18	$17.25	$17.14	760,062
2020-05-01	$17.14	$18.22	$16.74	$17.54	$17.43	1,388,954
2020-04-30	$17.00	$17.71	$16.63	$17.30	$17.19	1,681,657
2020-04-29	$15.48	$16.97	$15.48	$16.69	$16.58	367,182
2020-04-28	$15.50	$15.50	$15.24	$15.39	$15.29	548,011
2020-04-27	$15.40	$15.54	$14.95	$15.27	$15.17	571,790
2020-04-24	$15.52	$15.72	$15.04	$15.18	$15.08	834,325
2020-04-23	$15.35	$15.87	$15.28	$15.46	$15.36	430,629
2020-04-22	$15.36	$15.66	$14.99	$15.37	$15.27	590,463
2020-04-21	$15.14	$15.35	$14.78	$15.21	$15.11	642,238
2020-04-20	$15.03	$15.74	$14.86	$15.39	$15.29	550,617
2020-04-17	$15.38	$15.39	$14.98	$15.08	$14.98	1,042,046
2020-04-16	$14.76	$15.25	$14.76	$15.02	$14.91	221,271
2020-04-15	$15.34	$15.34	$14.31	$14.86	$14.76	678,890
2020-04-14	$15.41	$15.99	$15.04	$15.40	$15.29	779,324
2020-04-13	$15.19	$15.31	$14.50	$15.13	$15.02	182,911
2020-04-09	$13.74	$15.71	$13.61	$15.37	$15.26	1,720,321
2020-04-08	$13.32	$13.97	$13.14	$13.72	$13.62	595,695
2020-04-07	$12.85	$13.34	$12.27	$13.26	$13.17	377,702
2020-04-06	$12.77	$12.94	$11.94	$12.53	$12.44	1,196,950
2020-04-03	$13.23	$13.39	$11.92	$12.65	$12.56	1,419,176
2020-04-02	$13.75	$14.50	$13.00	$13.14	$13.05	1,366,410
2020-04-01	$14.69	$15.11	$13.74	$13.74	$13.64	1,079,444
2020-03-31	$14.71	$15.25	$13.94	$15.05	$14.94	1,328,555
2020-03-30	$14.96	$15.10	$14.50	$14.87	$14.77	829,340
2020-03-27	$15.00	$15.14	$14.40	$14.96	$14.85	552,593
2020-03-26	$14.11	$15.23	$13.80	$15.16	$15.05	1,189,771
2020-03-25	$14.75	$15.21	$13.90	$14.09	$13.99	920,614
2020-03-24	$14.71	$15.23	$14.16	$14.71	$14.61	1,842,689
2020-03-23	$15.56	$15.93	$14.23	$14.67	$14.57	828,744
2020-03-20	$15.40	$15.96	$15.40	$15.69	$15.58	815,543
2020-03-19	$14.42	$15.55	$14.42	$15.32	$15.21	847,916
2020-03-18	$15.10	$15.33	$14.14	$14.50	$14.40	2,868,487
2020-03-17	$14.70	$15.51	$14.65	$15.46	$15.35	1,336,296
2020-03-16	$16.40	$16.40	$14.65	$14.65	$14.55	2,199,826
2020-03-13	$16.65	$17.25	$16.12	$16.70	$16.58	2,580,398
2020-03-12	$15.65	$16.42	$15.47	$16.20	$16.09	1,515,684
2020-03-11	$16.45	$16.63	$16.25	$16.52	$16.40	1,879,784
2020-03-10	$16.65	$16.99	$16.20	$16.65	$16.53	3,672,915
2020-03-09	$15.87	$16.32	$15.86	$16.20	$16.09	2,120,313
2020-03-06	$17.14	$17.28	$16.23	$17.01	$16.89	5,631,344
2020-03-05	$17.70	$17.72	$17.15	$17.45	$17.33	7,298,740
2020-03-04	$17.34	$17.75	$17.10	$17.75	$17.63	8,290,010
2020-03-03	$17.50	$17.95	$16.75	$16.80	$16.68	14,423,162

GFL Environmental Inc (Sub Voting) (GFL) News Headlines

Recent GFL Environmental Inc (Sub Voting) (GFL) News

Similar Companies to GFL Environmental Inc (Sub Voting) (GFL) in the Waste Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Waste Management Inc	WM	Waste Management	Industrials	80,000
Republic Services Inc	RSG	Waste Management	Industrials	33,000
Waste Connections Inc	WCN	Waste Management	Industrials	15,200
GFL Environmental Inc (Sub Voting)	GFL	Waste Management	Industrials	15,000
Clean Harbors Inc	CLH	Waste Management	Industrials	13,000
Stericycle Inc	SRCL	Waste Management	Industrials	8,500
Casella Waste Systems Inc - Class A	CWST	Waste Management	Industrials	4,500
Covanta Holding Corporation	CVA	Waste Management	Industrials	4,200
Heritage-Crystal Clean Inc	HCCI	Waste Management	Industrials	1,900
Charah Solutions Inc	CHRA	Waste Management	Industrials	1,400

GFL Environmental Inc (Sub Voting) (GFL) Exchange: NYSE