Global Partners LP (GLP) Stock

Data as of April 26, 2024

$46.24 ($0.14) 0.30%

Global Partners LP - Daily Information

Click for more stock information on Global Partners LP.

Daily Information	Data
Date	April 26, 2024
Open	$46.33
Previous Close	$46.24
High	$46.67
Low	$45.11
Adjusted Open	$46.33
Previous Adjusted Close	$46.24
Adjusted High	$46.67
Adjusted Low	$45.11

About Global Partners LP (GLP)

Global Partners LP is a leading publicly-traded master limited partnership, which operates one of the largest independent networks of gas stations, convenience stores and fuel terminals in the Northeast United States. Established in 2005, Global Partners LP has grown from a small independent fuel retailer to the largest wholesale fuel supplier in the Northeast with their network of assets spanning from New Jersey to Maine, including numerous assets in Massachusetts, New York, Rhode Island, and Vermont. Global Partners LP has over 1,200 locations under their brands and provides fuel products to over 11,000 locations nationwide. Global Partners LP distributes various petroleum products, including gasoline, diesel fuel, and heating oil to their retail, commercial, and industrial customers. They also own, lease and operate more than 500 convenience stores, gas stations, truck stops and fuel terminals. The company has recently diversified its business by acquiring a renewables company, which supplies renewable fuels such as biodiesel, ethanol, and renewable diesel. Since their formation in 2005, Global Partners LP has experienced tremendous growth. The company has experienced a compound annual growth rate of 25% over the past 14 years and has increased their total gross profit from $4 million in 2005 to $328 million in 2019. The company also increased their total asset size from $92 million in 2005 to over $5 billion in 2019. In addition, Global Partners LP has distributed over $2.3 billion in total distributions to its unitholders since their formation. Global Partners LP is headquartered in Waltham, Massachusetts. The company currently employs over 1,200 employees worldwide and reported $6.66 billion in total sales in 2019.

Invest in Global Partners LP (GLP)

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

$417 million in distributions.

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

Historical Stock Data for Global Partners LP (GLP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$46.33	$46.67	$45.11	$46.24	$46.24	136,117
2024-04-19	$45.10	$46.41	$45.10	$46.10	$46.10	57,137
2024-04-18	$45.01	$45.92	$44.87	$45.53	$45.53	41,721
2024-04-17	$45.94	$46.00	$44.70	$45.41	$45.41	71,809
2024-04-16	$45.31	$45.72	$44.25	$45.69	$45.69	60,205
2024-04-15	$46.57	$47.13	$45.26	$45.45	$45.45	69,410
2024-04-12	$47.40	$47.79	$45.56	$45.81	$45.81	119,362
2024-04-11	$45.40	$47.20	$44.99	$47.08	$47.08	95,936
2024-04-10	$44.56	$45.50	$44.56	$45.18	$45.18	56,183
2024-04-09	$45.53	$45.58	$44.63	$44.73	$44.73	50,732
2024-04-08	$45.06	$45.79	$44.67	$45.21	$45.21	46,642
2024-04-05	$45.17	$46.26	$45.17	$45.49	$45.49	59,303
2024-04-04	$46.15	$47.03	$45.30	$45.50	$45.50	66,040
2024-04-03	$45.49	$46.49	$45.44	$46.10	$46.10	58,974
2024-04-02	$45.69	$45.89	$45.06	$45.23	$45.23	51,404
2024-04-01	$44.60	$45.84	$44.60	$45.21	$45.21	68,893
2024-03-28	$44.56	$45.00	$44.07	$44.38	$44.38	90,371
2024-03-27	$44.74	$45.60	$43.51	$44.49	$44.49	84,086
2024-03-26	$45.04	$45.50	$44.14	$44.70	$44.70	77,110
2024-03-25	$45.81	$46.50	$44.85	$45.36	$45.36	93,044
2024-03-22	$48.52	$48.86	$46.06	$46.13	$46.13	118,018
2024-03-21	$49.50	$49.50	$48.34	$49.07	$49.07	65,843
2024-03-20	$47.15	$49.50	$46.91	$49.50	$49.50	140,853
2024-03-19	$45.77	$47.36	$45.75	$47.34	$47.34	54,935
2024-03-18	$45.12	$46.83	$45.12	$45.71	$45.71	42,023
2024-03-15	$45.38	$46.10	$45.35	$45.70	$45.70	249,223
2024-03-14	$47.46	$47.46	$45.13	$45.45	$45.45	119,381
2024-03-13	$46.43	$46.98	$46.25	$46.64	$46.64	70,425
2024-03-12	$46.78	$47.21	$46.32	$46.32	$46.32	37,084
2024-03-11	$47.02	$47.83	$46.01	$46.68	$46.68	45,178
2024-03-08	$47.67	$48.08	$46.62	$47.47	$47.47	63,077
2024-03-07	$48.25	$48.72	$47.47	$47.67	$47.67	111,270
2024-03-06	$46.64	$48.97	$46.52	$48.11	$48.11	174,304
2024-03-05	$46.36	$47.49	$46.26	$46.84	$46.84	57,054
2024-03-04	$46.86	$47.25	$46.47	$46.87	$46.87	60,661
2024-03-01	$46.78	$47.39	$46.20	$46.86	$46.86	70,198
2024-02-29	$46.57	$47.35	$45.95	$46.63	$46.63	94,478
2024-02-28	$45.72	$46.64	$45.01	$45.78	$45.78	142,715
2024-02-27	$45.92	$46.46	$45.57	$45.72	$45.72	127,157
2024-02-26	$47.10	$47.49	$46.00	$46.05	$46.05	96,749
2024-02-23	$46.00	$47.15	$45.97	$47.03	$47.03	40,063
2024-02-22	$47.61	$47.86	$45.85	$45.85	$45.85	91,667
2024-02-21	$46.16	$47.66	$46.14	$47.43	$47.43	108,981
2024-02-20	$47.50	$47.91	$44.23	$46.77	$46.77	190,054
2024-02-16	$47.90	$48.50	$47.14	$47.34	$47.34	102,634
2024-02-15	$47.25	$48.37	$47.25	$47.90	$47.90	131,354
2024-02-14	$46.89	$47.66	$46.35	$46.91	$46.91	77,065
2024-02-13	$45.33	$48.46	$45.33	$46.62	$46.62	207,348
2024-02-12	$45.99	$47.04	$45.13	$46.02	$46.02	104,714
2024-02-09	$47.50	$47.50	$45.51	$45.61	$45.61	169,674
2024-02-08	$44.55	$47.50	$44.30	$47.21	$47.21	2,520,430
2024-02-07	$46.05	$46.47	$43.31	$44.56	$44.56	210,306
2024-02-06	$46.30	$47.48	$46.26	$46.63	$45.91	176,703
2024-02-05	$45.95	$47.49	$45.71	$46.99	$46.26	215,264
2024-02-02	$44.77	$47.17	$44.66	$46.40	$46.40	200,854
2024-02-01	$47.74	$48.38	$45.63	$45.65	$45.65	243,427
2024-01-31	$45.99	$47.99	$45.45	$47.09	$47.09	247,520
2024-01-30	$45.99	$47.21	$44.69	$45.81	$45.81	179,565
2024-01-29	$46.55	$46.71	$45.38	$46.18	$46.18	96,852
2024-01-26	$46.25	$46.92	$45.52	$46.36	$46.36	177,669
2024-01-25	$45.40	$46.70	$45.19	$46.25	$46.25	211,329
2024-01-24	$45.34	$45.89	$44.51	$45.14	$45.14	142,964
2024-01-23	$44.01	$45.10	$44.01	$44.62	$44.62	186,583
2024-01-22	$43.96	$44.66	$43.62	$43.98	$43.98	188,098
2024-01-19	$44.15	$44.15	$43.15	$43.81	$43.81	55,881
2024-01-18	$42.81	$43.75	$42.46	$43.75	$43.75	78,591
2024-01-17	$43.99	$43.99	$42.76	$43.20	$43.20	76,757
2024-01-16	$42.24	$46.14	$42.12	$43.99	$43.99	360,165
2024-01-12	$42.33	$42.62	$41.75	$42.62	$42.62	41,030
2024-01-11	$41.95	$42.24	$41.70	$42.24	$42.24	53,302
2024-01-10	$41.94	$42.27	$41.71	$41.95	$41.95	34,917
2024-01-09	$41.66	$42.58	$41.28	$42.08	$42.08	110,643
2024-01-08	$42.85	$42.85	$42.07	$42.30	$42.30	76,893
2024-01-05	$42.25	$43.20	$42.24	$42.94	$42.94	80,692
2024-01-04	$41.51	$42.52	$41.51	$42.00	$42.00	72,337
2024-01-03	$41.04	$42.43	$40.75	$41.99	$41.99	82,209
2024-01-02	$42.44	$42.44	$40.60	$41.20	$41.20	159,761
2023-12-29	$41.76	$43.62	$41.71	$42.31	$42.31	246,679
2023-12-28	$42.08	$43.06	$41.71	$41.71	$41.71	68,304
2023-12-27	$42.91	$43.18	$42.31	$42.63	$42.63	124,119
2023-12-26	$42.66	$43.37	$42.21	$42.21	$42.21	69,331
2023-12-22	$41.49	$43.60	$41.49	$42.66	$42.66	172,028
2023-12-21	$40.90	$42.88	$39.87	$41.41	$41.41	516,575
2023-12-20	$41.50	$42.28	$39.01	$41.01	$41.01	576,635
2023-12-19	$40.22	$42.47	$40.22	$41.45	$41.45	672,213
2023-12-18	$38.69	$40.65	$38.26	$40.33	$40.33	316,035
2023-12-15	$37.05	$40.39	$36.69	$39.74	$39.74	5,939,479
2023-12-14	$39.26	$39.69	$37.08	$37.42	$37.42	307,697
2023-12-13	$38.05	$40.00	$36.44	$38.69	$38.69	564,218
2023-12-12	$37.85	$38.47	$37.22	$37.92	$37.92	426,505
2023-12-11	$37.02	$38.60	$36.27	$37.94	$37.94	618,589
2023-12-08	$37.65	$39.40	$36.16	$37.16	$37.16	568,472
2023-12-07	$36.95	$37.81	$36.67	$37.65	$37.65	221,085
2023-12-06	$37.07	$38.15	$36.77	$37.15	$37.15	201,764
2023-12-05	$37.00	$38.16	$36.75	$37.47	$37.47	241,954
2023-12-04	$37.00	$37.80	$36.77	$37.14	$37.14	232,094
2023-12-01	$36.43	$37.52	$35.60	$37.36	$37.36	203,694
2023-11-30	$36.25	$36.84	$35.96	$36.43	$36.43	134,748
2023-11-29	$35.11	$37.10	$34.98	$36.01	$36.01	149,849
2023-11-28	$34.03	$35.25	$34.00	$34.89	$34.89	127,568
2023-11-27	$33.94	$34.49	$33.50	$34.31	$34.31	95,207
2023-11-24	$34.00	$34.33	$33.59	$34.19	$34.19	68,174
2023-11-22	$34.10	$34.48	$33.38	$33.94	$33.94	86,063
2023-11-21	$34.15	$34.66	$33.33	$34.33	$34.33	110,901
2023-11-20	$33.90	$34.32	$33.72	$34.05	$34.05	144,444
2023-11-17	$33.20	$34.06	$33.20	$33.93	$33.93	76,009
2023-11-16	$33.56	$33.79	$32.51	$33.45	$33.45	88,802
2023-11-15	$32.96	$33.95	$32.75	$33.76	$33.76	129,630
2023-11-14	$32.82	$33.20	$32.19	$33.10	$33.10	109,137
2023-11-13	$32.08	$32.67	$31.33	$32.31	$32.31	104,160
2023-11-10	$32.38	$32.98	$31.89	$32.48	$32.48	167,715
2023-11-09	$31.41	$32.41	$30.00	$31.80	$31.80	195,581
2023-11-08	$31.60	$31.80	$30.84	$31.46	$31.46	56,021
2023-11-07	$31.72	$32.17	$30.92	$31.87	$31.87	69,648
2023-11-06	$33.50	$33.90	$32.76	$32.87	$32.18	105,328
2023-11-03	$33.17	$33.60	$32.75	$33.40	$33.40	178,150
2023-11-02	$31.87	$33.59	$31.87	$33.17	$33.17	149,657
2023-11-01	$32.00	$32.80	$31.49	$31.87	$31.87	133,819
2023-10-31	$30.94	$31.98	$30.46	$31.78	$31.78	93,487
2023-10-30	$29.65	$30.75	$29.61	$30.73	$30.73	125,235
2023-10-27	$30.67	$30.67	$29.61	$29.78	$29.78	96,614
2023-10-26	$30.78	$31.00	$30.01	$30.67	$30.67	61,122
2023-10-25	$30.50	$31.36	$30.50	$30.69	$30.69	51,980
2023-10-24	$29.50	$31.35	$29.50	$30.72	$30.72	118,521
2023-10-23	$29.22	$30.38	$29.21	$29.53	$29.53	127,337
2023-10-20	$30.19	$30.21	$29.22	$29.22	$29.22	127,725
2023-10-19	$30.87	$31.03	$29.97	$30.32	$30.32	107,776
2023-10-18	$30.72	$31.24	$30.54	$30.98	$30.98	76,612
2023-10-17	$30.75	$31.26	$30.44	$30.49	$30.49	82,154
2023-10-16	$30.73	$31.29	$30.72	$30.72	$30.72	49,031
2023-10-13	$30.51	$31.25	$30.44	$30.78	$30.78	46,074
2023-10-12	$30.15	$30.61	$30.15	$30.51	$30.51	48,539
2023-10-11	$30.24	$30.76	$30.14	$30.14	$30.14	72,998
2023-10-10	$29.97	$30.91	$29.97	$30.18	$30.18	71,563
2023-10-09	$30.65	$30.92	$29.94	$30.01	$30.01	98,747
2023-10-06	$29.81	$31.91	$29.49	$31.01	$31.01	213,172
2023-10-05	$28.99	$30.33	$28.99	$30.27	$30.27	119,261
2023-10-04	$28.15	$29.70	$27.07	$28.92	$28.92	260,511
2023-10-03	$30.16	$30.17	$28.09	$28.35	$28.35	398,733
2023-10-02	$35.32	$35.32	$30.20	$30.81	$30.81	642,328
2023-09-29	$34.70	$35.32	$34.07	$35.32	$35.32	193,367
2023-09-28	$33.65	$34.99	$33.53	$34.99	$34.99	157,534
2023-09-27	$32.57	$33.45	$32.56	$33.15	$33.15	47,211
2023-09-26	$33.77	$33.77	$32.40	$32.57	$32.57	54,819
2023-09-25	$32.33	$33.84	$32.32	$33.84	$33.84	114,439
2023-09-22	$33.01	$34.26	$32.62	$32.76	$32.76	263,434
2023-09-21	$32.63	$33.29	$32.63	$32.92	$32.92	59,280
2023-09-20	$32.50	$33.40	$32.50	$32.79	$32.79	67,722
2023-09-19	$33.00	$33.34	$32.65	$32.65	$32.65	77,587
2023-09-18	$32.40	$33.42	$32.13	$33.12	$33.12	82,913
2023-09-15	$32.25	$32.48	$31.92	$32.18	$32.18	146,444
2023-09-14	$31.90	$32.49	$31.55	$32.30	$32.30	56,610
2023-09-13	$31.27	$31.70	$31.00	$31.54	$31.54	51,120
2023-09-12	$30.84	$31.28	$30.81	$30.95	$30.95	38,407
2023-09-11	$31.00	$31.27	$30.59	$30.91	$30.91	62,633
2023-09-08	$31.64	$31.64	$30.90	$30.99	$30.99	76,714
2023-09-07	$31.97	$31.97	$31.43	$31.43	$31.43	41,225
2023-09-06	$31.97	$32.21	$31.82	$32.00	$32.00	36,374
2023-09-05	$32.17	$32.25	$31.90	$32.20	$32.20	42,421
2023-09-01	$31.30	$32.19	$31.23	$32.13	$32.13	63,081
2023-08-31	$31.31	$31.43	$30.87	$31.28	$31.28	40,328
2023-08-30	$30.83	$31.48	$30.83	$31.37	$31.37	26,702
2023-08-29	$31.02	$31.41	$30.80	$31.13	$31.13	39,365
2023-08-28	$31.64	$31.92	$31.01	$31.17	$31.17	74,889
2023-08-25	$31.92	$31.93	$31.37	$31.76	$31.76	29,156
2023-08-24	$31.41	$31.84	$31.40	$31.54	$31.54	39,166
2023-08-23	$31.38	$31.68	$31.18	$31.46	$31.46	30,702
2023-08-22	$31.87	$31.94	$31.29	$31.37	$31.37	33,577
2023-08-21	$32.09	$32.35	$31.38	$31.83	$31.83	78,168
2023-08-18	$31.41	$32.09	$31.32	$31.93	$31.93	83,240
2023-08-17	$31.72	$31.96	$31.36	$31.43	$31.43	45,258
2023-08-16	$31.38	$32.05	$31.34	$31.70	$31.70	63,338
2023-08-15	$32.08	$32.08	$31.16	$31.18	$31.18	45,111
2023-08-14	$32.17	$32.64	$32.04	$32.31	$32.31	63,150
2023-08-11	$31.63	$32.34	$31.58	$32.11	$32.11	83,144
2023-08-10	$31.13	$31.85	$30.96	$31.42	$31.42	70,850
2023-08-09	$31.03	$31.30	$30.58	$30.87	$30.87	62,371
2023-08-08	$31.05	$31.23	$30.41	$30.94	$30.94	140,043
2023-08-07	$31.51	$31.51	$30.76	$31.28	$31.28	93,289
2023-08-04	$34.00	$34.30	$30.61	$31.72	$31.05	291,570
2023-08-03	$33.65	$33.96	$33.55	$33.84	$33.13	57,154
2023-08-02	$33.74	$33.85	$33.32	$33.52	$32.81	41,562
2023-08-01	$34.36	$34.38	$33.33	$33.68	$32.97	88,137
2023-07-31	$33.65	$34.30	$33.50	$34.30	$33.58	87,803
2023-07-28	$33.46	$33.88	$33.28	$33.65	$32.94	77,854
2023-07-27	$33.49	$33.49	$32.82	$33.17	$32.47	42,744
2023-07-26	$33.29	$33.60	$33.04	$33.19	$32.49	44,650
2023-07-25	$32.70	$33.40	$32.31	$33.03	$32.33	49,547
2023-07-24	$32.16	$33.06	$32.16	$32.42	$31.74	99,369
2023-07-21	$31.86	$32.13	$31.69	$31.92	$31.25	32,674
2023-07-20	$32.26	$32.45	$31.96	$32.15	$31.47	38,044
2023-07-19	$32.11	$32.44	$31.85	$32.38	$31.70	76,027
2023-07-18	$31.96	$32.35	$31.56	$32.28	$31.60	66,137
2023-07-17	$31.31	$31.99	$31.31	$31.87	$31.20	48,673
2023-07-14	$31.64	$31.85	$31.24	$31.54	$30.87	57,596
2023-07-13	$31.11	$31.69	$31.09	$31.64	$30.97	40,674
2023-07-12	$30.80	$31.28	$30.80	$31.11	$30.45	95,033
2023-07-11	$30.49	$30.90	$30.47	$30.80	$30.15	38,781
2023-07-10	$30.30	$30.66	$30.22	$30.30	$29.66	42,791
2023-07-07	$30.29	$30.62	$30.14	$30.37	$29.73	35,264
2023-07-06	$30.70	$30.70	$30.07	$30.38	$29.74	51,357
2023-07-05	$30.70	$31.00	$30.50	$30.77	$30.12	86,291
2023-07-03	$30.79	$31.15	$30.73	$30.79	$30.14	41,977
2023-06-30	$30.49	$31.00	$30.43	$30.73	$30.73	36,221
2023-06-29	$30.38	$30.82	$30.25	$30.46	$30.46	45,525
2023-06-28	$30.20	$30.48	$30.05	$30.23	$30.23	50,291
2023-06-27	$30.72	$30.84	$30.29	$30.31	$30.31	42,544
2023-06-26	$29.79	$30.85	$29.79	$30.50	$30.50	64,755
2023-06-23	$29.93	$30.57	$29.77	$29.82	$29.82	44,490
2023-06-22	$30.18	$30.52	$29.75	$30.09	$30.09	55,067
2023-06-21	$30.18	$30.66	$30.00	$30.33	$30.33	21,378
2023-06-20	$30.73	$30.91	$30.25	$30.25	$30.25	65,132
2023-06-16	$31.45	$31.74	$30.70	$30.73	$30.73	411,969
2023-06-15	$31.93	$32.10	$31.00	$31.55	$31.55	82,360
2023-06-14	$30.98	$32.25	$30.97	$32.23	$32.23	131,782
2023-06-13	$30.81	$31.63	$30.70	$30.86	$30.86	62,596
2023-06-12	$30.99	$31.10	$30.70	$30.87	$30.87	60,051
2023-06-09	$31.51	$31.60	$30.56	$31.07	$31.07	50,332
2023-06-08	$31.50	$31.85	$31.37	$31.76	$31.76	51,500
2023-06-07	$30.75	$31.71	$30.75	$31.68	$31.68	59,177
2023-06-06	$30.59	$30.95	$30.20	$30.75	$30.75	57,327
2023-06-05	$30.44	$30.59	$30.12	$30.41	$30.41	32,600
2023-06-02	$29.50	$30.28	$29.41	$30.21	$30.21	59,266
2023-06-01	$29.17	$29.65	$29.03	$29.37	$29.37	49,266
2023-05-31	$29.19	$29.65	$28.86	$28.90	$28.90	75,611
2023-05-30	$29.50	$29.76	$29.25	$29.44	$29.44	103,707
2023-05-26	$29.59	$29.89	$29.53	$29.68	$29.68	35,747
2023-05-25	$30.10	$30.44	$29.55	$29.66	$29.66	42,701
2023-05-24	$30.25	$30.65	$30.12	$30.16	$30.16	30,496
2023-05-23	$30.35	$30.96	$30.28	$30.38	$30.38	47,132
2023-05-22	$29.78	$30.74	$29.61	$30.39	$30.39	37,862
2023-05-19	$31.61	$31.87	$30.25	$30.44	$30.44	78,251
2023-05-18	$31.17	$31.90	$31.04	$31.87	$31.87	73,098
2023-05-17	$31.03	$31.46	$30.74	$31.16	$31.16	76,935
2023-05-16	$30.75	$31.35	$30.49	$30.95	$30.95	83,735
2023-05-15	$30.70	$31.17	$30.42	$31.03	$31.03	104,337
2023-05-12	$30.74	$30.86	$30.25	$30.68	$30.68	53,307
2023-05-11	$30.29	$30.72	$29.94	$30.70	$30.70	118,955
2023-05-10	$29.85	$30.24	$29.50	$30.24	$30.24	99,301
2023-05-09	$30.07	$30.37	$29.50	$29.75	$29.75	164,807
2023-05-08	$30.00	$30.41	$29.81	$30.25	$30.25	142,343
2023-05-05	$28.80	$30.50	$28.73	$30.50	$29.85	144,333
2023-05-04	$30.00	$30.00	$28.80	$28.80	$28.19	89,609
2023-05-03	$30.00	$30.55	$29.66	$29.72	$29.09	248,492
2023-05-02	$30.36	$30.44	$29.60	$29.86	$29.23	76,582
2023-05-01	$30.78	$31.26	$30.28	$30.49	$29.84	67,338
2023-04-28	$30.52	$30.98	$30.33	$30.80	$30.15	35,443
2023-04-27	$30.53	$30.78	$30.20	$30.47	$29.82	65,428
2023-04-26	$31.46	$31.51	$29.95	$30.20	$29.56	117,425
2023-04-25	$30.89	$31.70	$30.78	$31.49	$30.82	101,231
2023-04-24	$30.47	$31.06	$30.44	$30.96	$30.30	50,243
2023-04-21	$30.22	$30.69	$30.03	$30.50	$29.85	69,434
2023-04-20	$30.30	$30.63	$30.12	$30.41	$29.77	79,942
2023-04-19	$30.20	$30.50	$30.01	$30.40	$29.76	37,737
2023-04-18	$30.44	$30.79	$30.00	$30.23	$29.59	52,702
2023-04-17	$30.23	$30.77	$30.15	$30.65	$30.00	66,203
2023-04-14	$30.30	$30.50	$30.01	$30.25	$29.61	48,243
2023-04-13	$30.10	$30.55	$29.90	$30.10	$29.46	72,411
2023-04-12	$30.60	$30.60	$30.03	$30.19	$29.55	69,856
2023-04-11	$30.15	$30.87	$29.93	$30.32	$29.68	67,799
2023-04-10	$30.18	$30.91	$30.09	$30.31	$29.67	51,902
2023-04-06	$30.00	$30.98	$30.00	$30.20	$29.56	61,502
2023-04-05	$31.06	$31.06	$30.00	$30.06	$29.42	111,854
2023-04-04	$31.52	$31.52	$30.50	$30.87	$30.87	54,393
2023-04-03	$31.56	$31.87	$31.27	$31.40	$31.40	60,003
2023-03-31	$30.55	$31.10	$30.41	$31.02	$31.02	130,873
2023-03-30	$31.65	$31.65	$30.43	$30.60	$30.60	84,704
2023-03-29	$31.48	$31.50	$30.92	$31.33	$31.33	62,808
2023-03-28	$30.30	$31.27	$30.30	$31.17	$31.17	68,330
2023-03-27	$29.88	$30.66	$29.87	$30.38	$30.38	69,781
2023-03-24	$29.21	$29.92	$29.01	$29.88	$29.88	99,720
2023-03-23	$29.18	$29.63	$28.97	$29.30	$29.30	148,672
2023-03-22	$29.33	$29.60	$29.05	$29.18	$29.18	167,701
2023-03-21	$29.63	$29.87	$29.50	$29.53	$29.53	60,007
2023-03-20	$29.24	$29.68	$28.91	$29.16	$29.16	210,895
2023-03-17	$29.67	$29.89	$28.74	$29.41	$29.41	257,688
2023-03-16	$29.06	$30.21	$28.90	$30.09	$30.09	127,377
2023-03-15	$30.50	$30.62	$29.16	$29.19	$29.19	175,372
2023-03-14	$30.60	$31.82	$30.60	$31.08	$31.08	130,196
2023-03-13	$32.90	$33.05	$30.03	$30.51	$30.51	342,537
2023-03-10	$33.91	$34.10	$33.35	$33.37	$33.37	179,562
2023-03-09	$34.49	$34.52	$33.95	$34.17	$34.17	123,032
2023-03-08	$34.52	$34.79	$33.98	$34.22	$34.22	100,531
2023-03-07	$34.73	$34.84	$34.44	$34.72	$34.72	88,162
2023-03-06	$34.74	$34.90	$34.24	$34.73	$34.73	129,435
2023-03-03	$34.72	$35.43	$34.72	$34.95	$34.95	96,153
2023-03-02	$34.86	$35.45	$34.78	$34.99	$34.99	106,676
2023-03-01	$34.96	$35.30	$34.50	$35.16	$35.16	162,160
2023-02-28	$35.32	$35.32	$34.81	$35.00	$35.00	223,939
2023-02-27	$35.49	$35.49	$34.00	$35.31	$35.31	270,387
2023-02-24	$34.30	$34.66	$33.86	$34.56	$34.56	163,537
2023-02-23	$34.45	$34.80	$34.02	$34.48	$34.48	168,096
2023-02-22	$34.11	$34.62	$33.33	$34.07	$34.07	233,822
2023-02-21	$35.88	$36.25	$34.17	$34.28	$34.28	198,492
2023-02-17	$36.13	$36.39	$35.91	$36.02	$36.02	86,069
2023-02-16	$37.00	$37.12	$36.59	$36.64	$36.64	66,879
2023-02-15	$37.00	$37.25	$36.21	$36.99	$36.99	132,335
2023-02-14	$37.64	$38.20	$36.99	$37.25	$37.25	170,943
2023-02-13	$36.58	$37.52	$36.50	$37.48	$37.48	92,970
2023-02-10	$36.59	$37.68	$36.28	$36.60	$36.60	154,330
2023-02-09	$36.32	$36.60	$36.00	$36.00	$36.00	166,544
2023-02-08	$36.05	$36.83	$35.96	$36.55	$36.55	111,796
2023-02-07	$36.94	$37.42	$36.20	$36.42	$36.42	197,203
2023-02-06	$38.97	$39.24	$38.21	$38.51	$36.92	354,476
2023-02-03	$38.40	$38.82	$37.90	$38.39	$36.80	200,214
2023-02-02	$38.00	$38.16	$37.50	$38.02	$36.45	142,736
2023-02-01	$37.04	$38.14	$36.79	$37.55	$36.00	239,882
2023-01-31	$35.75	$37.00	$35.75	$36.99	$35.46	133,619
2023-01-30	$36.14	$37.00	$35.44	$35.66	$34.18	132,497
2023-01-27	$36.54	$36.69	$35.69	$35.85	$34.37	199,795
2023-01-26	$36.81	$37.00	$36.06	$36.54	$35.03	111,287
2023-01-25	$34.08	$36.80	$33.98	$36.45	$34.94	230,245
2023-01-24	$34.00	$34.00	$33.21	$33.55	$32.16	87,297
2023-01-23	$33.67	$34.45	$33.51	$33.90	$32.50	133,297
2023-01-20	$33.10	$33.78	$33.10	$33.65	$32.26	62,852
2023-01-19	$33.11	$33.57	$32.91	$33.10	$31.73	96,397
2023-01-18	$34.31	$34.44	$33.28	$33.41	$32.03	96,840
2023-01-17	$33.94	$34.30	$33.80	$34.11	$32.70	84,524
2023-01-13	$33.30	$33.74	$33.17	$33.58	$33.58	52,803
2023-01-12	$33.30	$33.64	$32.99	$33.15	$33.15	87,572
2023-01-11	$31.80	$33.55	$31.80	$33.33	$33.33	439,374
2023-01-10	$31.75	$32.25	$31.56	$32.02	$32.02	215,216
2023-01-09	$32.06	$32.55	$31.70	$31.70	$31.70	113,064
2023-01-06	$31.88	$32.35	$31.68	$31.99	$31.99	164,220
2023-01-05	$31.44	$32.23	$31.31	$31.88	$31.88	211,524
2023-01-04	$33.83	$34.35	$31.76	$31.84	$31.84	251,392
2023-01-03	$34.99	$35.40	$34.08	$34.20	$34.20	138,392
2022-12-30	$34.50	$35.29	$34.00	$34.77	$34.77	115,157
2022-12-29	$35.25	$35.88	$34.48	$34.48	$34.48	112,011
2022-12-28	$35.70	$36.22	$34.70	$35.26	$35.26	220,275
2022-12-27	$35.88	$36.16	$35.31	$35.95	$35.95	238,356
2022-12-23	$33.93	$36.30	$33.81	$35.93	$35.93	251,373
2022-12-22	$33.57	$33.91	$32.81	$33.64	$33.64	169,221
2022-12-21	$33.41	$33.70	$33.01	$33.48	$33.48	338,304
2022-12-20	$32.77	$33.50	$32.61	$32.94	$32.94	192,370
2022-12-19	$33.48	$34.04	$32.55	$32.72	$32.72	245,730
2022-12-16	$34.18	$34.80	$33.15	$33.22	$33.22	1,734,589
2022-12-15	$34.25	$34.68	$33.93	$34.18	$34.18	312,095
2022-12-14	$34.17	$35.49	$33.87	$34.31	$34.31	450,893
2022-12-13	$33.11	$34.89	$33.11	$34.13	$34.13	556,007
2022-12-12	$32.70	$33.89	$32.40	$32.97	$32.97	425,691
2022-12-09	$31.20	$33.21	$30.68	$32.70	$32.70	393,137
2022-12-08	$30.77	$31.10	$30.37	$30.56	$30.56	150,063
2022-12-07	$30.06	$31.09	$30.06	$30.43	$30.43	128,294
2022-12-06	$30.72	$31.21	$29.83	$30.21	$30.21	142,408
2022-12-05	$31.51	$31.80	$30.75	$30.92	$30.92	146,688
2022-12-02	$31.33	$31.68	$31.14	$31.47	$31.47	142,394
2022-12-01	$32.93	$32.98	$31.55	$31.71	$31.71	120,114
2022-11-30	$31.89	$32.90	$31.57	$32.83	$32.83	453,396
2022-11-29	$31.46	$31.81	$31.34	$31.57	$31.57	46,629
2022-11-28	$31.60	$31.74	$30.95	$31.33	$31.33	144,893
2022-11-25	$31.98	$32.36	$31.60	$31.60	$31.60	52,978
2022-11-23	$31.47	$32.78	$31.27	$31.91	$31.91	221,104
2022-11-22	$30.69	$31.84	$30.53	$31.68	$31.68	193,906
2022-11-21	$30.69	$30.75	$29.76	$30.69	$30.69	172,421
2022-11-18	$30.41	$30.96	$30.01	$30.78	$30.78	140,085
2022-11-17	$31.30	$31.30	$30.15	$30.25	$30.25	217,114
2022-11-16	$31.25	$31.64	$30.90	$31.46	$31.46	144,013
2022-11-15	$31.60	$31.73	$30.71	$31.25	$31.25	205,858
2022-11-14	$30.89	$32.42	$30.52	$31.09	$31.09	516,477
2022-11-11	$30.70	$30.84	$30.15	$30.69	$30.69	176,437
2022-11-10	$29.50	$30.46	$29.29	$30.43	$30.43	205,563
2022-11-09	$30.71	$30.76	$29.23	$29.37	$29.37	193,527
2022-11-08	$30.50	$30.90	$30.23	$30.62	$30.62	310,003
2022-11-07	$30.42	$30.68	$29.00	$29.96	$29.96	525,855
2022-11-04	$34.00	$35.29	$32.00	$32.06	$32.06	311,399
2022-11-03	$32.95	$35.28	$32.43	$33.50	$33.50	271,121
2022-11-02	$32.44	$33.45	$32.00	$32.65	$32.65	112,823
2022-11-01	$33.99	$33.99	$31.75	$32.11	$32.11	243,101
2022-10-31	$31.02	$34.20	$30.94	$33.58	$33.58	446,695
2022-10-28	$29.96	$30.10	$29.46	$29.92	$29.92	93,343
2022-10-27	$29.50	$29.94	$29.43	$29.73	$29.73	96,027
2022-10-26	$29.50	$29.50	$29.20	$29.47	$29.47	85,019
2022-10-25	$28.79	$29.50	$28.56	$29.41	$29.41	195,813
2022-10-24	$28.98	$28.98	$28.56	$28.67	$28.67	25,122
2022-10-21	$28.72	$28.96	$28.25	$28.77	$28.77	48,961
2022-10-20	$28.50	$29.00	$27.69	$28.77	$28.77	90,347
2022-10-19	$27.88	$28.50	$27.67	$28.42	$28.42	59,264
2022-10-18	$27.14	$27.97	$27.07	$27.84	$27.84	65,346
2022-10-17	$26.51	$27.25	$26.51	$27.14	$27.14	37,609
2022-10-14	$26.44	$26.86	$26.08	$26.33	$26.33	32,055
2022-10-13	$26.91	$27.35	$26.37	$26.71	$26.71	91,666
2022-10-12	$27.58	$27.66	$27.09	$27.42	$27.42	19,756
2022-10-11	$26.79	$27.82	$26.58	$27.60	$27.60	54,445
2022-10-10	$27.56	$27.78	$26.89	$27.06	$27.06	48,139
2022-10-07	$27.50	$27.93	$27.10	$27.57	$27.57	43,011
2022-10-06	$27.72	$27.98	$27.17	$27.46	$27.46	63,380
2022-10-05	$26.65	$27.96	$26.65	$27.72	$27.72	59,845
2022-10-04	$26.40	$27.13	$26.40	$26.88	$26.88	66,338
2022-10-03	$25.61	$26.22	$25.15	$25.99	$25.99	75,024
2022-09-30	$24.94	$25.28	$24.69	$24.75	$24.75	62,719
2022-09-29	$25.45	$25.45	$24.43	$24.93	$24.93	54,807
2022-09-28	$24.95	$25.71	$24.65	$25.60	$25.60	56,664
2022-09-27	$24.67	$25.26	$24.40	$24.78	$24.78	83,701
2022-09-26	$25.27	$25.70	$24.25	$24.40	$24.40	112,693
2022-09-23	$27.50	$27.54	$25.04	$25.39	$25.39	207,259
2022-09-22	$28.51	$28.51	$27.55	$27.57	$27.57	63,941
2022-09-21	$28.59	$28.65	$27.70	$27.79	$27.79	69,578
2022-09-20	$28.39	$28.61	$28.03	$28.16	$28.16	28,954
2022-09-19	$28.00	$28.75	$28.00	$28.44	$28.44	55,902
2022-09-16	$29.09	$29.11	$28.15	$28.26	$28.26	98,614
2022-09-15	$29.59	$29.59	$28.90	$29.10	$29.10	50,936
2022-09-14	$28.93	$29.70	$28.93	$29.69	$29.69	59,843
2022-09-13	$29.20	$29.49	$28.85	$28.97	$28.97	67,747
2022-09-12	$29.35	$29.70	$29.14	$29.30	$29.30	64,324
2022-09-09	$29.29	$29.48	$28.91	$29.35	$29.35	62,659
2022-09-08	$29.29	$29.31	$28.81	$28.97	$28.97	35,578
2022-09-07	$29.23	$29.24	$28.76	$29.08	$29.08	45,232
2022-09-06	$28.91	$29.39	$28.44	$29.23	$29.23	77,870
2022-09-02	$28.40	$29.16	$28.40	$28.70	$28.70	71,236
2022-09-01	$28.73	$28.73	$27.82	$28.05	$28.05	92,755
2022-08-31	$28.47	$29.00	$28.10	$28.96	$28.96	62,119
2022-08-30	$29.21	$29.40	$27.92	$28.28	$28.28	164,135
2022-08-29	$27.70	$29.85	$27.49	$29.50	$29.50	579,062
2022-08-26	$27.64	$27.77	$27.15	$27.45	$27.45	92,115
2022-08-25	$28.28	$28.28	$27.68	$27.84	$27.84	79,219
2022-08-24	$27.40	$28.29	$27.40	$28.12	$28.12	65,896
2022-08-23	$27.50	$28.08	$27.32	$27.48	$27.48	60,773
2022-08-22	$27.80	$27.96	$27.26	$27.63	$27.63	62,179
2022-08-19	$28.27	$28.52	$27.95	$28.15	$28.15	84,665
2022-08-18	$27.98	$28.44	$27.75	$28.18	$28.18	39,802
2022-08-17	$27.25	$28.00	$27.01	$27.76	$27.76	48,826
2022-08-16	$28.24	$28.26	$27.96	$28.03	$28.03	58,286
2022-08-15	$28.09	$28.50	$27.81	$28.12	$28.12	90,792
2022-08-12	$27.43	$28.65	$27.11	$28.27	$28.27	219,265
2022-08-11	$26.81	$27.21	$26.70	$27.00	$27.00	67,782
2022-08-10	$26.94	$27.25	$26.52	$26.64	$26.64	77,570
2022-08-09	$26.80	$27.17	$26.31	$26.50	$26.50	114,922
2022-08-08	$27.59	$27.79	$27.13	$27.24	$27.24	52,564
2022-08-05	$25.40	$27.89	$25.40	$27.10	$27.10	159,923
2022-08-04	$28.35	$28.41	$27.76	$27.81	$27.20	108,282
2022-08-03	$28.51	$28.78	$28.00	$28.30	$27.68	90,039
2022-08-02	$28.24	$28.36	$27.76	$28.35	$27.73	71,523
2022-08-01	$27.80	$28.28	$27.62	$28.13	$27.52	102,722
2022-07-29	$27.75	$28.02	$27.34	$27.78	$27.17	110,448
2022-07-28	$27.47	$27.62	$27.12	$27.49	$26.89	76,390
2022-07-27	$27.10	$27.29	$26.76	$27.22	$26.63	65,482
2022-07-26	$26.39	$26.84	$26.23	$26.83	$26.24	67,265
2022-07-25	$25.83	$26.19	$25.52	$26.00	$25.43	60,787
2022-07-22	$25.43	$25.89	$25.37	$25.61	$25.05	57,965
2022-07-21	$25.48	$25.48	$24.87	$25.38	$24.83	51,516
2022-07-20	$25.49	$25.71	$25.16	$25.68	$25.12	49,602
2022-07-19	$24.84	$25.46	$24.84	$25.40	$24.85	73,195
2022-07-18	$24.20	$24.89	$24.13	$24.80	$24.26	68,223
2022-07-15	$23.15	$23.89	$23.15	$23.75	$23.23	75,096
2022-07-14	$23.00	$23.16	$22.60	$23.14	$22.63	59,264
2022-07-13	$23.50	$23.98	$23.08	$23.29	$22.78	76,202
2022-07-12	$23.56	$23.86	$23.36	$23.57	$23.06	45,413
2022-07-11	$23.74	$24.15	$23.54	$23.94	$23.42	37,913
2022-07-08	$23.22	$24.17	$23.00	$23.84	$23.32	176,144
2022-07-07	$23.00	$23.48	$22.84	$23.15	$22.64	96,436
2022-07-06	$23.48	$23.50	$22.00	$22.90	$22.40	109,740
2022-07-05	$23.60	$23.60	$22.49	$23.47	$22.96	135,836
2022-07-01	$23.50	$23.80	$22.85	$23.61	$23.09	84,176
2022-06-30	$23.62	$23.92	$23.31	$23.50	$22.99	65,221
2022-06-29	$24.24	$24.50	$23.65	$23.88	$23.36	104,428
2022-06-28	$24.41	$24.43	$23.85	$24.18	$23.65	76,419
2022-06-27	$23.25	$24.17	$23.25	$23.89	$23.37	108,863
2022-06-24	$22.35	$23.24	$22.10	$23.07	$22.57	95,429
2022-06-23	$22.80	$22.98	$21.50	$21.92	$21.44	112,669
2022-06-22	$22.75	$23.26	$22.36	$22.90	$22.40	113,052
2022-06-21	$21.59	$23.29	$21.47	$23.14	$22.63	186,091
2022-06-17	$20.55	$21.27	$20.23	$20.77	$20.32	633,428
2022-06-16	$22.74	$22.74	$20.36	$20.48	$20.03	484,892
2022-06-15	$24.19	$24.47	$22.79	$23.10	$22.60	233,831
2022-06-14	$25.44	$25.90	$23.70	$24.10	$23.57	186,710
2022-06-13	$26.89	$26.93	$24.59	$24.96	$24.41	231,148
2022-06-10	$27.99	$28.06	$27.14	$27.44	$26.84	91,054
2022-06-09	$28.56	$28.58	$28.16	$28.26	$27.64	44,572
2022-06-08	$28.92	$28.99	$28.41	$28.46	$27.84	47,644
2022-06-07	$28.71	$29.02	$28.71	$28.83	$28.20	70,300
2022-06-06	$29.30	$29.37	$28.50	$28.66	$28.03	51,140
2022-06-03	$28.97	$29.55	$28.76	$29.11	$28.47	79,684
2022-06-02	$29.99	$30.00	$28.87	$28.88	$28.25	141,117
2022-06-01	$29.98	$30.26	$29.51	$30.03	$29.37	132,492
2022-05-31	$29.87	$29.87	$29.35	$29.70	$29.05	122,696
2022-05-27	$29.40	$29.97	$29.19	$29.90	$29.25	101,361
2022-05-26	$29.09	$29.30	$28.92	$29.11	$28.47	113,768
2022-05-25	$28.15	$29.03	$28.15	$28.78	$28.15	149,342
2022-05-24	$28.23	$28.50	$27.64	$28.30	$27.68	99,187
2022-05-23	$27.74	$28.30	$27.52	$28.29	$27.67	67,392
2022-05-20	$28.00	$28.00	$27.20	$27.51	$26.91	49,119
2022-05-19	$27.42	$27.99	$27.22	$27.90	$27.29	79,290
2022-05-18	$27.62	$27.77	$27.20	$27.51	$26.91	81,648
2022-05-17	$27.26	$27.63	$27.00	$27.62	$27.02	46,697
2022-05-16	$25.95	$27.04	$25.95	$26.88	$26.29	81,655
2022-05-13	$25.47	$26.16	$25.32	$25.96	$25.39	75,861
2022-05-12	$24.70	$25.72	$24.61	$25.13	$24.58	87,590
2022-05-11	$24.90	$25.86	$24.70	$25.04	$24.49	90,238
2022-05-10	$25.42	$25.47	$24.09	$24.61	$24.07	148,491
2022-05-09	$26.30	$26.49	$24.66	$24.85	$24.31	133,450
2022-05-06	$26.68	$27.05	$25.93	$26.26	$25.69	110,609
2022-05-05	$27.90	$27.90	$26.90	$27.09	$25.91	129,807
2022-05-04	$27.82	$27.89	$27.06	$27.85	$26.64	96,143
2022-05-03	$26.93	$27.64	$26.62	$27.42	$26.23	110,731
2022-05-02	$26.44	$26.86	$26.25	$26.72	$25.56	93,778
2022-04-29	$26.88	$27.11	$26.12	$26.35	$25.20	85,659
2022-04-28	$26.00	$26.67	$25.54	$26.65	$25.49	55,276
2022-04-27	$25.36	$26.08	$25.35	$25.82	$24.70	61,764
2022-04-26	$25.94	$26.18	$25.35	$25.35	$24.25	65,899
2022-04-25	$26.50	$26.51	$25.22	$25.71	$24.59	140,068
2022-04-22	$27.92	$27.92	$26.61	$26.80	$25.63	77,302
2022-04-21	$28.80	$28.84	$27.71	$27.71	$26.50	64,565
2022-04-20	$27.99	$28.87	$27.82	$28.78	$27.53	67,058
2022-04-19	$27.57	$28.17	$27.57	$27.95	$26.73	56,520
2022-04-18	$27.74	$28.05	$27.68	$27.72	$26.51	42,094
2022-04-14	$27.81	$28.11	$27.66	$27.74	$26.53	43,285
2022-04-13	$27.70	$28.23	$27.39	$28.05	$26.83	37,831
2022-04-12	$27.77	$28.32	$27.42	$27.62	$26.42	63,652
2022-04-11	$27.59	$27.97	$27.43	$27.64	$26.44	35,247
2022-04-08	$27.40	$28.10	$27.38	$28.04	$26.82	43,666
2022-04-07	$27.31	$27.50	$26.95	$27.34	$26.15	37,840
2022-04-06	$27.31	$27.74	$27.17	$27.46	$26.27	52,092
2022-04-05	$27.94	$28.08	$27.30	$27.30	$26.11	41,473
2022-04-04	$27.15	$28.09	$27.06	$28.08	$26.86	103,065
2022-04-01	$27.27	$27.48	$27.14	$27.14	$25.96	54,903
2022-03-31	$27.25	$27.66	$27.19	$27.27	$26.08	45,532
2022-03-30	$27.33	$27.90	$27.23	$27.30	$26.11	45,789
2022-03-29	$27.58	$27.65	$27.07	$27.44	$26.25	124,612
2022-03-28	$28.00	$28.23	$27.40	$27.73	$26.52	103,630
2022-03-25	$28.67	$28.89	$28.19	$28.27	$27.04	122,752
2022-03-24	$28.05	$28.91	$27.79	$28.91	$27.65	190,088
2022-03-23	$27.13	$28.10	$27.10	$27.84	$26.63	117,696
2022-03-22	$26.47	$27.29	$26.30	$27.24	$26.05	88,851
2022-03-21	$26.60	$26.95	$26.39	$26.43	$25.28	66,898
2022-03-18	$26.61	$27.19	$26.14	$26.68	$25.52	303,378
2022-03-17	$25.96	$26.78	$25.84	$26.66	$25.50	84,710
2022-03-16	$26.19	$26.37	$25.79	$26.20	$25.06	65,230
2022-03-15	$25.13	$25.99	$25.07	$25.98	$24.85	102,761
2022-03-14	$25.79	$26.03	$25.21	$25.29	$24.19	99,095
2022-03-11	$26.14	$26.61	$25.91	$25.95	$24.82	95,239
2022-03-10	$26.28	$26.33	$26.01	$26.16	$25.02	51,741
2022-03-09	$26.41	$26.73	$25.91	$26.06	$24.93	75,732
2022-03-08	$25.93	$27.65	$25.88	$26.61	$25.45	188,440
2022-03-07	$26.09	$26.17	$25.12	$25.73	$24.61	154,879
2022-03-04	$25.96	$26.20	$25.61	$25.69	$24.57	96,281
2022-03-03	$25.75	$26.11	$25.70	$26.06	$24.93	58,181
2022-03-02	$26.20	$26.42	$25.71	$25.71	$24.59	80,304
2022-03-01	$26.66	$27.27	$25.68	$25.91	$24.78	103,068
2022-02-28	$25.92	$27.99	$25.92	$26.54	$25.39	202,550
2022-02-25	$25.02	$25.84	$25.02	$25.72	$24.60	81,187
2022-02-24	$25.42	$25.65	$24.67	$25.00	$23.91	114,693
2022-02-23	$25.97	$25.97	$25.34	$25.34	$24.24	79,519
2022-02-22	$26.15	$26.15	$25.11	$25.34	$24.24	116,378
2022-02-18	$26.10	$26.48	$25.87	$26.24	$25.10	93,777
2022-02-17	$26.51	$26.70	$26.04	$26.24	$25.10	74,591
2022-02-16	$26.42	$26.92	$26.32	$26.43	$25.28	61,209
2022-02-15	$26.62	$27.05	$26.40	$26.68	$25.52	84,801
2022-02-14	$27.10	$27.21	$26.61	$26.90	$25.73	105,501
2022-02-11	$26.61	$27.48	$26.55	$27.01	$25.83	113,773
2022-02-10	$26.79	$27.10	$26.52	$26.61	$25.45	103,103
2022-02-09	$26.30	$27.11	$26.30	$26.80	$25.63	105,886
2022-02-08	$26.60	$26.65	$26.10	$26.30	$25.16	83,373
2022-02-07	$26.80	$26.98	$26.20	$26.47	$25.32	161,908
2022-02-04	$27.68	$27.90	$27.28	$27.38	$25.62	187,258
2022-02-03	$27.69	$27.70	$27.10	$27.57	$25.80	92,937
2022-02-02	$27.74	$27.86	$27.43	$27.62	$25.85	236,729
2022-02-01	$27.06	$27.68	$27.04	$27.67	$25.89	136,225
2022-01-31	$26.98	$27.10	$26.50	$26.91	$25.18	86,868
2022-01-28	$26.46	$26.85	$26.11	$26.80	$25.08	58,132
2022-01-27	$26.21	$26.46	$26.05	$26.31	$24.62	55,261
2022-01-26	$26.38	$26.44	$25.96	$26.19	$24.51	81,391
2022-01-25	$25.52	$26.23	$25.26	$26.03	$24.36	128,966
2022-01-24	$25.23	$25.66	$24.61	$25.34	$23.71	158,931
2022-01-21	$25.39	$25.52	$25.00	$25.24	$23.62	74,616
2022-01-20	$26.30	$26.30	$25.52	$25.55	$23.91	81,374
2022-01-19	$27.14	$27.14	$26.06	$26.07	$24.40	136,918
2022-01-18	$26.70	$27.62	$26.53	$26.94	$25.21	281,768
2022-01-14	$26.54	$26.54	$26.25	$26.50	$24.80	63,428
2022-01-13	$26.39	$26.70	$26.27	$26.54	$24.84	92,193
2022-01-12	$26.35	$26.52	$26.08	$26.23	$24.55	105,778
2022-01-11	$25.35	$26.51	$25.29	$26.16	$24.48	190,136
2022-01-10	$25.24	$25.44	$24.76	$25.13	$23.52	161,219
2022-01-07	$24.90	$25.24	$24.72	$25.12	$23.51	61,790
2022-01-06	$24.73	$24.90	$24.41	$24.82	$23.23	64,891
2022-01-05	$24.69	$25.20	$24.24	$24.41	$22.84	128,304
2022-01-04	$24.22	$24.88	$24.19	$24.51	$22.94	99,680
2022-01-03	$23.41	$24.35	$23.41	$24.14	$22.59	96,799
2021-12-31	$23.28	$23.56	$23.11	$23.49	$21.98	64,329
2021-12-30	$23.37	$23.37	$23.06	$23.28	$21.79	49,670
2021-12-29	$23.16	$23.46	$23.00	$23.37	$21.87	98,659
2021-12-28	$23.19	$23.39	$23.03	$23.23	$21.74	45,497
2021-12-27	$22.81	$23.33	$22.50	$23.30	$21.80	112,462
2021-12-23	$22.40	$22.59	$22.25	$22.54	$21.09	36,276
2021-12-22	$22.21	$22.64	$22.20	$22.36	$20.92	68,974
2021-12-21	$22.46	$22.69	$22.36	$22.38	$20.94	87,683
2021-12-20	$23.01	$23.12	$22.21	$22.45	$21.01	80,007
2021-12-17	$23.19	$23.42	$22.80	$23.24	$21.75	241,166
2021-12-16	$23.19	$23.58	$23.11	$23.22	$21.73	69,539
2021-12-15	$22.52	$23.00	$22.34	$22.93	$21.46	82,524
2021-12-14	$22.62	$22.98	$22.53	$22.73	$21.27	48,450
2021-12-13	$22.71	$22.93	$22.57	$22.63	$21.18	75,654
2021-12-10	$23.20	$23.20	$22.70	$23.09	$21.61	65,338
2021-12-09	$23.10	$23.20	$22.90	$22.98	$21.50	45,069
2021-12-08	$22.98	$23.20	$22.90	$23.10	$21.62	39,179
2021-12-07	$22.93	$23.31	$22.84	$22.95	$21.48	71,427
2021-12-06	$22.92	$22.95	$22.52	$22.76	$21.30	76,105
2021-12-03	$22.79	$22.94	$22.31	$22.68	$21.22	77,955
2021-12-02	$22.48	$22.55	$22.08	$22.27	$20.84	168,848
2021-12-01	$22.99	$23.10	$22.39	$22.42	$20.98	96,538
2021-11-30	$23.22	$23.22	$22.40	$22.76	$21.30	124,709
2021-11-29	$23.70	$24.02	$23.32	$23.44	$21.94	102,876
2021-11-26	$23.64	$23.78	$23.14	$23.42	$21.92	75,689
2021-11-24	$23.86	$24.52	$23.75	$24.12	$22.57	123,977
2021-11-23	$23.78	$23.93	$23.65	$23.80	$22.27	62,910
2021-11-22	$23.65	$23.90	$23.44	$23.83	$22.30	154,128
2021-11-19	$23.38	$23.70	$23.21	$23.52	$22.01	149,306
2021-11-18	$22.66	$23.50	$22.50	$23.16	$21.67	181,858
2021-11-17	$22.39	$22.67	$22.35	$22.49	$21.05	57,886
2021-11-16	$23.20	$23.20	$22.30	$22.49	$21.05	148,078
2021-11-15	$22.95	$23.49	$22.64	$23.17	$21.68	134,017
2021-11-12	$22.79	$22.90	$22.56	$22.79	$21.33	60,507
2021-11-11	$22.51	$22.79	$22.40	$22.74	$21.28	49,847
2021-11-10	$22.24	$22.87	$22.12	$22.50	$21.06	77,580
2021-11-09	$22.59	$22.59	$22.05	$22.11	$20.69	103,749
2021-11-08	$22.63	$22.71	$22.20	$22.52	$21.07	108,230
2021-11-05	$23.53	$23.65	$22.35	$22.74	$21.28	203,457
2021-11-04	$23.70	$23.82	$23.18	$23.57	$21.51	148,772
2021-11-03	$23.55	$23.75	$23.32	$23.54	$21.49	92,129
2021-11-02	$23.48	$23.70	$23.30	$23.69	$21.62	75,592
2021-11-01	$23.41	$23.71	$23.35	$23.48	$21.43	120,972
2021-10-29	$23.50	$23.60	$23.02	$23.34	$21.30	99,353
2021-10-28	$24.04	$24.11	$23.26	$23.43	$21.39	109,647
2021-10-27	$24.05	$24.24	$23.86	$23.91	$21.82	81,795
2021-10-26	$24.15	$24.43	$23.96	$24.08	$21.98	128,605
2021-10-25	$23.78	$24.22	$23.71	$24.10	$22.00	130,837
2021-10-22	$23.81	$23.99	$23.36	$23.59	$21.53	69,996
2021-10-21	$23.99	$24.15	$23.72	$23.83	$21.75	118,037
2021-10-20	$23.59	$24.08	$23.52	$23.96	$21.87	114,102
2021-10-19	$22.45	$23.49	$22.39	$23.40	$21.36	146,949
2021-10-18	$22.13	$22.49	$22.06	$22.41	$20.45	53,419
2021-10-15	$22.80	$23.03	$22.11	$22.11	$20.18	138,235
2021-10-14	$22.90	$22.98	$22.63	$22.75	$20.76	56,123
2021-10-13	$22.83	$22.96	$22.70	$22.85	$20.86	44,779
2021-10-12	$22.47	$22.88	$22.37	$22.79	$20.80	39,336
2021-10-11	$22.48	$22.57	$22.18	$22.44	$20.48	85,230
2021-10-08	$21.91	$22.28	$21.83	$22.16	$20.23	49,985
2021-10-07	$21.69	$21.93	$21.59	$21.79	$19.89	48,481
2021-10-06	$21.63	$21.91	$21.37	$21.60	$19.71	100,161
2021-10-05	$21.89	$22.14	$21.70	$21.82	$19.92	91,636
2021-10-04	$21.56	$21.90	$21.56	$21.69	$19.80	61,617
2021-10-01	$21.10	$21.68	$21.10	$21.46	$19.59	33,612
2021-09-30	$21.20	$21.24	$21.00	$21.18	$19.33	42,718
2021-09-29	$21.20	$21.35	$21.10	$21.13	$19.29	41,917
2021-09-28	$21.03	$21.40	$20.81	$21.18	$19.33	54,353
2021-09-27	$20.53	$21.48	$20.53	$21.22	$19.37	70,727
2021-09-24	$20.63	$20.79	$20.42	$20.51	$18.72	42,407
2021-09-23	$20.50	$20.80	$20.50	$20.54	$18.75	65,034
2021-09-22	$20.22	$20.69	$20.22	$20.30	$18.53	42,400
2021-09-21	$20.37	$20.41	$20.07	$20.12	$18.36	49,422
2021-09-20	$20.59	$20.66	$20.01	$20.11	$18.35	82,255
2021-09-17	$20.41	$20.76	$20.41	$20.76	$18.95	98,675
2021-09-16	$20.34	$20.50	$20.34	$20.41	$18.63	31,612
2021-09-15	$20.14	$20.46	$20.00	$20.37	$18.59	63,816
2021-09-14	$20.08	$20.19	$19.88	$19.96	$18.22	57,197
2021-09-13	$20.03	$20.45	$20.03	$20.08	$18.33	52,860
2021-09-10	$20.39	$20.44	$20.00	$20.00	$18.25	56,616
2021-09-09	$20.00	$20.19	$19.97	$20.10	$18.35	61,247
2021-09-08	$20.33	$20.52	$20.03	$20.04	$18.29	83,623
2021-09-07	$20.50	$20.74	$20.45	$20.50	$18.71	55,927
2021-09-03	$20.41	$20.72	$20.39	$20.68	$18.88	36,794
2021-09-02	$20.25	$20.61	$20.15	$20.39	$18.61	168,963
2021-09-01	$20.38	$20.38	$20.06	$20.32	$18.55	66,082
2021-08-31	$20.50	$20.65	$20.16	$20.26	$18.49	64,450
2021-08-30	$20.19	$20.80	$19.90	$20.59	$18.79	116,036
2021-08-27	$20.55	$21.00	$20.13	$20.21	$18.45	177,610
2021-08-26	$20.70	$20.77	$19.80	$20.33	$18.56	194,302
2021-08-25	$20.63	$20.90	$20.35	$20.70	$18.89	82,958
2021-08-24	$20.02	$20.34	$20.02	$20.18	$18.42	79,345
2021-08-23	$20.11	$20.60	$20.05	$20.05	$18.30	88,742
2021-08-20	$19.70	$20.33	$19.70	$20.23	$18.46	90,631
2021-08-19	$19.83	$20.00	$19.45	$19.79	$18.06	192,211
2021-08-18	$20.72	$20.72	$20.16	$20.16	$18.40	71,981
2021-08-17	$20.20	$20.75	$20.11	$20.68	$18.88	96,987
2021-08-16	$21.15	$21.44	$20.13	$20.32	$18.55	381,274
2021-08-13	$20.83	$21.49	$20.67	$21.44	$19.57	180,176
2021-08-12	$21.14	$21.18	$20.45	$20.55	$18.76	136,500
2021-08-11	$20.44	$21.29	$19.69	$20.94	$19.11	357,490
2021-08-10	$22.01	$22.04	$20.12	$20.38	$18.60	405,567
2021-08-09	$23.40	$23.86	$21.69	$21.91	$20.00	515,178
2021-08-06	$23.92	$24.50	$23.44	$24.18	$22.07	362,794
2021-08-05	$26.79	$26.89	$25.63	$25.63	$22.85	209,331
2021-08-04	$26.80	$27.02	$26.60	$26.62	$23.73	97,375
2021-08-03	$27.12	$27.20	$26.76	$27.14	$24.20	98,628
2021-08-02	$26.87	$27.30	$26.85	$27.12	$24.18	100,540
2021-07-30	$27.09	$27.21	$26.65	$26.81	$23.90	93,906
2021-07-29	$26.57	$27.22	$26.22	$26.95	$24.03	124,949
2021-07-28	$26.01	$26.53	$25.82	$26.51	$23.63	291,443
2021-07-27	$25.76	$26.15	$25.62	$25.88	$23.07	49,934
2021-07-26	$25.90	$26.18	$25.60	$25.77	$22.97	80,444
2021-07-23	$25.41	$25.79	$25.12	$25.69	$22.90	127,789
2021-07-22	$24.76	$25.32	$24.55	$24.97	$22.26	100,328
2021-07-21	$24.23	$24.84	$24.23	$24.49	$21.83	47,709
2021-07-20	$23.80	$24.35	$23.67	$24.13	$21.51	54,387
2021-07-19	$23.77	$23.87	$23.07	$23.76	$21.18	191,892
2021-07-16	$25.06	$25.11	$24.12	$24.25	$21.62	108,733
2021-07-15	$25.23	$25.38	$24.83	$25.20	$22.47	69,371
2021-07-14	$25.29	$25.60	$25.10	$25.16	$22.43	49,483
2021-07-13	$25.35	$25.62	$25.21	$25.32	$22.57	81,471
2021-07-12	$25.33	$25.74	$25.19	$25.26	$22.52	153,153
2021-07-09	$24.81	$25.33	$24.81	$25.21	$22.48	57,681
2021-07-08	$25.31	$25.49	$24.55	$24.77	$22.08	116,601
2021-07-07	$25.41	$25.89	$25.30	$25.58	$22.81	89,190
2021-07-06	$26.02	$26.34	$25.33	$25.53	$22.76	101,593
2021-07-02	$25.75	$26.17	$25.72	$26.13	$23.30	47,728
2021-07-01	$26.16	$26.16	$25.65	$25.90	$23.09	48,415
2021-06-30	$25.80	$26.09	$25.60	$25.92	$23.11	46,602
2021-06-29	$25.99	$25.99	$25.31	$25.61	$22.83	66,474
2021-06-28	$26.36	$26.48	$25.05	$25.49	$22.73	188,608
2021-06-25	$26.67	$26.70	$26.19	$26.19	$23.35	63,164
2021-06-24	$26.73	$26.77	$26.44	$26.66	$23.77	57,167
2021-06-23	$26.58	$26.78	$26.47	$26.52	$23.64	46,370
2021-06-22	$26.49	$26.49	$26.02	$26.41	$23.55	52,533
2021-06-21	$26.47	$26.71	$26.21	$26.25	$23.40	59,575
2021-06-18	$26.15	$26.44	$25.98	$25.98	$23.16	125,916
2021-06-17	$26.85	$26.98	$26.10	$26.27	$23.42	93,424
2021-06-16	$27.00	$27.08	$26.53	$26.92	$24.00	74,808
2021-06-15	$26.63	$26.88	$26.14	$26.88	$23.96	103,670
2021-06-14	$27.03	$27.12	$26.10	$26.11	$23.28	213,173
2021-06-11	$27.20	$27.33	$27.02	$27.22	$24.27	151,515
2021-06-10	$27.20	$27.30	$26.80	$27.12	$24.18	76,622
2021-06-09	$27.01	$27.50	$26.78	$27.20	$24.25	131,855
2021-06-08	$26.76	$26.99	$26.64	$26.83	$23.92	59,160
2021-06-07	$26.49	$26.98	$26.31	$26.95	$24.03	109,822
2021-06-04	$26.19	$26.36	$25.95	$26.26	$23.41	97,894
2021-06-03	$26.18	$26.24	$25.84	$25.93	$23.12	70,132
2021-06-02	$25.65	$26.17	$25.65	$26.10	$23.27	132,225
2021-06-01	$25.75	$25.95	$25.54	$25.69	$22.90	101,465
2021-05-28	$25.65	$25.75	$25.24	$25.45	$22.69	95,840
2021-05-27	$25.79	$25.94	$25.42	$25.65	$22.87	82,603
2021-05-26	$25.45	$26.00	$25.42	$25.73	$22.94	96,471
2021-05-25	$26.50	$26.50	$25.56	$25.74	$22.95	163,350
2021-05-24	$25.39	$26.73	$25.15	$26.38	$23.52	305,943
2021-05-21	$24.69	$25.00	$24.45	$24.90	$22.20	84,537
2021-05-20	$24.25	$24.70	$24.07	$24.45	$21.80	119,619
2021-05-19	$23.50	$24.24	$23.12	$24.16	$21.54	159,863
2021-05-18	$24.00	$24.01	$23.41	$23.76	$21.18	144,665
2021-05-17	$23.95	$24.07	$23.61	$23.84	$21.25	130,494
2021-05-14	$23.76	$24.00	$23.46	$23.67	$21.10	111,535
2021-05-13	$23.03	$23.75	$23.00	$23.47	$20.92	116,150
2021-05-12	$23.20	$23.83	$23.08	$23.22	$20.70	140,752
2021-05-11	$23.07	$23.43	$22.94	$23.27	$20.75	163,921
2021-05-10	$24.63	$24.83	$23.00	$23.27	$20.75	504,688
2021-05-07	$23.60	$24.87	$22.92	$24.84	$22.15	660,182
2021-05-06	$26.66	$26.88	$26.25	$26.72	$23.28	209,185
2021-05-05	$27.22	$27.22	$26.34	$26.87	$23.41	293,800
2021-05-04	$25.75	$26.10	$25.36	$26.06	$22.71	194,562
2021-05-03	$24.55	$25.75	$24.36	$25.75	$22.44	277,552
2021-04-30	$24.45	$24.48	$24.06	$24.13	$21.03	166,080
2021-04-29	$23.88	$24.31	$23.82	$24.29	$21.17	145,733
2021-04-28	$22.85	$23.74	$22.85	$23.73	$20.68	193,885
2021-04-27	$22.48	$22.76	$22.32	$22.76	$19.83	159,399
2021-04-26	$22.75	$22.75	$22.06	$22.21	$19.35	171,898
2021-04-23	$21.95	$22.00	$21.68	$21.71	$18.92	101,925
2021-04-22	$22.10	$22.10	$21.70	$21.79	$18.99	106,939
2021-04-21	$22.00	$22.20	$21.81	$21.99	$19.16	89,209
2021-04-20	$21.97	$21.99	$21.62	$21.94	$19.12	103,003
2021-04-19	$22.22	$22.26	$21.78	$21.89	$19.07	83,853
2021-04-16	$22.47	$22.47	$21.96	$22.14	$19.29	99,799
2021-04-15	$21.90	$22.37	$21.79	$22.15	$19.30	191,594
2021-04-14	$21.65	$21.97	$21.65	$21.74	$18.94	70,614
2021-04-13	$21.80	$21.84	$21.50	$21.65	$18.86	90,622
2021-04-12	$21.62	$21.98	$21.44	$21.84	$19.03	134,342
2021-04-09	$21.99	$21.99	$21.53	$21.75	$18.95	114,279
2021-04-08	$22.13	$22.18	$21.75	$21.86	$19.05	69,010
2021-04-07	$22.19	$22.25	$22.00	$22.13	$19.28	109,972
2021-04-06	$22.06	$22.21	$21.87	$22.15	$19.30	89,895
2021-04-05	$21.85	$22.09	$21.57	$21.90	$19.08	169,716
2021-04-01	$21.69	$21.75	$21.41	$21.58	$18.80	96,007
2021-03-31	$21.59	$21.82	$21.36	$21.36	$18.61	139,843
2021-03-30	$22.04	$22.04	$21.56	$21.74	$18.94	84,533
2021-03-29	$21.94	$22.19	$21.55	$22.00	$19.17	59,321
2021-03-26	$21.63	$21.86	$21.47	$21.85	$19.04	100,098
2021-03-25	$21.50	$21.55	$21.05	$21.52	$18.75	90,579
2021-03-24	$21.42	$21.86	$21.42	$21.56	$18.79	85,925
2021-03-23	$22.00	$22.12	$21.31	$21.42	$18.66	132,134
2021-03-22	$22.56	$22.81	$22.05	$22.26	$19.40	130,135
2021-03-19	$22.70	$23.09	$22.31	$22.76	$19.83	285,600
2021-03-18	$23.17	$23.69	$22.57	$22.69	$19.77	143,907
2021-03-17	$23.17	$23.56	$22.81	$23.24	$20.25	238,858
2021-03-16	$23.75	$23.75	$22.85	$23.22	$20.23	226,632
2021-03-15	$23.59	$23.86	$22.71	$23.65	$20.61	297,340
2021-03-12	$22.59	$23.13	$22.39	$23.12	$20.15	185,092
2021-03-11	$21.79	$22.44	$21.45	$22.39	$19.51	366,936
2021-03-10	$21.28	$21.74	$21.12	$21.37	$18.62	133,701
2021-03-09	$20.81	$21.25	$20.55	$21.04	$18.33	105,647
2021-03-08	$20.41	$20.83	$20.20	$20.75	$18.08	102,883
2021-03-05	$20.50	$20.80	$20.07	$20.33	$17.71	96,513
2021-03-04	$20.40	$20.90	$19.94	$20.21	$17.61	153,444
2021-03-03	$20.40	$20.68	$20.17	$20.40	$17.78	116,800
2021-03-02	$20.25	$20.68	$20.02	$20.24	$17.64	143,431
2021-03-01	$20.28	$20.63	$20.01	$20.39	$17.77	140,937
2021-02-26	$20.00	$20.29	$19.58	$20.17	$17.58	98,413
2021-02-25	$20.50	$20.61	$19.93	$20.09	$17.51	126,249
2021-02-24	$20.50	$20.74	$20.19	$20.64	$17.98	147,728
2021-02-23	$20.00	$20.50	$19.75	$20.41	$17.78	117,046
2021-02-22	$20.11	$20.43	$19.92	$20.10	$17.51	115,242
2021-02-19	$19.75	$20.18	$19.75	$19.92	$17.36	108,636
2021-02-18	$20.00	$20.00	$19.29	$19.74	$17.20	151,526
2021-02-17	$20.42	$20.50	$19.95	$20.26	$17.65	92,940
2021-02-16	$19.74	$20.45	$19.72	$20.42	$17.79	208,448
2021-02-12	$19.73	$19.74	$19.19	$19.42	$16.92	157,544
2021-02-11	$19.76	$19.80	$19.25	$19.48	$16.97	94,247
2021-02-10	$19.45	$19.79	$19.08	$19.64	$17.11	87,789
2021-02-09	$19.46	$19.58	$18.94	$19.36	$16.87	163,261
2021-02-08	$20.40	$20.65	$19.18	$19.45	$16.95	299,661
2021-02-05	$21.12	$21.27	$20.31	$20.40	$17.78	209,803
2021-02-04	$21.10	$21.98	$21.01	$21.80	$18.50	228,113
2021-02-03	$20.80	$21.27	$20.78	$21.21	$18.00	191,546
2021-02-02	$21.00	$21.30	$20.63	$20.85	$17.69	201,253
2021-02-01	$20.34	$20.71	$20.01	$20.69	$17.56	139,856
2021-01-29	$19.71	$20.40	$19.71	$20.11	$17.06	123,602
2021-01-28	$19.88	$20.33	$19.60	$20.33	$16.74	133,865
2021-01-27	$19.76	$19.95	$19.14	$19.84	$16.34	143,194
2021-01-26	$19.38	$19.83	$19.25	$19.70	$16.22	175,859
2021-01-25	$19.04	$19.11	$18.64	$18.88	$15.55	121,611
2021-01-22	$18.50	$18.83	$18.10	$18.78	$15.47	132,660
2021-01-21	$18.35	$18.87	$17.88	$18.81	$15.49	166,965
2021-01-20	$17.83	$18.37	$17.71	$18.33	$15.10	170,017
2021-01-19	$17.64	$17.69	$17.26	$17.63	$14.52	110,323
2021-01-15	$17.67	$17.72	$17.12	$17.41	$14.34	54,420
2021-01-14	$17.27	$17.70	$17.24	$17.65	$14.54	53,589
2021-01-13	$17.10	$17.45	$16.94	$17.27	$14.22	76,645
2021-01-12	$17.08	$17.26	$16.87	$17.13	$14.11	149,355
2021-01-11	$16.92	$17.17	$16.87	$17.03	$14.02	61,284
2021-01-08	$17.16	$17.25	$16.94	$16.98	$13.98	50,300
2021-01-07	$17.44	$17.44	$16.76	$17.10	$14.08	165,612
2021-01-06	$17.01	$17.45	$17.01	$17.28	$14.23	47,418
2021-01-05	$17.07	$17.39	$16.90	$17.16	$14.13	85,381
2021-01-04	$16.65	$17.01	$16.61	$16.90	$13.92	62,346
2020-12-31	$16.83	$16.90	$16.50	$16.62	$13.69	70,275
2020-12-30	$16.88	$17.19	$16.80	$16.90	$13.92	50,144
2020-12-29	$16.88	$16.99	$16.50	$16.77	$13.81	76,973
2020-12-28	$17.15	$17.15	$16.65	$16.85	$13.88	117,660
2020-12-24	$17.06	$17.12	$16.90	$16.94	$13.95	50,023
2020-12-23	$17.06	$17.16	$16.93	$17.00	$14.00	81,271
2020-12-22	$17.31	$17.31	$16.84	$16.92	$13.93	61,624
2020-12-21	$17.20	$17.33	$17.00	$17.09	$14.07	89,954
2020-12-18	$17.80	$17.92	$17.45	$17.45	$14.37	57,865
2020-12-17	$17.76	$17.97	$17.29	$17.68	$14.56	84,249
2020-12-16	$18.10	$18.23	$17.75	$17.82	$14.68	74,427
2020-12-15	$18.10	$18.38	$17.89	$18.10	$14.91	67,485
2020-12-14	$18.10	$18.10	$17.76	$17.89	$14.73	94,766
2020-12-11	$17.62	$18.10	$17.51	$17.97	$14.80	158,012
2020-12-10	$17.16	$17.66	$17.15	$17.47	$14.39	124,046
2020-12-09	$17.00	$17.24	$16.89	$17.08	$14.07	81,892
2020-12-08	$16.95	$17.30	$16.88	$17.00	$14.00	154,540
2020-12-07	$17.13	$17.24	$16.60	$16.88	$13.90	133,397
2020-12-04	$16.79	$17.17	$16.79	$17.11	$14.09	78,180
2020-12-03	$16.97	$17.18	$16.61	$16.73	$13.78	120,745
2020-12-02	$17.03	$17.18	$16.55	$16.85	$13.88	79,627
2020-12-01	$16.75	$17.32	$16.66	$17.03	$14.02	124,139
2020-11-30	$17.22	$17.36	$16.43	$16.70	$13.75	135,630
2020-11-27	$17.40	$17.47	$17.20	$17.28	$14.23	30,835
2020-11-25	$16.93	$17.60	$16.88	$17.46	$14.38	108,939
2020-11-24	$17.05	$17.53	$17.00	$17.10	$14.08	131,338
2020-11-23	$16.46	$17.21	$16.46	$16.83	$13.86	124,984
2020-11-20	$16.68	$16.68	$16.33	$16.46	$13.56	62,067
2020-11-19	$16.37	$16.69	$16.25	$16.48	$13.57	68,075
2020-11-18	$16.72	$16.75	$16.32	$16.41	$13.51	142,218
2020-11-17	$16.39	$16.75	$16.25	$16.68	$13.74	113,896
2020-11-16	$16.10	$16.50	$15.98	$16.31	$13.43	155,645
2020-11-13	$15.87	$16.10	$15.78	$15.88	$13.08	103,956
2020-11-12	$15.79	$15.90	$15.40	$15.66	$12.90	93,397
2020-11-11	$15.48	$16.06	$15.32	$15.70	$12.93	107,820
2020-11-10	$15.42	$15.68	$15.00	$15.32	$12.62	161,658
2020-11-09	$15.76	$15.92	$15.17	$15.23	$12.54	219,974
2020-11-06	$15.75	$15.75	$15.19	$15.29	$12.59	215,753
2020-11-05	$16.13	$17.00	$15.35	$16.26	$12.97	302,141
2020-11-04	$15.24	$15.91	$15.06	$15.78	$12.58	136,843
2020-11-03	$14.91	$15.20	$14.91	$15.11	$12.05	69,595
2020-11-02	$14.66	$15.10	$14.60	$14.89	$11.87	127,102
2020-10-30	$15.00	$15.20	$14.43	$14.50	$11.56	154,290
2020-10-29	$14.72	$15.02	$14.39	$14.99	$11.95	133,103
2020-10-28	$15.15	$15.20	$14.76	$14.80	$11.80	181,534
2020-10-27	$14.73	$15.48	$14.65	$15.41	$12.29	149,749
2020-10-26	$14.50	$15.20	$14.47	$14.61	$11.65	203,643
2020-10-23	$14.29	$14.40	$14.20	$14.32	$11.42	47,994
2020-10-22	$14.21	$14.49	$14.11	$14.25	$11.36	46,675
2020-10-21	$14.16	$14.33	$14.10	$14.11	$11.25	61,757
2020-10-20	$14.23	$14.39	$14.14	$14.22	$11.34	81,152
2020-10-19	$14.36	$14.64	$14.06	$14.14	$11.28	120,698
2020-10-16	$14.46	$14.60	$14.27	$14.30	$11.40	121,439
2020-10-15	$14.55	$14.60	$14.30	$14.52	$11.58	95,049
2020-10-14	$14.49	$14.75	$14.48	$14.57	$11.62	58,648
2020-10-13	$14.50	$14.75	$14.43	$14.47	$11.54	73,544
2020-10-12	$15.00	$15.00	$14.42	$14.45	$11.52	198,951
2020-10-09	$13.96	$14.59	$13.85	$14.56	$11.61	245,828
2020-10-08	$13.57	$13.85	$13.57	$13.82	$11.02	50,154
2020-10-07	$13.88	$13.93	$13.46	$13.55	$10.81	87,800
2020-10-06	$13.72	$13.93	$13.63	$13.74	$10.96	65,922
2020-10-05	$13.45	$13.78	$13.45	$13.72	$10.94	64,536
2020-10-02	$13.09	$13.49	$13.02	$13.40	$10.69	73,061
2020-10-01	$13.15	$13.38	$13.04	$13.16	$10.49	61,078
2020-09-30	$13.45	$13.60	$13.07	$13.11	$10.45	135,047
2020-09-29	$12.93	$13.46	$12.81	$13.45	$10.73	162,713
2020-09-28	$12.90	$13.12	$12.61	$12.68	$10.11	107,102
2020-09-25	$12.56	$12.86	$12.56	$12.86	$10.26	52,237
2020-09-24	$12.31	$12.82	$12.10	$12.74	$10.16	61,660
2020-09-23	$12.65	$12.84	$12.11	$12.18	$9.71	106,392
2020-09-22	$12.80	$12.98	$12.59	$12.69	$10.12	26,159
2020-09-21	$13.05	$13.05	$12.63	$12.74	$10.16	85,583
2020-09-18	$13.14	$13.14	$12.86	$13.08	$10.43	45,319
2020-09-17	$13.17	$13.27	$12.96	$13.14	$10.48	56,507
2020-09-16	$13.26	$13.39	$13.21	$13.31	$10.61	21,761
2020-09-15	$13.38	$13.42	$13.13	$13.19	$10.52	49,399
2020-09-14	$12.76	$13.36	$12.76	$13.32	$10.62	77,052
2020-09-11	$12.71	$13.13	$12.65	$12.90	$10.29	98,444
2020-09-10	$12.32	$12.60	$12.32	$12.60	$10.05	108,600
2020-09-09	$12.49	$12.52	$12.25	$12.33	$9.83	147,232
2020-09-08	$12.20	$12.49	$12.16	$12.34	$9.84	77,657
2020-09-04	$12.50	$12.60	$12.18	$12.34	$9.84	137,646
2020-09-03	$12.44	$12.65	$12.37	$12.48	$9.95	69,071
2020-09-02	$12.60	$12.70	$12.40	$12.55	$10.01	60,626
2020-09-01	$12.54	$12.75	$12.42	$12.54	$10.00	119,771
2020-08-31	$12.66	$12.78	$12.47	$12.70	$10.13	96,397
2020-08-28	$12.79	$12.96	$12.62	$12.77	$10.18	46,807
2020-08-27	$12.75	$12.89	$12.41	$12.76	$10.18	66,116
2020-08-26	$12.91	$13.03	$12.61	$12.73	$10.15	92,107
2020-08-25	$12.98	$13.18	$12.80	$12.92	$10.30	53,623
2020-08-24	$12.91	$13.14	$12.87	$12.96	$10.33	90,353
2020-08-21	$13.00	$13.15	$12.75	$12.80	$10.21	84,632
2020-08-20	$13.30	$13.30	$13.01	$13.05	$10.41	67,067
2020-08-19	$13.48	$13.51	$13.28	$13.34	$10.64	107,839
2020-08-18	$13.49	$13.64	$13.03	$13.31	$10.61	112,790
2020-08-17	$13.89	$13.89	$13.17	$13.39	$10.68	205,318
2020-08-14	$13.30	$13.69	$13.13	$13.60	$10.85	258,960
2020-08-13	$13.31	$13.50	$12.57	$12.99	$10.36	187,518
2020-08-12	$13.23	$13.74	$13.15	$13.59	$10.84	185,135
2020-08-11	$13.04	$13.13	$12.68	$13.03	$10.39	173,497
2020-08-10	$13.02	$13.24	$12.51	$12.95	$10.33	128,826
2020-08-07	$13.00	$13.16	$12.75	$12.86	$10.26	157,483
2020-08-06	$13.74	$14.21	$13.11	$13.65	$10.51	289,907
2020-08-05	$12.51	$12.83	$12.21	$12.80	$9.86	243,515
2020-08-04	$11.50	$12.43	$11.50	$12.28	$9.46	267,245
2020-08-03	$10.75	$11.70	$10.74	$11.50	$8.85	370,784
2020-07-31	$9.61	$11.08	$9.61	$10.70	$8.24	746,269
2020-07-30	$9.42	$9.42	$9.25	$9.28	$7.15	94,204
2020-07-29	$9.40	$9.55	$9.24	$9.42	$7.25	202,636
2020-07-28	$9.52	$9.53	$9.42	$9.44	$7.27	96,685
2020-07-27	$9.52	$9.62	$9.37	$9.53	$7.34	149,939
2020-07-24	$9.51	$9.70	$9.51	$9.56	$7.36	53,624
2020-07-23	$9.66	$9.81	$9.51	$9.63	$7.41	87,407
2020-07-22	$9.88	$9.89	$9.74	$9.78	$7.53	89,901
2020-07-21	$9.48	$9.99	$9.48	$9.92	$7.64	161,741
2020-07-20	$9.09	$9.39	$9.02	$9.37	$7.21	123,074
2020-07-17	$9.40	$9.60	$9.16	$9.19	$7.08	90,382
2020-07-16	$9.44	$9.57	$9.39	$9.47	$7.29	71,477
2020-07-15	$9.44	$9.68	$9.44	$9.62	$7.41	100,549
2020-07-14	$9.47	$9.61	$9.33	$9.40	$7.24	70,115
2020-07-13	$9.52	$9.56	$9.42	$9.46	$7.28	168,310
2020-07-10	$9.41	$9.64	$9.40	$9.46	$7.28	139,233
2020-07-09	$9.77	$9.78	$9.40	$9.40	$7.24	95,522
2020-07-08	$10.07	$10.30	$9.63	$9.68	$7.45	117,316
2020-07-07	$10.07	$10.30	$9.96	$10.10	$7.78	90,011
2020-07-06	$10.00	$10.18	$9.90	$10.01	$7.71	255,895
2020-07-02	$9.94	$9.99	$9.73	$9.75	$7.51	74,016
2020-07-01	$9.89	$9.97	$9.70	$9.83	$7.57	62,626
2020-06-30	$9.50	$9.88	$9.43	$9.79	$7.54	296,181
2020-06-29	$9.70	$9.87	$9.51	$9.56	$7.36	88,344
2020-06-26	$9.51	$9.81	$9.44	$9.71	$7.48	149,910
2020-06-25	$9.62	$9.94	$9.52	$9.62	$7.41	66,378
2020-06-24	$9.69	$9.76	$9.37	$9.52	$7.33	151,888
2020-06-23	$9.81	$10.00	$9.76	$9.76	$7.52	90,987
2020-06-22	$9.97	$10.04	$9.80	$9.81	$7.55	63,899
2020-06-19	$10.30	$10.30	$9.82	$10.04	$7.73	414,906
2020-06-18	$10.25	$10.31	$10.02	$10.15	$7.82	84,558
2020-06-17	$10.75	$10.75	$10.28	$10.30	$7.93	135,249
2020-06-16	$10.80	$10.97	$10.50	$10.57	$8.14	110,060
2020-06-15	$10.16	$10.63	$10.07	$10.60	$8.16	158,630
2020-06-12	$10.83	$10.83	$10.15	$10.48	$8.07	56,419
2020-06-11	$10.54	$10.95	$10.18	$10.34	$7.96	173,249
2020-06-10	$11.46	$11.46	$11.05	$11.15	$8.59	244,420
2020-06-09	$11.79	$11.85	$11.20	$11.41	$8.79	189,416
2020-06-08	$11.50	$11.88	$11.37	$11.84	$9.12	211,994
2020-06-05	$10.78	$11.39	$10.78	$11.29	$8.69	325,714
2020-06-04	$10.55	$10.57	$10.38	$10.48	$8.07	106,379
2020-06-03	$10.15	$10.53	$10.15	$10.38	$7.99	145,509
2020-06-02	$9.91	$10.20	$9.91	$10.00	$7.70	139,226
2020-06-01	$10.20	$10.22	$9.94	$10.02	$7.72	82,576
2020-05-29	$10.18	$10.20	$9.90	$10.20	$7.85	101,104
2020-05-28	$10.32	$10.39	$10.15	$10.34	$7.96	67,808
2020-05-27	$10.45	$10.57	$10.34	$10.34	$7.96	147,741
2020-05-26	$10.52	$10.64	$10.38	$10.52	$8.10	181,837
2020-05-22	$10.13	$10.26	$10.04	$10.14	$7.81	60,484
2020-05-21	$10.26	$10.44	$10.17	$10.26	$7.90	92,468
2020-05-20	$10.29	$10.52	$10.20	$10.40	$8.01	74,086
2020-05-19	$10.37	$10.37	$10.15	$10.19	$7.85	85,658
2020-05-18	$10.06	$10.56	$10.06	$10.23	$7.88	151,900
2020-05-15	$9.83	$9.99	$9.63	$9.85	$7.58	160,793
2020-05-14	$9.17	$9.74	$9.00	$9.48	$7.30	101,296
2020-05-13	$9.93	$10.10	$9.26	$9.57	$7.37	150,235
2020-05-12	$10.11	$10.55	$9.97	$9.98	$7.68	110,452
2020-05-11	$10.19	$10.45	$9.85	$10.11	$7.78	208,312
2020-05-08	$10.89	$10.90	$10.22	$10.60	$8.16	362,860
2020-05-07	$11.08	$11.40	$10.92	$11.37	$8.44	177,388
2020-05-06	$11.43	$11.57	$10.96	$11.09	$8.23	86,290
2020-05-05	$11.26	$11.73	$11.02	$11.13	$8.26	89,550
2020-05-04	$11.10	$11.44	$10.95	$11.19	$8.31	123,143
2020-05-01	$11.75	$11.90	$11.09	$11.43	$8.49	121,320
2020-04-30	$12.00	$12.38	$11.78	$11.91	$8.84	98,544
2020-04-29	$12.00	$12.28	$11.78	$12.14	$9.01	197,082
2020-04-28	$11.91	$12.05	$11.38	$11.72	$8.70	191,831
2020-04-27	$11.75	$11.91	$11.10	$11.50	$8.54	251,085
2020-04-24	$11.18	$11.47	$10.64	$11.01	$8.17	134,884
2020-04-23	$10.15	$11.33	$10.15	$10.85	$8.06	228,064
2020-04-22	$10.32	$10.45	$9.93	$10.02	$7.44	128,944
2020-04-21	$9.35	$9.89	$9.35	$9.87	$7.33	92,125
2020-04-20	$9.56	$10.13	$9.43	$9.68	$7.19	97,064
2020-04-17	$10.35	$10.36	$9.62	$10.05	$7.46	138,831
2020-04-16	$9.61	$10.04	$9.61	$9.99	$7.42	48,198
2020-04-15	$10.13	$10.57	$9.65	$9.78	$7.26	169,997
2020-04-14	$10.14	$10.76	$10.14	$10.75	$7.98	104,506
2020-04-13	$10.46	$10.61	$9.71	$10.23	$7.59	100,218
2020-04-09	$9.76	$10.96	$9.70	$10.23	$7.59	213,899
2020-04-08	$9.15	$9.68	$8.77	$9.68	$7.19	177,350
2020-04-07	$9.00	$9.86	$8.89	$9.08	$6.74	320,120
2020-04-06	$8.21	$8.86	$8.21	$8.50	$6.31	426,358
2020-04-03	$8.48	$8.69	$8.10	$8.40	$6.24	154,510
2020-04-02	$8.52	$8.89	$8.28	$8.47	$6.29	289,038
2020-04-01	$8.64	$9.01	$8.26	$8.58	$6.37	308,942
2020-03-31	$8.61	$9.33	$8.61	$8.82	$6.55	117,705
2020-03-30	$9.73	$9.81	$8.55	$8.95	$6.64	180,205
2020-03-27	$9.55	$9.89	$9.10	$9.58	$7.11	122,270
2020-03-26	$9.10	$10.61	$9.10	$9.95	$7.39	198,129
2020-03-25	$8.56	$9.79	$8.08	$9.17	$6.81	381,693
2020-03-24	$9.08	$9.16	$8.38	$8.56	$6.35	242,582
2020-03-23	$9.60	$9.60	$7.75	$8.58	$6.37	363,714
2020-03-20	$10.10	$11.43	$9.54	$9.91	$7.36	366,249
2020-03-19	$6.51	$10.24	$6.30	$9.85	$7.31	587,009
2020-03-18	$8.00	$8.26	$6.31	$7.50	$5.57	442,237
2020-03-17	$10.23	$10.26	$8.61	$8.76	$6.50	359,735
2020-03-16	$10.80	$11.17	$10.00	$10.22	$7.59	249,869
2020-03-13	$11.20	$11.80	$10.75	$11.72	$8.70	286,710
2020-03-12	$10.00	$11.10	$9.00	$10.67	$7.92	450,547
2020-03-11	$13.02	$13.32	$12.75	$13.20	$9.80	202,539
2020-03-10	$13.14	$14.50	$12.65	$13.42	$9.96	348,645
2020-03-09	$11.96	$14.74	$11.08	$12.50	$9.28	481,738
2020-03-06	$16.50	$16.73	$15.18	$15.21	$11.29	294,186
2020-03-05	$17.28	$17.33	$16.79	$16.89	$12.54	183,055
2020-03-04	$18.02	$18.18	$17.34	$17.34	$12.87	121,248
2020-03-03	$18.48	$18.48	$17.76	$17.95	$13.33	76,567
2020-03-02	$18.99	$19.00	$18.13	$18.38	$13.65	154,220
2020-02-28	$17.34	$19.35	$16.79	$19.35	$14.37	338,455
2020-02-27	$17.98	$18.00	$17.50	$17.82	$13.23	193,224
2020-02-26	$18.21	$18.52	$18.03	$18.07	$13.42	125,704
2020-02-25	$18.78	$18.79	$18.20	$18.32	$13.60	171,249
2020-02-24	$18.49	$18.76	$18.16	$18.76	$13.93	172,971
2020-02-21	$19.00	$19.00	$18.65	$18.75	$13.92	161,491
2020-02-20	$19.00	$19.19	$18.96	$19.06	$14.15	108,244
2020-02-19	$19.19	$19.20	$19.00	$19.00	$14.11	69,824
2020-02-18	$19.00	$19.20	$19.00	$19.16	$14.22	77,963
2020-02-14	$19.22	$19.22	$19.05	$19.12	$14.19	73,654
2020-02-13	$19.17	$19.31	$19.10	$19.16	$14.22	78,187
2020-02-12	$19.46	$19.59	$19.27	$19.27	$14.31	88,713
2020-02-11	$19.30	$19.49	$19.15	$19.29	$14.32	121,723
2020-02-10	$19.67	$19.67	$19.12	$19.33	$14.35	207,952
2020-02-07	$19.51	$19.86	$19.50	$19.72	$14.64	116,035
2020-02-06	$20.30	$20.31	$20.16	$20.21	$14.61	198,206
2020-02-05	$20.10	$20.32	$20.10	$20.29	$14.67	90,946
2020-02-04	$20.00	$20.11	$19.89	$20.00	$14.46	92,467
2020-02-03	$19.73	$19.96	$19.60	$19.89	$14.38	56,578
2020-01-31	$19.89	$19.95	$19.70	$19.72	$14.26	105,512
2020-01-30	$19.90	$19.96	$19.65	$19.94	$14.42	87,850
2020-01-29	$19.25	$20.09	$19.07	$20.09	$14.53	275,317
2020-01-28	$19.52	$19.62	$19.45	$19.45	$14.07	103,163
2020-01-27	$19.35	$19.56	$19.17	$19.47	$14.08	200,896
2020-01-24	$19.80	$19.84	$19.48	$19.59	$14.17	104,189
2020-01-23	$19.75	$19.90	$19.61	$19.90	$14.39	66,520
2020-01-22	$19.75	$19.76	$19.61	$19.76	$14.29	104,075
2020-01-21	$19.90	$19.97	$19.67	$19.75	$14.28	115,403
2020-01-17	$20.05	$20.14	$19.77	$19.95	$14.43	110,073
2020-01-16	$20.18	$20.30	$20.03	$20.03	$14.48	82,987
2020-01-15	$20.19	$20.27	$20.07	$20.15	$14.57	81,444
2020-01-14	$20.10	$20.17	$19.99	$20.17	$14.59	113,594
2020-01-13	$20.18	$20.21	$20.00	$20.07	$14.51	98,698
2020-01-10	$20.05	$20.23	$20.04	$20.17	$14.59	87,901
2020-01-09	$20.34	$20.34	$20.10	$20.12	$14.55	127,279
2020-01-08	$20.36	$20.45	$20.21	$20.32	$14.69	134,991
2020-01-07	$20.25	$20.39	$20.14	$20.39	$14.75	130,548
2020-01-06	$20.29	$20.47	$20.26	$20.34	$14.71	79,112
2020-01-03	$20.15	$20.30	$20.05	$20.29	$14.67	91,946
2020-01-02	$20.33	$20.37	$20.00	$20.13	$14.56	106,034
2019-12-31	$20.10	$20.32	$20.10	$20.16	$14.58	89,520
2019-12-30	$20.57	$20.60	$20.10	$20.10	$14.54	91,150
2019-12-27	$20.50	$20.69	$20.37	$20.42	$14.77	65,967
2019-12-26	$20.52	$20.60	$20.39	$20.57	$14.88	85,040
2019-12-24	$20.43	$20.54	$20.28	$20.53	$14.85	53,622
2019-12-23	$20.08	$20.46	$20.08	$20.42	$14.77	153,519
2019-12-20	$20.44	$20.47	$20.08	$20.08	$14.52	125,395
2019-12-19	$20.23	$20.47	$20.23	$20.44	$14.78	99,382
2019-12-18	$20.09	$20.43	$20.09	$20.27	$14.66	116,215
2019-12-17	$20.29	$20.41	$20.20	$20.24	$14.64	111,840
2019-12-16	$20.04	$20.29	$19.99	$20.29	$14.67	134,387
2019-12-13	$20.20	$20.20	$19.70	$19.99	$14.46	109,423
2019-12-12	$20.22	$20.32	$20.03	$20.09	$14.53	139,294
2019-12-11	$19.98	$20.14	$19.92	$20.13	$14.56	114,236
2019-12-10	$19.94	$20.03	$19.80	$19.99	$14.46	153,523
2019-12-09	$19.70	$19.94	$19.57	$19.92	$14.41	92,639
2019-12-06	$19.63	$19.97	$19.63	$19.75	$14.28	92,072
2019-12-05	$19.85	$19.88	$19.66	$19.68	$14.23	56,536
2019-12-04	$19.87	$19.95	$19.67	$19.80	$14.32	113,387
2019-12-03	$19.56	$19.87	$19.52	$19.87	$14.37	130,639
2019-12-02	$20.05	$20.15	$19.67	$19.68	$14.23	133,275
2019-11-29	$19.79	$20.02	$19.78	$20.02	$14.48	92,420
2019-11-27	$19.81	$20.00	$19.72	$19.75	$14.28	85,889
2019-11-26	$19.95	$20.00	$19.85	$19.94	$14.42	64,692
2019-11-25	$20.10	$20.10	$19.83	$19.98	$14.45	92,460
2019-11-22	$20.15	$20.24	$19.90	$20.13	$14.56	73,238
2019-11-21	$19.98	$20.33	$19.95	$20.26	$14.65	54,046
2019-11-20	$20.01	$20.22	$19.93	$19.97	$14.44	40,135
2019-11-19	$20.06	$20.25	$19.75	$19.99	$14.46	47,108
2019-11-18	$20.33	$20.37	$20.06	$20.12	$14.55	41,607
2019-11-15	$20.30	$20.40	$20.20	$20.40	$14.75	51,788
2019-11-14	$20.28	$20.32	$20.19	$20.25	$14.64	79,433
2019-11-13	$20.11	$20.19	$20.02	$20.17	$14.59	41,983
2019-11-12	$19.87	$20.27	$19.87	$20.11	$14.54	88,740
2019-11-11	$19.97	$19.97	$19.68	$19.89	$14.38	96,879
2019-11-08	$20.33	$20.44	$19.95	$19.95	$14.43	133,860
2019-11-07	$20.20	$20.68	$20.04	$20.33	$14.70	223,067
2019-11-06	$20.64	$20.73	$20.34	$20.42	$14.40	172,041
2019-11-05	$20.60	$20.69	$20.36	$20.60	$14.53	129,457
2019-11-04	$20.55	$20.75	$20.45	$20.56	$14.50	131,937
2019-11-01	$20.47	$20.58	$20.25	$20.39	$14.38	122,347
2019-10-31	$20.45	$20.50	$20.05	$20.32	$14.33	89,351
2019-10-30	$20.34	$20.40	$20.03	$20.40	$14.38	74,317
2019-10-29	$20.46	$20.46	$20.18	$20.25	$14.28	80,178
2019-10-28	$20.50	$20.65	$20.28	$20.40	$14.38	103,774
2019-10-25	$20.13	$20.43	$19.94	$20.31	$14.32	103,850
2019-10-24	$20.21	$20.28	$19.99	$20.13	$14.19	69,193
2019-10-23	$20.49	$20.51	$19.96	$20.11	$14.18	150,596
2019-10-22	$20.79	$20.95	$20.30	$20.52	$14.47	134,992
2019-10-21	$20.74	$20.87	$20.45	$20.69	$14.59	146,445
2019-10-18	$20.49	$20.74	$20.40	$20.64	$14.55	66,727
2019-10-17	$20.30	$20.64	$20.20	$20.35	$14.35	123,698
2019-10-16	$19.99	$20.20	$19.85	$20.14	$14.20	145,176
2019-10-15	$19.93	$20.16	$19.76	$19.83	$13.98	62,211
2019-10-14	$19.76	$19.91	$19.72	$19.91	$14.04	54,201
2019-10-11	$20.00	$20.02	$19.71	$19.87	$14.01	66,973
2019-10-10	$19.78	$19.95	$19.70	$19.88	$14.02	62,946
2019-10-09	$19.64	$20.03	$19.61	$19.71	$13.90	154,333
2019-10-08	$19.62	$19.72	$19.46	$19.57	$13.80	45,129
2019-10-07	$19.76	$19.80	$19.64	$19.76	$13.93	22,754
2019-10-04	$19.67	$19.85	$19.65	$19.73	$13.91	26,248
2019-10-03	$19.59	$19.83	$19.41	$19.67	$13.87	42,175
2019-10-02	$19.65	$19.66	$19.43	$19.52	$13.76	18,572
2019-10-01	$19.61	$19.78	$19.58	$19.64	$13.85	34,749
2019-09-30	$19.60	$19.87	$19.60	$19.61	$13.83	44,665
2019-09-27	$19.66	$19.87	$19.58	$19.62	$13.83	68,836
2019-09-26	$19.65	$19.89	$19.58	$19.65	$13.86	41,264
2019-09-25	$19.61	$19.68	$19.45	$19.67	$13.87	25,848
2019-09-24	$19.69	$19.82	$19.50	$19.61	$13.83	28,455
2019-09-23	$19.85	$19.85	$19.58	$19.64	$13.85	34,593
2019-09-20	$19.72	$19.87	$19.68	$19.87	$14.01	35,428
2019-09-19	$19.90	$19.97	$19.61	$19.71	$13.90	48,365
2019-09-18	$19.63	$19.94	$19.63	$19.76	$13.93	30,466
2019-09-17	$19.68	$19.75	$19.45	$19.67	$13.87	43,054
2019-09-16	$19.75	$19.75	$19.41	$19.52	$13.76	40,785
2019-09-13	$19.21	$19.41	$19.21	$19.39	$13.67	21,183
2019-09-12	$19.23	$19.33	$19.10	$19.17	$13.52	90,581
2019-09-11	$19.10	$19.47	$19.05	$19.26	$13.58	63,965
2019-09-10	$19.16	$19.29	$19.09	$19.20	$13.54	42,230
2019-09-09	$19.16	$19.32	$18.87	$19.20	$13.54	51,449
2019-09-06	$19.05	$19.20	$18.77	$19.07	$13.45	73,127
2019-09-05	$18.90	$19.00	$18.83	$18.91	$13.33	45,401
2019-09-04	$19.08	$19.10	$18.88	$18.89	$13.32	42,590
2019-09-03	$18.80	$18.96	$18.49	$18.89	$13.32	96,016
2019-08-30	$18.81	$18.82	$18.47	$18.82	$13.27	49,839
2019-08-29	$18.49	$18.86	$18.46	$18.73	$13.21	69,369
2019-08-28	$18.35	$18.61	$18.30	$18.49	$13.04	91,890
2019-08-27	$18.79	$18.84	$18.40	$18.49	$13.04	65,551
2019-08-26	$19.41	$19.45	$18.68	$18.89	$13.32	118,280
2019-08-23	$19.41	$19.42	$19.23	$19.41	$13.69	53,500
2019-08-22	$19.52	$19.77	$19.38	$19.48	$13.74	80,147
2019-08-21	$19.84	$19.85	$19.51	$19.51	$13.76	31,602
2019-08-20	$19.54	$19.68	$19.44	$19.63	$13.84	31,952
2019-08-19	$19.28	$19.60	$18.68	$19.50	$13.75	33,957
2019-08-16	$18.95	$19.28	$18.80	$19.23	$13.56	69,379
2019-08-15	$18.86	$19.20	$18.68	$18.95	$13.36	96,569
2019-08-14	$19.88	$19.88	$18.94	$19.12	$13.48	113,298
2019-08-13	$19.85	$19.86	$19.57	$19.84	$13.99	33,329
2019-08-12	$19.75	$19.94	$19.60	$19.77	$13.94	75,621
2019-08-09	$19.80	$19.81	$19.42	$19.69	$13.88	47,529
2019-08-08	$19.96	$20.03	$19.40	$19.87	$14.01	89,281
2019-08-07	$19.87	$20.21	$19.77	$20.18	$13.87	89,669
2019-08-06	$19.87	$20.09	$19.73	$19.95	$13.71	64,222
2019-08-05	$20.13	$20.13	$19.71	$19.78	$13.59	150,599
2019-08-02	$19.85	$20.17	$19.80	$20.13	$13.84	63,969
2019-08-01	$20.01	$20.29	$19.87	$19.91	$13.68	94,784
2019-07-31	$20.10	$20.24	$19.95	$20.18	$13.87	119,348
2019-07-30	$20.28	$20.29	$20.00	$20.03	$13.77	130,785
2019-07-29	$20.26	$20.35	$20.12	$20.24	$13.91	66,216
2019-07-26	$20.12	$20.17	$19.94	$20.17	$13.86	88,340
2019-07-25	$20.03	$20.13	$19.75	$20.05	$13.78	91,035
2019-07-24	$20.00	$20.14	$19.93	$20.04	$13.77	42,950
2019-07-23	$20.15	$20.15	$19.90	$19.98	$13.73	84,762
2019-07-22	$20.00	$20.24	$19.96	$20.12	$13.83	59,827
2019-07-19	$20.03	$20.05	$19.82	$19.90	$13.68	40,340
2019-07-18	$19.95	$20.15	$19.82	$20.05	$13.78	70,215
2019-07-17	$20.00	$20.24	$19.95	$19.95	$13.71	110,320
2019-07-16	$20.04	$20.20	$19.96	$20.00	$13.75	88,540
2019-07-15	$20.10	$20.35	$20.02	$20.02	$13.76	152,187
2019-07-12	$20.20	$20.30	$20.03	$20.09	$13.81	98,672
2019-07-11	$20.12	$20.35	$20.11	$20.12	$13.83	86,996
2019-07-10	$20.11	$20.35	$20.11	$20.18	$13.87	59,922
2019-07-09	$20.29	$20.34	$20.03	$20.08	$13.80	74,969
2019-07-08	$20.40	$20.42	$20.12	$20.31	$13.96	49,574
2019-07-05	$20.10	$20.44	$20.08	$20.41	$14.03	53,683
2019-07-03	$20.18	$20.29	$20.00	$20.18	$13.87	97,331
2019-07-02	$19.82	$20.22	$19.73	$20.18	$13.87	77,885
2019-07-01	$19.95	$20.04	$19.70	$19.74	$13.57	64,038
2019-06-28	$20.15	$20.19	$19.91	$19.91	$13.68	68,048
2019-06-27	$20.10	$20.15	$19.83	$20.15	$13.85	48,722
2019-06-26	$20.14	$20.25	$19.78	$20.04	$13.77	81,954
2019-06-25	$20.13	$20.20	$19.87	$20.06	$13.79	84,650
2019-06-24	$19.89	$20.06	$19.75	$20.06	$13.79	50,607
2019-06-21	$19.97	$20.13	$19.85	$19.90	$13.68	49,812
2019-06-20	$20.19	$20.29	$19.90	$19.93	$13.70	60,262
2019-06-19	$20.00	$20.08	$19.86	$20.04	$13.77	57,945
2019-06-18	$19.85	$20.04	$19.77	$19.92	$13.69	57,320
2019-06-17	$20.29	$20.46	$19.73	$19.82	$13.62	149,551
2019-06-14	$20.40	$20.42	$20.19	$20.40	$14.02	176,022
2019-06-13	$20.43	$20.53	$20.25	$20.42	$14.03	96,834
2019-06-12	$20.82	$20.87	$20.25	$20.37	$14.00	101,554
2019-06-11	$21.21	$21.29	$20.74	$20.79	$14.29	59,700
2019-06-10	$21.46	$21.57	$21.11	$21.21	$14.58	74,922
2019-06-07	$21.43	$21.62	$21.13	$21.35	$14.67	104,449
2019-06-06	$20.85	$21.50	$20.79	$21.39	$14.70	146,250
2019-06-05	$20.44	$20.70	$20.33	$20.70	$14.23	236,579
2019-06-04	$20.02	$20.46	$20.00	$20.26	$13.92	164,149
2019-06-03	$20.04	$20.08	$19.66	$19.89	$13.67	88,732
2019-05-31	$19.95	$19.97	$19.61	$19.88	$13.66	42,695
2019-05-30	$20.00	$20.05	$19.85	$19.98	$13.73	123,955
2019-05-29	$19.69	$19.72	$19.47	$19.72	$13.55	32,450
2019-05-28	$20.00	$20.00	$19.68	$19.76	$13.58	27,534
2019-05-24	$19.73	$20.05	$19.63	$19.93	$13.70	49,490
2019-05-23	$19.72	$19.78	$19.42	$19.76	$13.58	66,685
2019-05-22	$19.85	$19.98	$19.65	$19.83	$13.63	42,741
2019-05-21	$20.00	$20.06	$19.86	$19.97	$13.73	60,079
2019-05-20	$19.89	$20.14	$19.89	$19.99	$13.74	87,472
2019-05-17	$19.96	$20.09	$19.69	$20.08	$13.80	222,370
2019-05-16	$19.91	$20.15	$19.79	$20.05	$13.78	100,937
2019-05-15	$19.84	$19.92	$19.63	$19.84	$13.64	95,224
2019-05-14	$19.75	$20.06	$19.34	$19.77	$13.59	154,072
2019-05-13	$19.41	$19.74	$19.41	$19.71	$13.55	86,545
2019-05-10	$19.35	$19.69	$19.34	$19.59	$13.46	73,340
2019-05-09	$19.70	$19.95	$19.19	$19.19	$13.19	81,759
2019-05-08	$19.50	$20.05	$19.50	$19.81	$13.26	125,130
2019-05-07	$19.73	$19.90	$19.26	$19.47	$13.04	115,724
2019-05-06	$19.98	$20.12	$19.68	$19.83	$13.28	92,847
2019-05-03	$20.00	$20.16	$19.88	$19.91	$13.33	93,473
2019-05-02	$19.98	$20.25	$19.92	$19.95	$13.36	113,464
2019-05-01	$19.86	$20.09	$19.85	$19.99	$13.38	116,519
2019-04-30	$19.89	$19.89	$19.61	$19.85	$13.29	57,428
2019-04-29	$19.69	$19.95	$19.50	$19.82	$13.27	66,677
2019-04-26	$19.51	$19.63	$19.39	$19.60	$13.12	20,406
2019-04-25	$19.60	$19.74	$19.40	$19.42	$13.00	29,178
2019-04-24	$19.57	$19.58	$19.37	$19.44	$13.02	25,846
2019-04-23	$19.65	$19.80	$19.57	$19.57	$13.10	16,846
2019-04-22	$19.25	$19.76	$19.25	$19.65	$13.16	78,291
2019-04-18	$19.10	$19.14	$18.96	$19.07	$12.77	37,422
2019-04-17	$19.42	$19.42	$19.05	$19.10	$12.79	46,320
2019-04-16	$19.35	$19.44	$19.07	$19.40	$12.99	97,710
2019-04-15	$19.48	$19.74	$19.35	$19.62	$13.14	53,525
2019-04-12	$19.55	$19.55	$19.34	$19.35	$12.96	30,540
2019-04-11	$19.25	$19.43	$19.25	$19.30	$12.92	51,779
2019-04-10	$19.38	$19.50	$19.30	$19.34	$12.95	48,173
2019-04-09	$19.64	$19.72	$19.37	$19.37	$12.97	45,009
2019-04-08	$19.35	$19.72	$19.35	$19.65	$13.16	56,650
2019-04-05	$19.40	$19.64	$19.40	$19.49	$13.05	45,890
2019-04-04	$19.73	$19.75	$19.32	$19.48	$13.04	53,588
2019-04-03	$19.83	$19.89	$19.52	$19.55	$13.09	48,452
2019-04-02	$19.50	$20.00	$19.41	$19.78	$13.24	129,899
2019-04-01	$19.74	$19.77	$19.43	$19.47	$13.04	85,979
2019-03-29	$19.43	$19.80	$19.36	$19.66	$13.16	61,732
2019-03-28	$19.29	$19.57	$19.29	$19.37	$12.97	50,765
2019-03-27	$19.58	$19.66	$19.31	$19.41	$13.00	49,965
2019-03-26	$19.71	$19.95	$19.43	$19.55	$13.09	81,847
2019-03-25	$19.53	$19.70	$19.49	$19.68	$13.18	51,507
2019-03-22	$19.67	$19.87	$19.44	$19.62	$13.14	91,331
2019-03-21	$19.62	$20.11	$19.62	$19.78	$13.24	72,488
2019-03-20	$19.55	$20.00	$19.55	$19.68	$13.18	55,744
2019-03-19	$19.71	$19.99	$19.58	$19.61	$13.13	59,614
2019-03-18	$18.97	$19.78	$18.97	$19.75	$13.22	109,144
2019-03-15	$19.24	$19.35	$19.00	$19.00	$12.72	131,886
2019-03-14	$18.95	$19.43	$18.83	$19.13	$12.81	246,910
2019-03-13	$18.72	$19.05	$18.71	$18.88	$12.64	136,465
2019-03-12	$18.93	$19.14	$18.58	$18.69	$12.51	124,724
2019-03-11	$19.10	$19.23	$18.76	$18.78	$12.57	140,123
2019-03-08	$18.85	$19.29	$18.85	$19.14	$12.81	121,489
2019-03-07	$19.29	$19.88	$18.75	$19.10	$12.79	219,038
2019-03-06	$18.73	$18.99	$18.30	$18.98	$12.71	171,827
2019-03-05	$18.64	$18.87	$18.42	$18.74	$12.55	61,283
2019-03-04	$18.84	$18.86	$18.58	$18.66	$12.49	34,522
2019-03-01	$18.93	$18.99	$18.70	$18.80	$12.59	28,390
2019-02-28	$18.72	$19.01	$18.54	$19.00	$12.72	41,748
2019-02-27	$18.79	$18.84	$18.58	$18.75	$12.55	103,257
2019-02-26	$18.64	$18.87	$18.50	$18.67	$12.50	83,373
2019-02-25	$18.61	$18.94	$18.61	$18.80	$12.59	34,489
2019-02-22	$18.70	$18.84	$18.62	$18.68	$12.51	28,046
2019-02-21	$18.87	$18.88	$18.53	$18.60	$12.45	30,023
2019-02-20	$18.94	$19.15	$18.84	$18.84	$12.61	35,856
2019-02-19	$18.93	$19.17	$18.86	$19.11	$12.79	25,684
2019-02-15	$19.06	$19.15	$18.92	$18.97	$12.70	51,703
2019-02-14	$18.81	$19.10	$18.77	$18.94	$12.68	51,011
2019-02-13	$18.60	$18.93	$18.60	$18.72	$12.53	44,111
2019-02-12	$18.69	$18.84	$18.52	$18.58	$12.44	55,428
2019-02-11	$18.99	$18.99	$18.51	$18.60	$12.45	75,297
2019-02-08	$18.85	$19.12	$18.66	$18.99	$12.71	69,089
2019-02-07	$18.75	$18.95	$18.27	$18.92	$12.67	106,273
2019-02-06	$19.21	$19.33	$19.01	$19.28	$12.58	81,328
2019-02-05	$18.95	$19.19	$18.90	$19.07	$12.44	79,017
2019-02-04	$18.94	$19.08	$18.65	$18.96	$12.37	68,915
2019-02-01	$18.99	$19.22	$18.59	$18.96	$12.37	72,460
2019-01-31	$19.32	$19.39	$18.60	$19.02	$12.41	114,312
2019-01-30	$19.01	$19.59	$19.01	$19.34	$12.61	95,472
2019-01-29	$17.96	$18.95	$17.86	$18.95	$12.36	152,578
2019-01-28	$17.70	$17.99	$17.63	$17.91	$11.68	48,457
2019-01-25	$17.36	$17.80	$17.36	$17.62	$11.49	56,133
2019-01-24	$17.34	$17.55	$17.06	$17.29	$11.28	61,671
2019-01-23	$17.41	$17.43	$17.07	$17.30	$11.28	51,842
2019-01-22	$17.37	$17.44	$17.18	$17.29	$11.28	71,072
2019-01-18	$17.18	$17.54	$17.01	$17.39	$11.34	40,196
2019-01-17	$16.61	$17.26	$16.60	$17.07	$11.13	45,143
2019-01-16	$16.75	$16.97	$16.52	$16.54	$10.79	31,873
2019-01-15	$16.90	$16.98	$16.64	$16.90	$11.02	44,790
2019-01-14	$17.03	$17.05	$16.66	$16.84	$10.98	121,007
2019-01-11	$17.08	$17.09	$16.75	$16.92	$11.04	53,626
2019-01-10	$17.27	$17.28	$16.79	$17.01	$11.10	47,725
2019-01-09	$17.07	$17.45	$16.91	$17.33	$11.30	46,870
2019-01-08	$17.25	$17.40	$17.00	$17.06	$11.13	44,931
2019-01-07	$16.68	$17.22	$16.55	$16.92	$11.04	78,280
2019-01-04	$16.58	$16.73	$16.35	$16.68	$10.88	42,963
2019-01-03	$16.60	$16.65	$16.31	$16.37	$10.68	16,645
2019-01-02	$16.25	$16.88	$16.09	$16.67	$10.87	74,644
2018-12-31	$16.30	$16.41	$15.88	$16.30	$10.63	94,306
2018-12-28	$15.80	$16.37	$15.72	$16.18	$10.55	139,405
2018-12-27	$14.50	$16.04	$14.34	$15.75	$10.27	239,526
2018-12-26	$13.99	$14.67	$13.86	$14.65	$9.56	119,646
2018-12-24	$14.12	$14.17	$13.63	$13.79	$8.99	99,075
2018-12-21	$14.62	$14.76	$14.19	$14.21	$9.27	218,594
2018-12-20	$15.25	$15.37	$14.40	$14.63	$9.54	197,948
2018-12-19	$15.40	$16.05	$15.37	$15.40	$10.05	120,164
2018-12-18	$16.05	$16.05	$15.20	$15.40	$10.05	193,576
2018-12-17	$16.58	$16.72	$15.85	$15.89	$10.36	105,968
2018-12-14	$16.91	$17.05	$16.23	$16.46	$10.74	106,740
2018-12-13	$16.74	$17.12	$16.65	$16.91	$11.03	48,986
2018-12-12	$16.75	$17.17	$16.66	$16.76	$10.93	90,840
2018-12-11	$16.97	$17.15	$16.71	$16.75	$10.93	76,609
2018-12-10	$17.10	$17.22	$16.79	$16.91	$11.03	98,257
2018-12-07	$16.92	$17.60	$16.92	$17.07	$11.13	75,289
2018-12-06	$17.09	$17.09	$16.64	$16.87	$11.00	121,202
2018-12-04	$17.33	$17.49	$16.87	$17.07	$11.13	93,191
2018-12-03	$17.36	$17.58	$17.02	$17.49	$11.41	131,817
2018-11-30	$17.66	$17.72	$17.02	$17.28	$11.27	131,332
2018-11-29	$17.70	$17.84	$17.53	$17.65	$11.51	46,057
2018-11-28	$17.78	$17.88	$17.50	$17.69	$11.54	53,589
2018-11-27	$17.67	$17.83	$17.65	$17.69	$11.54	39,303
2018-11-26	$17.94	$18.02	$17.67	$17.73	$11.56	59,659
2018-11-23	$17.59	$17.94	$17.55	$17.83	$11.63	29,648
2018-11-21	$17.82	$17.96	$17.52	$17.78	$11.60	97,900
2018-11-20	$18.20	$18.28	$17.65	$17.82	$11.62	175,736
2018-11-19	$18.30	$18.74	$18.16	$18.38	$11.99	82,848
2018-11-16	$18.76	$18.93	$18.33	$18.33	$11.96	108,948
2018-11-15	$19.69	$19.69	$18.61	$18.94	$12.35	111,152
2018-11-14	$20.10	$20.15	$19.37	$19.42	$12.67	133,722
2018-11-13	$19.73	$19.92	$19.14	$19.91	$12.99	354,186
2018-11-12	$19.32	$19.83	$19.21	$19.83	$12.93	166,072
2018-11-09	$19.20	$19.52	$18.57	$19.32	$12.60	161,324
2018-11-08	$19.79	$19.96	$19.31	$19.63	$12.80	152,314
2018-11-07	$20.72	$20.72	$20.11	$20.34	$12.95	139,746
2018-11-06	$20.92	$20.92	$20.30	$20.53	$13.07	107,343
2018-11-05	$20.25	$20.72	$20.25	$20.72	$13.20	129,929
2018-11-02	$20.97	$20.97	$20.20	$20.20	$12.86	138,774
2018-11-01	$20.68	$20.88	$20.27	$20.82	$13.26	225,866
2018-10-31	$20.17	$20.32	$20.06	$20.24	$12.89	162,623
2018-10-30	$20.00	$20.08	$19.50	$19.96	$12.71	224,530
2018-10-29	$19.24	$19.98	$19.06	$19.70	$12.55	470,800
2018-10-26	$18.10	$18.48	$17.83	$18.47	$11.76	74,331
2018-10-25	$18.27	$18.27	$18.03	$18.20	$11.59	47,759
2018-10-24	$18.63	$18.63	$18.05	$18.09	$11.52	83,787
2018-10-23	$18.15	$18.76	$18.10	$18.63	$11.86	234,109
2018-10-22	$18.13	$18.19	$18.04	$18.08	$11.51	19,463
2018-10-19	$18.10	$18.38	$18.04	$18.07	$11.51	52,987
2018-10-18	$18.17	$18.26	$18.10	$18.11	$11.53	29,950
2018-10-17	$18.50	$18.50	$18.12	$18.20	$11.59	49,409
2018-10-16	$18.17	$18.63	$18.00	$18.55	$11.81	73,131
2018-10-15	$18.18	$18.22	$17.97	$18.09	$11.52	32,560
2018-10-12	$18.21	$18.23	$17.85	$18.18	$11.58	38,250
2018-10-11	$17.89	$18.25	$17.89	$18.00	$11.46	39,144
2018-10-10	$18.19	$18.32	$17.90	$18.05	$11.50	63,225
2018-10-09	$17.91	$18.20	$17.91	$18.16	$11.57	50,091
2018-10-08	$18.11	$18.20	$17.78	$17.97	$11.44	55,004
2018-10-05	$18.15	$18.27	$17.95	$18.13	$11.55	16,165
2018-10-04	$18.17	$18.18	$17.95	$18.09	$11.52	46,990
2018-10-03	$18.29	$18.44	$18.00	$18.06	$11.50	60,721
2018-10-02	$18.38	$18.45	$18.16	$18.25	$11.62	33,029
2018-10-01	$18.42	$18.47	$18.16	$18.39	$11.71	52,774
2018-09-28	$17.95	$18.40	$17.95	$18.20	$11.59	72,755
2018-09-27	$18.05	$18.06	$18.00	$18.00	$11.46	20,973
2018-09-26	$18.15	$18.30	$18.05	$18.05	$11.50	34,335
2018-09-25	$18.20	$18.29	$18.10	$18.10	$11.53	18,355
2018-09-24	$18.50	$18.50	$18.10	$18.25	$11.62	29,815
2018-09-21	$18.45	$18.65	$18.35	$18.35	$11.69	60,438
2018-09-20	$18.35	$18.55	$18.30	$18.45	$11.75	108,503
2018-09-19	$18.45	$18.45	$18.35	$18.35	$11.69	31,553
2018-09-18	$18.45	$18.69	$18.38	$18.50	$11.78	32,244
2018-09-17	$18.55	$18.75	$18.35	$18.40	$11.72	25,619
2018-09-14	$18.45	$18.50	$18.35	$18.50	$11.78	29,219
2018-09-13	$18.70	$18.80	$18.40	$18.50	$11.78	45,523
2018-09-12	$18.50	$18.70	$18.40	$18.40	$11.72	21,512
2018-09-11	$18.30	$18.45	$17.95	$18.35	$11.69	33,583
2018-09-10	$18.40	$18.41	$18.11	$18.25	$11.62	43,818
2018-09-07	$18.20	$18.35	$18.10	$18.25	$11.62	16,087
2018-09-06	$18.55	$18.65	$18.25	$18.25	$11.62	34,275
2018-09-05	$18.80	$19.00	$18.50	$18.50	$11.78	36,104
2018-09-04	$18.60	$18.92	$18.55	$18.85	$12.00	37,878
2018-08-31	$18.90	$19.10	$18.65	$18.65	$11.88	44,095
2018-08-30	$19.00	$19.00	$18.50	$18.90	$12.04	82,017
2018-08-29	$19.55	$19.70	$19.05	$19.05	$12.13	59,128
2018-08-28	$20.10	$20.10	$19.45	$19.55	$12.45	98,328
2018-08-27	$20.65	$20.65	$20.10	$20.15	$12.83	117,113
2018-08-24	$20.50	$20.70	$20.25	$20.60	$13.12	41,874
2018-08-23	$20.75	$20.90	$20.30	$20.45	$13.02	82,704
2018-08-22	$20.65	$20.95	$20.50	$20.75	$13.21	64,764
2018-08-21	$21.05	$21.05	$20.55	$20.65	$13.15	65,358
2018-08-20	$20.75	$21.00	$20.60	$20.75	$13.21	87,994
2018-08-17	$20.20	$20.80	$20.15	$20.70	$13.18	48,741
2018-08-16	$20.40	$20.65	$20.05	$20.10	$12.80	134,812
2018-08-15	$20.45	$20.80	$20.20	$20.50	$13.06	107,718
2018-08-14	$20.20	$20.50	$19.75	$20.40	$12.99	147,611
2018-08-13	$20.05	$20.45	$19.70	$20.00	$12.74	91,666
2018-08-10	$19.45	$20.10	$19.20	$19.90	$12.67	89,483
2018-08-09	$19.55	$19.57	$19.15	$19.50	$12.42	117,511
2018-08-08	$19.75	$19.75	$19.00	$19.50	$12.42	70,919
2018-08-07	$19.90	$20.45	$19.87	$20.35	$12.65	114,815
2018-08-06	$19.55	$19.90	$19.55	$19.90	$12.37	68,645
2018-08-03	$19.60	$19.80	$19.35	$19.45	$12.09	69,144
2018-08-02	$19.30	$19.80	$19.28	$19.50	$12.12	95,562
2018-08-01	$19.25	$19.31	$18.90	$19.30	$12.00	68,598
2018-07-31	$18.50	$19.10	$18.45	$19.00	$11.81	134,492
2018-07-30	$18.15	$18.55	$18.15	$18.45	$11.47	77,426
2018-07-27	$17.85	$18.25	$17.80	$18.15	$11.28	96,405
2018-07-26	$17.70	$17.85	$17.66	$17.75	$11.04	30,157
2018-07-25	$17.50	$17.75	$17.30	$17.75	$11.04	37,673
2018-07-24	$17.40	$17.50	$17.35	$17.45	$10.85	41,660
2018-07-23	$17.45	$17.70	$17.35	$17.39	$10.81	32,230
2018-07-20	$17.40	$17.40	$17.20	$17.40	$10.82	20,310
2018-07-19	$17.45	$17.60	$17.15	$17.35	$10.79	36,505
2018-07-18	$17.25	$17.50	$17.14	$17.45	$10.85	25,632
2018-07-17	$17.30	$17.30	$17.10	$17.10	$10.63	20,790
2018-07-16	$17.25	$17.30	$17.10	$17.30	$10.76	16,666
2018-07-13	$17.20	$17.35	$17.17	$17.20	$10.69	25,285
2018-07-12	$17.35	$17.47	$17.05	$17.15	$10.66	23,759
2018-07-11	$17.30	$17.40	$17.23	$17.25	$10.72	28,293
2018-07-10	$17.50	$17.55	$17.30	$17.45	$10.85	27,930
2018-07-09	$17.25	$17.50	$17.25	$17.35	$10.79	40,749
2018-07-06	$17.30	$17.50	$17.25	$17.30	$10.76	20,854
2018-07-05	$17.45	$17.50	$17.25	$17.30	$10.76	26,710
2018-07-03	$17.20	$17.50	$17.05	$17.35	$10.79	41,258
2018-07-02	$17.10	$17.15	$17.00	$17.10	$10.63	38,360
2018-06-29	$17.15	$17.15	$17.05	$17.05	$10.60	19,580
2018-06-28	$17.10	$17.20	$16.90	$17.10	$10.63	20,360
2018-06-27	$17.15	$17.17	$16.90	$16.95	$10.54	38,166
2018-06-26	$16.95	$17.20	$16.95	$17.05	$10.60	17,360
2018-06-25	$17.30	$17.30	$16.85	$16.90	$10.51	51,561
2018-06-22	$17.25	$17.35	$16.90	$17.15	$10.66	27,990
2018-06-21	$17.10	$17.20	$16.95	$17.05	$10.60	34,199
2018-06-20	$17.10	$17.25	$17.08	$17.15	$10.66	16,280
2018-06-19	$17.10	$17.15	$16.90	$17.10	$10.63	28,742
2018-06-18	$16.80	$17.15	$16.80	$17.15	$10.66	26,515
2018-06-15	$17.05	$17.05	$16.75	$16.75	$10.41	96,619
2018-06-14	$17.15	$17.25	$17.05	$17.10	$10.63	21,128
2018-06-13	$17.25	$17.27	$17.10	$17.20	$10.69	37,490
2018-06-12	$17.30	$17.39	$17.20	$17.25	$10.72	22,987
2018-06-11	$17.10	$17.35	$17.10	$17.25	$10.72	42,529
2018-06-08	$17.30	$17.30	$17.10	$17.20	$10.69	47,793
2018-06-07	$17.20	$17.35	$17.20	$17.30	$10.76	16,948
2018-06-06	$17.40	$17.45	$17.15	$17.15	$10.66	36,653
2018-06-05	$17.35	$17.45	$17.35	$17.38	$10.81	35,920
2018-06-04	$17.40	$17.50	$17.30	$17.40	$10.82	40,597
2018-06-01	$17.45	$17.55	$17.35	$17.50	$10.88	66,672
2018-05-31	$17.55	$17.55	$17.25	$17.35	$10.79	33,947
2018-05-30	$17.55	$17.70	$17.40	$17.50	$10.88	44,435
2018-05-29	$17.70	$17.70	$17.35	$17.35	$10.79	43,939
2018-05-25	$17.55	$17.77	$17.33	$17.70	$11.00	74,814
2018-05-24	$17.55	$17.65	$17.46	$17.55	$10.91	14,723
2018-05-23	$17.55	$17.65	$17.25	$17.55	$10.91	61,040
2018-05-22	$17.60	$17.70	$17.35	$17.45	$10.85	112,309
2018-05-21	$17.25	$17.60	$17.10	$17.60	$10.94	394,652
2018-05-18	$17.25	$17.40	$17.15	$17.15	$10.66	71,939
2018-05-17	$17.15	$17.30	$17.05	$17.20	$10.69	54,678
2018-05-16	$17.30	$17.30	$17.00	$17.15	$10.66	59,655
2018-05-15	$17.75	$17.85	$17.10	$17.15	$10.66	92,228
2018-05-14	$17.75	$17.85	$17.52	$17.80	$11.07	138,554
2018-05-11	$17.55	$18.00	$17.30	$17.45	$10.85	246,568
2018-05-10	$16.60	$17.50	$16.47	$17.30	$10.76	173,157
2018-05-09	$16.75	$16.80	$16.25	$16.35	$10.17	74,626
2018-05-08	$16.70	$16.95	$16.45	$16.95	$10.25	95,912
2018-05-07	$16.70	$16.75	$16.50	$16.55	$10.01	133,690
2018-05-04	$16.50	$16.55	$16.30	$16.50	$9.98	59,137
2018-05-03	$16.65	$16.68	$16.40	$16.40	$9.92	32,094
2018-05-02	$16.95	$16.95	$16.40	$16.55	$10.01	154,886
2018-05-01	$17.15	$17.15	$16.70	$16.75	$10.13	30,144
2018-04-30	$16.60	$17.20	$16.60	$17.20	$10.40	42,890
2018-04-27	$16.50	$16.65	$16.35	$16.60	$10.04	49,044
2018-04-26	$16.80	$16.85	$16.40	$16.55	$10.01	37,916
2018-04-25	$16.75	$16.85	$16.55	$16.80	$10.16	32,294
2018-04-24	$17.20	$17.20	$16.70	$16.80	$10.16	42,823
2018-04-23	$16.85	$17.15	$16.40	$17.00	$10.28	66,372
2018-04-20	$16.95	$16.95	$16.75	$16.75	$10.13	42,535
2018-04-19	$17.05	$17.20	$16.80	$16.90	$10.22	41,898
2018-04-18	$17.10	$17.10	$16.85	$16.95	$10.25	10,405
2018-04-17	$16.55	$17.25	$16.35	$16.95	$10.25	84,042
2018-04-16	$16.05	$16.60	$15.80	$16.55	$10.01	71,337
2018-04-13	$15.85	$16.05	$15.70	$15.95	$9.64	37,005
2018-04-12	$16.00	$16.12	$15.80	$16.00	$9.67	25,740
2018-04-11	$15.95	$16.20	$15.90	$16.15	$9.76	37,299
2018-04-10	$15.40	$16.05	$15.32	$16.05	$9.70	72,079
2018-04-09	$15.55	$15.65	$15.30	$15.30	$9.25	25,363
2018-04-06	$15.70	$15.75	$15.40	$15.55	$9.40	44,301
2018-04-05	$15.75	$15.82	$15.45	$15.65	$9.46	31,738
2018-04-04	$15.25	$15.70	$15.25	$15.70	$9.49	35,406
2018-04-03	$15.55	$15.60	$15.20	$15.55	$9.40	32,705
2018-04-02	$15.40	$15.55	$15.17	$15.55	$9.40	44,068
2018-03-29	$15.35	$15.90	$15.20	$15.35	$9.28	106,067
2018-03-28	$15.40	$15.52	$15.21	$15.35	$9.28	38,226
2018-03-27	$15.60	$16.00	$15.40	$15.45	$9.34	70,518
2018-03-26	$15.90	$15.90	$15.40	$15.70	$9.49	51,960
2018-03-23	$15.75	$15.75	$15.35	$15.75	$9.52	99,908
2018-03-22	$16.05	$16.20	$15.80	$15.80	$9.55	82,654
2018-03-21	$16.20	$16.40	$16.00	$16.05	$9.70	138,233
2018-03-20	$16.55	$16.67	$16.00	$16.25	$9.82	101,730
2018-03-19	$17.40	$17.45	$16.35	$16.50	$9.98	96,583
2018-03-16	$16.65	$17.70	$16.65	$17.50	$10.58	969,629
2018-03-15	$16.75	$17.25	$16.30	$16.95	$10.25	177,130
2018-03-14	$17.40	$17.55	$16.70	$16.85	$10.19	125,295
2018-03-13	$17.25	$17.50	$16.75	$17.40	$10.52	166,164
2018-03-12	$16.80	$18.15	$16.58	$17.65	$10.67	169,958
2018-03-09	$16.20	$16.55	$16.15	$16.50	$9.98	58,455
2018-03-08	$16.75	$16.75	$16.10	$16.15	$9.76	42,808
2018-03-07	$16.00	$16.35	$16.00	$16.25	$9.82	50,359
2018-03-06	$16.20	$16.33	$16.00	$16.05	$9.70	47,047
2018-03-05	$16.30	$16.60	$16.10	$16.20	$9.79	48,994
2018-03-02	$16.25	$16.50	$16.00	$16.30	$9.86	49,042
2018-03-01	$16.35	$16.50	$16.10	$16.35	$9.89	53,308
2018-02-28	$16.35	$16.90	$16.25	$16.35	$9.89	100,338
2018-02-27	$16.80	$16.80	$16.28	$16.40	$9.92	42,015
2018-02-26	$16.60	$16.90	$16.50	$16.80	$10.16	50,263
2018-02-23	$16.85	$16.97	$16.70	$16.70	$10.10	48,874
2018-02-22	$17.00	$17.45	$16.80	$16.90	$10.22	66,929
2018-02-21	$17.15	$17.25	$17.00	$17.05	$10.31	34,684
2018-02-20	$17.25	$17.90	$17.25	$17.25	$10.43	47,607
2018-02-16	$17.50	$17.80	$17.30	$17.40	$10.52	39,671
2018-02-15	$17.95	$17.95	$17.30	$17.50	$10.58	56,824
2018-02-14	$17.95	$18.00	$17.25	$17.95	$10.85	55,064
2018-02-13	$17.60	$18.10	$17.23	$17.95	$10.85	102,983
2018-02-12	$16.95	$17.75	$16.95	$17.60	$10.64	114,725
2018-02-09	$17.00	$17.30	$16.30	$16.90	$10.22	93,515
2018-02-08	$17.35	$17.70	$16.90	$17.00	$10.28	194,697
2018-02-07	$17.40	$17.85	$17.40	$17.45	$10.27	112,785
2018-02-06	$17.10	$17.75	$17.10	$17.50	$10.30	61,782
2018-02-05	$17.50	$17.80	$17.10	$17.35	$10.21	44,222
2018-02-02	$17.95	$18.25	$17.50	$17.60	$10.36	38,030
2018-02-01	$17.75	$18.40	$17.74	$18.00	$10.59	56,840
2018-01-31	$17.55	$17.95	$17.50	$17.65	$10.39	41,668
2018-01-30	$17.85	$18.15	$17.50	$17.50	$10.30	60,378
2018-01-29	$18.10	$18.20	$17.85	$18.00	$10.59	107,927
2018-01-26	$18.00	$18.35	$17.85	$18.00	$10.59	40,762
2018-01-25	$18.25	$18.45	$17.95	$17.95	$10.57	36,689
2018-01-24	$18.10	$18.35	$18.01	$18.25	$10.74	42,527
2018-01-23	$17.95	$18.20	$17.80	$18.20	$10.71	40,349
2018-01-22	$17.75	$18.00	$17.65	$18.00	$10.59	88,166
2018-01-19	$17.55	$17.70	$17.55	$17.60	$10.36	8,221
2018-01-18	$17.75	$17.86	$17.48	$17.60	$10.36	34,915
2018-01-17	$17.90	$17.95	$17.55	$17.70	$10.42	34,016
2018-01-16	$18.15	$18.20	$17.75	$17.75	$10.45	45,720
2018-01-12	$17.90	$18.10	$17.80	$17.95	$10.57	27,550
2018-01-11	$17.90	$18.40	$17.70	$18.05	$10.62	85,375
2018-01-10	$17.65	$18.00	$17.55	$17.85	$10.51	37,412
2018-01-09	$17.65	$17.75	$17.30	$17.75	$10.45	41,611
2018-01-08	$17.60	$17.75	$17.30	$17.50	$10.30	27,705
2018-01-05	$17.75	$17.75	$17.10	$17.60	$10.36	74,460
2018-01-04	$18.10	$18.20	$17.70	$17.90	$10.54	37,223
2018-01-03	$17.65	$18.15	$17.55	$18.15	$10.68	75,965
2018-01-02	$16.75	$17.80	$16.74	$17.70	$10.42	107,941
2017-12-29	$16.70	$16.75	$16.10	$16.70	$9.83	171,983
2017-12-28	$16.10	$16.80	$16.00	$16.75	$9.86	203,650
2017-12-27	$16.55	$16.60	$16.05	$16.20	$9.54	88,772
2017-12-26	$16.25	$16.85	$16.25	$16.45	$9.68	112,300
2017-12-22	$16.50	$16.70	$16.20	$16.35	$9.62	99,464
2017-12-21	$16.50	$16.80	$16.45	$16.70	$9.83	63,987
2017-12-20	$16.60	$16.85	$16.25	$16.55	$9.74	100,570
2017-12-19	$16.65	$16.90	$16.50	$16.65	$9.80	71,962
2017-12-18	$16.75	$17.00	$16.65	$16.65	$9.80	77,834
2017-12-15	$16.65	$17.10	$16.50	$16.75	$9.86	91,517
2017-12-14	$17.15	$17.25	$16.60	$16.80	$9.89	79,163
2017-12-13	$17.05	$17.25	$16.90	$17.05	$10.04	59,878
2017-12-12	$17.20	$17.30	$16.95	$17.00	$10.01	50,651
2017-12-11	$16.90	$17.35	$16.90	$17.25	$10.15	111,248
2017-12-08	$17.20	$17.38	$16.50	$16.90	$9.95	82,119
2017-12-07	$16.90	$17.50	$16.90	$17.10	$10.07	40,434
2017-12-06	$17.10	$17.15	$16.95	$16.95	$9.98	46,173
2017-12-05	$17.10	$17.30	$17.05	$17.15	$10.09	45,720
2017-12-04	$17.45	$17.50	$17.10	$17.10	$10.07	42,357
2017-12-01	$17.45	$17.70	$17.28	$17.50	$10.30	33,825
2017-11-30	$17.20	$17.50	$17.09	$17.40	$10.24	53,046
2017-11-29	$17.40	$17.45	$17.07	$17.35	$10.21	27,437
2017-11-28	$17.30	$17.35	$17.06	$17.25	$10.15	34,721
2017-11-27	$17.60	$17.60	$17.20	$17.45	$10.27	23,304
2017-11-24	$17.30	$17.60	$17.20	$17.50	$10.30	21,227
2017-11-22	$17.15	$17.40	$17.15	$17.35	$10.21	23,414
2017-11-21	$17.35	$17.40	$17.10	$17.15	$10.09	60,174
2017-11-20	$17.40	$17.50	$17.25	$17.40	$10.24	22,798
2017-11-17	$17.35	$17.60	$17.35	$17.40	$10.24	20,538
2017-11-16	$17.45	$17.60	$17.30	$17.50	$10.30	16,716
2017-11-15	$17.55	$17.60	$17.15	$17.60	$10.36	35,490
2017-11-14	$17.30	$17.55	$17.15	$17.45	$10.27	39,932
2017-11-13	$17.50	$17.63	$17.15	$17.40	$10.24	42,064
2017-11-10	$17.85	$17.85	$17.45	$17.45	$10.27	28,939
2017-11-09	$17.80	$18.00	$17.44	$17.85	$10.51	40,424
2017-11-08	$17.85	$18.00	$16.75	$18.00	$10.59	84,316
2017-11-07	$17.70	$17.95	$17.50	$17.65	$10.13	34,587
2017-11-06	$17.70	$17.96	$17.50	$17.85	$10.24	57,900
2017-11-03	$17.50	$17.75	$17.50	$17.60	$10.10	29,053
2017-11-02	$18.05	$18.10	$17.50	$17.55	$10.07	43,527
2017-11-01	$18.00	$18.20	$17.90	$18.10	$10.39	21,372
2017-10-31	$17.90	$17.90	$17.65	$17.75	$10.19	18,838
2017-10-30	$17.75	$18.30	$17.70	$17.75	$10.19	29,450
2017-10-27	$17.65	$18.00	$17.59	$17.80	$10.21	20,167
2017-10-26	$17.85	$17.85	$17.52	$17.70	$10.16	13,690
2017-10-25	$17.60	$17.70	$17.50	$17.60	$10.10	61,849
2017-10-24	$17.55	$17.85	$17.55	$17.70	$10.16	19,686
2017-10-23	$18.00	$18.10	$17.50	$17.50	$10.04	56,556
2017-10-20	$17.55	$18.05	$17.44	$18.05	$10.36	68,277
2017-10-19	$17.60	$17.75	$17.05	$17.40	$9.99	81,644
2017-10-18	$18.20	$18.25	$17.53	$17.80	$10.21	56,457
2017-10-17	$18.40	$18.40	$18.05	$18.05	$10.36	50,780
2017-10-16	$18.10	$18.37	$18.10	$18.25	$10.47	41,859
2017-10-13	$18.35	$18.40	$18.20	$18.35	$10.53	10,769
2017-10-12	$17.95	$18.40	$17.95	$18.30	$10.50	13,126
2017-10-11	$18.15	$18.45	$18.09	$18.10	$10.39	24,175
2017-10-10	$17.85	$18.35	$17.85	$18.25	$10.47	47,278
2017-10-09	$17.65	$18.00	$17.65	$17.80	$10.21	14,719
2017-10-06	$17.80	$17.85	$17.40	$17.85	$10.24	70,568
2017-10-05	$17.50	$17.85	$17.45	$17.65	$10.13	38,449
2017-10-04	$17.65	$17.65	$17.40	$17.60	$10.10	15,936
2017-10-03	$17.55	$17.65	$17.39	$17.50	$10.04	35,092
2017-10-02	$17.30	$17.40	$17.20	$17.40	$9.99	23,638
2017-09-29	$17.40	$17.45	$17.25	$17.40	$9.99	23,390
2017-09-28	$17.35	$17.45	$17.16	$17.25	$9.90	21,027
2017-09-27	$17.65	$17.65	$17.05	$17.15	$9.84	36,372
2017-09-26	$17.20	$17.60	$17.20	$17.50	$10.04	31,160
2017-09-25	$16.95	$17.35	$16.95	$17.10	$9.81	36,393
2017-09-22	$16.90	$17.20	$16.90	$17.00	$9.76	22,301
2017-09-21	$16.85	$17.15	$16.85	$17.00	$9.76	19,403
2017-09-20	$16.95	$17.10	$16.95	$16.95	$9.73	29,400
2017-09-19	$17.00	$17.05	$16.90	$16.95	$9.73	20,992
2017-09-18	$17.00	$17.20	$16.95	$16.95	$9.73	20,012
2017-09-15	$16.95	$17.14	$16.90	$17.00	$9.76	32,093
2017-09-14	$16.90	$17.35	$16.90	$17.10	$9.81	30,527
2017-09-13	$17.10	$17.16	$16.90	$16.90	$9.70	14,127
2017-09-12	$16.80	$17.25	$16.80	$17.10	$9.81	31,269
2017-09-11	$16.60	$17.00	$16.60	$16.75	$9.61	22,122
2017-09-08	$17.25	$17.28	$16.65	$16.70	$9.58	17,884
2017-09-07	$17.20	$17.45	$17.18	$17.30	$9.93	24,102
2017-09-06	$17.15	$17.35	$16.98	$17.15	$9.84	22,482
2017-09-05	$17.35	$17.35	$16.87	$17.15	$9.84	28,510
2017-09-01	$17.20	$17.40	$17.05	$17.20	$9.87	18,453
2017-08-31	$17.15	$17.50	$17.00	$17.30	$9.93	57,453
2017-08-30	$17.00	$17.20	$16.95	$17.00	$9.76	21,220
2017-08-29	$16.90	$17.15	$16.85	$17.10	$9.81	36,758
2017-08-28	$16.95	$17.07	$16.92	$17.00	$9.76	33,700
2017-08-25	$17.05	$17.10	$16.83	$16.95	$9.73	19,091
2017-08-24	$16.65	$17.10	$16.63	$16.95	$9.73	66,082
2017-08-23	$16.25	$16.85	$16.25	$16.80	$9.64	66,427
2017-08-22	$16.05	$16.30	$15.80	$16.25	$9.33	49,987
2017-08-21	$16.20	$16.20	$15.83	$16.05	$9.21	52,608
2017-08-18	$16.15	$16.50	$15.80	$16.20	$9.30	99,216
2017-08-17	$16.40	$16.51	$16.05	$16.20	$9.30	88,840
2017-08-16	$16.75	$16.75	$16.45	$16.50	$9.47	57,829
2017-08-15	$17.15	$17.15	$16.20	$16.75	$9.61	94,140
2017-08-14	$17.55	$17.57	$16.75	$16.90	$9.70	50,248
2017-08-11	$16.60	$17.50	$16.55	$17.35	$9.96	37,422
2017-08-10	$17.05	$17.50	$16.75	$17.20	$9.87	46,603
2017-08-09	$17.05	$17.45	$16.90	$17.20	$9.87	56,951
2017-08-08	$18.10	$18.10	$17.15	$17.35	$9.96	66,547
2017-08-07	$18.00	$18.30	$17.65	$18.10	$10.39	57,159
2017-08-04	$18.20	$18.40	$18.15	$18.40	$10.30	66,989
2017-08-03	$18.30	$18.50	$18.10	$18.20	$10.18	59,298
2017-08-02	$18.05	$18.45	$17.85	$18.45	$10.32	140,736
2017-08-01	$18.05	$18.22	$17.85	$18.05	$10.10	72,282
2017-07-31	$17.80	$18.10	$17.70	$17.95	$10.04	80,447
2017-07-28	$17.55	$17.95	$17.55	$17.70	$9.90	40,833
2017-07-27	$17.75	$17.87	$17.50	$17.55	$9.82	101,621
2017-07-26	$17.90	$18.05	$17.75	$17.80	$9.96	27,791
2017-07-25	$17.90	$18.05	$17.80	$17.90	$10.02	16,710
2017-07-24	$17.80	$17.80	$17.55	$17.75	$9.93	14,400
2017-07-21	$17.85	$17.85	$17.50	$17.70	$9.90	23,000
2017-07-20	$17.65	$17.85	$17.40	$17.85	$9.99	46,548
2017-07-19	$17.80	$18.01	$17.60	$17.60	$9.85	74,592
2017-07-18	$18.10	$18.20	$17.80	$17.80	$9.96	53,965
2017-07-17	$17.85	$18.25	$17.80	$18.10	$10.13	44,303
2017-07-14	$18.10	$18.24	$17.75	$17.80	$9.96	78,006
2017-07-13	$17.75	$17.95	$17.60	$17.95	$10.04	23,633
2017-07-12	$18.10	$18.10	$17.75	$17.80	$9.96	29,067
2017-07-11	$17.35	$18.15	$17.25	$17.95	$10.04	65,678
2017-07-10	$17.30	$17.51	$17.25	$17.40	$9.74	32,804
2017-07-07	$17.45	$17.75	$17.20	$17.40	$9.74	36,128
2017-07-06	$17.65	$17.93	$17.30	$17.60	$9.85	36,915
2017-07-05	$18.30	$18.35	$17.60	$17.70	$9.90	22,118
2017-07-03	$18.25	$18.45	$17.85	$18.45	$10.32	20,629
2017-06-30	$17.65	$18.13	$17.50	$18.05	$10.10	90,292
2017-06-29	$17.40	$17.65	$17.20	$17.55	$9.82	210,925
2017-06-28	$17.55	$17.70	$17.40	$17.50	$9.79	223,652
2017-06-27	$17.55	$17.85	$17.55	$17.65	$9.88	94,362
2017-06-26	$17.85	$18.00	$17.50	$17.55	$9.82	39,160
2017-06-23	$17.45	$18.20	$17.23	$17.85	$9.99	52,740
2017-06-22	$17.00	$17.70	$16.97	$17.45	$9.76	70,193
2017-06-21	$17.20	$17.40	$16.90	$16.90	$9.46	42,709
2017-06-20	$17.95	$17.95	$17.10	$17.30	$9.68	69,986
2017-06-19	$18.75	$18.80	$18.10	$18.10	$10.13	51,358
2017-06-16	$18.00	$18.75	$17.90	$18.75	$10.49	56,564
2017-06-15	$17.35	$18.20	$17.35	$18.00	$10.07	99,503
2017-06-14	$17.90	$18.14	$17.25	$17.65	$9.88	106,335
2017-06-13	$18.20	$18.25	$17.61	$17.85	$9.99	94,980
2017-06-12	$18.30	$18.60	$18.13	$18.25	$10.21	41,953
2017-06-09	$18.55	$18.55	$18.30	$18.40	$10.30	39,302
2017-06-08	$18.80	$18.85	$18.50	$18.60	$10.41	31,477
2017-06-07	$18.60	$18.95	$18.53	$18.75	$10.49	46,692
2017-06-06	$18.50	$18.85	$18.50	$18.75	$10.49	24,974
2017-06-05	$18.50	$18.70	$18.40	$18.55	$10.38	20,881
2017-06-02	$18.80	$18.80	$18.50	$18.65	$10.44	65,888
2017-06-01	$18.75	$19.05	$18.75	$18.80	$10.52	17,647
2017-05-31	$18.60	$18.90	$18.55	$18.75	$10.49	24,011
2017-05-30	$19.25	$19.30	$18.60	$18.75	$10.49	35,362
2017-05-26	$19.40	$19.55	$19.20	$19.25	$10.77	25,179
2017-05-25	$19.80	$19.80	$19.05	$19.40	$10.86	37,535
2017-05-24	$19.60	$19.75	$19.50	$19.70	$11.02	28,579
2017-05-23	$19.40	$19.60	$19.33	$19.60	$10.97	33,200
2017-05-22	$19.20	$19.70	$18.55	$19.30	$10.80	154,268
2017-05-19	$19.50	$19.65	$19.30	$19.40	$10.86	29,623
2017-05-18	$19.15	$19.50	$18.70	$19.40	$10.86	71,084
2017-05-17	$19.65	$19.95	$19.20	$19.25	$10.77	60,466
2017-05-16	$20.20	$20.25	$19.60	$19.80	$11.08	57,421
2017-05-15	$20.35	$20.86	$19.55	$19.80	$11.08	73,257
2017-05-12	$19.25	$20.10	$19.23	$19.95	$11.16	97,002
2017-05-11	$18.85	$19.61	$18.70	$19.20	$10.74	105,842
2017-05-10	$18.75	$19.15	$18.35	$18.85	$10.55	173,860
2017-05-09	$18.85	$19.10	$18.25	$18.75	$10.49	274,102
2017-05-08	$18.30	$18.60	$18.12	$18.55	$10.38	85,561
2017-05-05	$18.60	$18.75	$18.10	$18.60	$10.15	80,544
2017-05-04	$18.75	$18.80	$18.05	$18.50	$10.10	200,628
2017-05-03	$18.85	$18.85	$18.40	$18.70	$10.21	179,556
2017-05-02	$18.60	$18.80	$18.50	$18.75	$10.24	97,186
2017-05-01	$18.50	$18.80	$18.28	$18.75	$10.24	85,011
2017-04-28	$18.55	$18.77	$18.52	$18.65	$10.18	46,115
2017-04-27	$18.80	$18.90	$18.40	$18.55	$10.13	65,739
2017-04-26	$18.10	$19.20	$18.05	$18.80	$10.26	182,166
2017-04-25	$18.00	$18.50	$17.60	$18.25	$9.96	396,449
2017-04-24	$18.50	$18.70	$18.05	$18.10	$9.88	226,401
2017-04-21	$18.70	$18.85	$18.35	$18.45	$10.07	34,285
2017-04-20	$19.00	$19.25	$18.60	$18.75	$10.24	129,936
2017-04-19	$19.30	$19.35	$19.00	$19.05	$10.40	128,861
2017-04-18	$19.30	$19.50	$19.22	$19.30	$10.54	11,757
2017-04-17	$19.45	$19.55	$19.35	$19.50	$10.65	21,124
2017-04-13	$19.90	$20.05	$19.45	$19.50	$10.65	18,671
2017-04-12	$20.05	$20.20	$19.65	$19.80	$10.81	22,712
2017-04-11	$19.65	$20.30	$19.20	$20.20	$11.03	57,342
2017-04-10	$19.75	$19.99	$19.60	$19.60	$10.70	73,308
2017-04-07	$19.45	$20.15	$19.45	$19.80	$10.81	29,893
2017-04-06	$19.50	$20.10	$19.30	$19.40	$10.59	147,544
2017-04-05	$20.20	$20.37	$19.15	$19.50	$10.65	52,501
2017-04-04	$19.85	$20.21	$19.70	$20.15	$11.00	40,829
2017-04-03	$19.45	$19.90	$19.40	$19.85	$10.84	44,308
2017-03-31	$19.40	$19.60	$18.95	$19.50	$10.65	55,806
2017-03-30	$19.10	$19.50	$18.90	$19.40	$10.59	63,662
2017-03-29	$19.15	$19.35	$19.00	$19.20	$10.48	26,516
2017-03-28	$18.80	$19.35	$18.80	$19.15	$10.45	42,183
2017-03-27	$18.85	$19.25	$18.70	$18.80	$10.26	25,275
2017-03-24	$18.95	$19.30	$18.80	$19.10	$10.43	31,515
2017-03-23	$19.00	$19.30	$18.70	$18.95	$10.35	71,626
2017-03-22	$18.55	$19.40	$18.55	$19.00	$10.37	92,101
2017-03-21	$19.15	$19.30	$18.75	$18.90	$10.32	67,238
2017-03-20	$18.75	$19.40	$18.74	$19.20	$10.48	55,384
2017-03-17	$19.25	$19.45	$18.75	$18.80	$10.26	156,743
2017-03-16	$19.20	$19.50	$18.75	$19.35	$10.56	50,877
2017-03-15	$19.10	$19.45	$18.50	$19.25	$10.51	86,612
2017-03-14	$18.85	$19.10	$18.38	$18.85	$10.29	74,190
2017-03-13	$19.55	$19.70	$18.80	$19.00	$10.37	86,089
2017-03-10	$19.15	$19.50	$18.90	$19.40	$10.59	59,891
2017-03-09	$17.75	$19.45	$17.14	$19.20	$10.48	247,472
2017-03-08	$18.45	$18.75	$18.10	$18.10	$9.88	29,714
2017-03-07	$18.75	$18.90	$18.44	$18.50	$10.10	45,233
2017-03-06	$18.70	$19.10	$18.30	$18.85	$10.29	50,742
2017-03-03	$18.25	$19.35	$18.05	$19.15	$10.45	92,515
2017-03-02	$19.25	$19.27	$18.05	$18.25	$9.96	82,781
2017-03-01	$19.60	$19.85	$19.25	$19.25	$10.51	55,796
2017-02-28	$19.25	$19.75	$19.20	$19.75	$10.78	58,082
2017-02-27	$19.10	$19.70	$19.10	$19.50	$10.65	28,668
2017-02-24	$19.20	$19.40	$18.95	$19.25	$10.51	90,601
2017-02-23	$19.95	$19.95	$19.30	$19.40	$10.59	54,656
2017-02-22	$20.10	$20.10	$19.75	$19.85	$10.84	48,285
2017-02-21	$20.05	$20.20	$19.75	$20.15	$11.00	104,011
2017-02-17	$20.05	$20.20	$19.90	$19.95	$10.89	43,814
2017-02-16	$20.75	$20.75	$20.19	$20.25	$11.06	73,147
2017-02-15	$20.95	$21.20	$20.50	$20.85	$11.38	204,070
2017-02-14	$20.75	$21.05	$20.05	$21.00	$11.46	179,201
2017-02-13	$20.45	$20.60	$20.22	$20.45	$11.16	33,369
2017-02-10	$20.70	$21.00	$20.50	$20.50	$11.19	56,114
2017-02-09	$20.55	$20.60	$20.07	$20.40	$11.14	87,038
2017-02-08	$20.50	$20.95	$20.35	$20.50	$11.19	48,599
2017-02-07	$21.15	$21.40	$20.45	$20.85	$11.38	152,425
2017-02-06	$20.90	$21.65	$20.73	$21.55	$11.51	212,765
2017-02-03	$20.90	$21.20	$20.65	$20.75	$11.08	68,287
2017-02-02	$20.20	$20.95	$20.00	$20.90	$11.16	65,725
2017-02-01	$20.15	$20.90	$19.90	$20.00	$10.68	76,595
2017-01-31	$20.50	$20.50	$19.75	$20.15	$10.76	46,458
2017-01-30	$20.85	$20.93	$20.05	$20.55	$10.98	61,137
2017-01-27	$21.25	$21.40	$20.75	$20.80	$11.11	57,640
2017-01-26	$21.25	$21.50	$21.05	$21.40	$11.43	30,623
2017-01-25	$21.50	$21.70	$21.00	$21.25	$11.35	82,041
2017-01-24	$20.85	$21.90	$20.85	$21.35	$11.40	104,605
2017-01-23	$20.65	$21.50	$20.65	$20.90	$11.16	59,808
2017-01-20	$21.15	$21.95	$20.80	$20.85	$11.14	56,974
2017-01-19	$20.60	$21.30	$20.00	$21.00	$11.22	132,268
2017-01-18	$20.00	$20.55	$19.85	$20.50	$10.95	82,125
2017-01-17	$20.10	$20.30	$19.80	$20.00	$10.68	76,248
2017-01-13	$19.80	$20.10	$19.65	$19.90	$10.63	41,784
2017-01-12	$20.10	$20.14	$19.50	$19.90	$10.63	81,088
2017-01-11	$18.70	$20.15	$18.70	$20.05	$10.71	80,753
2017-01-10	$19.40	$19.58	$18.50	$18.70	$9.99	76,812
2017-01-09	$19.70	$19.80	$19.24	$19.40	$10.36	34,120
2017-01-06	$20.15	$20.16	$19.30	$19.75	$10.55	147,779
2017-01-05	$20.30	$21.25	$19.58	$20.10	$10.74	239,350
2017-01-04	$19.45	$20.45	$19.20	$20.30	$10.84	204,044
2017-01-03	$19.60	$20.45	$18.89	$20.35	$10.87	209,977
2016-12-30	$18.70	$19.95	$18.25	$19.45	$10.39	144,273
2016-12-29	$17.15	$19.00	$17.15	$18.65	$9.96	161,243
2016-12-28	$17.60	$17.90	$17.10	$17.20	$9.19	48,962
2016-12-27	$17.75	$18.05	$17.50	$17.55	$9.37	24,523
2016-12-23	$17.70	$18.20	$16.80	$17.85	$9.53	162,339
2016-12-22	$16.00	$18.15	$15.98	$17.80	$9.51	341,542
2016-12-21	$15.60	$16.25	$15.60	$15.65	$8.36	64,905
2016-12-20	$16.00	$16.20	$15.70	$15.70	$8.39	132,146
2016-12-19	$15.80	$16.13	$15.80	$16.00	$8.55	32,960
2016-12-16	$15.55	$16.10	$15.55	$15.95	$8.52	234,798
2016-12-15	$15.55	$16.09	$15.20	$15.55	$8.31	144,590
2016-12-14	$15.95	$16.05	$15.60	$15.60	$8.33	62,730
2016-12-13	$15.85	$16.30	$15.85	$16.10	$8.60	36,286
2016-12-12	$15.70	$16.36	$15.70	$15.85	$8.47	82,719
2016-12-09	$15.85	$16.08	$15.40	$15.45	$8.25	79,577
2016-12-08	$16.20	$16.25	$15.80	$15.90	$8.49	35,315
2016-12-07	$15.80	$16.10	$15.65	$16.00	$8.55	89,231
2016-12-06	$15.70	$16.18	$15.70	$15.90	$8.49	78,532
2016-12-05	$16.20	$16.34	$15.60	$15.85	$8.47	72,891
2016-12-02	$15.50	$16.45	$15.50	$16.00	$8.55	104,714
2016-12-01	$15.85	$15.93	$15.55	$15.55	$8.31	58,470
2016-11-30	$15.85	$16.15	$15.65	$15.80	$8.44	53,607
2016-11-29	$16.10	$16.10	$15.40	$15.55	$8.31	59,271
2016-11-28	$15.70	$16.25	$15.65	$16.10	$8.60	72,051
2016-11-25	$15.85	$15.94	$15.65	$15.70	$8.39	22,925
2016-11-23	$16.00	$16.14	$15.85	$15.85	$8.47	52,610
2016-11-22	$16.30	$16.55	$15.90	$16.20	$8.65	54,563
2016-11-21	$16.80	$17.10	$16.20	$16.30	$8.71	119,079
2016-11-18	$16.75	$16.95	$16.65	$16.80	$8.97	92,560
2016-11-17	$16.55	$17.00	$16.15	$16.75	$8.95	87,546
2016-11-16	$16.95	$17.00	$16.30	$16.65	$8.89	135,854
2016-11-15	$16.75	$17.30	$16.55	$16.95	$9.05	76,679
2016-11-14	$16.60	$16.95	$16.40	$16.40	$8.76	82,861
2016-11-11	$15.70	$16.80	$15.42	$16.65	$8.89	92,157
2016-11-10	$15.55	$16.10	$15.40	$16.10	$8.60	84,069
2016-11-09	$15.25	$16.50	$15.17	$15.70	$8.39	231,047
2016-11-08	$15.15	$15.35	$14.85	$15.15	$8.09	153,336
2016-11-07	$15.45	$15.78	$15.17	$15.25	$8.15	166,831
2016-11-04	$15.50	$15.70	$15.10	$15.70	$8.39	137,146
2016-11-03	$15.45	$16.00	$15.40	$16.00	$8.30	98,245
2016-11-02	$15.65	$15.80	$15.30	$15.40	$7.99	94,811
2016-11-01	$15.70	$15.90	$15.65	$15.70	$8.15	55,315
2016-10-31	$16.05	$16.05	$15.60	$15.75	$8.17	59,015
2016-10-28	$15.95	$16.70	$15.80	$16.10	$8.35	102,961
2016-10-27	$15.95	$16.10	$15.75	$15.95	$8.28	60,875
2016-10-26	$15.95	$16.30	$15.50	$16.00	$8.30	96,671
2016-10-25	$16.40	$16.55	$15.80	$15.85	$8.22	75,699
2016-10-24	$16.10	$16.70	$16.05	$16.35	$8.48	81,461
2016-10-21	$16.65	$16.85	$16.20	$16.30	$8.46	35,420
2016-10-20	$16.10	$16.60	$16.06	$16.55	$8.59	30,174
2016-10-19	$16.10	$16.50	$16.10	$16.30	$8.46	37,016
2016-10-18	$16.00	$16.20	$15.80	$15.95	$8.28	38,095
2016-10-17	$15.95	$16.15	$15.80	$16.00	$8.30	46,630
2016-10-14	$16.15	$16.65	$15.95	$16.00	$8.30	40,843
2016-10-13	$15.80	$16.10	$15.65	$16.10	$8.35	37,824
2016-10-12	$15.75	$16.25	$15.65	$15.85	$8.22	84,488
2016-10-11	$15.95	$16.15	$15.75	$15.75	$8.17	39,439
2016-10-10	$16.30	$16.30	$15.95	$16.00	$8.30	70,841
2016-10-07	$15.73	$15.86	$15.58	$15.68	$8.14	34,299
2016-10-06	$15.86	$15.90	$15.64	$15.66	$8.12	39,071
2016-10-05	$15.70	$15.96	$15.60	$15.71	$8.15	66,026
2016-10-04	$15.72	$15.81	$15.58	$15.60	$8.09	24,560
2016-10-03	$16.25	$16.30	$15.70	$15.76	$8.18	87,179
2016-09-30	$16.08	$16.22	$15.79	$16.14	$8.37	55,826
2016-09-29	$16.35	$16.41	$16.02	$16.09	$8.35	42,304
2016-09-28	$16.27	$16.56	$16.08	$16.41	$8.51	49,664
2016-09-27	$16.49	$16.68	$16.35	$16.35	$8.48	66,057
2016-09-26	$16.51	$17.00	$16.50	$16.83	$8.73	106,545
2016-09-23	$16.30	$16.55	$16.25	$16.46	$8.54	55,722
2016-09-22	$16.26	$16.50	$15.99	$16.40	$8.51	81,725
2016-09-21	$15.79	$16.30	$15.73	$16.11	$8.36	85,935
2016-09-20	$15.52	$15.79	$15.26	$15.64	$8.11	55,894
2016-09-19	$15.52	$15.64	$15.24	$15.46	$8.02	82,623
2016-09-16	$15.16	$15.48	$15.02	$15.33	$7.95	608,136
2016-09-15	$14.66	$15.37	$14.53	$15.24	$7.91	96,055
2016-09-14	$14.86	$14.86	$14.56	$14.67	$7.61	105,652
2016-09-13	$14.90	$14.96	$14.66	$14.76	$7.66	113,867
2016-09-12	$15.28	$15.28	$14.94	$15.00	$7.78	98,319
2016-09-09	$15.34	$15.53	$15.00	$15.35	$7.96	149,805
2016-09-08	$15.53	$15.70	$15.41	$15.52	$8.05	194,489
2016-09-07	$15.55	$15.72	$15.39	$15.39	$7.98	97,147
2016-09-06	$15.64	$15.84	$15.38	$15.62	$8.10	91,061
2016-09-02	$15.51	$15.66	$15.17	$15.53	$8.06	67,761
2016-09-01	$15.00	$15.55	$14.81	$15.50	$8.04	154,289
2016-08-31	$15.38	$15.45	$15.06	$15.16	$7.87	206,953
2016-08-30	$15.22	$15.38	$15.03	$15.34	$7.96	93,258
2016-08-29	$14.82	$15.20	$14.55	$15.05	$7.81	166,587
2016-08-26	$14.67	$15.00	$14.51	$14.74	$7.65	109,336
2016-08-25	$14.76	$14.95	$14.56	$14.68	$7.62	103,718
2016-08-24	$14.94	$15.10	$14.69	$14.81	$7.68	197,839
2016-08-23	$15.14	$15.14	$14.85	$14.93	$7.75	169,564
2016-08-22	$15.08	$15.17	$14.79	$15.03	$7.80	92,963
2016-08-19	$15.31	$15.51	$15.03	$15.25	$7.91	98,379
2016-08-18	$15.54	$15.87	$15.28	$15.33	$7.95	77,758
2016-08-17	$15.97	$15.97	$15.17	$15.44	$8.01	226,405
2016-08-16	$15.45	$16.07	$15.45	$15.90	$8.25	217,564
2016-08-15	$15.99	$16.04	$15.41	$15.54	$8.06	129,312
2016-08-12	$16.09	$16.09	$15.56	$15.73	$8.16	174,964
2016-08-11	$15.46	$16.13	$15.40	$15.93	$8.26	147,167
2016-08-10	$15.20	$15.65	$15.16	$15.55	$8.07	103,672
2016-08-09	$15.30	$15.47	$14.72	$15.36	$7.97	199,428
2016-08-08	$14.16	$15.58	$14.01	$15.14	$7.85	314,104
2016-08-05	$13.58	$14.14	$13.38	$14.03	$7.28	184,160
2016-08-04	$13.03	$13.70	$13.03	$13.58	$7.05	292,236
2016-08-03	$13.20	$13.65	$13.14	$13.62	$6.83	344,006
2016-08-02	$13.19	$13.44	$13.10	$13.12	$6.58	499,868
2016-08-01	$13.50	$13.55	$13.15	$13.24	$6.64	282,393
2016-07-29	$13.05	$13.50	$13.05	$13.50	$6.77	129,910
2016-07-28	$13.10	$13.27	$13.03	$13.08	$6.56	342,245
2016-07-27	$13.15	$13.40	$13.06	$13.10	$6.57	159,693
2016-07-26	$13.27	$13.35	$13.12	$13.12	$6.58	182,872
2016-07-25	$13.20	$13.32	$13.16	$13.24	$6.64	81,410
2016-07-22	$13.12	$13.35	$13.12	$13.23	$6.64	50,806
2016-07-21	$13.12	$13.40	$13.12	$13.21	$6.63	59,720
2016-07-20	$13.18	$13.28	$13.13	$13.19	$6.62	69,841
2016-07-19	$13.21	$13.45	$13.21	$13.25	$6.65	94,715
2016-07-18	$13.06	$13.43	$13.00	$13.26	$6.65	179,075
2016-07-15	$13.21	$13.32	$13.04	$13.06	$6.55	146,775
2016-07-14	$13.39	$13.39	$13.06	$13.25	$6.65	194,524
2016-07-13	$13.38	$13.54	$13.25	$13.40	$6.72	229,696
2016-07-12	$13.28	$13.73	$13.28	$13.50	$6.77	87,082
2016-07-11	$13.37	$13.37	$13.14	$13.15	$6.60	51,726
2016-07-08	$13.21	$13.44	$12.96	$13.37	$6.71	74,921
2016-07-07	$13.67	$13.82	$12.82	$13.08	$6.56	245,221
2016-07-06	$13.39	$13.66	$13.26	$13.59	$6.82	111,581
2016-07-05	$13.31	$13.53	$13.15	$13.52	$6.78	59,254
2016-07-01	$13.79	$13.95	$13.35	$13.44	$6.74	118,422
2016-06-30	$13.51	$13.82	$13.51	$13.71	$6.88	139,084
2016-06-29	$13.64	$13.75	$13.42	$13.67	$6.86	107,532
2016-06-28	$13.12	$13.63	$13.12	$13.53	$6.79	89,660
2016-06-27	$13.34	$13.34	$12.92	$12.94	$6.49	172,674
2016-06-24	$13.44	$13.84	$13.27	$13.34	$6.69	90,323
2016-06-23	$13.64	$13.79	$13.50	$13.75	$6.90	129,279
2016-06-22	$13.44	$13.67	$13.34	$13.48	$6.76	90,712
2016-06-21	$13.32	$13.50	$13.32	$13.40	$6.72	80,876
2016-06-20	$13.34	$13.75	$13.27	$13.45	$6.75	167,572
2016-06-17	$13.32	$13.44	$13.17	$13.25	$6.65	131,093
2016-06-16	$13.22	$13.34	$13.05	$13.15	$6.60	85,584
2016-06-15	$13.12	$13.50	$13.09	$13.32	$6.68	68,324
2016-06-14	$13.38	$13.66	$13.03	$13.17	$6.61	121,264
2016-06-13	$13.02	$13.68	$13.02	$13.44	$6.74	200,431
2016-06-10	$13.10	$13.46	$13.02	$13.13	$6.59	69,127
2016-06-09	$13.30	$13.33	$13.15	$13.20	$6.62	62,764
2016-06-08	$13.57	$13.77	$13.33	$13.37	$6.71	83,569
2016-06-07	$13.53	$13.73	$13.40	$13.53	$6.79	91,083
2016-06-06	$13.42	$13.66	$13.25	$13.52	$6.78	121,819
2016-06-03	$13.66	$13.75	$13.09	$13.25	$6.65	137,250
2016-06-02	$13.70	$13.84	$13.46	$13.73	$6.89	93,393
2016-06-01	$13.22	$13.76	$13.09	$13.72	$6.88	176,475
2016-05-31	$13.79	$13.98	$13.17	$13.29	$6.67	117,967
2016-05-27	$13.55	$13.64	$13.42	$13.58	$6.81	44,703
2016-05-26	$13.85	$13.90	$13.48	$13.63	$6.84	67,773
2016-05-25	$13.60	$13.83	$13.51	$13.64	$6.84	138,757
2016-05-24	$13.41	$13.70	$13.41	$13.52	$6.78	205,982
2016-05-23	$13.21	$13.61	$13.15	$13.41	$6.73	217,642
2016-05-20	$12.90	$13.26	$12.82	$13.23	$6.64	183,913
2016-05-19	$12.71	$13.31	$12.64	$12.79	$6.42	375,320
2016-05-18	$13.68	$13.88	$12.61	$12.77	$6.41	119,500
2016-05-17	$13.76	$13.97	$13.51	$13.67	$6.86	89,546
2016-05-16	$13.56	$13.86	$12.97	$13.66	$6.85	586,418
2016-05-13	$13.04	$13.47	$12.89	$13.32	$6.68	297,106
2016-05-12	$13.15	$13.32	$12.75	$13.02	$6.53	87,719
2016-05-11	$12.34	$13.09	$12.31	$13.00	$6.52	108,564
2016-05-10	$12.81	$12.98	$12.28	$12.31	$6.18	282,933
2016-05-09	$12.70	$13.22	$12.56	$12.81	$6.43	270,222
2016-05-06	$12.71	$13.43	$12.61	$13.38	$6.71	107,005
2016-05-05	$12.87	$13.18	$12.61	$12.70	$6.37	87,729
2016-05-04	$12.91	$13.33	$12.56	$12.70	$6.37	187,105
2016-05-03	$13.49	$13.67	$13.10	$13.50	$6.54	336,007
2016-05-02	$13.70	$13.93	$13.44	$13.49	$6.53	238,244
2016-04-29	$13.80	$13.95	$13.24	$13.50	$6.54	226,026
2016-04-28	$14.04	$14.18	$13.42	$13.55	$6.56	306,698
2016-04-27	$13.32	$14.23	$13.28	$14.00	$6.78	530,515
2016-04-26	$13.25	$13.43	$13.12	$13.22	$6.40	269,660
2016-04-25	$13.42	$13.42	$12.86	$13.22	$6.40	286,145
2016-04-22	$13.10	$13.47	$13.10	$13.42	$6.50	221,226
2016-04-21	$13.26	$13.48	$13.02	$13.14	$6.36	97,239
2016-04-20	$13.27	$13.50	$13.16	$13.35	$6.46	142,842
2016-04-19	$12.85	$13.29	$12.85	$13.27	$6.42	87,771
2016-04-18	$12.85	$13.25	$12.76	$12.86	$6.23	90,878
2016-04-15	$12.93	$13.26	$12.72	$12.83	$6.21	123,989
2016-04-14	$13.71	$13.71	$13.03	$13.10	$6.34	236,222
2016-04-13	$13.76	$13.94	$13.62	$13.70	$6.63	105,006
2016-04-12	$13.55	$13.88	$13.45	$13.80	$6.68	304,273
2016-04-11	$13.36	$13.71	$13.16	$13.45	$6.51	130,896
2016-04-08	$13.19	$13.49	$13.06	$13.25	$6.41	110,131
2016-04-07	$13.10	$13.37	$12.75	$12.96	$6.27	136,033
2016-04-06	$13.25	$13.42	$13.09	$13.09	$6.34	107,297
2016-04-05	$13.05	$13.50	$12.91	$13.21	$6.39	73,613
2016-04-04	$13.39	$13.76	$13.01	$13.11	$6.35	250,353
2016-04-01	$13.25	$13.37	$12.70	$13.35	$6.46	200,801
2016-03-31	$13.09	$13.50	$13.03	$13.50	$6.54	93,649
2016-03-30	$13.46	$13.59	$13.09	$13.19	$6.39	141,902
2016-03-29	$13.00	$13.36	$12.72	$13.25	$6.41	159,716
2016-03-28	$13.46	$13.58	$13.00	$13.01	$6.30	100,401
2016-03-24	$12.82	$13.55	$12.56	$13.39	$6.48	523,740
2016-03-23	$13.43	$13.54	$12.90	$12.96	$6.27	183,944
2016-03-22	$13.60	$13.68	$13.39	$13.45	$6.51	128,342
2016-03-21	$14.10	$14.33	$13.52	$13.74	$6.65	109,610
2016-03-18	$14.22	$14.50	$13.91	$14.11	$6.83	376,268
2016-03-17	$14.00	$14.48	$13.73	$14.20	$6.87	262,155
2016-03-16	$13.63	$14.29	$13.60	$13.73	$6.65	415,789
2016-03-15	$13.38	$13.82	$13.31	$13.58	$6.57	235,797
2016-03-14	$13.60	$14.10	$13.27	$13.60	$6.58	288,343
2016-03-11	$13.12	$13.70	$12.92	$13.61	$6.59	186,661
2016-03-10	$13.05	$13.23	$12.67	$12.89	$6.24	195,030
2016-03-09	$13.11	$13.27	$12.56	$13.11	$6.35	192,179
2016-03-08	$13.87	$14.21	$13.01	$13.01	$6.30	194,304
2016-03-07	$13.40	$14.20	$13.37	$13.82	$6.69	280,993
2016-03-04	$13.58	$13.82	$13.21	$13.27	$6.42	205,845
2016-03-03	$13.11	$13.96	$13.11	$13.58	$6.57	417,394
2016-03-02	$13.40	$13.63	$13.08	$13.08	$6.33	438,127
2016-03-01	$13.14	$13.97	$13.08	$13.11	$6.35	189,704
2016-02-29	$13.99	$14.87	$13.08	$13.10	$6.34	295,587
2016-02-26	$13.66	$14.44	$13.29	$13.50	$6.54	178,082
2016-02-25	$13.66	$13.68	$13.09	$13.26	$6.42	143,309
2016-02-24	$13.27	$13.96	$13.09	$13.73	$6.65	192,691
2016-02-23	$13.97	$14.04	$12.98	$13.48	$6.53	139,793
2016-02-22	$13.42	$14.04	$13.38	$13.93	$6.74	109,935
2016-02-19	$13.39	$13.62	$12.96	$13.11	$6.35	98,263
2016-02-18	$14.72	$14.86	$13.42	$13.62	$6.59	160,487
2016-02-17	$13.79	$14.72	$13.78	$14.38	$6.96	137,753
2016-02-16	$12.99	$13.85	$12.55	$13.77	$6.67	553,252
2016-02-12	$13.50	$13.90	$12.65	$12.71	$6.15	296,071
2016-02-11	$14.23	$14.72	$13.12	$13.31	$6.44	313,133
2016-02-10	$15.02	$15.12	$14.15	$14.51	$7.02	374,381
2016-02-09	$14.62	$15.18	$14.34	$15.00	$7.26	424,015
2016-02-08	$15.15	$15.25	$14.33	$14.95	$7.24	331,304
2016-02-05	$16.00	$16.40	$14.88	$15.76	$7.40	445,125
2016-02-04	$16.29	$16.86	$16.00	$16.12	$7.57	135,213
2016-02-03	$16.37	$16.54	$15.33	$16.15	$7.58	117,290
2016-02-02	$15.95	$17.10	$15.39	$16.02	$7.52	569,637
2016-02-01	$15.78	$16.30	$15.24	$16.00	$7.51	247,663
2016-01-29	$15.07	$16.30	$14.25	$16.11	$7.56	426,884
2016-01-28	$19.00	$19.00	$13.11	$15.38	$7.22	2,862,055
2016-01-27	$19.01	$19.82	$18.59	$19.50	$9.16	258,329
2016-01-26	$18.46	$19.80	$17.91	$19.07	$8.95	168,370
2016-01-25	$18.04	$19.55	$18.04	$18.46	$8.67	378,659
2016-01-22	$16.63	$19.50	$16.63	$18.90	$8.87	321,942
2016-01-21	$15.21	$16.79	$15.19	$16.33	$7.67	98,838
2016-01-20	$15.28	$15.88	$14.09	$15.39	$7.23	301,423
2016-01-19	$16.62	$17.00	$15.46	$15.86	$7.45	288,790
2016-01-15	$16.29	$17.00	$16.29	$16.66	$7.82	206,984
2016-01-14	$16.52	$17.16	$16.11	$17.06	$8.01	455,668
2016-01-13	$17.11	$17.24	$16.19	$16.52	$7.76	634,754
2016-01-12	$17.75	$18.21	$16.17	$17.06	$8.01	454,827
2016-01-11	$17.40	$18.28	$17.29	$17.50	$8.22	430,410
2016-01-08	$17.11	$17.64	$17.11	$17.50	$8.22	516,961
2016-01-07	$17.30	$17.85	$16.61	$16.93	$7.95	543,899
2016-01-06	$17.37	$17.89	$17.34	$17.46	$8.20	634,523
2016-01-05	$17.77	$18.18	$17.48	$17.75	$8.33	323,130
2016-01-04	$17.32	$18.06	$17.32	$17.77	$8.34	188,285
2015-12-31	$17.26	$17.90	$17.11	$17.57	$8.25	466,887
2015-12-30	$17.10	$17.80	$16.73	$17.63	$8.28	759,375
2015-12-29	$16.53	$17.39	$16.50	$17.17	$8.06	768,926
2015-12-28	$17.25	$17.89	$15.88	$16.50	$7.75	696,894
2015-12-24	$16.94	$17.68	$16.80	$17.20	$8.08	311,750
2015-12-23	$16.06	$16.95	$16.01	$16.74	$7.86	491,766
2015-12-22	$15.27	$15.88	$15.03	$15.68	$7.36	665,357
2015-12-21	$15.69	$15.97	$14.80	$15.26	$7.17	687,870
2015-12-18	$15.69	$16.30	$15.00	$15.46	$7.26	405,419
2015-12-17	$17.53	$17.74	$15.65	$15.73	$7.39	380,783
2015-12-16	$17.04	$18.00	$17.04	$17.76	$8.34	304,609
2015-12-15	$18.58	$18.90	$16.54	$17.03	$8.00	582,629
2015-12-14	$20.68	$20.90	$18.33	$18.63	$8.75	268,231
2015-12-11	$21.39	$21.82	$20.75	$20.89	$9.81	167,938
2015-12-10	$22.37	$23.11	$21.78	$21.81	$10.24	189,965
2015-12-09	$21.09	$23.29	$21.07	$22.43	$10.53	316,164
2015-12-08	$19.55	$21.11	$19.02	$20.94	$9.83	186,113
2015-12-07	$20.90	$20.90	$18.65	$20.14	$9.46	343,908
2015-12-04	$22.94	$23.27	$21.07	$21.50	$10.10	270,038
2015-12-03	$23.92	$24.32	$23.01	$23.09	$10.84	167,287
2015-12-02	$23.96	$24.08	$23.26	$23.92	$11.23	357,297
2015-12-01	$24.66	$24.96	$23.80	$24.23	$11.38	90,743
2015-11-30	$25.21	$25.78	$24.55	$24.86	$11.67	85,672
2015-11-27	$25.46	$25.85	$24.97	$25.19	$11.83	23,936
2015-11-25	$23.60	$26.18	$23.60	$25.34	$11.90	167,136
2015-11-24	$23.50	$24.67	$22.83	$23.55	$11.06	133,057
2015-11-23	$24.34	$24.70	$23.50	$23.51	$11.04	160,894
2015-11-20	$25.75	$26.29	$24.06	$24.87	$11.68	167,365
2015-11-19	$24.81	$25.79	$24.31	$25.64	$12.04	116,431
2015-11-18	$25.00	$25.68	$23.56	$25.10	$11.79	244,255
2015-11-17	$26.01	$26.01	$24.54	$24.95	$11.72	153,355
2015-11-16	$26.30	$26.97	$25.76	$25.95	$12.19	154,832
2015-11-13	$27.43	$27.53	$26.17	$26.34	$12.37	119,986
2015-11-12	$28.00	$28.80	$26.48	$26.93	$12.65	122,167
2015-11-11	$28.41	$29.05	$27.21	$28.06	$13.18	88,856
2015-11-10	$28.47	$29.31	$28.25	$28.33	$13.30	60,682
2015-11-09	$29.30	$29.56	$28.05	$28.40	$13.34	52,209
2015-11-06	$29.43	$29.96	$28.85	$29.17	$13.70	82,544
2015-11-05	$30.96	$31.60	$29.42	$29.71	$13.95	133,885
2015-11-04	$32.59	$32.77	$31.00	$31.28	$14.69	111,050
2015-11-03	$31.66	$32.69	$31.66	$32.35	$15.19	73,758
2015-11-02	$32.08	$32.99	$31.47	$31.75	$14.91	124,807
2015-10-30	$33.70	$34.26	$32.62	$32.76	$15.05	113,413
2015-10-29	$32.37	$34.14	$31.92	$33.91	$15.58	77,864
2015-10-28	$32.39	$32.82	$31.62	$32.02	$14.71	50,352
2015-10-27	$32.50	$32.99	$32.02	$32.11	$14.75	91,414
2015-10-26	$33.70	$33.70	$32.51	$32.53	$14.95	33,758
2015-10-23	$33.67	$34.08	$32.76	$33.61	$15.44	63,924
2015-10-22	$33.59	$34.39	$32.74	$33.87	$15.56	41,304
2015-10-21	$33.66	$33.95	$32.86	$33.27	$15.29	47,096
2015-10-20	$34.30	$34.30	$32.75	$33.66	$15.47	79,645
2015-10-19	$34.31	$34.94	$33.66	$34.38	$15.80	108,785
2015-10-16	$34.01	$35.00	$33.86	$34.39	$15.80	200,468
2015-10-15	$33.85	$34.21	$32.72	$33.88	$15.57	104,228
2015-10-14	$32.18	$34.16	$32.18	$33.89	$15.57	123,565
2015-10-13	$32.01	$33.18	$31.84	$32.12	$14.76	79,291
2015-10-12	$30.83	$32.96	$30.76	$32.31	$14.85	94,128
2015-10-09	$32.36	$33.48	$30.61	$30.89	$14.19	155,235
2015-10-08	$32.23	$32.96	$32.03	$32.25	$14.82	116,216
2015-10-07	$31.83	$32.96	$31.49	$32.21	$14.80	135,127
2015-10-06	$30.67	$32.87	$30.67	$31.60	$14.52	106,323
2015-10-05	$29.27	$30.81	$29.27	$30.61	$14.06	113,468
2015-10-02	$28.85	$29.38	$28.52	$29.23	$13.43	119,181
2015-10-01	$28.83	$29.94	$28.13	$29.50	$13.55	117,717
2015-09-30	$27.40	$28.93	$26.55	$28.33	$13.02	242,228
2015-09-29	$29.42	$29.99	$27.05	$27.20	$12.50	145,010
2015-09-28	$30.87	$30.87	$29.35	$29.45	$13.53	67,221
2015-09-25	$31.94	$32.10	$30.73	$31.10	$14.29	103,317
2015-09-24	$31.81	$32.40	$31.01	$31.61	$14.52	82,807
2015-09-23	$32.57	$33.12	$31.64	$31.78	$14.60	81,136
2015-09-22	$33.25	$34.25	$32.32	$32.63	$14.99	133,491
2015-09-21	$33.18	$33.93	$32.60	$33.87	$15.56	127,145
2015-09-18	$32.20	$33.61	$32.20	$32.75	$15.05	114,367
2015-09-17	$32.18	$33.30	$32.12	$32.66	$15.01	82,383
2015-09-16	$31.44	$32.66	$30.89	$32.60	$14.98	78,521
2015-09-15	$30.71	$31.55	$30.71	$31.31	$14.39	66,425
2015-09-14	$31.01	$32.45	$30.25	$30.67	$14.09	104,491
2015-09-11	$31.15	$31.56	$30.15	$31.07	$14.28	67,627
2015-09-10	$31.19	$31.97	$29.61	$31.37	$14.41	135,295
2015-09-09	$32.71	$32.74	$31.10	$31.31	$14.39	176,013
2015-09-08	$32.85	$33.39	$32.03	$32.38	$14.88	91,651

Global Partners LP (GLP) News Headlines

Investor group urges Toyo Suisan to focus on instant noodles, exit legacy business

None

reuters.com April 24, 2024

Recent Global Partners LP (GLP) News

Similar Companies to Global Partners LP (GLP) 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

Global Partners LP (GLP) Exchange: NYSE