Magellan Midstream Partners L.P. (MMP) Stock

Data as of May 2, 2025

$69.00 ($0.00) 0.00%

Magellan Midstream Partners L.P. - Daily Information

Click for more stock information on Magellan Midstream Partners L.P..

Daily Information	Data
Date	May 2, 2025
Open	$69.00
Previous Close	$69.00
High	$69.00
Low	$69.00
Adjusted Open	$69.00
Previous Adjusted Close	$69.00
Adjusted High	$69.00
Adjusted Low	$69.00

About Magellan Midstream Partners L.P. (MMP)

Magellan Midstream Partners L.P. (MMP) is an American publicly traded limited partnership headquartered in Tulsa, Oklahoma. Its primary business involves the transportation, storage, and distribution of refined petroleum products such as gasoline and diesel fuel. It is one of the largest pipeline operators in the United States with nearly 10,000 miles of pipeline, 97 terminals, and fifteen underground storage facilities. Magellan Midstream Partners was founded in 2000 by two of its current owners, Plains All American Pipeline, LP, and MAPCO Energy, Inc. In 2004, it became a publicly traded master limited partnership listed on the New York Stock Exchange. Since then, Magellan's stock has grown more than five times its original listing due to its consistent distribution growth, strong financial performance, and savvy acquisitions and organic projects. The company has also grown its distributable cash flow to more than $2 billion thanks to years of careful growth and high-value investments. This impressive financial performance has helped Magellan earn an A- rating from Standard & Poor's. MMP is led by Dave McCall, President and Chief Executive Officer, and his executive team. The company currently employs around 1,800 people and counts more than 100 shippers as its customers. The company is based in Tulsa, Oklahoma and has offices and other facilities in 12 other states across the country.

Invest in Magellan Midstream Partners L.P. (MMP)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Historical Stock Data for Magellan Midstream Partners L.P. (MMP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-09-25	$69.00	$69.00	$69.00	$69.00	$69.00	0
2023-09-22	$69.44	$69.90	$68.80	$69.00	$69.00	31,030,569
2023-09-21	$69.00	$69.58	$68.54	$68.54	$68.54	6,541,218
2023-09-20	$67.98	$69.45	$67.31	$69.06	$69.06	3,269,557
2023-09-19	$68.43	$69.21	$68.27	$68.97	$68.72	2,349,759
2023-09-18	$68.12	$68.64	$67.60	$68.50	$68.26	4,075,996
2023-09-15	$69.14	$69.35	$68.06	$68.23	$68.23	2,518,598
2023-09-14	$68.50	$69.40	$68.33	$69.28	$69.28	3,630,457
2023-09-13	$67.74	$68.25	$67.52	$68.18	$68.18	970,892
2023-09-12	$66.60	$67.95	$66.45	$67.88	$67.88	1,595,141
2023-09-11	$66.65	$67.13	$66.18	$66.45	$66.45	1,172,421
2023-09-08	$66.17	$66.87	$66.14	$66.47	$66.47	1,627,604
2023-09-07	$64.61	$66.44	$64.61	$66.16	$66.16	2,631,711
2023-09-06	$66.21	$66.37	$64.67	$65.13	$65.13	1,414,035
2023-09-05	$66.60	$67.09	$66.51	$66.54	$66.54	568,660
2023-09-01	$66.48	$67.14	$66.44	$66.61	$66.61	816,627
2023-08-31	$66.74	$66.87	$66.33	$66.42	$66.42	1,317,793
2023-08-30	$66.29	$66.91	$66.19	$66.64	$66.64	1,088,828
2023-08-29	$65.85	$66.49	$65.85	$66.41	$66.41	1,014,442
2023-08-28	$65.54	$66.43	$65.50	$66.17	$66.17	754,979
2023-08-25	$65.68	$66.20	$65.50	$65.54	$65.54	669,517
2023-08-24	$65.82	$66.30	$65.41	$65.42	$65.42	643,001
2023-08-23	$65.09	$65.85	$65.02	$65.82	$65.82	514,057
2023-08-22	$65.75	$65.90	$65.17	$65.78	$65.78	740,079
2023-08-21	$65.70	$65.93	$65.38	$65.85	$65.85	612,962
2023-08-18	$65.42	$66.00	$65.42	$65.87	$65.87	583,582
2023-08-17	$65.55	$66.00	$65.11	$65.92	$65.92	770,265
2023-08-16	$65.01	$65.60	$64.96	$65.49	$65.49	752,701
2023-08-15	$65.42	$65.99	$65.19	$65.55	$65.55	569,709
2023-08-14	$65.42	$65.82	$65.15	$65.81	$65.81	937,219
2023-08-11	$64.26	$65.33	$64.24	$65.33	$65.33	679,150
2023-08-10	$63.86	$64.75	$63.85	$64.31	$64.31	1,001,641
2023-08-09	$63.64	$64.28	$63.38	$63.80	$63.80	1,432,498
2023-08-08	$63.60	$63.90	$63.04	$63.55	$63.55	1,441,913
2023-08-07	$64.05	$64.42	$63.52	$64.02	$64.02	1,005,840
2023-08-04	$64.40	$64.85	$64.10	$64.10	$64.10	1,423,721
2023-08-03	$65.49	$65.54	$64.85	$65.46	$64.41	1,112,014
2023-08-02	$65.54	$65.70	$64.53	$65.06	$65.06	698,392
2023-08-01	$66.00	$66.05	$65.16	$65.75	$65.75	854,714
2023-07-31	$65.75	$66.50	$65.75	$66.27	$66.27	905,123
2023-07-28	$66.00	$66.20	$65.57	$65.73	$65.73	973,788
2023-07-27	$65.74	$66.78	$65.50	$65.80	$65.80	1,413,854
2023-07-26	$65.49	$66.07	$65.49	$65.65	$65.65	1,500,043
2023-07-25	$65.40	$65.85	$65.22	$65.61	$65.61	1,084,440
2023-07-24	$65.40	$66.15	$65.37	$65.51	$65.51	787,363
2023-07-21	$65.06	$65.93	$65.06	$65.36	$65.36	592,902
2023-07-20	$65.15	$65.48	$64.90	$65.21	$65.21	1,130,516
2023-07-19	$64.70	$65.19	$64.61	$65.10	$65.10	571,384
2023-07-18	$63.95	$65.15	$63.71	$64.50	$64.50	1,048,753
2023-07-17	$64.00	$64.16	$63.35	$63.77	$63.77	985,940
2023-07-14	$64.97	$64.97	$63.75	$64.00	$64.00	1,513,312
2023-07-13	$64.00	$64.99	$63.88	$64.98	$64.98	1,059,851
2023-07-12	$63.59	$64.18	$63.26	$64.00	$64.00	1,571,977
2023-07-11	$62.70	$63.60	$62.63	$63.45	$63.45	1,310,432
2023-07-10	$62.57	$63.16	$62.48	$62.80	$62.80	1,871,677
2023-07-07	$61.80	$62.99	$61.80	$62.83	$62.83	1,345,109
2023-07-06	$62.00	$62.23	$61.33	$61.89	$61.89	614,795
2023-07-05	$62.45	$62.45	$62.01	$62.09	$62.09	361,524
2023-07-03	$62.32	$62.75	$62.07	$62.55	$62.55	348,175
2023-06-30	$61.75	$62.41	$61.50	$62.32	$62.32	743,579
2023-06-29	$61.54	$62.08	$61.52	$61.97	$61.97	1,373,558
2023-06-28	$60.75	$61.59	$60.75	$61.55	$61.55	2,137,198
2023-06-27	$60.00	$60.54	$59.86	$60.36	$60.36	934,159
2023-06-26	$59.49	$60.53	$59.49	$60.10	$60.10	1,315,937
2023-06-23	$59.69	$60.27	$59.44	$59.48	$59.48	965,778
2023-06-22	$59.60	$60.42	$59.30	$60.12	$60.12	1,526,297
2023-06-21	$59.24	$60.07	$58.85	$59.81	$59.81	957,464
2023-06-20	$59.90	$59.99	$58.96	$59.15	$59.15	887,559
2023-06-16	$59.90	$60.63	$59.83	$60.10	$60.10	4,665,364
2023-06-15	$59.70	$60.50	$59.55	$60.18	$60.18	1,440,784
2023-06-14	$59.30	$60.15	$59.23	$59.57	$59.57	2,319,253
2023-06-13	$59.37	$60.18	$59.00	$59.35	$59.35	3,514,880
2023-06-12	$59.93	$60.16	$58.34	$59.55	$59.55	1,849,416
2023-06-09	$61.25	$61.34	$59.76	$60.06	$60.06	1,851,410
2023-06-08	$62.21	$62.59	$61.23	$61.58	$61.58	2,454,820
2023-06-07	$62.19	$62.65	$62.08	$62.51	$62.51	1,130,749
2023-06-06	$61.52	$62.20	$61.52	$62.08	$62.08	1,103,653
2023-06-05	$61.36	$62.05	$61.36	$61.97	$61.97	1,093,200
2023-06-02	$60.60	$61.75	$60.29	$61.48	$61.48	1,517,214
2023-06-01	$60.04	$60.68	$59.88	$60.22	$60.22	1,315,189
2023-05-31	$60.59	$60.99	$60.06	$60.21	$60.21	2,223,359
2023-05-30	$60.82	$61.18	$60.45	$60.97	$60.97	1,870,474
2023-05-26	$61.19	$61.80	$60.95	$61.16	$61.16	1,504,842
2023-05-25	$61.74	$61.99	$61.17	$61.60	$61.60	1,588,280
2023-05-24	$62.15	$62.50	$61.94	$62.28	$62.28	1,558,582
2023-05-23	$62.09	$62.99	$62.05	$62.15	$62.15	2,715,929
2023-05-22	$62.06	$62.73	$62.05	$62.19	$62.19	2,009,580
2023-05-19	$62.59	$63.08	$62.38	$62.64	$62.64	1,864,892
2023-05-18	$61.41	$62.68	$61.30	$62.67	$62.67	2,440,029
2023-05-17	$61.21	$62.17	$61.00	$62.02	$62.02	3,197,282
2023-05-16	$61.19	$62.15	$60.68	$61.38	$61.38	6,357,564
2023-05-15	$63.80	$64.42	$62.40	$62.61	$62.61	17,833,627
2023-05-12	$54.89	$55.45	$54.89	$55.41	$55.41	379,177
2023-05-11	$54.90	$55.20	$54.59	$54.87	$54.87	297,154
2023-05-10	$55.31	$55.50	$54.44	$54.98	$54.98	606,109
2023-05-09	$54.16	$55.37	$53.83	$55.33	$55.33	853,214
2023-05-08	$54.45	$54.81	$53.83	$54.27	$54.27	681,795
2023-05-05	$53.83	$54.61	$53.77	$54.46	$54.46	1,181,160
2023-05-04	$54.50	$55.83	$53.01	$55.41	$54.36	1,163,762
2023-05-03	$54.99	$55.64	$54.60	$54.88	$53.84	951,320
2023-05-02	$55.85	$55.99	$54.60	$54.99	$53.95	640,827
2023-05-01	$55.78	$56.59	$55.64	$55.91	$54.85	599,804
2023-04-28	$55.84	$56.08	$55.66	$55.80	$55.80	416,929
2023-04-27	$55.65	$56.03	$55.06	$55.75	$55.75	398,200
2023-04-26	$55.17	$55.91	$55.10	$55.54	$55.54	388,724
2023-04-25	$55.95	$56.02	$55.20	$55.35	$55.35	458,257
2023-04-24	$56.15	$56.49	$55.52	$55.95	$55.95	571,746
2023-04-21	$55.61	$56.25	$55.27	$56.25	$56.25	580,163
2023-04-20	$56.14	$56.26	$55.78	$55.98	$55.98	354,259
2023-04-19	$56.60	$56.65	$56.00	$56.28	$56.28	424,268
2023-04-18	$56.39	$56.88	$56.12	$56.60	$56.60	542,681
2023-04-17	$56.14	$56.40	$55.60	$56.18	$56.18	1,726,998
2023-04-14	$55.22	$56.18	$55.22	$56.00	$56.00	615,561
2023-04-13	$55.29	$55.50	$55.13	$55.18	$55.18	487,243
2023-04-12	$55.07	$55.46	$54.98	$55.40	$55.40	527,403
2023-04-11	$54.62	$55.34	$54.50	$55.06	$55.06	549,164
2023-04-10	$54.73	$55.20	$54.13	$54.46	$54.46	552,771
2023-04-06	$54.12	$54.95	$54.03	$54.73	$54.73	691,017
2023-04-05	$53.82	$54.17	$53.66	$54.12	$54.12	403,352
2023-04-04	$54.60	$54.62	$53.55	$53.83	$53.83	440,638
2023-04-03	$54.73	$54.85	$54.02	$54.60	$54.60	739,428
2023-03-31	$54.40	$54.62	$54.16	$54.26	$54.26	1,075,912
2023-03-30	$53.92	$54.66	$53.78	$54.34	$54.34	810,643
2023-03-29	$53.20	$53.93	$53.07	$53.82	$53.82	816,650
2023-03-28	$52.31	$53.49	$52.31	$52.88	$52.88	1,021,150
2023-03-27	$51.70	$53.09	$51.70	$52.31	$52.31	1,273,883
2023-03-24	$50.51	$51.72	$50.44	$51.57	$51.57	564,697
2023-03-23	$51.33	$51.70	$50.46	$50.89	$50.89	822,876
2023-03-22	$52.18	$52.56	$51.26	$51.31	$51.31	688,437
2023-03-21	$52.64	$53.09	$51.94	$52.18	$52.18	903,667
2023-03-20	$52.53	$53.48	$52.16	$52.28	$52.28	725,861
2023-03-17	$52.57	$52.75	$51.57	$52.60	$52.60	3,801,039
2023-03-16	$52.00	$52.66	$51.70	$52.66	$52.66	922,931
2023-03-15	$52.37	$52.78	$51.71	$52.12	$52.12	1,188,921
2023-03-14	$53.00	$54.16	$52.56	$53.15	$53.15	739,205
2023-03-13	$52.65	$53.45	$51.86	$52.70	$52.70	940,512
2023-03-10	$53.06	$53.64	$52.70	$53.04	$53.04	660,922
2023-03-09	$53.41	$53.50	$52.66	$52.98	$52.98	720,069
2023-03-08	$53.69	$54.00	$53.28	$53.30	$53.30	681,934
2023-03-07	$54.32	$54.69	$53.66	$53.70	$53.70	741,296
2023-03-06	$53.85	$54.80	$53.85	$54.32	$54.32	879,841
2023-03-03	$53.40	$54.43	$53.33	$53.88	$53.88	804,947
2023-03-02	$52.79	$54.33	$52.75	$53.48	$53.48	1,255,025
2023-03-01	$53.16	$53.18	$52.55	$52.99	$52.99	644,051
2023-02-28	$53.19	$53.33	$52.70	$53.16	$53.16	925,354
2023-02-27	$53.60	$53.62	$52.71	$53.24	$53.24	598,217
2023-02-24	$53.20	$53.51	$52.66	$53.49	$53.49	627,076
2023-02-23	$53.50	$53.60	$52.76	$53.38	$53.38	677,945
2023-02-22	$53.19	$53.42	$52.55	$53.37	$53.37	737,727
2023-02-21	$53.41	$53.50	$52.70	$52.98	$52.98	762,481
2023-02-17	$53.20	$53.78	$53.02	$53.31	$53.31	735,754
2023-02-16	$53.25	$54.31	$53.25	$53.71	$53.71	604,655
2023-02-15	$53.34	$54.29	$53.23	$53.68	$53.68	728,450
2023-02-14	$53.08	$53.85	$52.95	$53.65	$53.65	881,473
2023-02-13	$53.28	$53.71	$52.60	$53.00	$53.00	673,515
2023-02-10	$53.34	$53.83	$53.09	$53.14	$53.14	639,622
2023-02-09	$53.32	$53.65	$52.84	$53.07	$53.07	524,648
2023-02-08	$52.89	$53.40	$52.37	$53.34	$53.34	651,878
2023-02-07	$52.93	$53.29	$52.62	$52.63	$52.63	740,479
2023-02-06	$53.65	$53.76	$52.61	$52.71	$52.71	1,029,743
2023-02-03	$54.70	$54.93	$53.51	$54.70	$53.63	1,610,713
2023-02-02	$54.34	$55.13	$53.78	$54.56	$53.50	1,158,719
2023-02-01	$53.03	$54.18	$53.03	$53.82	$52.77	1,178,116
2023-01-31	$53.56	$53.68	$52.35	$53.40	$52.36	1,179,417
2023-01-30	$54.22	$54.59	$53.16	$53.49	$52.45	2,529,115
2023-01-27	$54.20	$54.73	$54.14	$54.29	$53.23	526,815
2023-01-26	$54.10	$54.48	$53.80	$54.37	$53.31	593,919
2023-01-25	$54.40	$54.40	$53.21	$53.85	$52.80	704,148
2023-01-24	$60.55	$60.55	$52.00	$54.08	$53.03	926,493
2023-01-23	$53.16	$54.32	$52.90	$54.07	$53.02	987,054
2023-01-20	$52.77	$53.14	$52.62	$52.97	$51.94	438,052
2023-01-19	$52.35	$52.95	$52.18	$52.74	$51.71	515,470
2023-01-18	$53.18	$53.22	$52.15	$52.29	$51.27	553,332
2023-01-17	$52.84	$53.14	$52.55	$52.65	$51.62	416,411
2023-01-13	$53.00	$53.13	$52.69	$52.83	$51.80	325,071
2023-01-12	$52.29	$52.93	$51.95	$52.82	$51.79	871,369
2023-01-11	$51.71	$52.04	$51.20	$51.90	$50.89	568,014
2023-01-10	$51.75	$52.07	$51.21	$51.43	$50.43	541,230
2023-01-09	$52.97	$53.00	$51.65	$51.95	$50.94	729,027
2023-01-06	$51.51	$52.51	$51.47	$52.51	$51.49	1,240,197
2023-01-05	$50.49	$51.23	$50.07	$51.21	$50.21	699,265
2023-01-04	$50.13	$50.75	$49.88	$50.54	$49.56	654,903
2023-01-03	$50.21	$50.32	$49.62	$50.18	$49.20	551,431
2022-12-30	$49.49	$50.35	$49.30	$50.21	$50.21	607,767
2022-12-29	$49.18	$50.19	$49.18	$49.75	$49.75	619,116
2022-12-28	$49.51	$49.90	$49.27	$49.37	$49.37	757,956
2022-12-27	$50.03	$50.47	$49.77	$49.85	$49.85	877,322
2022-12-23	$48.91	$50.33	$48.86	$50.17	$50.17	1,227,534
2022-12-22	$49.17	$49.30	$48.38	$48.78	$48.78	915,050
2022-12-21	$49.53	$49.75	$49.13	$49.18	$49.18	957,824
2022-12-20	$49.28	$50.10	$49.28	$49.29	$49.29	1,020,274
2022-12-19	$50.51	$50.64	$49.23	$49.57	$49.57	1,318,406
2022-12-16	$49.66	$50.59	$49.56	$50.47	$50.47	2,575,891
2022-12-15	$49.99	$50.68	$49.75	$50.55	$50.55	1,371,057
2022-12-14	$50.25	$50.69	$49.74	$50.37	$50.37	957,360
2022-12-13	$50.34	$50.47	$49.39	$50.44	$50.44	1,263,983
2022-12-12	$48.52	$50.24	$48.51	$49.87	$49.87	1,017,823
2022-12-09	$49.56	$49.74	$48.41	$48.49	$48.49	980,100
2022-12-08	$50.47	$50.80	$49.52	$49.75	$49.75	1,049,446
2022-12-07	$50.73	$51.20	$50.01	$50.34	$50.34	680,415
2022-12-06	$51.52	$51.88	$50.07	$50.82	$50.82	576,889
2022-12-05	$52.60	$52.70	$51.31	$51.65	$51.65	594,752
2022-12-02	$51.85	$52.58	$51.71	$52.48	$52.48	582,935
2022-12-01	$52.69	$53.38	$52.12	$52.21	$52.21	634,393
2022-11-30	$52.85	$53.27	$52.51	$52.70	$52.70	1,800,469
2022-11-29	$51.60	$52.76	$51.60	$52.72	$52.72	1,142,916
2022-11-28	$51.24	$51.64	$50.96	$51.59	$51.59	678,703
2022-11-25	$51.80	$52.36	$51.74	$51.86	$51.86	296,552
2022-11-23	$52.48	$52.68	$51.65	$52.03	$52.03	756,779
2022-11-22	$51.97	$53.29	$51.51	$52.99	$52.99	704,753
2022-11-21	$51.41	$51.56	$50.64	$51.56	$51.56	641,940
2022-11-18	$51.01	$51.91	$50.75	$51.91	$51.91	405,405
2022-11-17	$51.32	$51.60	$51.02	$51.38	$51.38	568,210
2022-11-16	$51.51	$52.26	$51.06	$51.95	$51.95	763,322
2022-11-15	$53.27	$53.55	$51.78	$52.06	$52.06	1,104,072
2022-11-14	$53.24	$53.89	$52.82	$53.15	$53.15	989,874
2022-11-11	$52.50	$53.02	$52.38	$53.00	$53.00	819,438
2022-11-10	$51.69	$52.41	$51.35	$52.41	$52.41	703,605
2022-11-09	$51.93	$52.26	$51.04	$51.07	$51.07	703,013
2022-11-08	$51.57	$52.50	$51.07	$52.23	$52.23	958,700
2022-11-07	$51.62	$52.14	$51.25	$51.38	$51.38	855,302
2022-11-04	$52.12	$52.50	$51.44	$51.60	$51.60	1,198,280
2022-11-03	$52.48	$53.00	$52.27	$52.71	$51.66	781,542
2022-11-02	$53.66	$53.66	$52.30	$52.57	$51.52	931,221
2022-11-01	$54.38	$54.40	$53.42	$53.59	$52.52	1,224,667
2022-10-31	$53.10	$54.14	$53.00	$53.95	$52.88	950,919
2022-10-28	$53.11	$53.62	$52.63	$53.14	$52.08	1,051,077
2022-10-27	$52.26	$53.00	$51.81	$52.89	$51.84	959,690
2022-10-26	$51.63	$51.81	$51.15	$51.74	$50.71	795,948
2022-10-25	$50.51	$51.59	$50.35	$51.20	$50.18	622,720
2022-10-24	$50.65	$50.89	$49.92	$50.47	$49.47	644,712
2022-10-21	$49.75	$50.82	$49.52	$50.50	$50.50	898,876
2022-10-20	$50.14	$50.14	$49.13	$49.66	$49.66	1,175,233
2022-10-19	$50.74	$51.03	$49.48	$49.91	$49.91	887,468
2022-10-18	$50.25	$50.97	$49.88	$50.84	$50.84	2,097,735
2022-10-17	$49.71	$50.27	$49.07	$50.11	$50.11	629,938
2022-10-14	$49.10	$49.77	$48.71	$49.45	$49.45	834,618
2022-10-13	$47.80	$49.76	$47.71	$49.13	$49.13	1,156,245
2022-10-12	$47.56	$48.70	$47.33	$48.09	$48.09	1,267,231
2022-10-11	$46.61	$48.50	$46.55	$47.88	$47.88	907,472
2022-10-10	$48.05	$48.70	$46.98	$46.99	$46.99	1,012,447
2022-10-07	$47.89	$48.52	$47.40	$47.77	$47.77	705,344
2022-10-06	$48.25	$48.27	$47.25	$47.67	$47.67	946,883
2022-10-05	$48.51	$48.92	$47.49	$48.25	$48.25	1,062,174
2022-10-04	$48.36	$49.10	$47.99	$48.90	$48.90	775,500
2022-10-03	$48.22	$48.81	$47.06	$47.70	$47.70	805,498
2022-09-30	$47.82	$48.71	$47.42	$47.51	$47.51	907,858
2022-09-29	$48.00	$48.27	$46.97	$47.82	$47.82	658,224
2022-09-28	$46.80	$48.32	$46.80	$48.17	$48.17	929,090
2022-09-27	$46.34	$47.32	$45.86	$46.50	$46.50	1,124,868
2022-09-26	$46.10	$46.73	$45.52	$45.69	$45.69	883,618
2022-09-23	$48.59	$48.59	$46.06	$46.45	$46.45	1,334,041
2022-09-22	$50.01	$50.34	$49.47	$49.47	$49.47	752,762
2022-09-21	$51.09	$51.33	$49.82	$49.84	$49.84	436,298
2022-09-20	$50.57	$50.85	$50.01	$50.66	$50.66	471,642
2022-09-19	$50.13	$51.04	$49.74	$50.97	$50.97	454,475
2022-09-16	$51.13	$51.18	$50.15	$50.73	$50.73	841,422
2022-09-15	$52.02	$52.16	$51.56	$51.57	$51.57	540,967
2022-09-14	$51.21	$52.42	$51.21	$52.24	$52.24	979,604
2022-09-13	$51.33	$52.00	$50.96	$50.96	$50.96	641,169
2022-09-12	$51.02	$51.82	$50.88	$51.59	$51.59	647,593
2022-09-09	$50.69	$51.11	$50.39	$50.68	$50.68	1,006,766
2022-09-08	$50.21	$50.36	$49.55	$50.20	$50.20	692,847
2022-09-07	$50.00	$50.35	$49.89	$50.29	$50.29	694,288
2022-09-06	$51.82	$51.98	$50.48	$50.76	$50.76	543,452
2022-09-02	$51.70	$51.85	$50.90	$51.44	$51.44	585,720
2022-09-01	$51.23	$51.48	$50.53	$51.12	$51.12	514,522
2022-08-31	$51.50	$51.96	$51.12	$51.63	$51.63	689,664
2022-08-30	$52.40	$52.44	$51.54	$51.96	$51.96	847,741
2022-08-29	$52.13	$52.93	$51.90	$52.74	$52.74	589,354
2022-08-26	$52.86	$53.10	$52.25	$52.58	$52.58	503,713
2022-08-25	$52.75	$52.99	$52.34	$52.99	$52.99	635,692
2022-08-24	$52.37	$52.65	$52.06	$52.45	$52.45	709,609
2022-08-23	$51.94	$52.44	$51.63	$52.20	$52.20	665,421
2022-08-22	$51.12	$51.96	$51.08	$51.52	$51.52	617,198
2022-08-19	$52.10	$52.46	$51.86	$51.87	$51.87	658,613
2022-08-18	$52.45	$52.95	$52.14	$52.50	$52.50	576,365
2022-08-17	$52.24	$52.58	$51.98	$52.17	$52.17	690,724
2022-08-16	$52.30	$52.74	$52.25	$52.42	$52.42	688,222
2022-08-15	$50.76	$52.32	$50.53	$52.32	$52.32	1,003,459
2022-08-12	$51.07	$51.82	$51.07	$51.64	$51.64	956,395
2022-08-11	$50.73	$51.49	$50.52	$50.83	$50.83	1,063,359
2022-08-10	$50.00	$50.77	$49.59	$50.16	$50.16	868,159
2022-08-09	$49.83	$50.32	$49.56	$49.65	$49.65	757,489
2022-08-08	$49.94	$50.65	$49.46	$49.88	$49.88	1,049,888
2022-08-05	$49.50	$50.48	$49.19	$49.94	$49.94	737,510
2022-08-04	$50.59	$50.86	$49.63	$49.88	$49.88	1,148,654
2022-08-03	$52.40	$52.40	$51.39	$52.08	$51.02	1,213,084
2022-08-02	$52.20	$52.34	$51.23	$52.10	$51.04	969,948
2022-08-01	$51.41	$52.33	$51.07	$52.00	$50.94	902,205
2022-07-29	$51.77	$52.16	$51.40	$51.50	$50.45	1,485,456
2022-07-28	$51.68	$51.68	$50.25	$51.21	$50.17	1,739,420
2022-07-27	$50.66	$51.04	$49.93	$50.86	$49.82	974,418
2022-07-26	$50.25	$50.91	$50.08	$50.23	$49.21	901,931
2022-07-25	$49.50	$50.00	$49.02	$49.93	$48.91	1,129,561
2022-07-22	$49.90	$50.23	$48.84	$48.90	$47.90	679,048
2022-07-21	$49.34	$49.79	$48.73	$49.64	$48.63	713,902
2022-07-20	$50.19	$50.25	$49.50	$49.77	$48.76	679,840
2022-07-19	$49.43	$50.49	$49.43	$50.34	$49.31	637,683
2022-07-18	$49.38	$49.73	$48.77	$49.08	$48.08	879,271
2022-07-15	$48.89	$49.12	$48.27	$49.08	$48.08	811,203
2022-07-14	$47.50	$48.51	$46.80	$48.44	$47.45	949,115
2022-07-13	$47.35	$48.62	$47.35	$48.52	$47.53	557,009
2022-07-12	$47.72	$48.70	$47.32	$47.75	$46.78	896,055
2022-07-11	$47.31	$48.34	$46.87	$48.29	$47.31	577,107
2022-07-08	$47.40	$48.31	$47.14	$47.61	$46.64	1,191,532
2022-07-07	$46.64	$47.92	$46.46	$47.35	$46.39	1,168,866
2022-07-06	$46.98	$47.22	$44.79	$45.92	$44.98	1,267,918
2022-07-05	$47.90	$47.90	$46.01	$47.23	$46.27	1,297,642
2022-07-01	$47.80	$48.28	$47.38	$48.18	$47.20	859,557
2022-06-30	$47.50	$48.32	$47.50	$47.76	$46.79	1,281,745
2022-06-29	$48.89	$49.30	$48.14	$48.15	$47.17	1,102,126
2022-06-28	$48.44	$49.17	$48.15	$48.59	$47.60	1,138,239
2022-06-27	$47.85	$48.51	$47.47	$47.57	$46.60	1,892,567
2022-06-24	$47.81	$48.13	$47.41	$47.52	$46.55	1,269,446
2022-06-23	$48.15	$48.31	$46.26	$47.39	$46.42	1,552,546
2022-06-22	$48.05	$48.47	$47.67	$47.80	$46.83	1,312,560
2022-06-21	$48.18	$49.47	$48.04	$49.26	$48.26	1,908,800
2022-06-17	$47.70	$48.30	$46.32	$47.27	$46.31	1,805,930
2022-06-16	$48.51	$49.07	$47.18	$47.78	$46.81	1,955,412
2022-06-15	$50.70	$51.31	$49.19	$49.39	$48.38	1,641,051
2022-06-14	$51.81	$52.72	$50.61	$50.70	$49.67	1,783,938
2022-06-13	$51.86	$52.49	$50.86	$51.61	$50.56	1,772,133
2022-06-10	$53.03	$53.75	$52.58	$53.08	$52.00	1,089,124
2022-06-09	$52.52	$53.60	$52.52	$53.33	$52.24	868,955
2022-06-08	$53.27	$53.55	$52.67	$53.23	$52.15	558,128
2022-06-07	$52.33	$53.45	$52.33	$53.38	$52.29	931,046
2022-06-06	$52.14	$52.63	$51.69	$52.59	$51.52	507,052
2022-06-03	$52.10	$52.71	$51.94	$52.31	$51.24	626,376
2022-06-02	$52.75	$52.77	$51.77	$52.25	$51.19	805,188
2022-06-01	$51.81	$52.74	$50.90	$52.36	$51.29	795,598
2022-05-31	$51.31	$52.31	$51.08	$51.70	$50.65	1,087,060
2022-05-27	$50.24	$51.19	$50.11	$50.94	$49.90	553,358
2022-05-26	$50.34	$50.81	$50.04	$50.35	$49.32	710,065
2022-05-25	$49.26	$50.51	$49.11	$49.97	$48.95	923,134
2022-05-24	$48.31	$48.86	$47.75	$48.83	$47.84	685,511
2022-05-23	$48.67	$49.09	$48.26	$48.46	$47.47	867,946
2022-05-20	$48.99	$49.15	$47.91	$48.51	$47.52	556,560
2022-05-19	$49.19	$49.43	$48.37	$48.77	$47.78	943,142
2022-05-18	$50.56	$50.69	$48.95	$49.66	$48.65	1,003,431
2022-05-17	$49.90	$50.94	$49.74	$50.57	$49.54	1,197,704
2022-05-16	$48.77	$49.84	$48.77	$49.47	$48.46	808,385
2022-05-13	$48.60	$49.95	$48.28	$48.58	$47.59	1,709,965
2022-05-12	$47.45	$48.25	$47.13	$47.87	$46.89	1,416,812
2022-05-11	$47.96	$49.01	$47.45	$47.55	$46.58	1,847,269
2022-05-10	$48.19	$48.62	$46.90	$47.64	$46.67	1,044,974
2022-05-09	$48.50	$48.50	$47.71	$47.93	$46.95	1,958,359
2022-05-06	$48.66	$49.83	$48.13	$49.09	$48.09	1,866,225
2022-05-05	$50.14	$50.28	$47.78	$48.90	$47.90	2,493,223
2022-05-04	$49.99	$51.09	$49.35	$51.03	$49.99	1,018,918
2022-05-03	$48.12	$49.66	$48.12	$49.45	$48.44	1,011,199
2022-05-02	$48.26	$48.43	$47.33	$48.02	$47.04	1,442,369
2022-04-29	$50.00	$50.48	$48.10	$48.45	$47.46	1,671,149
2022-04-28	$50.25	$51.34	$49.71	$51.09	$49.00	1,438,211
2022-04-27	$50.70	$50.80	$49.49	$50.07	$48.02	1,155,266
2022-04-26	$50.52	$50.98	$49.98	$50.26	$48.20	1,010,300
2022-04-25	$50.50	$51.10	$48.51	$50.44	$48.38	1,276,102
2022-04-22	$52.10	$53.29	$50.71	$51.13	$49.04	1,285,799
2022-04-21	$52.99	$53.25	$52.06	$52.33	$50.19	792,098
2022-04-20	$52.19	$53.46	$51.95	$53.03	$50.86	783,118
2022-04-19	$51.33	$52.39	$51.30	$52.08	$49.95	1,305,890
2022-04-18	$51.04	$51.69	$50.81	$51.36	$49.26	1,146,739
2022-04-14	$50.82	$51.17	$50.60	$50.81	$48.73	1,001,169
2022-04-13	$50.00	$51.11	$50.00	$50.77	$48.69	1,770,944
2022-04-12	$48.80	$50.07	$48.80	$50.00	$47.95	1,069,385
2022-04-11	$48.96	$49.24	$48.60	$48.66	$46.67	1,247,837
2022-04-08	$49.11	$49.26	$48.69	$49.24	$47.23	1,088,602
2022-04-07	$49.10	$49.25	$48.65	$48.98	$46.98	1,134,361
2022-04-06	$49.86	$49.90	$48.95	$49.08	$47.07	1,039,631
2022-04-05	$50.17	$50.49	$49.47	$49.71	$47.68	823,773
2022-04-04	$49.70	$50.10	$49.61	$50.05	$48.00	885,011
2022-04-01	$49.14	$50.10	$49.14	$49.61	$47.58	637,186
2022-03-31	$49.60	$49.86	$48.65	$49.07	$47.06	1,191,077
2022-03-30	$50.75	$50.92	$49.13	$49.61	$47.58	1,131,954
2022-03-29	$50.13	$50.97	$49.82	$50.57	$48.50	1,058,130
2022-03-28	$50.09	$50.74	$49.65	$50.56	$48.49	1,359,506
2022-03-25	$49.87	$50.45	$49.50	$50.10	$48.05	857,764
2022-03-24	$49.43	$49.83	$49.26	$49.73	$47.70	788,620
2022-03-23	$48.75	$49.66	$48.68	$49.46	$47.44	1,151,882
2022-03-22	$48.25	$48.66	$47.74	$48.63	$46.64	699,700
2022-03-21	$47.73	$48.46	$47.67	$48.28	$46.30	496,161
2022-03-18	$46.99	$47.52	$46.59	$47.36	$45.42	1,036,540
2022-03-17	$47.50	$47.80	$46.89	$46.93	$45.01	689,456
2022-03-16	$47.01	$47.49	$46.82	$47.19	$45.26	784,866
2022-03-15	$46.71	$47.32	$46.27	$47.01	$45.09	1,090,516
2022-03-14	$48.20	$48.20	$46.66	$47.35	$45.41	1,463,805
2022-03-11	$49.50	$49.79	$48.22	$48.32	$46.34	1,388,161
2022-03-10	$49.31	$50.27	$49.02	$49.90	$47.86	1,744,874
2022-03-09	$48.75	$50.21	$48.62	$49.17	$47.16	2,704,986
2022-03-08	$49.13	$49.56	$48.19	$49.20	$47.19	3,818,127
2022-03-07	$49.75	$49.90	$48.14	$48.47	$46.49	1,222,506
2022-03-04	$49.00	$49.67	$48.60	$49.46	$47.44	879,475
2022-03-03	$49.04	$49.49	$48.78	$49.02	$47.01	963,992
2022-03-02	$49.00	$49.40	$48.97	$49.03	$47.02	827,673
2022-03-01	$48.41	$48.98	$47.93	$48.92	$46.92	818,879
2022-02-28	$46.77	$48.72	$46.67	$48.52	$46.53	1,649,662
2022-02-25	$46.24	$47.41	$46.00	$46.78	$44.87	946,070
2022-02-24	$46.00	$46.37	$45.25	$45.79	$43.92	1,646,180
2022-02-23	$46.60	$47.20	$46.16	$46.20	$44.31	1,063,315
2022-02-22	$47.44	$47.72	$46.15	$46.52	$44.62	1,681,413
2022-02-18	$47.61	$48.45	$47.13	$47.24	$45.31	1,389,689
2022-02-17	$48.34	$48.85	$47.77	$47.96	$46.00	925,657
2022-02-16	$48.83	$49.52	$48.46	$48.47	$46.49	1,254,154
2022-02-15	$47.30	$48.66	$47.19	$48.62	$46.63	1,376,429
2022-02-14	$48.24	$48.27	$47.40	$47.59	$45.64	1,711,684
2022-02-11	$47.30	$48.48	$47.06	$48.08	$46.11	1,184,862
2022-02-10	$48.65	$48.89	$47.18	$47.21	$45.28	1,404,954
2022-02-09	$48.89	$49.46	$48.55	$48.65	$46.66	1,261,027
2022-02-08	$48.73	$49.13	$48.23	$48.89	$46.89	974,758
2022-02-07	$48.04	$48.99	$47.70	$48.67	$46.68	1,292,681
2022-02-04	$48.77	$49.03	$47.82	$48.24	$46.27	1,467,991
2022-02-03	$49.69	$50.26	$49.30	$49.98	$46.93	1,279,773
2022-02-02	$50.35	$50.48	$49.02	$49.82	$46.78	2,694,496
2022-02-01	$49.00	$50.15	$48.79	$49.83	$46.79	1,961,269
2022-01-31	$48.75	$49.15	$48.43	$48.87	$45.88	1,193,747
2022-01-28	$48.28	$48.69	$47.70	$48.69	$45.71	758,620
2022-01-27	$48.86	$49.03	$48.01	$48.19	$45.25	971,685
2022-01-26	$49.13	$49.13	$48.28	$48.49	$45.53	1,124,008
2022-01-25	$47.50	$49.20	$46.85	$48.86	$45.87	967,127
2022-01-24	$47.22	$47.57	$46.06	$47.50	$44.60	1,215,794
2022-01-21	$47.75	$48.16	$47.00	$47.51	$44.61	1,042,755
2022-01-20	$48.49	$49.00	$47.89	$47.99	$45.06	750,071
2022-01-19	$49.10	$49.29	$48.33	$48.65	$45.68	865,864
2022-01-18	$49.66	$49.80	$48.96	$49.08	$46.08	933,635
2022-01-14	$48.97	$49.77	$48.70	$49.63	$46.60	689,609
2022-01-13	$48.74	$49.57	$48.11	$48.78	$45.80	1,667,372
2022-01-12	$48.64	$49.29	$48.54	$48.63	$45.66	1,374,906
2022-01-11	$48.17	$48.71	$47.75	$48.44	$45.48	759,657
2022-01-10	$47.84	$47.90	$46.95	$47.80	$44.88	821,638
2022-01-07	$47.25	$47.75	$47.12	$47.55	$44.64	906,994
2022-01-06	$47.80	$48.24	$47.53	$47.56	$44.65	611,614
2022-01-05	$48.00	$48.27	$47.36	$47.36	$44.47	823,194
2022-01-04	$47.20	$47.83	$46.75	$47.57	$44.66	1,199,650
2022-01-03	$46.76	$47.16	$46.38	$46.70	$43.85	1,181,152
2021-12-31	$45.15	$46.45	$45.06	$46.44	$43.60	1,115,071
2021-12-30	$44.70	$45.13	$44.61	$45.13	$42.37	643,653
2021-12-29	$44.80	$45.10	$44.36	$44.74	$42.01	788,206
2021-12-28	$45.20	$45.50	$44.84	$44.88	$42.14	676,337
2021-12-27	$44.50	$45.20	$44.26	$45.20	$42.44	784,327
2021-12-23	$44.25	$44.70	$44.15	$44.43	$41.72	894,031
2021-12-22	$44.00	$44.25	$43.65	$44.09	$41.40	1,368,587
2021-12-21	$44.25	$44.68	$43.80	$43.99	$41.30	1,243,366
2021-12-20	$44.40	$44.50	$43.58	$44.04	$41.35	1,245,714
2021-12-17	$44.77	$45.18	$44.25	$44.86	$42.12	2,135,982
2021-12-16	$45.41	$45.90	$44.64	$45.14	$42.38	1,742,553
2021-12-15	$44.60	$45.33	$44.14	$45.24	$42.48	1,161,774
2021-12-14	$45.16	$45.24	$44.49	$44.59	$41.87	974,744
2021-12-13	$45.40	$45.61	$44.73	$45.16	$42.40	1,107,587
2021-12-10	$44.96	$45.59	$44.64	$45.50	$42.72	1,140,264
2021-12-09	$45.52	$45.69	$44.79	$44.88	$42.14	1,093,938
2021-12-08	$45.82	$45.91	$45.40	$45.61	$42.82	1,336,208
2021-12-07	$45.85	$46.35	$45.62	$45.75	$42.95	1,174,683
2021-12-06	$46.00	$46.00	$45.26	$45.51	$42.73	1,317,480
2021-12-03	$46.48	$46.75	$45.44	$45.52	$42.74	966,459
2021-12-02	$45.93	$46.78	$45.56	$46.31	$43.48	742,426
2021-12-01	$46.93	$47.46	$45.74	$45.74	$42.94	761,876
2021-11-30	$46.27	$46.60	$45.70	$46.38	$43.55	1,425,753
2021-11-29	$48.00	$48.13	$46.79	$46.79	$43.93	989,171
2021-11-26	$46.65	$47.73	$46.01	$47.52	$44.62	662,331
2021-11-24	$47.10	$47.89	$47.00	$47.89	$44.96	646,445
2021-11-23	$47.33	$47.69	$46.70	$47.15	$44.27	872,607
2021-11-22	$46.18	$47.48	$46.02	$47.29	$44.40	1,341,214
2021-11-19	$47.18	$47.73	$46.20	$46.22	$43.40	1,428,930
2021-11-18	$48.20	$48.34	$47.38	$47.67	$44.76	955,100
2021-11-17	$48.85	$49.42	$48.08	$48.17	$45.23	935,623
2021-11-16	$49.48	$49.54	$49.02	$49.10	$46.10	827,785
2021-11-15	$49.11	$49.70	$49.06	$49.37	$46.35	1,393,571
2021-11-12	$48.94	$49.55	$48.68	$49.22	$46.21	1,445,686
2021-11-11	$48.00	$49.15	$47.99	$48.81	$45.83	1,181,087
2021-11-10	$47.82	$48.64	$47.82	$47.99	$45.06	1,008,505
2021-11-09	$47.63	$48.09	$47.09	$47.99	$45.06	1,043,814
2021-11-08	$47.94	$48.13	$47.57	$47.83	$44.91	1,995,398
2021-11-05	$48.69	$48.84	$47.86	$47.93	$45.00	1,136,695
2021-11-04	$49.96	$50.08	$48.30	$48.66	$45.69	1,526,110
2021-11-03	$50.56	$51.18	$50.49	$50.80	$46.70	1,694,524
2021-11-02	$50.10	$51.58	$49.95	$50.84	$46.74	2,221,763
2021-11-01	$49.33	$50.31	$49.08	$49.75	$45.73	1,662,481
2021-10-29	$49.32	$49.59	$48.58	$49.00	$45.05	1,084,401
2021-10-28	$49.26	$49.79	$48.85	$49.23	$45.26	1,082,480
2021-10-27	$49.41	$49.95	$49.17	$49.37	$45.39	1,119,945
2021-10-26	$50.59	$50.62	$49.31	$49.40	$45.41	1,441,374
2021-10-25	$51.52	$51.85	$50.49	$50.50	$46.42	1,004,973
2021-10-22	$51.40	$51.58	$50.67	$51.44	$47.29	2,312,092
2021-10-21	$51.71	$51.98	$50.51	$51.31	$47.17	2,382,807
2021-10-20	$50.16	$51.00	$50.00	$50.38	$46.31	864,861
2021-10-19	$50.25	$50.48	$49.75	$50.33	$46.27	987,964
2021-10-18	$49.21	$50.22	$49.10	$49.95	$45.92	1,487,071
2021-10-15	$47.91	$48.95	$47.87	$48.75	$44.82	1,086,239
2021-10-14	$48.10	$48.17	$47.51	$47.91	$44.04	1,723,208
2021-10-13	$47.46	$47.62	$46.95	$47.62	$43.78	832,872
2021-10-12	$47.61	$47.88	$47.23	$47.54	$43.70	896,972
2021-10-11	$48.00	$48.08	$47.58	$47.71	$43.86	848,963
2021-10-08	$46.50	$47.32	$46.39	$47.32	$43.50	777,142
2021-10-07	$45.91	$46.39	$45.75	$46.32	$42.58	1,510,118
2021-10-06	$45.87	$46.15	$45.58	$45.75	$42.06	827,731
2021-10-05	$46.84	$47.22	$45.87	$46.11	$42.39	1,216,481
2021-10-04	$46.19	$46.58	$45.88	$46.25	$42.52	1,400,686
2021-10-01	$45.79	$46.17	$45.42	$45.73	$42.04	1,084,182
2021-09-30	$46.54	$46.54	$45.44	$45.58	$41.90	1,426,484
2021-09-29	$47.11	$47.11	$46.22	$46.30	$42.56	1,079,014
2021-09-28	$47.71	$48.19	$47.09	$47.11	$43.31	912,327
2021-09-27	$46.76	$47.98	$46.76	$47.59	$43.75	1,641,533
2021-09-24	$46.70	$46.92	$46.10	$46.20	$42.47	1,066,283
2021-09-23	$46.31	$47.08	$46.30	$46.82	$43.04	968,324
2021-09-22	$46.63	$46.86	$46.23	$46.30	$42.56	1,556,101
2021-09-21	$46.74	$46.86	$45.84	$46.33	$42.59	956,831
2021-09-20	$46.29	$46.69	$45.30	$45.99	$42.28	1,509,235
2021-09-17	$46.95	$47.58	$46.95	$47.52	$43.68	1,807,888
2021-09-16	$47.14	$47.27	$46.66	$47.20	$43.39	1,462,337
2021-09-15	$47.97	$48.04	$47.09	$47.21	$43.40	1,365,326
2021-09-14	$47.97	$48.02	$47.39	$47.65	$43.80	657,944
2021-09-13	$47.93	$48.19	$47.41	$47.70	$43.85	1,543,194
2021-09-10	$48.50	$48.53	$47.52	$47.60	$43.76	1,335,957
2021-09-09	$47.71	$48.65	$47.57	$48.20	$44.31	1,450,613
2021-09-08	$49.15	$49.72	$48.05	$48.17	$44.28	1,219,748
2021-09-07	$49.47	$50.06	$49.04	$49.06	$45.10	1,050,644
2021-09-03	$50.10	$50.16	$49.82	$49.89	$45.86	731,891
2021-09-02	$49.85	$50.64	$49.85	$50.00	$45.96	535,339
2021-09-01	$49.41	$50.14	$49.06	$49.84	$45.82	1,207,501
2021-08-31	$49.00	$50.08	$49.00	$49.21	$45.24	1,539,973
2021-08-30	$49.37	$50.05	$49.18	$49.26	$45.28	1,063,452
2021-08-27	$48.14	$49.43	$48.14	$49.21	$45.24	1,059,375
2021-08-26	$48.34	$49.15	$47.95	$47.95	$44.08	968,843
2021-08-25	$47.93	$48.90	$47.78	$48.34	$44.44	1,011,646
2021-08-24	$47.39	$48.01	$47.30	$47.77	$43.91	952,407
2021-08-23	$48.08	$48.23	$47.21	$47.26	$43.45	1,552,091
2021-08-20	$46.43	$47.78	$46.36	$47.29	$43.47	996,068
2021-08-19	$47.15	$47.68	$46.31	$46.77	$43.00	1,363,505
2021-08-18	$48.29	$48.50	$47.60	$47.66	$43.81	1,165,542
2021-08-17	$48.54	$49.05	$47.81	$48.34	$44.44	986,311
2021-08-16	$47.12	$49.16	$47.10	$48.67	$44.74	1,981,990
2021-08-13	$48.62	$49.23	$48.27	$48.48	$44.57	1,449,051
2021-08-12	$47.39	$48.43	$47.39	$48.41	$44.50	852,409
2021-08-11	$46.93	$47.83	$46.61	$47.49	$43.66	953,478
2021-08-10	$46.06	$47.39	$46.06	$47.04	$43.24	1,149,510
2021-08-09	$45.58	$46.18	$45.22	$46.02	$42.31	1,114,751
2021-08-06	$46.05	$46.41	$45.70	$45.80	$42.10	1,359,933
2021-08-05	$46.77	$47.51	$45.86	$45.94	$42.23	1,355,066
2021-08-04	$47.62	$48.46	$47.44	$47.61	$42.81	1,767,386
2021-08-03	$47.18	$48.12	$46.75	$48.01	$43.17	1,463,834
2021-08-02	$46.65	$47.81	$46.64	$46.90	$42.17	1,546,821
2021-07-30	$47.65	$47.65	$46.59	$46.60	$41.90	1,405,124
2021-07-29	$48.05	$48.07	$47.02	$47.62	$42.82	1,113,003
2021-07-28	$47.72	$47.89	$47.06	$47.64	$42.84	587,677
2021-07-27	$48.00	$48.03	$47.34	$47.54	$42.75	659,333
2021-07-26	$46.47	$47.95	$46.44	$47.87	$43.04	974,420
2021-07-23	$46.59	$46.69	$45.85	$46.35	$41.68	1,247,257
2021-07-22	$46.60	$46.82	$46.06	$46.34	$41.67	994,436
2021-07-21	$47.20	$47.96	$46.36	$46.38	$41.70	1,052,702
2021-07-20	$45.72	$46.66	$45.27	$46.65	$41.95	940,767
2021-07-19	$45.70	$45.89	$44.76	$45.18	$40.63	2,007,312
2021-07-16	$46.65	$46.79	$46.15	$46.57	$41.87	917,582
2021-07-15	$46.60	$46.87	$46.19	$46.48	$41.79	962,652
2021-07-14	$47.48	$47.86	$46.62	$46.91	$42.18	923,141
2021-07-13	$48.00	$48.09	$47.12	$47.21	$42.45	670,344
2021-07-12	$48.10	$48.22	$47.66	$48.02	$43.18	733,378
2021-07-09	$48.37	$48.78	$48.18	$48.39	$43.51	918,348
2021-07-08	$47.70	$48.38	$47.35	$48.22	$43.36	683,403
2021-07-07	$48.62	$49.19	$47.85	$48.24	$43.38	790,432
2021-07-06	$49.10	$49.15	$47.95	$48.88	$43.95	1,171,445
2021-07-02	$48.99	$49.18	$48.55	$49.08	$44.13	930,228
2021-07-01	$49.50	$49.60	$48.50	$49.02	$44.08	1,138,307
2021-06-30	$48.65	$49.31	$48.30	$48.91	$43.98	1,099,734
2021-06-29	$48.50	$49.03	$48.20	$48.22	$43.36	781,359
2021-06-28	$49.78	$49.78	$48.45	$48.47	$43.58	1,185,108
2021-06-25	$50.10	$50.10	$49.52	$49.73	$44.72	950,247
2021-06-24	$50.20	$50.35	$49.75	$50.17	$45.11	1,004,683
2021-06-23	$50.81	$51.14	$50.16	$50.19	$45.13	988,508
2021-06-22	$51.03	$51.03	$50.39	$50.83	$45.71	1,728,326
2021-06-21	$50.49	$51.43	$50.26	$50.98	$45.84	952,939
2021-06-18	$50.23	$50.64	$49.80	$50.02	$44.98	1,269,531
2021-06-17	$53.20	$53.20	$50.42	$50.68	$45.57	1,805,460
2021-06-16	$52.62	$53.25	$52.28	$53.23	$47.86	868,733
2021-06-15	$53.48	$53.50	$52.23	$52.62	$47.31	922,097
2021-06-14	$53.43	$53.65	$52.83	$53.48	$48.09	926,478
2021-06-11	$53.54	$53.85	$52.97	$53.15	$47.79	777,659
2021-06-10	$52.47	$53.54	$52.15	$53.53	$48.13	1,206,168
2021-06-09	$51.30	$52.40	$51.08	$52.05	$46.80	878,213
2021-06-08	$51.68	$51.89	$50.94	$51.20	$46.04	942,665
2021-06-07	$52.06	$52.42	$51.67	$51.68	$46.47	1,082,571
2021-06-04	$51.63	$52.10	$51.35	$51.96	$46.72	818,492
2021-06-03	$51.10	$51.91	$50.71	$51.62	$46.42	1,048,689
2021-06-02	$50.50	$51.18	$50.30	$51.14	$45.98	842,822
2021-06-01	$49.51	$50.48	$49.51	$50.33	$45.26	1,273,670
2021-05-28	$49.51	$49.51	$48.99	$49.29	$44.32	814,223
2021-05-27	$49.03	$49.37	$48.78	$49.13	$44.18	923,442
2021-05-26	$48.45	$48.87	$48.38	$48.87	$43.94	910,822
2021-05-25	$49.51	$49.72	$48.52	$48.52	$43.63	1,379,245
2021-05-24	$49.33	$49.91	$48.90	$49.69	$44.68	1,232,703
2021-05-21	$49.14	$49.69	$48.91	$48.93	$44.00	1,311,667
2021-05-20	$48.21	$49.23	$48.03	$49.14	$44.19	957,900
2021-05-19	$48.65	$48.68	$47.93	$48.31	$43.44	1,647,657
2021-05-18	$50.00	$50.00	$49.15	$49.26	$44.29	1,322,165
2021-05-17	$48.89	$49.98	$48.71	$49.79	$44.77	1,139,379
2021-05-14	$49.33	$49.45	$49.01	$49.08	$44.13	2,077,003
2021-05-13	$47.56	$48.56	$47.55	$48.53	$43.64	1,288,803
2021-05-12	$47.70	$48.54	$47.66	$47.86	$43.03	1,502,153
2021-05-11	$47.09	$47.98	$46.81	$47.39	$42.61	1,384,629
2021-05-10	$48.10	$48.55	$47.76	$47.94	$43.11	1,565,880
2021-05-07	$47.78	$48.06	$47.10	$47.95	$43.12	1,192,140
2021-05-06	$47.30	$47.88	$46.88	$47.77	$42.95	1,253,017
2021-05-05	$48.40	$48.49	$48.03	$48.06	$42.30	996,996
2021-05-04	$47.78	$48.16	$47.44	$48.02	$42.27	1,565,635
2021-05-03	$47.31	$48.01	$47.19	$47.63	$41.93	1,717,993
2021-04-30	$46.93	$47.86	$46.77	$46.77	$41.17	1,387,676
2021-04-29	$48.00	$48.59	$46.94	$47.31	$41.64	1,768,539
2021-04-28	$46.75	$47.13	$46.39	$47.01	$41.38	1,371,054
2021-04-27	$46.46	$46.70	$46.15	$46.33	$40.78	1,078,188
2021-04-26	$46.46	$47.07	$46.26	$46.42	$40.86	939,701
2021-04-23	$45.65	$46.41	$45.62	$46.40	$40.84	882,945
2021-04-22	$46.54	$46.55	$45.45	$45.65	$40.18	1,090,985
2021-04-21	$45.60	$46.54	$45.40	$46.21	$40.68	1,111,429
2021-04-20	$45.50	$45.75	$44.91	$45.49	$40.04	1,085,376
2021-04-19	$45.63	$46.16	$45.45	$45.59	$40.13	966,517
2021-04-16	$45.76	$45.88	$45.44	$45.45	$40.01	874,131
2021-04-15	$45.49	$45.88	$45.24	$45.74	$40.26	1,040,998
2021-04-14	$45.10	$45.78	$44.95	$45.29	$39.87	965,249
2021-04-13	$44.83	$44.95	$44.58	$44.75	$39.39	690,081
2021-04-12	$44.70	$45.16	$44.61	$45.00	$39.61	722,578
2021-04-09	$45.47	$45.82	$44.45	$44.69	$39.34	1,068,436
2021-04-08	$45.35	$45.46	$44.91	$45.25	$39.83	1,013,919
2021-04-07	$45.28	$45.39	$45.00	$45.23	$39.81	1,059,043
2021-04-06	$44.78	$45.38	$44.63	$45.05	$39.66	1,107,245
2021-04-05	$44.22	$44.71	$44.05	$44.58	$39.24	1,191,575
2021-04-01	$43.88	$44.19	$43.08	$44.19	$38.90	1,195,306
2021-03-31	$42.93	$43.79	$42.81	$43.36	$38.17	1,747,514
2021-03-30	$43.01	$43.32	$42.70	$42.79	$37.67	853,373
2021-03-29	$43.80	$43.93	$42.97	$43.43	$38.23	1,016,996
2021-03-26	$42.90	$43.84	$42.60	$43.80	$38.55	1,334,973
2021-03-25	$42.18	$42.70	$41.77	$42.59	$37.49	1,814,600
2021-03-24	$42.75	$43.28	$42.52	$42.57	$37.47	1,160,543
2021-03-23	$43.26	$43.79	$42.47	$42.51	$37.42	1,924,571
2021-03-22	$44.10	$44.42	$43.63	$43.86	$38.61	1,084,376
2021-03-19	$44.63	$45.68	$44.00	$44.08	$38.80	3,597,590
2021-03-18	$45.27	$45.60	$44.53	$44.71	$39.36	1,614,430
2021-03-17	$45.83	$46.11	$45.17	$45.48	$40.03	1,647,416
2021-03-16	$46.27	$46.32	$45.61	$45.66	$40.19	2,083,005
2021-03-15	$45.60	$46.52	$45.47	$46.52	$40.95	2,201,848
2021-03-12	$45.07	$45.44	$44.72	$45.38	$39.95	1,950,770
2021-03-11	$45.45	$45.67	$44.98	$45.10	$39.70	1,453,767
2021-03-10	$44.80	$45.06	$44.38	$44.97	$39.58	2,344,185
2021-03-09	$45.10	$45.46	$44.64	$44.64	$39.29	1,546,595
2021-03-08	$45.55	$45.59	$44.60	$45.00	$39.61	1,984,308
2021-03-05	$45.31	$45.60	$44.29	$44.88	$39.51	1,827,479
2021-03-04	$44.58	$45.40	$43.90	$44.63	$39.29	2,349,700
2021-03-03	$44.00	$45.04	$43.87	$44.03	$38.76	1,653,615
2021-03-02	$43.01	$43.78	$42.78	$43.62	$38.40	1,076,543
2021-03-01	$42.23	$43.42	$42.12	$42.97	$37.82	2,378,738
2021-02-26	$42.40	$42.51	$41.45	$41.67	$36.68	1,589,577
2021-02-25	$43.95	$44.00	$42.04	$42.58	$37.48	1,967,338
2021-02-24	$43.41	$43.89	$42.81	$43.86	$38.61	2,067,622
2021-02-23	$43.40	$43.59	$41.80	$43.09	$37.93	2,454,120
2021-02-22	$41.86	$43.41	$41.71	$42.58	$37.48	2,865,393
2021-02-19	$40.50	$41.72	$40.34	$41.49	$36.52	1,531,338
2021-02-18	$41.60	$41.78	$40.30	$40.34	$35.51	3,411,418
2021-02-17	$41.75	$41.95	$41.08	$41.78	$36.78	1,335,187
2021-02-16	$42.16	$42.43	$41.60	$41.64	$36.65	1,370,353
2021-02-12	$40.71	$41.81	$40.55	$41.69	$36.70	2,064,929
2021-02-11	$41.08	$41.25	$40.52	$40.76	$35.88	1,916,523
2021-02-10	$41.35	$41.41	$40.54	$41.12	$36.20	1,953,275
2021-02-09	$40.66	$41.21	$40.18	$41.17	$36.24	1,924,734
2021-02-08	$40.85	$40.91	$39.93	$40.60	$35.74	2,142,953
2021-02-05	$40.84	$41.20	$40.28	$40.59	$35.73	1,456,806
2021-02-04	$41.25	$41.50	$40.31	$40.51	$35.66	2,119,878
2021-02-03	$41.75	$42.73	$40.85	$42.38	$36.38	3,550,862
2021-02-02	$44.24	$44.44	$41.51	$41.72	$35.82	3,914,807
2021-02-01	$44.78	$44.97	$43.27	$43.74	$37.55	1,886,725
2021-01-29	$44.87	$45.69	$44.11	$44.46	$38.17	985,457
2021-01-28	$44.62	$45.58	$44.62	$45.07	$38.69	1,403,002
2021-01-27	$45.54	$46.03	$44.29	$44.41	$38.12	1,683,005
2021-01-26	$45.61	$46.20	$44.89	$45.46	$39.03	1,421,485
2021-01-25	$45.73	$45.87	$44.96	$45.33	$38.91	1,651,284
2021-01-22	$45.60	$46.45	$45.02	$45.84	$39.35	1,188,005
2021-01-21	$46.92	$47.13	$45.55	$46.38	$39.82	1,413,164
2021-01-20	$46.30	$47.02	$46.02	$46.45	$39.88	1,197,229
2021-01-19	$45.81	$46.22	$45.25	$45.85	$39.36	1,216,736
2021-01-15	$45.75	$45.96	$44.77	$45.53	$39.09	791,404
2021-01-14	$46.19	$46.37	$45.52	$46.07	$39.55	1,055,053
2021-01-13	$46.49	$46.80	$46.01	$46.10	$39.58	680,065
2021-01-12	$45.76	$46.74	$45.39	$46.36	$39.80	1,186,040
2021-01-11	$44.45	$45.76	$44.32	$45.25	$38.85	850,172
2021-01-08	$45.87	$45.87	$44.44	$44.86	$38.51	837,224
2021-01-07	$44.56	$45.67	$44.25	$45.39	$38.97	1,200,492
2021-01-06	$43.82	$44.50	$42.64	$44.34	$38.06	1,693,677
2021-01-05	$41.78	$44.29	$41.74	$42.96	$36.88	1,525,959
2021-01-04	$42.80	$43.07	$41.16	$41.37	$35.52	1,304,012
2020-12-31	$42.10	$42.65	$41.69	$42.44	$36.43	769,980
2020-12-30	$42.19	$42.82	$42.03	$42.16	$36.19	758,677
2020-12-29	$42.80	$43.00	$41.90	$42.34	$36.35	969,539
2020-12-28	$42.84	$42.94	$41.77	$42.41	$36.41	1,522,583
2020-12-24	$43.35	$43.43	$42.30	$42.78	$36.73	640,792
2020-12-23	$43.33	$44.12	$43.14	$43.58	$37.41	1,494,334
2020-12-22	$42.98	$43.64	$42.65	$43.12	$37.02	765,319
2020-12-21	$43.16	$43.70	$42.81	$43.25	$37.13	2,046,111
2020-12-18	$45.70	$45.77	$43.87	$44.38	$38.10	1,666,037
2020-12-17	$45.14	$45.86	$45.01	$45.32	$38.91	853,636
2020-12-16	$46.18	$46.18	$45.15	$45.59	$39.14	766,431
2020-12-15	$45.63	$46.25	$44.90	$46.06	$39.54	833,758
2020-12-14	$46.71	$46.81	$45.25	$45.57	$39.12	1,203,407
2020-12-11	$46.00	$46.70	$45.35	$46.58	$39.99	1,056,999
2020-12-10	$44.58	$46.07	$44.58	$46.07	$39.55	809,479
2020-12-09	$45.03	$45.97	$44.06	$44.38	$38.10	1,416,486
2020-12-08	$44.22	$45.40	$44.22	$44.81	$38.47	1,074,503
2020-12-07	$44.44	$44.90	$43.78	$44.22	$37.96	1,008,955
2020-12-04	$43.95	$44.80	$43.86	$44.71	$38.38	1,014,506
2020-12-03	$42.20	$43.84	$41.75	$43.48	$37.33	1,218,518
2020-12-02	$41.14	$42.19	$41.00	$42.07	$36.12	1,252,783
2020-12-01	$41.63	$41.98	$40.69	$41.15	$35.33	1,231,638
2020-11-30	$41.90	$42.64	$40.92	$41.15	$35.33	1,561,682
2020-11-27	$43.05	$43.43	$42.22	$42.51	$36.49	611,973
2020-11-25	$44.02	$44.03	$43.11	$43.26	$37.14	1,132,271
2020-11-24	$43.36	$44.37	$43.33	$44.07	$37.83	1,793,077
2020-11-23	$42.00	$43.18	$41.89	$43.03	$36.94	1,080,156
2020-11-20	$42.03	$42.57	$41.32	$41.70	$35.80	1,089,673
2020-11-19	$40.57	$42.05	$39.97	$42.00	$36.06	1,138,370
2020-11-18	$41.50	$42.78	$40.71	$40.80	$35.03	1,996,380
2020-11-17	$40.53	$41.56	$40.26	$41.38	$35.52	1,251,486
2020-11-16	$41.10	$42.21	$40.65	$41.04	$35.23	2,683,258
2020-11-13	$39.20	$39.98	$38.51	$39.89	$34.24	1,378,262
2020-11-12	$38.23	$38.98	$37.92	$38.58	$33.12	1,343,055
2020-11-11	$38.67	$39.13	$38.44	$38.61	$33.15	2,614,051
2020-11-10	$37.50	$38.49	$36.97	$38.35	$32.92	1,682,413
2020-11-09	$36.00	$37.72	$35.76	$37.12	$31.87	2,423,768
2020-11-06	$35.48	$35.69	$33.95	$34.25	$29.40	1,779,320
2020-11-05	$35.92	$36.09	$35.15	$35.61	$30.57	1,070,133
2020-11-04	$36.16	$37.45	$35.46	$36.69	$30.61	1,427,075
2020-11-03	$36.44	$36.93	$35.98	$35.98	$30.02	973,185
2020-11-02	$36.15	$36.37	$34.90	$35.83	$29.90	974,567
2020-10-30	$35.52	$36.10	$35.16	$35.54	$29.65	1,233,812
2020-10-29	$34.51	$35.66	$34.02	$35.52	$29.64	1,245,026
2020-10-28	$35.32	$35.51	$34.34	$34.78	$29.02	1,078,337
2020-10-27	$36.06	$36.43	$35.55	$35.81	$29.88	1,117,019
2020-10-26	$37.20	$37.20	$35.56	$36.21	$30.21	1,138,436
2020-10-23	$37.50	$37.72	$37.08	$37.48	$31.27	677,526
2020-10-22	$36.12	$37.37	$36.03	$37.34	$31.16	815,974
2020-10-21	$36.37	$36.64	$35.72	$36.02	$30.06	682,386
2020-10-20	$36.52	$36.77	$36.07	$36.55	$30.50	556,036
2020-10-19	$36.75	$37.31	$36.14	$36.15	$30.16	772,743
2020-10-16	$37.06	$37.32	$36.70	$36.72	$30.64	436,644
2020-10-15	$36.48	$37.41	$36.21	$37.24	$31.07	620,134
2020-10-14	$36.47	$37.57	$36.47	$36.96	$30.84	1,013,056
2020-10-13	$37.06	$37.55	$36.35	$36.52	$30.47	922,002
2020-10-12	$37.00	$37.58	$36.95	$37.26	$31.09	631,000
2020-10-09	$37.09	$37.33	$36.35	$37.06	$30.92	884,021
2020-10-08	$35.52	$36.97	$35.46	$36.93	$30.81	1,028,793
2020-10-07	$35.22	$35.84	$35.11	$35.40	$29.54	980,252
2020-10-06	$36.17	$36.38	$35.04	$35.22	$29.39	1,611,814
2020-10-05	$35.18	$35.82	$34.93	$35.70	$29.79	834,777
2020-10-02	$33.00	$34.84	$32.61	$34.67	$28.93	1,092,806
2020-10-01	$34.15	$34.63	$33.37	$33.63	$28.06	1,253,784
2020-09-30	$35.01	$35.52	$34.11	$34.20	$28.54	1,549,289
2020-09-29	$34.95	$35.59	$34.57	$34.90	$29.12	1,134,006
2020-09-28	$34.11	$35.45	$34.02	$35.01	$29.21	1,929,026
2020-09-25	$33.81	$34.03	$33.17	$33.89	$28.28	2,140,965
2020-09-24	$34.15	$34.39	$33.23	$33.75	$28.16	2,093,134
2020-09-23	$35.80	$36.30	$34.19	$34.23	$28.56	1,881,249
2020-09-22	$36.83	$37.30	$35.52	$35.65	$29.75	1,978,549
2020-09-21	$36.65	$37.02	$36.07	$36.81	$30.71	1,322,829
2020-09-18	$36.85	$37.02	$36.31	$36.92	$30.81	1,609,007
2020-09-17	$36.83	$37.43	$36.38	$37.00	$30.87	1,103,268
2020-09-16	$37.23	$38.18	$37.10	$37.40	$31.21	939,479
2020-09-15	$37.49	$38.05	$36.87	$36.88	$30.77	1,355,865
2020-09-14	$37.30	$37.67	$36.92	$37.44	$31.24	1,263,903
2020-09-11	$36.92	$37.50	$36.75	$37.16	$31.01	827,534
2020-09-10	$37.02	$37.38	$36.86	$36.92	$30.81	1,258,521
2020-09-09	$37.60	$38.39	$36.99	$36.99	$30.86	993,713
2020-09-08	$37.25	$37.40	$36.70	$37.36	$31.17	791,857
2020-09-04	$38.17	$38.38	$37.37	$37.64	$31.41	829,883
2020-09-03	$37.83	$38.69	$37.76	$37.97	$31.68	1,024,480
2020-09-02	$38.00	$38.65	$37.70	$37.81	$31.55	795,604
2020-09-01	$37.96	$38.32	$37.31	$38.11	$31.80	684,962
2020-08-31	$39.10	$39.10	$38.01	$38.01	$31.72	933,398
2020-08-28	$38.57	$39.26	$38.47	$39.18	$32.69	674,633
2020-08-27	$37.64	$38.75	$37.64	$38.49	$32.12	1,245,892
2020-08-26	$38.99	$39.13	$37.57	$37.78	$31.52	1,704,084
2020-08-25	$39.75	$39.91	$38.50	$39.00	$32.54	1,610,562
2020-08-24	$40.23	$40.38	$39.27	$39.48	$32.94	1,375,937
2020-08-21	$40.55	$41.63	$39.87	$40.11	$33.47	1,762,618
2020-08-20	$41.00	$41.22	$40.34	$40.88	$34.11	964,754
2020-08-19	$41.14	$41.72	$41.00	$41.37	$34.52	962,049
2020-08-18	$41.64	$41.85	$40.95	$41.18	$34.36	951,820
2020-08-17	$41.53	$42.29	$41.03	$41.81	$34.89	1,260,100
2020-08-14	$41.77	$42.28	$41.30	$41.39	$34.54	742,972
2020-08-13	$41.17	$41.82	$41.10	$41.46	$34.59	725,864
2020-08-12	$41.60	$41.85	$41.14	$41.52	$34.64	905,018
2020-08-11	$41.50	$41.75	$40.73	$40.92	$34.14	1,269,471
2020-08-10	$40.61	$41.06	$40.28	$40.99	$34.20	1,396,933
2020-08-07	$40.00	$40.89	$40.00	$40.70	$33.96	1,295,766
2020-08-06	$40.04	$41.15	$39.99	$40.35	$33.67	1,622,692
2020-08-05	$41.08	$41.38	$40.30	$40.76	$33.17	1,606,771
2020-08-04	$41.00	$41.06	$40.12	$40.68	$33.10	1,249,577
2020-08-03	$40.50	$41.19	$39.90	$40.54	$32.99	1,103,486
2020-07-31	$41.05	$41.45	$39.72	$40.49	$32.95	1,500,800
2020-07-30	$41.84	$42.00	$40.30	$41.34	$33.64	2,118,856
2020-07-29	$41.65	$42.57	$41.34	$42.44	$34.53	1,343,839
2020-07-28	$41.55	$41.86	$41.13	$41.23	$33.55	634,872
2020-07-27	$41.88	$41.95	$41.15	$41.68	$33.91	1,005,940
2020-07-24	$42.39	$42.59	$41.71	$41.88	$34.08	999,095
2020-07-23	$41.92	$42.65	$41.56	$42.33	$34.44	799,326
2020-07-22	$42.09	$42.12	$41.48	$42.01	$34.18	580,070
2020-07-21	$41.38	$42.59	$41.34	$42.31	$34.43	873,398
2020-07-20	$42.37	$42.79	$41.11	$41.13	$33.47	906,167
2020-07-17	$43.00	$43.44	$42.21	$42.53	$34.61	639,391
2020-07-16	$42.75	$43.12	$41.63	$43.04	$35.02	910,592
2020-07-15	$41.62	$42.78	$41.28	$42.75	$34.78	1,246,387
2020-07-14	$40.76	$40.90	$40.17	$40.65	$33.08	1,429,552
2020-07-13	$41.47	$41.47	$39.67	$40.77	$33.17	2,323,513
2020-07-10	$40.29	$41.48	$40.02	$41.02	$33.38	921,303
2020-07-09	$42.42	$42.49	$40.29	$40.39	$32.86	1,983,172
2020-07-08	$43.01	$43.56	$41.86	$42.51	$34.59	1,130,211
2020-07-07	$42.65	$43.85	$42.32	$43.10	$35.07	919,709
2020-07-06	$44.02	$44.59	$42.41	$43.33	$35.26	1,292,317
2020-07-02	$43.42	$43.56	$42.21	$43.02	$35.00	1,203,414
2020-07-01	$43.45	$43.86	$42.28	$42.90	$34.91	845,664
2020-06-30	$42.11	$43.49	$41.15	$43.17	$35.13	1,504,683
2020-06-29	$42.50	$42.99	$41.78	$42.03	$34.20	1,716,321
2020-06-26	$42.44	$42.67	$40.55	$41.15	$33.48	1,529,904
2020-06-25	$41.97	$43.65	$41.90	$42.68	$34.73	904,532
2020-06-24	$43.61	$43.83	$41.83	$42.43	$34.52	1,170,736
2020-06-23	$44.75	$45.07	$43.96	$44.10	$35.88	916,230
2020-06-22	$44.05	$44.98	$43.92	$44.41	$36.14	2,010,984
2020-06-19	$45.71	$46.17	$44.28	$44.28	$36.03	1,844,241
2020-06-18	$44.91	$46.04	$44.49	$44.77	$36.43	2,100,328
2020-06-17	$45.88	$46.63	$44.81	$45.59	$37.10	1,377,268
2020-06-16	$47.33	$47.39	$45.09	$45.96	$37.40	1,714,314
2020-06-15	$42.25	$45.68	$42.12	$45.35	$36.90	1,605,451
2020-06-12	$44.79	$44.79	$42.66	$43.56	$35.44	1,911,418
2020-06-11	$43.03	$44.74	$42.50	$42.62	$34.68	1,684,264
2020-06-10	$47.01	$47.02	$45.41	$45.83	$37.29	2,041,292
2020-06-09	$48.58	$48.87	$46.08	$46.97	$38.22	1,709,035
2020-06-08	$49.41	$49.91	$48.53	$49.42	$40.21	1,383,770
2020-06-05	$48.46	$48.94	$47.75	$47.92	$38.99	1,140,971
2020-06-04	$45.68	$47.33	$45.68	$47.15	$38.36	683,972
2020-06-03	$45.15	$46.37	$44.86	$46.18	$37.58	777,949
2020-06-02	$44.99	$45.24	$44.24	$44.70	$36.37	688,512
2020-06-01	$45.57	$45.57	$44.35	$44.53	$36.23	779,985
2020-05-29	$43.96	$45.35	$42.70	$45.34	$36.89	1,640,115
2020-05-28	$45.21	$45.32	$44.15	$44.57	$36.27	782,292
2020-05-27	$45.38	$45.80	$44.53	$44.90	$36.53	1,051,782
2020-05-26	$45.17	$45.56	$44.59	$44.88	$36.52	757,284
2020-05-22	$43.72	$44.73	$43.14	$44.36	$36.09	482,465
2020-05-21	$44.71	$44.85	$43.51	$44.10	$35.88	931,464
2020-05-20	$44.17	$45.49	$43.28	$44.42	$36.14	1,298,065
2020-05-19	$43.53	$44.39	$43.02	$43.90	$35.72	712,807
2020-05-18	$43.26	$44.52	$42.67	$43.10	$35.07	1,187,184
2020-05-15	$41.73	$42.18	$40.80	$41.84	$34.04	1,482,144
2020-05-14	$39.97	$42.30	$39.02	$41.49	$33.76	980,829
2020-05-13	$41.57	$42.16	$40.28	$40.87	$33.26	1,175,031
2020-05-12	$42.99	$43.83	$41.47	$41.47	$33.74	1,102,123
2020-05-11	$42.47	$42.91	$42.13	$42.72	$34.76	704,865
2020-05-08	$42.00	$43.13	$41.80	$42.95	$34.95	856,828
2020-05-07	$42.36	$42.69	$40.81	$41.18	$33.51	1,632,611
2020-05-06	$43.40	$44.60	$42.08	$42.66	$33.87	1,416,544
2020-05-05	$45.05	$45.70	$42.39	$43.10	$34.22	1,814,700
2020-05-04	$40.59	$44.37	$39.80	$43.93	$34.87	2,410,172
2020-05-01	$41.13	$41.71	$39.86	$41.21	$32.72	2,323,850
2020-04-30	$42.87	$42.88	$40.76	$41.13	$32.65	2,936,326
2020-04-29	$42.20	$43.79	$41.73	$42.67	$33.87	2,041,505
2020-04-28	$42.44	$42.72	$40.84	$40.99	$32.54	2,073,061
2020-04-27	$40.00	$41.96	$39.91	$41.80	$33.18	1,685,308
2020-04-24	$39.50	$40.99	$39.47	$40.55	$32.19	2,011,176
2020-04-23	$40.17	$40.40	$38.72	$39.23	$31.14	2,182,004
2020-04-22	$40.01	$40.67	$39.29	$39.57	$31.41	1,834,679
2020-04-21	$38.15	$39.95	$37.08	$39.71	$31.52	2,006,982
2020-04-20	$37.50	$40.86	$37.50	$39.69	$31.51	2,208,319
2020-04-17	$37.63	$40.16	$37.41	$40.02	$31.77	2,561,449
2020-04-16	$37.80	$37.84	$36.77	$37.38	$29.67	1,294,885
2020-04-15	$37.82	$37.95	$36.27	$37.76	$29.98	2,993,599
2020-04-14	$39.83	$39.98	$38.52	$39.12	$31.06	1,602,387
2020-04-13	$40.00	$40.82	$37.85	$38.66	$30.69	1,294,122
2020-04-09	$38.46	$40.22	$37.80	$39.24	$31.15	2,201,501
2020-04-08	$36.44	$37.53	$36.05	$37.36	$29.66	1,213,087
2020-04-07	$38.03	$38.54	$35.81	$35.93	$28.52	1,789,234
2020-04-06	$35.60	$37.45	$35.01	$36.84	$29.25	2,071,572
2020-04-03	$36.03	$36.50	$32.64	$35.61	$28.27	2,258,983
2020-04-02	$36.55	$38.89	$34.71	$35.37	$28.08	2,662,818
2020-04-01	$34.65	$35.56	$33.60	$34.76	$27.59	2,152,838
2020-03-31	$35.87	$36.72	$33.68	$36.49	$28.97	3,079,299
2020-03-30	$33.65	$34.67	$31.68	$33.31	$26.44	2,086,161
2020-03-27	$33.26	$35.22	$32.50	$33.61	$26.68	3,148,708
2020-03-26	$32.85	$36.47	$31.66	$34.52	$27.40	3,318,404
2020-03-25	$29.84	$33.75	$29.33	$32.82	$26.05	3,581,214
2020-03-24	$28.78	$30.77	$28.78	$29.46	$23.39	2,524,136
2020-03-23	$29.51	$29.76	$26.26	$27.78	$22.05	4,447,010
2020-03-20	$30.48	$34.11	$24.27	$29.73	$23.60	7,090,637
2020-03-19	$29.04	$32.31	$27.12	$28.61	$22.71	4,670,824
2020-03-18	$29.38	$30.38	$22.02	$29.17	$23.16	5,075,727
2020-03-17	$33.58	$33.70	$30.50	$31.51	$25.01	4,616,392
2020-03-16	$35.20	$36.05	$33.37	$33.37	$26.49	3,914,476
2020-03-13	$39.75	$41.37	$37.47	$40.08	$31.82	2,528,366
2020-03-12	$39.89	$41.23	$37.68	$38.00	$30.17	3,855,438
2020-03-11	$44.66	$46.68	$43.62	$44.25	$35.13	2,728,751
2020-03-10	$44.14	$47.75	$39.15	$46.25	$36.72	5,239,359
2020-03-09	$45.15	$48.83	$39.90	$40.12	$31.85	4,849,629
2020-03-06	$53.61	$53.76	$51.81	$52.14	$41.39	2,115,195
2020-03-05	$56.21	$56.93	$54.44	$54.97	$43.64	1,208,793
2020-03-04	$57.36	$57.74	$56.27	$57.03	$45.27	1,745,810
2020-03-03	$56.97	$58.13	$55.40	$56.51	$44.86	1,731,573
2020-03-02	$54.90	$57.75	$54.90	$56.74	$45.04	2,547,896
2020-02-28	$54.16	$55.00	$52.30	$54.55	$43.31	2,919,652
2020-02-27	$56.15	$56.69	$54.03	$55.14	$43.77	2,852,857
2020-02-26	$57.75	$58.49	$56.77	$57.00	$45.25	2,696,646
2020-02-25	$60.00	$60.10	$57.78	$57.80	$45.89	2,243,772
2020-02-24	$59.58	$60.17	$58.90	$59.96	$47.60	1,335,232
2020-02-21	$60.58	$60.78	$60.16	$60.45	$47.99	1,212,722
2020-02-20	$60.98	$60.98	$60.23	$60.80	$48.27	1,461,285
2020-02-19	$60.57	$60.85	$60.36	$60.71	$48.20	936,783
2020-02-18	$59.80	$60.61	$59.71	$60.43	$47.97	2,062,042
2020-02-14	$59.79	$60.39	$59.32	$60.06	$47.68	959,035
2020-02-13	$59.50	$59.79	$59.09	$59.23	$47.02	1,425,490
2020-02-12	$59.31	$60.20	$59.13	$59.54	$47.27	675,853
2020-02-11	$59.39	$59.56	$58.41	$58.88	$46.74	828,771
2020-02-10	$59.00	$59.54	$58.91	$59.04	$46.87	969,976
2020-02-07	$59.25	$59.90	$58.85	$59.30	$47.08	1,135,310
2020-02-06	$59.74	$60.30	$59.30	$59.45	$47.20	1,275,309
2020-02-05	$60.89	$62.10	$60.33	$60.55	$47.25	2,082,410
2020-02-04	$60.19	$61.19	$60.19	$60.36	$47.10	1,000,695
2020-02-03	$61.39	$61.69	$59.80	$59.87	$46.72	1,122,977
2020-01-31	$61.75	$62.53	$61.29	$61.38	$47.90	1,388,631
2020-01-30	$63.39	$63.39	$61.27	$61.90	$48.31	2,153,236
2020-01-29	$64.08	$64.39	$63.72	$64.04	$49.98	849,989
2020-01-28	$63.43	$64.71	$63.43	$63.91	$49.87	1,158,221
2020-01-27	$63.43	$63.50	$62.93	$63.36	$49.44	847,755
2020-01-24	$64.75	$64.89	$63.53	$63.94	$49.90	650,641
2020-01-23	$64.20	$64.93	$63.40	$64.70	$50.49	911,342
2020-01-22	$65.00	$65.00	$64.19	$64.23	$50.12	1,757,300
2020-01-21	$64.55	$65.33	$64.09	$64.85	$50.61	1,459,961
2020-01-17	$64.91	$65.00	$64.20	$64.37	$50.23	1,087,827
2020-01-16	$64.84	$65.16	$64.41	$65.00	$50.72	626,248
2020-01-15	$65.00	$65.34	$64.65	$64.66	$50.46	1,087,517
2020-01-14	$65.00	$65.34	$64.80	$65.08	$50.79	1,772,634
2020-01-13	$64.25	$65.23	$63.92	$64.86	$50.62	1,651,641
2020-01-10	$63.64	$64.15	$63.36	$64.13	$50.05	1,111,332
2020-01-09	$63.60	$63.85	$63.06	$63.65	$49.67	912,888
2020-01-08	$63.21	$63.61	$63.06	$63.55	$49.59	928,175
2020-01-07	$63.42	$63.42	$62.42	$63.21	$49.33	1,003,411
2020-01-06	$62.71	$63.41	$62.68	$63.12	$49.26	993,659
2020-01-03	$62.96	$63.06	$61.95	$62.75	$48.97	926,655
2020-01-02	$63.00	$63.14	$62.59	$62.83	$49.03	718,776
2019-12-31	$61.00	$62.87	$61.00	$62.87	$49.06	2,005,634
2019-12-30	$61.80	$62.20	$61.16	$61.31	$47.85	1,081,173
2019-12-27	$62.02	$62.36	$61.72	$61.78	$48.21	796,692
2019-12-26	$61.81	$62.23	$61.71	$62.02	$48.40	1,101,212
2019-12-24	$61.95	$62.09	$61.43	$61.90	$48.31	621,599
2019-12-23	$62.51	$62.84	$61.71	$62.15	$48.50	1,035,961
2019-12-20	$62.50	$62.64	$62.12	$62.51	$48.78	1,841,999
2019-12-19	$62.95	$63.36	$62.13	$62.45	$48.73	1,366,939
2019-12-18	$63.00	$63.65	$62.72	$63.08	$49.23	1,119,046
2019-12-17	$63.45	$64.34	$62.66	$62.87	$49.06	1,440,199
2019-12-16	$62.60	$63.52	$62.52	$63.27	$49.37	1,100,012
2019-12-13	$62.57	$62.72	$61.57	$62.69	$48.92	1,172,218
2019-12-12	$61.44	$62.78	$61.41	$62.46	$48.74	1,645,362
2019-12-11	$60.50	$61.75	$60.44	$61.75	$48.19	1,259,449
2019-12-10	$60.56	$60.95	$60.19	$60.55	$47.25	1,361,197
2019-12-09	$59.15	$60.25	$58.95	$60.16	$46.95	1,289,429
2019-12-06	$58.92	$59.51	$58.92	$59.15	$46.16	748,393
2019-12-05	$58.85	$59.56	$58.84	$58.96	$46.01	727,754
2019-12-04	$58.83	$59.22	$58.21	$58.88	$45.95	709,770
2019-12-03	$58.37	$59.35	$58.13	$58.59	$45.72	656,199
2019-12-02	$58.56	$58.91	$57.72	$58.75	$45.85	980,673
2019-11-29	$58.86	$59.03	$58.19	$58.47	$45.63	368,508
2019-11-27	$59.99	$60.11	$58.79	$59.03	$46.07	942,934
2019-11-26	$61.23	$61.48	$59.78	$59.91	$46.75	761,664
2019-11-25	$61.21	$61.79	$60.87	$61.16	$47.73	726,824
2019-11-22	$61.25	$61.77	$60.95	$61.19	$47.75	636,103
2019-11-21	$60.37	$61.25	$59.83	$61.17	$47.74	790,898
2019-11-20	$59.13	$60.35	$59.13	$60.08	$46.89	575,190
2019-11-19	$59.95	$60.02	$59.06	$59.16	$46.17	706,573
2019-11-18	$60.62	$60.78	$59.86	$59.94	$46.78	601,012
2019-11-15	$60.30	$61.02	$60.30	$60.78	$47.43	821,100
2019-11-14	$61.25	$61.38	$60.17	$60.28	$47.04	821,001
2019-11-13	$60.53	$61.45	$60.43	$60.84	$47.48	886,947
2019-11-12	$60.40	$61.17	$60.29	$60.59	$47.28	605,225
2019-11-11	$60.52	$60.84	$60.16	$60.46	$47.18	627,245
2019-11-08	$59.47	$60.83	$58.81	$60.62	$47.31	1,168,733
2019-11-07	$60.53	$60.66	$58.77	$59.55	$46.47	1,725,790
2019-11-06	$60.95	$61.13	$60.10	$60.48	$47.20	941,900
2019-11-05	$63.00	$63.03	$61.14	$62.09	$47.65	1,102,877
2019-11-04	$62.55	$63.30	$62.39	$62.74	$48.15	1,029,291
2019-11-01	$62.39	$62.82	$61.82	$62.68	$48.10	768,732
2019-10-31	$64.12	$64.47	$62.08	$62.32	$47.83	1,506,352
2019-10-30	$63.73	$64.47	$63.66	$64.12	$49.21	885,250
2019-10-29	$63.16	$64.00	$63.01	$63.73	$48.91	781,441
2019-10-28	$64.00	$64.54	$63.38	$63.42	$48.67	505,157
2019-10-25	$63.17	$64.35	$62.81	$63.93	$49.06	818,957
2019-10-24	$63.31	$63.54	$63.03	$63.25	$48.54	537,851
2019-10-23	$64.09	$64.43	$63.08	$63.26	$48.55	921,345
2019-10-22	$64.82	$65.07	$64.24	$64.24	$49.30	671,875
2019-10-21	$65.08	$65.48	$64.75	$64.77	$49.71	648,675
2019-10-18	$64.66	$65.63	$64.60	$65.04	$49.91	649,329
2019-10-17	$64.70	$65.19	$64.52	$64.99	$49.88	476,852
2019-10-16	$65.25	$65.51	$64.62	$64.68	$49.64	524,767
2019-10-15	$65.22	$65.87	$64.91	$65.28	$50.10	488,289
2019-10-14	$65.66	$65.74	$65.15	$65.15	$50.00	626,394
2019-10-11	$65.85	$66.48	$65.72	$65.77	$50.47	843,450
2019-10-10	$65.50	$66.11	$65.30	$65.59	$50.34	658,200
2019-10-09	$65.45	$66.25	$65.31	$65.47	$50.24	843,449
2019-10-08	$65.35	$65.74	$65.03	$65.40	$50.19	729,222
2019-10-07	$65.50	$66.05	$65.23	$65.45	$50.23	622,933
2019-10-04	$65.35	$65.84	$64.93	$65.40	$50.19	370,007
2019-10-03	$65.11	$65.52	$64.24	$65.33	$50.14	551,461
2019-10-02	$65.58	$65.67	$65.04	$65.17	$50.01	626,277
2019-10-01	$66.29	$66.41	$65.52	$65.75	$50.46	715,610
2019-09-30	$66.45	$66.64	$66.11	$66.27	$50.86	803,551
2019-09-27	$65.97	$66.68	$65.75	$66.37	$50.93	778,414
2019-09-26	$66.00	$66.29	$65.70	$66.04	$50.68	652,651
2019-09-25	$66.60	$66.73	$66.00	$66.06	$50.70	913,932
2019-09-24	$67.21	$67.21	$66.18	$66.61	$51.12	850,138
2019-09-23	$67.19	$67.47	$66.80	$67.09	$51.49	587,258
2019-09-20	$66.11	$67.62	$65.98	$67.36	$51.69	3,731,263
2019-09-19	$66.39	$66.58	$65.50	$66.18	$50.79	855,349
2019-09-18	$66.40	$66.55	$65.81	$66.26	$50.85	684,446
2019-09-17	$66.20	$66.94	$66.05	$66.58	$51.10	855,156
2019-09-16	$66.06	$66.66	$65.41	$66.28	$50.87	1,301,786
2019-09-13	$65.65	$65.91	$65.17	$65.47	$50.24	1,193,387
2019-09-12	$65.51	$65.81	$65.33	$65.61	$50.35	516,315
2019-09-11	$65.46	$65.70	$65.16	$65.57	$50.32	676,159
2019-09-10	$65.86	$66.04	$65.13	$65.34	$50.14	658,146
2019-09-09	$65.25	$65.73	$65.12	$65.72	$50.44	752,594
2019-09-06	$65.49	$65.95	$65.00	$65.04	$49.91	606,662
2019-09-05	$66.23	$66.62	$65.52	$65.55	$50.31	1,034,184
2019-09-04	$66.51	$66.75	$65.96	$66.16	$50.77	610,969
2019-09-03	$66.05	$66.54	$65.51	$66.26	$50.85	475,287
2019-08-30	$66.05	$66.76	$65.76	$66.68	$51.17	774,714
2019-08-29	$65.82	$66.29	$65.67	$66.04	$50.68	884,652
2019-08-28	$65.50	$65.97	$65.15	$65.63	$50.37	683,040
2019-08-27	$65.56	$65.80	$65.04	$65.32	$50.13	476,115
2019-08-26	$65.86	$66.28	$65.35	$65.56	$50.31	586,711
2019-08-23	$66.11	$67.00	$65.71	$65.84	$50.53	503,632
2019-08-22	$67.10	$67.20	$66.25	$66.48	$51.02	571,569
2019-08-21	$67.48	$67.75	$66.83	$67.20	$51.57	878,739
2019-08-20	$67.30	$67.47	$66.75	$67.33	$51.67	428,355
2019-08-19	$66.80	$67.45	$64.93	$67.33	$51.67	847,118
2019-08-16	$65.73	$66.83	$65.67	$66.59	$51.10	788,408
2019-08-15	$65.15	$65.70	$64.93	$65.55	$50.31	624,678
2019-08-14	$65.77	$65.91	$64.89	$65.22	$50.05	1,088,402
2019-08-13	$64.79	$65.88	$64.71	$65.81	$50.51	745,043
2019-08-12	$64.94	$65.22	$64.45	$65.00	$49.88	567,013
2019-08-09	$64.56	$65.16	$64.34	$64.76	$49.70	678,341
2019-08-08	$64.48	$64.89	$64.06	$64.53	$49.52	1,171,457
2019-08-07	$64.27	$64.75	$63.87	$64.22	$49.28	779,764
2019-08-06	$65.30	$65.55	$64.66	$65.06	$49.93	954,845
2019-08-05	$66.27	$66.46	$65.08	$66.00	$49.87	1,350,221
2019-08-02	$66.79	$66.98	$65.98	$66.64	$50.36	905,125
2019-08-01	$66.45	$67.27	$65.54	$66.77	$50.46	1,278,716
2019-07-31	$65.35	$66.77	$65.34	$66.14	$49.98	832,659
2019-07-30	$65.44	$65.88	$65.19	$65.47	$49.47	752,741
2019-07-29	$66.17	$66.26	$65.50	$65.50	$49.50	1,649,322
2019-07-26	$66.61	$66.82	$66.08	$66.17	$50.00	739,762
2019-07-25	$66.63	$67.08	$66.47	$66.74	$50.43	744,139
2019-07-24	$66.41	$66.87	$66.17	$66.66	$50.37	592,153
2019-07-23	$65.75	$66.39	$65.57	$66.39	$50.17	388,167
2019-07-22	$65.44	$66.00	$65.44	$65.69	$49.64	726,440
2019-07-19	$65.31	$65.90	$65.21	$65.42	$49.44	616,603
2019-07-18	$65.60	$65.65	$65.02	$65.30	$49.35	1,297,940
2019-07-17	$66.21	$66.21	$65.54	$65.63	$49.60	602,026
2019-07-16	$66.05	$66.37	$65.79	$66.08	$49.94	525,043
2019-07-15	$66.07	$66.50	$65.86	$66.05	$49.91	599,992
2019-07-12	$65.95	$66.29	$65.74	$65.90	$49.80	671,690
2019-07-11	$65.79	$66.11	$65.67	$66.02	$49.89	817,692
2019-07-10	$65.15	$65.79	$65.07	$65.62	$49.59	732,410
2019-07-09	$64.67	$65.08	$64.33	$65.03	$49.14	764,037
2019-07-08	$64.66	$65.04	$64.42	$64.78	$48.95	840,605
2019-07-05	$64.68	$65.01	$64.43	$64.84	$49.00	317,997
2019-07-03	$64.13	$64.87	$63.96	$64.68	$48.88	285,349
2019-07-02	$63.94	$64.18	$63.54	$64.12	$48.45	586,844
2019-07-01	$64.57	$64.94	$64.00	$64.05	$48.40	747,359
2019-06-28	$63.20	$64.02	$63.12	$64.00	$48.36	850,238
2019-06-27	$63.48	$63.71	$63.13	$63.20	$47.76	573,673
2019-06-26	$62.86	$63.92	$62.86	$63.41	$47.92	548,108
2019-06-25	$62.01	$63.40	$61.81	$62.92	$47.55	1,459,643
2019-06-24	$62.37	$62.37	$61.29	$62.13	$46.95	767,905
2019-06-21	$61.85	$62.94	$61.85	$62.22	$47.02	1,149,036
2019-06-20	$62.11	$62.57	$61.76	$61.87	$46.75	726,302
2019-06-19	$62.21	$62.36	$61.59	$61.81	$46.71	899,666
2019-06-18	$62.66	$62.96	$62.34	$62.36	$47.12	677,281
2019-06-17	$62.70	$62.70	$62.20	$62.66	$47.35	577,806
2019-06-14	$63.47	$63.47	$62.31	$62.64	$47.34	751,398
2019-06-13	$63.38	$64.36	$63.36	$63.48	$47.97	1,049,168
2019-06-12	$63.03	$63.32	$62.76	$63.05	$47.65	666,828
2019-06-11	$63.87	$63.92	$63.05	$63.29	$47.83	738,429
2019-06-10	$63.46	$64.61	$63.26	$63.98	$48.35	833,157
2019-06-07	$63.28	$63.87	$63.16	$63.35	$47.87	1,103,261
2019-06-06	$62.05	$63.23	$62.05	$63.09	$47.68	822,538
2019-06-05	$62.16	$62.45	$61.70	$62.36	$47.12	640,637
2019-06-04	$62.39	$62.69	$61.84	$61.98	$46.84	599,466
2019-06-03	$61.56	$62.72	$61.56	$62.14	$46.96	638,262
2019-05-31	$61.32	$61.94	$61.01	$61.50	$46.47	903,291
2019-05-30	$61.82	$62.44	$61.64	$61.89	$46.77	876,732
2019-05-29	$61.05	$61.73	$60.29	$61.58	$46.53	674,942
2019-05-28	$62.52	$62.52	$61.18	$61.43	$46.42	912,661
2019-05-24	$62.01	$62.63	$61.94	$62.38	$47.14	1,136,682
2019-05-23	$62.36	$62.61	$61.17	$61.87	$46.75	928,666
2019-05-22	$62.62	$63.16	$62.32	$62.90	$47.53	965,982
2019-05-21	$61.94	$63.04	$61.79	$62.78	$47.44	701,103
2019-05-20	$61.45	$61.95	$61.27	$61.82	$46.72	505,996
2019-05-17	$61.45	$62.15	$61.33	$61.64	$46.58	486,555
2019-05-16	$61.66	$62.43	$61.55	$61.65	$46.59	537,622
2019-05-15	$60.76	$61.58	$60.31	$61.45	$46.44	658,444
2019-05-14	$60.58	$61.32	$60.37	$60.46	$45.69	669,231
2019-05-13	$60.66	$61.00	$59.83	$60.36	$45.61	930,730
2019-05-10	$60.14	$61.15	$60.00	$61.08	$46.16	1,031,257
2019-05-09	$60.16	$60.68	$59.70	$59.97	$45.32	714,135
2019-05-08	$60.44	$60.80	$60.21	$60.46	$45.69	439,933
2019-05-07	$60.75	$60.95	$59.96	$60.71	$45.88	680,975
2019-05-06	$61.14	$62.29	$60.89	$61.77	$45.92	771,139
2019-05-03	$61.51	$61.91	$60.65	$61.62	$45.81	1,097,812
2019-05-02	$62.76	$62.76	$61.02	$61.21	$45.50	685,627
2019-05-01	$63.09	$63.09	$62.11	$62.50	$46.46	795,294
2019-04-30	$62.34	$62.39	$61.81	$62.01	$46.10	880,978
2019-04-29	$61.36	$62.14	$61.33	$61.91	$46.02	619,459
2019-04-26	$61.00	$61.45	$60.76	$61.36	$45.61	578,457
2019-04-25	$61.74	$61.77	$61.02	$61.12	$45.43	475,527
2019-04-24	$61.69	$61.69	$61.16	$61.37	$45.62	922,381
2019-04-23	$62.09	$62.47	$61.48	$61.48	$45.70	656,218
2019-04-22	$62.04	$62.30	$61.56	$61.90	$46.01	461,311
2019-04-18	$61.89	$62.22	$61.02	$61.63	$45.81	619,884
2019-04-17	$62.75	$62.86	$61.92	$61.92	$46.03	796,895
2019-04-16	$62.69	$62.79	$61.92	$62.56	$46.51	479,795
2019-04-15	$63.10	$63.10	$62.43	$62.49	$46.45	654,487
2019-04-12	$63.23	$63.24	$62.60	$63.00	$46.83	611,320
2019-04-11	$62.82	$63.03	$62.51	$62.88	$46.74	1,036,865
2019-04-10	$62.59	$62.93	$62.07	$62.86	$46.73	918,886
2019-04-09	$62.82	$62.91	$62.11	$62.58	$46.52	1,051,592
2019-04-08	$62.42	$62.77	$62.39	$62.67	$46.59	755,513
2019-04-05	$62.15	$62.77	$62.07	$62.50	$46.46	591,775
2019-04-04	$61.54	$62.08	$61.50	$62.07	$46.14	630,975
2019-04-03	$61.43	$61.54	$61.12	$61.46	$45.69	435,751
2019-04-02	$61.14	$61.58	$60.89	$61.24	$45.52	762,416
2019-04-01	$60.87	$61.45	$60.83	$61.07	$45.40	487,503
2019-03-29	$61.12	$61.25	$60.61	$60.63	$45.07	1,167,552
2019-03-28	$60.28	$61.07	$59.90	$60.79	$45.19	1,642,633
2019-03-27	$60.18	$60.54	$59.80	$60.45	$44.94	763,171
2019-03-26	$60.88	$61.31	$60.11	$60.26	$44.80	841,165
2019-03-25	$61.21	$61.36	$60.10	$60.57	$45.03	648,962
2019-03-22	$61.84	$61.98	$61.11	$61.34	$45.60	685,608
2019-03-21	$61.70	$62.23	$61.45	$62.08	$46.15	797,793
2019-03-20	$61.43	$62.56	$61.25	$61.56	$45.76	843,793
2019-03-19	$61.23	$61.78	$61.07	$61.35	$45.61	1,129,260
2019-03-18	$60.17	$60.97	$60.01	$60.89	$45.26	841,132
2019-03-15	$60.04	$60.47	$59.78	$59.95	$44.57	1,613,857
2019-03-14	$59.95	$60.39	$59.72	$60.20	$44.75	1,080,750
2019-03-13	$60.49	$60.59	$60.00	$60.06	$44.65	585,463
2019-03-12	$60.21	$60.39	$59.95	$60.18	$44.74	432,282
2019-03-11	$60.06	$60.29	$59.52	$60.16	$44.72	1,679,618
2019-03-08	$59.71	$59.98	$59.12	$59.90	$44.53	1,257,694
2019-03-07	$59.59	$60.46	$59.30	$60.23	$44.77	1,063,238
2019-03-06	$60.18	$60.30	$59.40	$59.49	$44.22	736,509
2019-03-05	$60.94	$60.98	$60.13	$60.45	$44.94	560,628
2019-03-04	$61.50	$61.68	$60.52	$60.85	$45.23	582,181
2019-03-01	$60.96	$61.88	$60.86	$61.50	$45.72	1,819,614
2019-02-28	$61.07	$61.17	$60.16	$60.87	$45.25	2,437,923
2019-02-27	$60.38	$61.10	$59.99	$60.98	$45.33	2,077,536
2019-02-26	$59.67	$60.43	$59.52	$60.31	$44.83	1,086,472
2019-02-25	$58.98	$59.74	$58.72	$59.63	$44.33	695,228
2019-02-22	$58.58	$59.03	$58.40	$58.78	$43.70	884,940
2019-02-21	$59.34	$59.45	$58.08	$58.34	$43.37	1,069,761
2019-02-20	$60.14	$60.17	$59.25	$59.30	$44.08	887,966
2019-02-19	$58.91	$60.16	$58.84	$60.13	$44.70	1,117,779
2019-02-15	$59.21	$59.60	$58.64	$58.84	$43.74	852,339
2019-02-14	$59.20	$59.57	$58.82	$59.12	$43.95	767,432
2019-02-13	$58.59	$59.25	$58.42	$58.91	$43.79	1,208,703
2019-02-12	$57.47	$58.57	$57.39	$58.40	$43.41	1,228,434
2019-02-11	$57.41	$57.56	$56.75	$57.05	$42.41	1,265,119
2019-02-08	$58.10	$58.19	$56.97	$57.53	$42.77	955,899
2019-02-07	$58.84	$59.13	$57.06	$58.02	$43.13	1,583,748
2019-02-06	$59.11	$59.43	$58.76	$59.11	$43.94	981,184
2019-02-05	$60.52	$60.80	$59.70	$60.16	$43.98	1,205,699
2019-02-04	$60.63	$60.89	$59.47	$60.45	$44.19	1,622,023
2019-02-01	$60.97	$61.06	$59.80	$60.75	$44.41	1,901,365
2019-01-31	$63.78	$63.78	$60.80	$61.45	$44.92	2,838,523
2019-01-30	$63.03	$63.91	$62.01	$63.65	$46.53	1,171,082
2019-01-29	$62.50	$62.86	$62.18	$62.61	$45.77	904,603
2019-01-28	$62.75	$62.76	$61.85	$62.17	$45.45	1,163,539
2019-01-25	$62.29	$63.05	$62.29	$62.96	$46.03	1,093,022
2019-01-24	$61.47	$62.33	$60.95	$61.86	$45.22	702,046
2019-01-23	$61.21	$61.67	$60.52	$61.34	$44.84	842,386
2019-01-22	$61.90	$62.09	$60.87	$61.07	$44.64	1,143,233
2019-01-18	$62.32	$62.46	$61.53	$62.17	$45.45	685,277
2019-01-17	$61.26	$61.94	$61.13	$61.85	$45.21	658,537
2019-01-16	$61.50	$61.99	$61.11	$61.51	$44.97	656,833
2019-01-15	$61.11	$62.00	$61.11	$61.33	$44.83	532,208
2019-01-14	$61.35	$61.60	$60.77	$61.04	$44.62	618,586
2019-01-11	$62.26	$62.44	$61.31	$61.70	$45.10	881,142
2019-01-10	$62.39	$62.67	$61.70	$62.43	$45.64	1,067,750
2019-01-09	$62.26	$62.82	$61.81	$62.52	$45.70	968,758
2019-01-08	$60.64	$62.06	$60.52	$61.62	$45.05	1,009,975
2019-01-07	$59.69	$60.45	$59.26	$60.32	$44.10	981,493
2019-01-04	$57.81	$60.04	$57.54	$59.14	$43.23	1,526,876
2019-01-03	$56.82	$57.62	$56.08	$56.90	$41.60	936,529
2019-01-02	$56.50	$57.98	$56.20	$56.64	$41.41	948,354
2018-12-31	$56.12	$57.22	$55.52	$57.06	$41.71	1,074,559
2018-12-28	$56.34	$56.79	$54.34	$55.82	$40.81	1,865,785
2018-12-27	$55.93	$56.39	$54.25	$56.31	$41.16	1,694,344
2018-12-26	$54.43	$56.71	$54.43	$56.58	$41.36	1,860,902
2018-12-24	$55.82	$55.88	$54.39	$54.43	$39.79	1,142,789
2018-12-21	$56.32	$57.87	$56.00	$56.03	$40.96	3,047,448
2018-12-20	$56.50	$57.51	$56.13	$56.60	$41.38	2,169,347
2018-12-19	$56.87	$59.28	$56.84	$57.02	$41.68	2,101,556
2018-12-18	$56.83	$57.45	$55.72	$56.81	$41.53	1,408,547
2018-12-17	$58.00	$59.17	$56.55	$56.85	$41.56	1,314,070
2018-12-14	$59.14	$59.72	$58.02	$58.03	$42.42	2,095,390
2018-12-13	$58.62	$59.71	$58.31	$59.51	$43.50	1,337,286
2018-12-12	$59.71	$59.78	$58.77	$58.80	$42.98	1,070,720
2018-12-11	$59.90	$60.41	$59.14	$59.33	$43.37	956,436
2018-12-10	$59.05	$59.31	$57.81	$59.30	$43.35	1,365,296
2018-12-07	$60.79	$61.22	$59.06	$59.18	$43.26	1,039,595
2018-12-06	$59.50	$60.29	$58.83	$60.23	$44.03	1,312,882
2018-12-04	$61.43	$61.58	$59.89	$60.17	$43.99	736,059
2018-12-03	$61.80	$62.30	$61.22	$61.47	$44.94	999,700
2018-11-30	$60.32	$60.70	$59.79	$60.48	$44.21	657,302
2018-11-29	$60.09	$61.08	$59.75	$60.39	$44.15	780,073
2018-11-28	$59.93	$60.25	$59.34	$60.03	$43.88	731,468
2018-11-27	$60.41	$60.80	$59.82	$59.82	$43.73	789,706
2018-11-26	$61.24	$61.90	$60.39	$60.74	$44.40	772,403
2018-11-23	$61.19	$61.85	$60.61	$60.83	$44.47	255,770
2018-11-21	$61.56	$62.81	$61.26	$62.16	$45.44	938,491
2018-11-20	$61.72	$61.72	$60.68	$61.57	$45.01	811,499
2018-11-19	$63.11	$63.42	$62.05	$62.31	$45.55	634,300
2018-11-16	$62.82	$64.11	$62.32	$63.16	$46.17	855,938
2018-11-15	$61.34	$63.05	$61.00	$62.76	$45.88	969,659
2018-11-14	$62.00	$62.12	$61.08	$61.43	$44.91	961,438
2018-11-13	$61.94	$62.76	$61.05	$61.13	$44.69	684,846
2018-11-12	$62.76	$63.19	$61.89	$62.04	$45.35	899,182
2018-11-09	$62.50	$62.82	$61.89	$62.56	$45.73	568,860
2018-11-08	$62.40	$63.19	$62.28	$62.77	$45.89	645,502
2018-11-07	$62.52	$62.98	$61.72	$62.54	$45.72	780,225
2018-11-06	$62.09	$62.89	$61.33	$62.52	$45.70	1,060,185
2018-11-05	$62.00	$63.49	$61.49	$62.99	$45.34	1,014,659
2018-11-02	$61.73	$61.90	$60.84	$61.34	$44.15	1,178,517
2018-11-01	$62.07	$62.33	$60.90	$61.33	$44.14	952,032
2018-10-31	$61.39	$62.62	$61.37	$61.68	$44.40	873,697
2018-10-30	$60.83	$62.09	$60.06	$60.99	$43.90	814,696
2018-10-29	$62.35	$62.70	$60.35	$60.98	$43.89	1,033,961
2018-10-26	$62.47	$63.14	$61.62	$62.07	$44.68	866,132
2018-10-25	$63.11	$63.63	$62.36	$63.03	$45.37	909,509
2018-10-24	$64.41	$64.80	$62.65	$62.80	$45.20	1,080,356
2018-10-23	$64.41	$64.91	$62.97	$64.74	$46.60	802,023
2018-10-22	$65.30	$65.62	$64.30	$65.14	$46.89	668,849
2018-10-19	$64.60	$65.47	$64.56	$65.27	$46.98	1,650,734
2018-10-18	$64.37	$65.65	$64.11	$64.60	$46.50	755,064
2018-10-17	$65.39	$65.86	$64.57	$64.78	$46.63	1,222,648
2018-10-16	$64.22	$65.76	$64.08	$65.36	$47.04	590,519
2018-10-15	$63.75	$64.55	$63.67	$63.94	$46.02	563,614
2018-10-12	$64.99	$65.48	$63.29	$63.75	$45.89	889,877
2018-10-11	$65.73	$65.98	$64.44	$64.44	$46.38	982,153
2018-10-10	$67.48	$67.70	$66.05	$66.08	$47.56	825,453
2018-10-09	$67.30	$67.91	$67.19	$67.60	$48.66	629,970
2018-10-08	$67.57	$68.04	$67.19	$67.63	$48.68	731,903
2018-10-05	$67.95	$68.41	$67.58	$67.95	$48.91	276,629
2018-10-04	$68.80	$68.86	$67.88	$67.97	$48.92	686,885
2018-10-03	$68.71	$69.44	$68.38	$68.96	$49.64	440,902
2018-10-02	$68.64	$68.94	$68.10	$68.52	$49.32	666,257
2018-10-01	$68.03	$69.20	$67.79	$68.63	$49.40	713,576
2018-09-28	$67.43	$68.35	$67.30	$67.72	$48.74	429,543
2018-09-27	$67.70	$68.03	$67.55	$67.58	$48.64	251,498
2018-09-26	$67.88	$68.30	$67.29	$67.55	$48.62	771,149
2018-09-25	$68.50	$68.50	$67.40	$68.02	$48.96	574,816
2018-09-24	$69.00	$69.19	$68.14	$68.25	$49.13	625,639
2018-09-21	$68.95	$69.06	$68.58	$68.90	$49.59	650,019
2018-09-20	$68.68	$69.11	$68.09	$68.88	$49.58	634,063
2018-09-19	$68.88	$69.04	$68.50	$68.68	$49.43	552,606
2018-09-18	$68.75	$69.02	$68.37	$68.86	$49.56	945,245
2018-09-17	$68.59	$68.75	$68.21	$68.51	$49.31	862,632
2018-09-14	$68.48	$68.73	$67.41	$68.34	$49.19	680,308
2018-09-13	$68.83	$68.88	$68.32	$68.52	$49.32	791,062
2018-09-12	$69.00	$69.24	$68.65	$68.81	$49.53	684,975
2018-09-11	$68.18	$69.10	$68.18	$68.84	$49.55	558,785
2018-09-10	$68.05	$68.53	$67.93	$68.26	$49.13	654,949
2018-09-07	$68.19	$68.21	$67.56	$68.06	$48.99	690,441
2018-09-06	$69.11	$69.28	$67.90	$68.25	$49.13	1,067,956
2018-09-05	$69.02	$69.40	$68.24	$69.13	$49.76	566,451
2018-09-04	$68.22	$69.32	$67.55	$69.11	$49.74	910,087
2018-08-31	$68.34	$68.87	$67.94	$68.25	$49.13	481,193
2018-08-30	$68.65	$68.70	$68.22	$68.64	$49.41	422,097
2018-08-29	$69.07	$69.17	$68.55	$68.65	$49.41	691,191
2018-08-28	$69.67	$70.19	$69.04	$69.19	$49.80	799,167
2018-08-27	$70.29	$70.34	$69.57	$69.99	$50.38	591,049
2018-08-24	$70.55	$70.67	$70.10	$70.42	$50.69	863,613
2018-08-23	$70.70	$70.70	$70.21	$70.25	$50.56	309,521
2018-08-22	$70.74	$71.05	$70.50	$70.82	$50.97	491,651
2018-08-21	$71.75	$71.85	$70.65	$70.72	$50.90	723,347
2018-08-20	$71.12	$71.74	$70.95	$71.48	$51.45	525,664
2018-08-17	$70.26	$71.14	$70.17	$71.05	$51.14	475,619
2018-08-16	$70.18	$70.55	$69.71	$70.17	$50.51	437,187
2018-08-15	$70.26	$70.29	$69.10	$69.85	$50.28	807,266
2018-08-14	$70.75	$71.25	$70.34	$70.71	$50.90	648,141
2018-08-13	$71.70	$71.78	$69.89	$70.27	$50.58	991,068
2018-08-10	$71.41	$72.90	$71.39	$71.76	$51.65	2,630,433
2018-08-09	$71.21	$71.87	$71.09	$71.70	$51.61	854,424
2018-08-08	$69.50	$71.01	$69.50	$70.91	$51.04	956,146
2018-08-07	$70.79	$71.37	$69.92	$69.94	$50.34	825,073
2018-08-06	$69.89	$70.48	$69.81	$70.44	$50.70	619,955
2018-08-03	$70.82	$71.16	$70.19	$70.66	$50.18	675,590
2018-08-02	$71.16	$72.64	$70.51	$71.05	$50.45	1,374,677
2018-08-01	$71.56	$72.37	$71.16	$71.97	$51.11	548,952
2018-07-31	$71.07	$71.94	$71.07	$71.76	$50.96	500,108
2018-07-30	$71.12	$71.77	$70.95	$71.32	$50.65	615,580
2018-07-27	$71.79	$72.03	$70.39	$70.74	$50.23	571,027
2018-07-26	$71.00	$72.04	$70.65	$71.85	$51.02	914,600
2018-07-25	$69.93	$71.33	$69.93	$71.18	$50.55	1,000,848
2018-07-24	$70.12	$70.44	$69.85	$70.12	$49.79	866,280
2018-07-23	$69.64	$70.03	$69.53	$69.97	$49.69	860,248
2018-07-20	$69.29	$69.97	$68.76	$69.55	$49.39	818,871
2018-07-19	$68.92	$69.87	$68.59	$69.22	$49.16	1,341,779
2018-07-18	$67.00	$68.42	$66.60	$68.03	$48.31	1,793,344
2018-07-17	$67.66	$67.90	$67.01	$67.47	$47.91	748,540
2018-07-16	$68.01	$68.20	$67.50	$67.73	$48.10	642,034
2018-07-13	$68.00	$68.75	$67.99	$68.19	$48.42	413,299
2018-07-12	$68.00	$68.45	$67.44	$68.20	$48.43	486,612
2018-07-11	$68.11	$68.49	$67.44	$67.84	$48.18	660,342
2018-07-10	$68.50	$68.68	$68.18	$68.45	$48.61	519,381
2018-07-09	$68.69	$68.90	$68.00	$68.47	$48.62	777,248
2018-07-06	$68.05	$68.88	$67.85	$68.34	$48.53	480,489
2018-07-05	$68.17	$68.87	$67.80	$68.10	$48.36	814,717
2018-07-03	$68.38	$69.00	$67.69	$67.97	$48.27	417,152
2018-07-02	$68.80	$68.85	$67.84	$68.16	$48.40	744,439
2018-06-29	$68.72	$69.53	$68.04	$69.08	$49.06	634,326
2018-06-28	$68.37	$68.80	$67.33	$68.33	$48.52	718,183
2018-06-27	$69.55	$69.96	$68.22	$68.37	$48.55	1,659,240
2018-06-26	$68.72	$69.98	$68.29	$69.52	$49.37	555,427
2018-06-25	$69.28	$69.52	$68.22	$68.55	$48.68	465,789
2018-06-22	$69.78	$70.32	$69.36	$69.65	$49.46	890,682
2018-06-21	$69.91	$70.03	$68.74	$68.86	$48.90	395,704
2018-06-20	$69.63	$70.38	$69.42	$70.06	$49.75	602,082
2018-06-19	$68.96	$69.75	$68.72	$69.54	$49.38	526,916
2018-06-18	$68.18	$69.59	$68.15	$69.44	$49.31	467,985
2018-06-15	$70.00	$70.00	$68.12	$68.20	$48.43	3,313,430
2018-06-14	$70.29	$70.73	$70.00	$70.30	$49.92	681,732
2018-06-13	$70.84	$70.84	$69.91	$70.03	$49.73	367,874
2018-06-12	$70.71	$70.99	$70.22	$70.77	$50.26	826,815
2018-06-11	$70.20	$70.91	$69.90	$70.82	$50.29	622,741
2018-06-08	$70.65	$70.86	$69.83	$70.52	$50.08	576,690
2018-06-07	$70.60	$71.00	$69.93	$70.75	$50.24	1,134,479
2018-06-06	$70.54	$70.63	$69.78	$70.37	$49.97	658,558
2018-06-05	$70.35	$70.86	$70.02	$70.63	$50.16	830,248
2018-06-04	$70.30	$70.72	$70.07	$70.47	$50.04	1,094,767
2018-06-01	$69.90	$70.18	$69.70	$70.11	$49.79	786,999
2018-05-31	$69.42	$70.20	$69.30	$69.90	$49.64	816,258
2018-05-30	$68.62	$69.76	$68.30	$69.72	$49.51	816,516
2018-05-29	$68.22	$68.87	$67.88	$68.48	$48.63	752,964
2018-05-25	$68.18	$68.86	$66.87	$68.60	$48.71	818,977
2018-05-24	$68.54	$69.62	$67.71	$68.84	$48.89	950,537
2018-05-23	$68.28	$69.06	$67.67	$68.86	$48.90	981,803
2018-05-22	$70.00	$70.02	$68.52	$68.72	$48.80	748,293
2018-05-21	$69.76	$70.05	$69.52	$69.94	$49.67	774,805
2018-05-18	$69.42	$69.93	$69.26	$69.46	$49.33	536,702
2018-05-17	$69.64	$70.11	$69.41	$69.60	$49.43	1,100,697
2018-05-16	$69.14	$69.77	$69.06	$69.41	$49.29	604,391
2018-05-15	$68.89	$69.32	$68.63	$68.99	$48.99	616,393
2018-05-14	$68.57	$69.30	$68.51	$69.00	$49.00	597,017
2018-05-11	$68.52	$68.86	$68.06	$68.25	$48.47	787,634
2018-05-10	$69.49	$70.00	$68.18	$68.42	$48.59	859,684
2018-05-09	$68.63	$69.67	$68.26	$69.04	$49.03	1,006,021
2018-05-08	$67.80	$68.43	$66.80	$68.33	$48.52	819,266
2018-05-07	$67.29	$68.84	$67.29	$68.09	$48.35	912,575
2018-05-04	$66.10	$67.87	$65.82	$67.80	$47.49	1,382,589
2018-05-03	$66.50	$67.00	$65.70	$66.16	$46.34	743,015
2018-05-02	$66.22	$68.50	$66.15	$66.73	$46.74	1,242,673
2018-05-01	$65.77	$66.42	$65.48	$66.29	$46.44	490,791
2018-04-30	$65.45	$66.28	$65.31	$65.83	$46.11	741,799
2018-04-27	$64.92	$65.72	$64.55	$65.45	$45.85	628,737
2018-04-26	$65.86	$65.98	$64.32	$65.13	$45.62	702,756
2018-04-25	$65.36	$65.66	$64.25	$65.64	$45.98	949,940
2018-04-24	$66.63	$66.71	$65.54	$65.68	$46.01	771,893
2018-04-23	$65.79	$67.40	$65.53	$66.82	$46.81	1,243,755
2018-04-20	$65.90	$66.15	$64.97	$65.19	$45.66	613,426
2018-04-19	$66.60	$66.74	$65.51	$65.90	$46.16	1,020,068
2018-04-18	$66.46	$67.14	$66.21	$66.40	$46.51	883,869
2018-04-17	$64.46	$66.50	$64.39	$66.12	$46.32	1,327,272
2018-04-16	$62.44	$64.67	$62.07	$64.55	$45.22	1,344,592
2018-04-13	$62.40	$62.50	$61.56	$62.23	$43.59	752,151
2018-04-12	$63.06	$63.12	$62.06	$62.36	$43.68	940,867
2018-04-11	$62.72	$63.42	$62.28	$63.08	$44.19	1,065,416
2018-04-10	$61.40	$63.50	$60.90	$62.87	$44.04	1,611,457
2018-04-09	$61.65	$62.69	$60.13	$60.58	$42.44	1,914,360
2018-04-06	$59.65	$61.09	$59.65	$60.32	$42.25	1,166,923
2018-04-05	$58.71	$60.42	$58.01	$60.34	$42.27	1,368,849
2018-04-04	$57.87	$58.11	$56.82	$57.76	$40.46	1,443,627
2018-04-03	$57.74	$58.39	$56.42	$58.24	$40.80	1,162,677
2018-04-02	$58.10	$59.04	$56.75	$57.62	$40.36	1,192,376
2018-03-29	$57.27	$58.70	$57.25	$58.35	$40.87	844,968
2018-03-28	$56.40	$58.23	$56.25	$57.16	$40.04	1,094,626
2018-03-27	$57.99	$58.64	$54.82	$57.08	$39.98	4,701,671
2018-03-26	$58.69	$59.00	$57.56	$58.85	$41.22	1,025,980
2018-03-23	$58.81	$58.98	$57.90	$58.17	$40.75	1,309,693
2018-03-22	$58.92	$59.71	$58.59	$58.79	$41.18	1,114,237
2018-03-21	$58.50	$60.04	$58.34	$59.32	$41.55	1,910,319
2018-03-20	$59.50	$60.27	$58.05	$58.39	$40.90	1,990,953
2018-03-19	$62.15	$62.22	$58.50	$59.39	$41.60	1,999,482
2018-03-16	$61.55	$63.70	$61.55	$62.49	$43.77	2,849,192
2018-03-15	$63.88	$64.48	$57.29	$61.25	$42.90	5,037,825
2018-03-14	$64.50	$64.57	$63.41	$63.71	$44.63	482,796
2018-03-13	$64.35	$64.73	$64.05	$64.34	$45.07	564,693
2018-03-12	$63.29	$64.52	$63.29	$64.36	$45.08	553,688
2018-03-09	$62.95	$63.31	$62.65	$63.29	$44.33	650,543
2018-03-08	$63.20	$63.21	$62.31	$62.64	$43.88	523,826
2018-03-07	$63.56	$64.43	$62.86	$63.01	$44.14	694,566
2018-03-06	$63.95	$64.30	$63.36	$63.85	$44.73	709,776
2018-03-05	$63.36	$64.42	$63.32	$63.74	$44.65	484,731
2018-03-02	$62.99	$64.03	$62.50	$63.41	$44.42	720,272
2018-03-01	$62.71	$63.51	$62.38	$63.10	$44.20	1,142,819
2018-02-28	$64.21	$64.55	$62.36	$62.46	$43.75	1,172,823
2018-02-27	$64.84	$65.00	$63.92	$63.96	$44.80	1,065,485
2018-02-26	$65.45	$65.55	$64.31	$65.05	$45.57	797,933
2018-02-23	$65.41	$65.68	$64.68	$65.36	$45.78	702,363
2018-02-22	$65.56	$66.17	$64.68	$64.90	$45.46	742,524
2018-02-21	$66.08	$66.44	$65.39	$65.44	$45.84	426,446
2018-02-20	$66.55	$67.20	$65.79	$66.08	$46.29	504,987
2018-02-16	$67.22	$67.74	$66.51	$66.64	$46.68	1,122,143
2018-02-15	$68.16	$68.16	$66.90	$67.26	$47.11	929,920
2018-02-14	$67.75	$68.25	$67.03	$67.65	$47.39	603,577
2018-02-13	$67.39	$68.21	$67.00	$67.78	$47.48	777,430
2018-02-12	$66.94	$68.17	$66.51	$67.70	$47.42	701,733
2018-02-09	$66.99	$67.16	$64.50	$66.28	$46.43	1,326,074
2018-02-08	$67.74	$68.26	$66.51	$66.58	$46.64	753,285
2018-02-07	$68.33	$69.10	$67.36	$67.65	$47.39	1,145,587
2018-02-06	$67.33	$69.01	$67.00	$68.43	$47.93	1,582,489
2018-02-05	$68.84	$69.90	$66.60	$68.39	$47.91	1,290,782
2018-02-02	$71.05	$71.40	$70.05	$70.50	$48.73	1,274,243
2018-02-01	$70.50	$71.94	$69.55	$71.57	$49.47	1,619,500
2018-01-31	$72.36	$72.43	$71.08	$71.39	$49.34	1,107,512
2018-01-30	$72.66	$73.08	$71.63	$72.13	$49.86	1,248,798
2018-01-29	$74.64	$74.70	$73.39	$73.50	$50.80	690,057
2018-01-26	$75.32	$75.56	$74.73	$74.85	$51.74	593,800
2018-01-25	$75.45	$75.57	$74.70	$74.83	$51.72	486,141
2018-01-24	$75.12	$75.58	$74.72	$75.07	$51.89	496,831
2018-01-23	$74.35	$75.46	$74.05	$75.19	$51.97	523,277
2018-01-22	$73.79	$74.81	$73.75	$74.41	$51.43	995,342
2018-01-19	$72.65	$73.83	$72.23	$73.75	$50.98	578,840
2018-01-18	$73.40	$73.49	$72.71	$72.83	$50.34	563,780
2018-01-17	$74.39	$74.55	$73.09	$73.49	$50.80	695,756
2018-01-16	$74.97	$75.82	$74.28	$74.32	$51.37	1,335,061
2018-01-12	$73.87	$74.69	$73.51	$74.62	$51.58	1,105,037
2018-01-11	$73.05	$74.24	$72.95	$73.75	$50.98	1,115,122
2018-01-10	$72.55	$73.50	$72.46	$72.92	$50.40	592,820
2018-01-09	$72.64	$73.17	$72.15	$72.66	$50.22	533,351
2018-01-08	$72.45	$72.66	$71.30	$72.36	$50.01	746,680
2018-01-05	$73.00	$73.00	$71.90	$72.45	$50.08	825,971
2018-01-04	$73.84	$73.84	$72.86	$73.12	$50.54	758,648
2018-01-03	$71.41	$73.70	$71.35	$72.96	$50.43	1,304,984
2018-01-02	$70.99	$71.88	$70.86	$71.01	$49.08	844,257
2017-12-29	$70.64	$71.39	$70.30	$70.94	$49.03	889,130
2017-12-28	$69.55	$70.63	$69.50	$70.54	$48.76	849,601
2017-12-27	$69.45	$69.75	$69.20	$69.61	$48.11	563,927
2017-12-26	$69.43	$69.90	$69.25	$69.45	$48.00	564,010
2017-12-22	$68.56	$69.75	$68.45	$69.39	$47.96	767,404
2017-12-21	$68.34	$69.10	$68.17	$68.56	$47.39	791,020
2017-12-20	$69.14	$69.14	$67.89	$68.48	$47.33	922,860
2017-12-19	$69.39	$69.74	$68.91	$69.05	$47.73	912,931
2017-12-18	$68.86	$70.26	$68.86	$69.20	$47.83	1,028,251
2017-12-15	$69.10	$69.33	$68.34	$68.89	$47.62	2,186,758
2017-12-14	$68.36	$69.81	$68.36	$68.92	$47.64	827,801
2017-12-13	$68.61	$69.23	$68.25	$68.61	$47.42	707,804
2017-12-12	$67.95	$69.05	$67.53	$68.41	$47.28	861,234
2017-12-11	$67.43	$68.67	$67.18	$67.94	$46.96	872,982
2017-12-08	$67.43	$67.66	$66.98	$67.10	$46.38	631,752
2017-12-07	$65.88	$67.10	$65.56	$66.98	$46.30	775,745
2017-12-06	$67.00	$67.12	$64.96	$66.10	$45.69	1,039,520
2017-12-05	$67.62	$67.99	$66.61	$67.02	$46.32	688,177
2017-12-04	$68.20	$68.51	$67.07	$67.73	$46.81	1,169,818
2017-12-01	$67.00	$68.40	$66.58	$68.08	$47.06	1,465,596
2017-11-30	$64.90	$67.10	$64.47	$67.00	$46.31	1,489,255
2017-11-29	$65.50	$65.64	$63.81	$64.71	$44.73	1,332,187
2017-11-28	$65.63	$65.97	$65.20	$65.54	$45.30	809,122
2017-11-27	$66.25	$66.41	$65.62	$65.70	$45.41	567,749
2017-11-24	$66.33	$67.11	$66.20	$66.28	$45.81	473,104
2017-11-22	$65.23	$66.30	$65.06	$65.99	$45.61	764,611
2017-11-21	$65.29	$65.61	$64.75	$65.05	$44.96	1,152,985
2017-11-20	$64.75	$65.41	$63.55	$64.98	$44.91	1,088,741
2017-11-17	$65.42	$65.43	$64.24	$64.85	$44.82	898,613
2017-11-16	$64.94	$65.19	$63.83	$65.15	$45.03	1,432,626
2017-11-15	$65.27	$65.89	$64.39	$64.97	$44.91	1,187,278
2017-11-14	$66.34	$66.46	$65.23	$65.30	$45.13	1,024,024
2017-11-13	$67.10	$67.14	$66.10	$66.22	$45.77	867,393
2017-11-10	$68.21	$68.53	$67.30	$67.34	$46.54	602,009
2017-11-09	$68.23	$68.69	$67.90	$67.97	$46.98	531,854
2017-11-08	$69.19	$69.50	$68.56	$68.60	$47.42	417,547
2017-11-07	$69.25	$69.98	$69.25	$69.35	$47.93	514,307
2017-11-06	$68.14	$69.55	$68.13	$69.39	$47.96	703,275
2017-11-03	$66.85	$68.44	$66.54	$68.14	$47.10	994,033
2017-11-02	$67.74	$68.27	$66.16	$66.86	$46.21	951,763
2017-11-01	$67.80	$68.68	$67.75	$68.27	$47.19	603,756
2017-10-31	$68.80	$69.12	$68.49	$68.71	$46.87	732,401
2017-10-30	$68.27	$69.05	$68.16	$68.77	$46.91	638,918
2017-10-27	$67.39	$68.87	$67.18	$68.48	$46.71	884,688
2017-10-26	$66.31	$67.47	$65.74	$67.39	$45.97	781,529
2017-10-25	$67.43	$67.46	$65.97	$66.11	$45.10	1,064,937
2017-10-24	$67.86	$68.00	$66.98	$67.50	$46.04	734,669
2017-10-23	$68.23	$68.37	$67.46	$67.59	$46.11	1,124,689
2017-10-20	$68.33	$68.50	$67.63	$68.11	$46.46	583,555
2017-10-19	$67.85	$68.45	$67.13	$68.33	$46.61	923,260
2017-10-18	$69.13	$69.54	$68.03	$68.52	$46.74	949,725
2017-10-17	$69.16	$69.44	$68.55	$69.08	$47.12	618,272
2017-10-16	$69.75	$69.81	$69.07	$69.16	$47.18	534,658
2017-10-13	$70.59	$70.59	$69.24	$69.74	$47.57	732,251
2017-10-12	$70.52	$70.65	$70.14	$70.39	$48.02	366,771
2017-10-11	$70.40	$70.81	$70.15	$70.81	$48.30	477,813
2017-10-10	$70.85	$70.88	$70.22	$70.52	$48.10	380,444
2017-10-09	$70.73	$70.99	$70.26	$70.50	$48.09	316,252
2017-10-06	$70.51	$70.80	$69.93	$70.73	$48.25	452,031
2017-10-05	$70.56	$70.98	$70.34	$70.98	$48.42	669,220
2017-10-04	$71.15	$71.46	$70.27	$70.62	$48.17	593,546
2017-10-03	$70.78	$71.34	$70.65	$71.17	$48.55	567,387
2017-10-02	$70.66	$71.03	$70.26	$70.94	$48.39	435,477
2017-09-29	$71.41	$72.40	$70.24	$71.06	$48.47	1,896,288
2017-09-28	$70.32	$70.70	$69.91	$70.56	$48.13	497,895
2017-09-27	$70.83	$71.10	$69.89	$70.37	$48.00	853,179
2017-09-26	$71.23	$71.28	$70.20	$70.84	$48.32	480,886
2017-09-25	$70.35	$71.76	$70.33	$71.18	$48.56	1,254,449
2017-09-22	$70.32	$70.48	$69.81	$70.27	$47.93	480,574
2017-09-21	$70.87	$70.91	$69.70	$70.30	$47.95	469,165
2017-09-20	$70.55	$70.92	$70.00	$70.24	$47.91	341,159
2017-09-19	$71.02	$71.08	$70.43	$70.51	$48.10	580,507
2017-09-18	$71.07	$71.35	$70.72	$70.99	$48.43	393,161
2017-09-15	$71.45	$71.68	$70.83	$71.13	$48.52	675,187
2017-09-14	$71.00	$72.09	$70.45	$71.42	$48.72	1,234,693
2017-09-13	$70.00	$70.87	$69.99	$70.78	$48.28	811,980
2017-09-12	$69.70	$70.14	$69.50	$70.07	$47.80	1,375,866
2017-09-11	$69.40	$69.83	$69.27	$69.70	$47.55	724,553
2017-09-08	$68.30	$69.35	$68.13	$69.34	$47.30	795,668
2017-09-07	$68.72	$68.86	$68.16	$68.65	$46.83	536,466
2017-09-06	$67.89	$68.78	$67.71	$68.66	$46.84	755,287
2017-09-05	$67.97	$68.35	$67.52	$67.70	$46.18	597,714
2017-09-01	$67.52	$67.95	$67.20	$67.92	$46.33	455,535
2017-08-31	$66.50	$67.50	$66.30	$67.39	$45.97	533,597
2017-08-30	$65.87	$66.43	$65.74	$66.34	$45.25	386,557
2017-08-29	$65.74	$66.12	$65.32	$66.03	$45.04	429,942
2017-08-28	$66.99	$66.99	$65.64	$65.97	$45.00	440,949
2017-08-25	$66.40	$66.88	$66.01	$66.69	$45.49	504,509
2017-08-24	$66.28	$66.66	$65.76	$66.22	$45.17	461,100
2017-08-23	$64.64	$66.21	$64.57	$66.16	$45.13	549,772
2017-08-22	$64.08	$64.95	$64.08	$64.79	$44.20	590,506
2017-08-21	$64.84	$64.85	$63.92	$64.06	$43.70	694,709
2017-08-18	$64.89	$65.27	$64.35	$64.84	$44.23	526,489
2017-08-17	$65.18	$65.58	$64.58	$64.85	$44.24	748,715
2017-08-16	$66.02	$66.46	$65.01	$65.22	$44.49	556,798
2017-08-15	$67.07	$67.17	$65.76	$65.90	$44.95	883,940
2017-08-14	$67.17	$67.89	$66.88	$67.00	$45.70	547,213
2017-08-11	$67.00	$67.94	$66.80	$67.21	$45.85	427,327
2017-08-10	$68.26	$68.59	$67.19	$67.37	$45.96	406,160
2017-08-09	$67.45	$68.65	$67.40	$68.26	$46.56	720,943
2017-08-08	$68.91	$69.49	$67.39	$67.50	$46.04	890,002
2017-08-07	$69.13	$69.44	$68.92	$69.21	$47.21	573,965
2017-08-04	$70.11	$70.20	$68.92	$69.14	$47.16	522,888
2017-08-03	$70.14	$70.50	$69.93	$70.09	$47.81	399,809
2017-08-02	$69.70	$70.75	$69.67	$70.14	$47.85	870,264
2017-08-01	$69.78	$70.12	$69.60	$69.91	$47.69	440,565
2017-07-31	$69.50	$69.99	$68.94	$69.76	$47.59	406,430
2017-07-28	$69.50	$69.66	$69.06	$69.36	$47.31	478,432
2017-07-27	$69.73	$70.12	$69.55	$69.62	$47.49	443,794
2017-07-26	$71.17	$71.26	$70.57	$70.62	$47.56	597,193
2017-07-25	$70.92	$71.27	$70.44	$71.01	$47.83	792,443
2017-07-24	$70.43	$70.79	$69.97	$70.75	$47.65	523,360
2017-07-21	$70.01	$70.52	$69.89	$70.12	$47.23	896,596
2017-07-20	$70.86	$71.13	$69.56	$70.02	$47.16	647,670
2017-07-19	$71.28	$72.04	$70.31	$70.63	$47.57	896,450
2017-07-18	$71.82	$71.82	$70.77	$71.34	$48.05	691,947
2017-07-17	$71.61	$71.61	$70.88	$70.90	$47.75	866,102
2017-07-14	$69.94	$72.25	$69.82	$72.25	$48.66	612,522
2017-07-13	$70.15	$70.23	$69.50	$69.78	$47.00	435,991
2017-07-12	$70.10	$70.33	$69.75	$69.97	$47.13	735,338
2017-07-11	$69.44	$69.67	$69.00	$69.53	$46.83	562,225
2017-07-10	$69.89	$70.51	$69.34	$69.55	$46.84	818,760
2017-07-07	$70.11	$70.63	$69.28	$70.51	$47.49	629,600
2017-07-06	$69.85	$70.84	$69.75	$69.99	$47.14	673,094
2017-07-05	$71.97	$71.97	$69.55	$69.55	$46.84	1,588,869
2017-07-03	$71.61	$72.18	$71.45	$71.96	$48.47	465,380
2017-06-30	$70.35	$71.37	$70.28	$71.27	$48.00	975,688
2017-06-29	$70.40	$70.66	$69.97	$70.28	$47.34	855,283
2017-06-28	$69.54	$70.56	$69.26	$70.31	$47.36	656,866
2017-06-27	$70.61	$70.89	$69.47	$69.55	$46.84	789,095
2017-06-26	$69.61	$70.75	$69.50	$70.59	$47.54	822,040
2017-06-23	$68.56	$69.77	$68.55	$69.63	$46.90	573,955
2017-06-22	$68.00	$68.94	$67.99	$68.50	$46.14	649,751
2017-06-21	$67.80	$68.63	$67.60	$67.93	$45.75	628,502
2017-06-20	$69.00	$69.10	$67.58	$67.97	$45.78	1,101,931
2017-06-19	$69.99	$70.21	$69.45	$69.63	$46.90	468,260
2017-06-16	$69.35	$70.05	$68.88	$69.83	$47.03	1,227,441
2017-06-15	$69.80	$70.27	$69.14	$69.22	$46.62	857,663
2017-06-14	$71.00	$71.39	$69.97	$70.15	$47.25	950,096
2017-06-13	$71.43	$71.69	$71.03	$71.12	$47.90	631,913
2017-06-12	$72.14	$72.55	$71.06	$71.38	$48.08	748,290
2017-06-09	$70.85	$71.92	$70.85	$71.89	$48.42	656,101
2017-06-08	$71.37	$71.62	$70.75	$70.96	$47.79	768,446
2017-06-07	$71.70	$72.34	$70.58	$71.28	$48.01	1,022,725
2017-06-06	$72.26	$72.45	$71.65	$71.76	$48.33	1,001,750
2017-06-05	$72.17	$72.61	$72.15	$72.39	$48.76	486,868
2017-06-02	$72.41	$72.66	$72.16	$72.31	$48.70	520,513
2017-06-01	$72.51	$73.26	$72.44	$72.69	$48.96	673,928
2017-05-31	$72.50	$72.95	$72.27	$72.59	$48.89	609,577
2017-05-30	$73.25	$73.58	$72.50	$72.70	$48.97	409,827
2017-05-26	$73.77	$74.11	$73.38	$73.55	$49.54	465,799
2017-05-25	$74.44	$74.86	$73.50	$73.94	$49.80	450,522
2017-05-24	$74.66	$75.07	$74.56	$74.69	$50.31	298,881
2017-05-23	$74.64	$74.84	$74.35	$74.66	$50.29	457,129
2017-05-22	$74.11	$74.58	$73.61	$74.45	$50.14	399,122
2017-05-19	$73.41	$74.24	$72.64	$74.01	$49.85	615,500
2017-05-18	$72.27	$73.81	$71.77	$73.81	$49.71	652,386
2017-05-17	$74.00	$74.08	$72.51	$72.54	$48.86	932,115
2017-05-16	$74.84	$74.84	$74.08	$74.09	$49.90	412,692
2017-05-15	$74.34	$74.59	$74.15	$74.36	$50.08	457,394
2017-05-12	$74.09	$74.50	$73.77	$73.79	$49.70	453,736
2017-05-11	$74.38	$74.42	$73.67	$74.00	$49.84	273,604
2017-05-10	$73.63	$74.46	$73.43	$74.29	$50.04	673,113
2017-05-09	$74.26	$74.26	$72.56	$73.25	$49.34	881,612
2017-05-08	$74.23	$74.59	$73.53	$74.30	$50.04	467,161
2017-05-05	$73.31	$74.61	$73.28	$74.22	$49.99	848,393
2017-05-04	$73.86	$73.87	$72.84	$73.25	$49.34	1,256,191
2017-05-03	$74.49	$74.52	$73.50	$73.51	$49.51	604,305
2017-05-02	$74.50	$74.82	$73.92	$74.17	$49.96	774,884
2017-05-01	$74.51	$74.57	$74.13	$74.37	$50.09	493,092
2017-04-28	$74.69	$75.00	$74.30	$74.30	$50.04	436,885
2017-04-27	$74.80	$74.96	$74.00	$74.69	$50.31	856,998
2017-04-26	$75.85	$75.97	$75.41	$75.71	$50.40	831,546
2017-04-25	$75.92	$76.36	$75.85	$76.10	$50.66	614,706
2017-04-24	$76.28	$76.56	$75.83	$75.94	$50.56	444,241
2017-04-21	$75.91	$76.05	$75.63	$75.83	$50.48	498,124
2017-04-20	$76.30	$76.69	$75.88	$75.91	$50.54	460,363
2017-04-19	$76.80	$76.84	$76.27	$76.33	$50.82	366,648
2017-04-18	$76.43	$77.02	$76.30	$76.81	$51.14	343,133
2017-04-17	$77.00	$77.38	$76.47	$76.78	$51.12	508,014
2017-04-13	$77.47	$78.00	$76.90	$77.04	$51.29	466,383
2017-04-12	$77.15	$77.43	$76.75	$77.31	$51.47	304,779
2017-04-11	$77.51	$77.70	$76.83	$77.01	$51.27	316,765
2017-04-10	$77.31	$77.73	$77.05	$77.40	$51.53	263,926
2017-04-07	$77.37	$77.67	$76.95	$77.20	$51.40	490,996
2017-04-06	$76.62	$77.45	$76.52	$77.36	$51.50	378,875
2017-04-05	$77.50	$77.57	$76.41	$76.60	$51.00	799,529
2017-04-04	$76.59	$77.25	$76.22	$77.08	$51.32	864,769
2017-04-03	$77.26	$77.44	$76.10	$76.83	$51.15	465,467
2017-03-31	$76.34	$77.09	$76.13	$76.91	$51.20	567,557
2017-03-30	$76.72	$77.04	$76.35	$76.42	$50.88	677,663
2017-03-29	$75.82	$77.08	$75.82	$76.47	$50.91	868,825
2017-03-28	$75.56	$76.10	$75.56	$75.66	$50.37	490,030
2017-03-27	$76.00	$76.18	$75.26	$75.55	$50.30	639,573
2017-03-24	$76.70	$77.00	$76.26	$76.46	$50.90	522,691
2017-03-23	$76.91	$77.15	$76.29	$76.44	$50.89	826,768
2017-03-22	$77.73	$77.73	$76.40	$76.75	$51.10	1,045,219
2017-03-21	$77.74	$78.12	$76.82	$77.78	$51.78	733,313
2017-03-20	$77.38	$77.93	$77.11	$77.74	$51.76	520,466
2017-03-17	$78.48	$78.48	$77.52	$77.65	$51.70	1,908,706
2017-03-16	$78.25	$78.46	$77.74	$78.38	$52.18	443,822
2017-03-15	$77.43	$78.19	$77.29	$78.08	$51.98	1,048,665
2017-03-14	$76.73	$77.70	$76.67	$77.18	$51.38	732,101
2017-03-13	$76.92	$77.74	$76.89	$77.53	$51.62	573,627
2017-03-10	$77.43	$77.59	$77.00	$77.29	$51.46	484,995
2017-03-09	$76.25	$77.06	$76.00	$76.89	$51.19	1,028,604
2017-03-08	$77.71	$77.85	$76.44	$76.50	$50.93	428,084
2017-03-07	$77.57	$77.87	$77.03	$77.75	$51.76	264,869
2017-03-06	$77.60	$78.09	$77.07	$77.75	$51.76	581,232
2017-03-03	$77.63	$78.13	$77.37	$77.79	$51.79	331,080
2017-03-02	$77.58	$78.09	$77.40	$77.75	$51.76	568,527
2017-03-01	$77.73	$78.20	$77.59	$77.98	$51.92	619,896
2017-02-28	$77.19	$77.83	$77.03	$77.51	$51.60	487,798
2017-02-27	$77.75	$78.00	$77.10	$77.29	$51.46	752,945
2017-02-24	$78.51	$78.61	$77.03	$77.98	$51.92	839,032
2017-02-23	$78.82	$79.37	$77.58	$78.36	$52.17	1,229,740
2017-02-22	$79.73	$80.18	$78.41	$78.48	$52.25	795,286
2017-02-21	$80.40	$80.67	$79.76	$80.22	$53.41	567,990
2017-02-17	$80.81	$80.93	$79.85	$80.17	$53.37	668,220
2017-02-16	$81.59	$81.69	$80.78	$81.03	$53.95	902,062
2017-02-15	$80.69	$81.77	$80.43	$80.98	$53.91	810,500
2017-02-14	$80.08	$80.58	$79.63	$80.36	$53.50	527,105
2017-02-13	$79.42	$80.11	$78.86	$80.08	$53.31	790,989
2017-02-10	$79.43	$79.96	$79.13	$79.35	$52.83	427,828
2017-02-09	$79.25	$79.84	$78.81	$78.94	$52.55	747,789
2017-02-08	$78.12	$79.36	$77.80	$78.80	$52.46	751,582
2017-02-07	$78.17	$78.64	$77.80	$78.61	$52.34	564,368
2017-02-06	$78.26	$78.60	$77.66	$78.53	$52.28	1,282,182
2017-02-03	$79.40	$79.79	$78.26	$78.63	$52.35	1,334,414
2017-02-02	$81.16	$81.16	$78.95	$80.02	$53.27	1,082,372
2017-02-01	$79.47	$81.00	$78.86	$80.85	$53.83	1,184,961
2017-01-31	$80.00	$80.48	$78.86	$80.03	$52.72	889,884
2017-01-30	$81.51	$81.70	$79.29	$79.83	$52.59	1,368,553
2017-01-27	$80.45	$81.56	$79.78	$81.46	$53.67	883,470
2017-01-26	$79.87	$80.96	$79.65	$80.42	$52.98	1,132,840
2017-01-25	$79.11	$79.57	$78.02	$79.45	$52.34	1,380,956
2017-01-24	$75.00	$77.07	$74.91	$77.01	$50.73	1,061,124
2017-01-23	$75.10	$75.20	$74.30	$74.61	$49.15	827,872
2017-01-20	$74.79	$75.17	$74.32	$74.64	$49.17	299,876
2017-01-19	$74.53	$74.91	$74.10	$74.15	$48.85	541,725
2017-01-18	$74.88	$75.03	$74.47	$74.73	$49.23	639,805
2017-01-17	$74.85	$75.52	$74.63	$74.87	$49.32	891,136
2017-01-13	$73.68	$74.78	$73.33	$74.36	$48.99	406,843
2017-01-12	$74.14	$74.43	$73.51	$73.79	$48.61	418,166
2017-01-11	$73.88	$74.17	$73.50	$73.99	$48.74	589,790
2017-01-10	$75.47	$75.81	$73.75	$73.77	$48.60	918,766
2017-01-09	$77.00	$77.00	$75.71	$75.84	$49.96	669,007
2017-01-06	$77.24	$77.50	$76.79	$76.81	$50.60	541,155
2017-01-05	$76.83	$77.08	$76.18	$76.87	$50.64	766,769
2017-01-04	$76.35	$76.42	$75.84	$76.05	$50.10	467,143
2017-01-03	$76.42	$76.67	$75.55	$75.94	$50.03	521,262
2016-12-30	$74.82	$75.74	$74.76	$75.63	$49.82	716,618
2016-12-29	$74.89	$75.30	$74.86	$74.95	$49.38	469,521
2016-12-28	$75.00	$75.50	$74.88	$75.02	$49.42	374,671
2016-12-27	$75.79	$75.86	$75.01	$75.14	$49.50	862,450
2016-12-23	$75.68	$75.92	$75.13	$75.79	$49.93	475,746
2016-12-22	$75.30	$75.82	$75.00	$75.39	$49.67	1,009,337
2016-12-21	$74.27	$74.73	$74.21	$74.56	$49.12	725,079
2016-12-20	$74.16	$74.38	$73.85	$74.29	$48.94	889,347
2016-12-19	$73.57	$74.40	$73.48	$73.85	$48.65	740,452
2016-12-16	$72.73	$73.50	$72.60	$73.49	$48.41	1,761,372
2016-12-15	$72.37	$72.97	$72.08	$72.72	$47.91	815,718
2016-12-14	$72.07	$72.98	$71.69	$72.12	$47.51	1,151,838
2016-12-13	$72.28	$72.83	$71.95	$72.52	$47.78	665,431
2016-12-12	$72.12	$72.48	$71.53	$71.92	$47.38	657,560
2016-12-09	$71.20	$71.40	$70.60	$71.32	$46.98	537,576
2016-12-08	$72.00	$72.00	$70.77	$70.85	$46.68	730,180
2016-12-07	$69.02	$71.68	$68.80	$71.53	$47.12	2,083,695
2016-12-06	$69.58	$69.84	$68.74	$69.12	$45.54	509,667
2016-12-05	$69.54	$69.90	$69.18	$69.84	$46.01	457,977
2016-12-02	$68.89	$69.88	$68.89	$69.21	$45.59	540,146
2016-12-01	$69.73	$69.96	$68.88	$69.15	$45.56	825,901
2016-11-30	$70.43	$70.55	$69.00	$69.25	$45.62	1,065,364
2016-11-29	$67.66	$68.70	$67.39	$68.30	$45.00	710,574
2016-11-28	$69.77	$69.85	$68.01	$68.55	$45.16	681,294
2016-11-25	$69.25	$69.58	$68.79	$69.44	$45.75	190,640
2016-11-23	$68.55	$70.02	$68.55	$69.26	$45.63	557,584
2016-11-22	$68.90	$69.50	$68.42	$68.93	$45.41	621,825
2016-11-21	$68.20	$68.90	$67.83	$68.78	$45.31	820,274
2016-11-18	$67.60	$67.76	$66.96	$67.46	$44.44	506,208
2016-11-17	$67.65	$68.00	$66.93	$67.41	$44.41	413,327
2016-11-16	$67.96	$68.10	$66.67	$67.05	$44.17	566,335
2016-11-15	$67.69	$68.32	$67.47	$67.95	$44.76	834,033
2016-11-14	$65.45	$67.20	$65.14	$66.98	$44.13	871,064
2016-11-11	$66.98	$67.04	$64.96	$65.17	$42.93	769,663
2016-11-10	$66.95	$67.78	$66.70	$67.26	$44.31	588,918
2016-11-09	$65.99	$67.14	$65.85	$66.66	$43.91	606,608
2016-11-08	$65.97	$66.89	$65.79	$66.40	$43.74	503,322
2016-11-07	$65.97	$66.60	$65.62	$65.79	$43.34	638,783
2016-11-04	$66.09	$66.94	$65.88	$65.88	$43.40	615,373
2016-11-03	$66.30	$66.92	$66.00	$66.43	$43.76	553,231
2016-11-02	$66.50	$66.91	$64.25	$66.37	$43.72	1,395,649
2016-11-01	$67.23	$67.80	$66.22	$66.58	$43.86	1,027,889
2016-10-31	$67.72	$67.72	$66.25	$67.23	$44.29	737,330
2016-10-28	$67.80	$68.66	$67.33	$67.41	$44.41	366,053
2016-10-27	$68.51	$68.87	$67.62	$68.19	$44.92	357,599
2016-10-26	$68.95	$69.37	$68.63	$69.21	$45.04	391,912
2016-10-25	$69.88	$69.96	$68.86	$68.98	$44.89	713,237
2016-10-24	$70.34	$70.75	$69.47	$69.84	$45.45	769,538
2016-10-21	$70.87	$70.87	$69.89	$70.41	$45.82	579,864
2016-10-20	$71.18	$71.62	$70.26	$70.92	$46.15	870,366
2016-10-19	$71.57	$72.12	$71.26	$71.72	$46.68	1,452,144
2016-10-18	$71.52	$71.70	$71.15	$71.48	$46.52	407,051
2016-10-17	$71.26	$71.76	$70.80	$71.40	$46.47	424,299
2016-10-14	$71.57	$71.73	$70.60	$71.30	$46.40	495,957
2016-10-13	$70.40	$71.34	$69.81	$71.24	$46.36	420,546
2016-10-12	$69.89	$70.62	$69.55	$70.62	$45.96	733,621
2016-10-11	$69.82	$69.88	$68.96	$69.85	$45.46	550,857
2016-10-10	$69.73	$70.37	$69.73	$70.08	$45.61	311,241
2016-10-07	$69.30	$69.73	$68.84	$69.39	$45.16	1,165,861
2016-10-06	$69.53	$69.71	$68.74	$69.23	$45.05	324,625
2016-10-05	$70.04	$70.12	$69.13	$69.42	$45.18	456,842
2016-10-04	$70.00	$70.22	$69.05	$69.72	$45.37	394,310
2016-10-03	$70.60	$70.99	$69.31	$70.19	$45.68	503,423
2016-09-30	$70.28	$70.81	$69.86	$70.74	$46.04	697,150
2016-09-29	$70.86	$71.46	$69.95	$70.24	$45.71	479,710
2016-09-28	$70.46	$71.18	$69.40	$71.12	$46.28	519,674
2016-09-27	$69.37	$70.47	$69.07	$69.92	$45.50	347,331
2016-09-26	$70.21	$70.48	$69.60	$69.98	$45.54	324,506
2016-09-23	$69.87	$70.69	$69.75	$70.19	$45.68	453,954
2016-09-22	$69.80	$70.39	$69.41	$70.26	$45.73	568,849
2016-09-21	$68.01	$69.30	$67.73	$69.18	$45.02	525,196
2016-09-20	$68.32	$68.85	$67.62	$67.77	$44.10	401,038
2016-09-19	$68.21	$68.96	$67.96	$68.53	$44.60	616,732
2016-09-16	$67.57	$68.06	$67.34	$67.84	$44.15	1,079,561
2016-09-15	$68.21	$68.92	$67.77	$67.82	$44.14	888,662
2016-09-14	$68.75	$69.42	$68.17	$68.33	$44.47	576,892
2016-09-13	$69.72	$70.15	$68.42	$68.56	$44.62	997,968
2016-09-12	$70.13	$70.89	$70.00	$70.36	$45.79	594,800
2016-09-09	$71.03	$71.53	$70.58	$70.66	$45.99	662,260
2016-09-08	$71.42	$72.00	$71.42	$71.67	$46.64	578,045
2016-09-07	$70.86	$71.48	$70.56	$71.28	$46.39	416,482
2016-09-06	$71.26	$71.49	$70.55	$70.92	$46.15	487,871
2016-09-02	$70.35	$71.28	$70.20	$70.81	$46.08	387,081
2016-09-01	$69.96	$70.58	$69.61	$70.53	$45.90	379,661
2016-08-31	$69.96	$70.39	$69.32	$70.33	$45.77	513,415
2016-08-30	$70.58	$70.61	$70.01	$70.26	$45.73	336,576
2016-08-29	$70.00	$70.49	$69.84	$70.27	$45.73	365,507
2016-08-26	$69.69	$70.37	$69.60	$70.17	$45.67	289,589
2016-08-25	$69.52	$69.86	$69.36	$69.64	$45.32	526,069
2016-08-24	$69.50	$69.71	$69.06	$69.46	$45.20	495,141
2016-08-23	$69.50	$69.90	$69.50	$69.63	$45.32	616,383
2016-08-22	$69.68	$70.22	$69.51	$69.87	$45.47	600,833
2016-08-19	$70.95	$71.25	$69.94	$70.01	$45.56	690,568
2016-08-18	$71.10	$71.86	$70.75	$71.30	$46.40	642,499
2016-08-17	$70.54	$71.10	$70.19	$70.94	$46.17	552,113
2016-08-16	$70.37	$71.08	$69.84	$70.28	$45.74	927,829
2016-08-15	$72.09	$72.53	$70.32	$70.63	$45.97	1,040,271
2016-08-12	$71.12	$72.30	$71.12	$71.61	$46.60	637,733
2016-08-11	$70.42	$71.18	$69.79	$70.71	$46.02	370,965
2016-08-10	$70.38	$70.55	$69.58	$69.94	$45.52	325,824
2016-08-09	$70.19	$71.22	$70.01	$70.45	$45.85	390,414
2016-08-08	$70.66	$71.20	$70.16	$70.40	$45.82	610,868
2016-08-05	$69.50	$70.44	$69.11	$70.13	$45.64	537,625
2016-08-04	$70.14	$70.66	$69.00	$69.50	$45.23	900,267
2016-08-03	$70.61	$70.61	$68.73	$69.96	$45.53	1,450,829
2016-08-02	$71.81	$72.46	$70.14	$70.37	$45.80	802,599
2016-08-01	$72.48	$72.48	$71.30	$71.81	$46.73	696,644
2016-07-29	$71.84	$72.89	$71.36	$72.86	$47.42	478,646
2016-07-28	$70.76	$72.33	$70.01	$72.12	$46.94	752,020
2016-07-27	$72.82	$73.26	$71.52	$71.58	$46.06	673,269
2016-07-26	$73.05	$73.77	$72.74	$72.75	$46.81	544,847
2016-07-25	$73.18	$73.94	$72.76	$73.23	$47.12	503,421
2016-07-22	$72.45	$73.70	$72.45	$73.57	$47.34	572,590
2016-07-21	$74.10	$74.61	$72.26	$72.80	$46.85	944,958
2016-07-20	$74.06	$74.58	$73.65	$74.02	$47.63	585,743
2016-07-19	$74.49	$74.80	$73.85	$74.21	$47.75	439,922
2016-07-18	$75.41	$76.42	$74.39	$74.59	$48.00	790,615
2016-07-15	$75.99	$76.18	$74.96	$75.69	$48.71	581,535
2016-07-14	$75.01	$75.65	$74.32	$75.57	$48.63	434,705
2016-07-13	$75.00	$75.27	$74.10	$74.76	$48.11	669,915
2016-07-12	$75.20	$75.94	$74.94	$75.21	$48.40	713,501
2016-07-11	$74.50	$75.10	$74.17	$74.70	$48.07	536,089
2016-07-08	$74.38	$74.77	$73.77	$74.14	$47.71	593,939
2016-07-07	$75.11	$75.13	$73.93	$74.18	$47.73	867,185
2016-07-06	$74.58	$75.07	$74.05	$74.65	$48.04	250,545
2016-07-05	$74.00	$75.38	$73.95	$75.21	$48.40	196,160
2016-07-01	$76.08	$77.10	$74.93	$74.93	$48.22	725,284
2016-06-30	$76.25	$76.52	$75.65	$76.00	$48.90	1,094,692
2016-06-29	$75.94	$76.82	$75.67	$76.23	$49.05	642,644
2016-06-28	$75.53	$76.43	$74.35	$75.72	$48.72	747,645
2016-06-27	$75.00	$75.40	$73.88	$74.51	$47.95	849,008
2016-06-24	$74.00	$77.41	$74.00	$75.72	$48.72	656,870
2016-06-23	$76.84	$77.45	$76.22	$77.40	$49.81	607,591
2016-06-22	$75.67	$77.30	$75.27	$76.69	$49.35	1,125,770
2016-06-21	$74.25	$76.01	$74.00	$75.45	$48.55	537,278
2016-06-20	$75.00	$75.21	$74.34	$74.65	$48.04	832,327
2016-06-17	$73.75	$74.66	$73.48	$74.43	$47.89	3,363,204
2016-06-16	$72.34	$73.85	$72.17	$73.57	$47.34	741,822
2016-06-15	$72.06	$73.33	$71.69	$72.95	$46.94	718,691
2016-06-14	$71.86	$72.32	$71.03	$72.06	$46.37	664,646
2016-06-13	$72.00	$72.75	$71.55	$72.05	$46.36	757,301
2016-06-10	$72.25	$73.12	$71.95	$72.44	$46.61	681,926
2016-06-09	$72.40	$73.07	$72.17	$72.88	$46.90	435,001
2016-06-08	$73.92	$74.25	$72.80	$73.08	$47.03	527,765
2016-06-07	$73.30	$73.82	$73.22	$73.65	$47.39	539,681
2016-06-06	$72.79	$73.38	$72.17	$73.20	$47.10	608,335
2016-06-03	$72.36	$72.82	$71.76	$72.16	$46.43	483,186
2016-06-02	$70.89	$72.63	$70.89	$72.23	$46.48	680,088
2016-06-01	$69.39	$71.81	$69.31	$71.67	$46.12	622,311
2016-05-31	$69.77	$70.89	$69.38	$70.05	$45.08	1,089,880
2016-05-27	$69.75	$70.34	$69.29	$69.50	$44.72	1,463,477
2016-05-26	$70.94	$71.11	$70.02	$70.08	$45.10	712,681
2016-05-25	$70.74	$71.56	$70.59	$70.68	$45.48	563,479
2016-05-24	$71.44	$72.46	$70.42	$70.46	$45.34	1,085,166
2016-05-23	$70.99	$71.98	$70.93	$71.21	$45.82	775,985
2016-05-20	$71.84	$72.24	$71.21	$71.37	$45.93	857,540
2016-05-19	$69.64	$71.97	$69.64	$71.47	$45.99	580,296
2016-05-18	$71.47	$71.75	$69.97	$70.22	$45.19	674,487
2016-05-17	$70.60	$72.01	$70.16	$71.21	$45.82	678,886
2016-05-16	$70.49	$71.04	$69.97	$70.62	$45.44	683,794
2016-05-13	$70.38	$70.69	$69.25	$69.68	$44.84	518,239
2016-05-12	$70.71	$71.12	$70.00	$70.29	$45.23	373,786
2016-05-11	$69.66	$71.33	$68.37	$69.77	$44.90	1,178,519
2016-05-10	$70.44	$71.39	$69.46	$69.88	$44.97	709,016
2016-05-09	$71.39	$71.58	$69.05	$70.25	$45.20	1,000,554
2016-05-06	$70.62	$72.37	$70.42	$71.60	$46.07	1,070,052
2016-05-05	$71.16	$71.90	$70.18	$70.92	$45.64	1,034,856
2016-05-04	$71.75	$72.33	$70.42	$71.11	$45.76	674,079
2016-05-03	$70.22	$71.89	$70.05	$71.29	$45.87	1,041,120
2016-05-02	$71.79	$72.57	$71.03	$71.79	$46.20	857,181
2016-04-29	$70.62	$72.35	$70.55	$72.07	$46.38	902,450
2016-04-28	$69.97	$71.35	$69.29	$70.36	$45.28	872,966
2016-04-27	$70.18	$71.15	$69.57	$71.12	$45.25	774,041
2016-04-26	$70.35	$70.35	$69.00	$69.45	$44.19	616,273
2016-04-25	$70.13	$70.35	$69.41	$69.70	$44.34	344,887
2016-04-22	$70.02	$70.38	$69.51	$70.01	$44.54	684,818
2016-04-21	$70.19	$70.67	$69.30	$69.65	$44.31	963,380
2016-04-20	$68.10	$70.14	$68.06	$69.80	$44.41	776,029
2016-04-19	$68.98	$69.47	$68.26	$68.61	$43.65	989,271
2016-04-18	$65.10	$68.38	$65.10	$68.12	$43.34	768,976
2016-04-15	$66.25	$67.31	$65.59	$65.84	$41.89	882,518
2016-04-14	$68.73	$68.83	$67.27	$67.49	$42.94	857,027
2016-04-13	$68.25	$69.00	$67.39	$68.72	$43.72	777,018
2016-04-12	$66.30	$68.49	$65.89	$68.17	$43.37	654,128
2016-04-11	$66.17	$67.21	$65.31	$65.83	$41.88	1,369,833
2016-04-08	$66.41	$66.91	$65.60	$65.75	$41.83	729,404
2016-04-07	$64.92	$65.58	$64.06	$65.11	$41.42	957,544
2016-04-06	$64.89	$65.60	$64.26	$65.04	$41.38	1,253,158
2016-04-05	$64.43	$65.21	$63.40	$64.05	$40.75	1,817,186
2016-04-04	$66.40	$67.32	$65.00	$65.11	$41.42	1,235,735
2016-04-01	$67.05	$68.21	$66.06	$67.26	$42.79	1,189,055
2016-03-31	$68.46	$68.80	$67.33	$68.80	$43.77	706,507
2016-03-30	$68.93	$69.67	$67.77	$68.37	$43.50	889,645
2016-03-29	$66.59	$68.49	$66.50	$67.77	$43.12	575,297
2016-03-28	$68.62	$68.62	$67.21	$67.66	$43.05	427,145
2016-03-24	$66.60	$68.96	$66.32	$68.24	$43.42	823,221
2016-03-23	$68.31	$68.90	$67.43	$67.55	$42.98	402,181
2016-03-22	$67.67	$70.00	$67.67	$69.14	$43.99	539,706
2016-03-21	$69.03	$69.57	$67.89	$68.45	$43.55	666,091
2016-03-18	$69.73	$70.49	$67.59	$69.38	$44.14	1,866,470
2016-03-17	$71.12	$71.35	$69.35	$69.41	$44.16	958,986
2016-03-16	$67.45	$70.59	$67.24	$70.28	$44.71	781,843
2016-03-15	$67.68	$68.00	$66.60	$67.44	$42.91	645,514
2016-03-14	$68.80	$69.42	$67.55	$68.66	$43.68	575,273
2016-03-11	$68.01	$69.38	$68.01	$68.80	$43.77	748,408
2016-03-10	$67.78	$67.93	$66.59	$67.80	$43.14	858,991
2016-03-09	$68.66	$69.15	$67.53	$67.80	$43.14	655,314
2016-03-08	$71.00	$71.50	$67.05	$67.53	$42.96	1,383,310
2016-03-07	$70.68	$72.00	$70.29	$71.30	$45.36	825,963
2016-03-04	$70.82	$71.48	$69.53	$70.92	$45.12	1,024,053
2016-03-03	$69.57	$70.85	$69.57	$70.17	$44.64	900,888
2016-03-02	$66.83	$69.85	$66.15	$69.62	$44.29	907,349
2016-03-01	$68.36	$68.52	$66.79	$67.16	$42.73	821,298
2016-02-29	$66.79	$68.75	$66.31	$67.58	$43.00	1,059,943
2016-02-26	$65.64	$67.70	$65.24	$66.39	$42.24	755,946
2016-02-25	$64.68	$65.95	$64.23	$64.76	$41.20	877,559
2016-02-24	$63.33	$65.92	$63.03	$65.59	$41.73	983,578
2016-02-23	$65.59	$66.20	$63.85	$64.71	$41.17	658,739
2016-02-22	$65.68	$66.76	$64.48	$66.21	$42.12	902,763
2016-02-19	$64.00	$64.75	$63.21	$63.77	$40.57	812,668
2016-02-18	$66.37	$66.37	$64.15	$64.86	$41.27	1,096,856
2016-02-17	$62.94	$65.56	$62.36	$65.19	$41.48	1,507,721
2016-02-16	$60.87	$62.58	$60.36	$61.53	$39.15	1,887,165
2016-02-12	$59.42	$60.07	$57.50	$59.33	$37.75	1,600,100
2016-02-11	$57.96	$60.04	$55.75	$57.25	$36.42	1,694,777
2016-02-10	$59.45	$60.87	$58.08	$59.30	$37.73	826,079
2016-02-09	$62.31	$62.31	$57.81	$59.43	$37.81	1,310,921
2016-02-08	$60.87	$62.17	$59.03	$61.75	$39.29	1,448,526
2016-02-05	$62.50	$65.00	$61.09	$61.44	$39.09	965,254
2016-02-04	$60.76	$64.14	$59.27	$63.95	$40.69	1,312,831
2016-02-03	$63.53	$63.56	$60.49	$62.74	$39.92	1,141,888
2016-02-02	$62.05	$63.72	$61.41	$63.67	$40.01	937,157
2016-02-01	$63.68	$64.57	$62.00	$63.72	$40.04	1,049,659
2016-01-29	$63.74	$65.50	$63.49	$64.23	$40.36	981,333
2016-01-28	$65.19	$66.00	$62.52	$63.24	$39.74	942,064
2016-01-27	$62.30	$64.20	$60.00	$62.86	$39.50	1,669,735
2016-01-26	$59.55	$62.37	$59.00	$62.23	$39.10	1,565,351
2016-01-25	$60.71	$62.99	$58.72	$58.88	$37.00	2,251,972
2016-01-22	$60.66	$63.37	$60.08	$61.72	$38.78	1,880,061
2016-01-21	$57.10	$59.55	$55.64	$58.68	$36.87	1,854,447
2016-01-20	$60.04	$60.04	$55.25	$56.97	$35.80	3,542,286
2016-01-19	$64.60	$64.98	$60.09	$61.63	$38.73	1,633,820
2016-01-15	$64.22	$65.16	$62.84	$64.24	$40.37	1,834,575
2016-01-14	$65.11	$66.88	$63.51	$66.19	$41.59	1,990,197
2016-01-13	$66.87	$67.66	$63.25	$64.79	$40.71	1,780,583
2016-01-12	$65.67	$67.24	$63.26	$66.67	$41.89	1,731,993
2016-01-11	$65.42	$66.02	$63.84	$64.52	$40.54	1,525,706
2016-01-08	$65.52	$67.30	$65.46	$65.86	$41.38	1,443,218
2016-01-07	$65.02	$67.15	$64.48	$65.33	$41.05	1,763,495
2016-01-06	$67.98	$69.54	$66.69	$67.02	$42.11	1,412,104
2016-01-05	$68.92	$69.49	$67.21	$69.26	$43.52	1,105,581
2016-01-04	$67.37	$69.14	$67.10	$68.66	$43.14	1,606,328
2015-12-31	$66.24	$68.49	$65.62	$67.92	$42.68	1,356,187
2015-12-30	$66.14	$67.25	$65.29	$66.37	$41.70	955,859
2015-12-29	$68.61	$68.85	$66.74	$67.53	$42.43	895,436
2015-12-28	$67.03	$68.62	$65.76	$67.69	$42.53	1,011,312
2015-12-24	$69.28	$70.01	$68.10	$68.10	$42.79	668,539
2015-12-23	$66.88	$69.64	$66.85	$68.99	$43.35	1,826,134
2015-12-22	$65.01	$69.07	$64.92	$66.27	$41.64	2,147,861
2015-12-21	$62.74	$65.34	$61.98	$65.31	$41.04	1,598,247
2015-12-18	$61.30	$63.45	$61.01	$62.53	$39.29	3,074,830
2015-12-17	$62.81	$63.06	$60.35	$61.02	$38.34	1,599,308
2015-12-16	$60.09	$63.53	$59.38	$62.78	$39.45	1,856,887
2015-12-15	$59.31	$60.79	$58.42	$59.90	$37.64	1,942,170
2015-12-14	$59.26	$60.18	$57.71	$58.93	$37.03	1,746,753
2015-12-11	$62.67	$62.98	$59.24	$59.99	$37.70	2,363,750
2015-12-10	$63.34	$64.16	$62.35	$63.58	$39.95	1,641,080
2015-12-09	$58.09	$64.01	$58.02	$63.89	$40.15	2,728,333
2015-12-08	$55.28	$58.35	$54.51	$57.33	$36.02	2,271,555
2015-12-07	$59.05	$59.05	$54.56	$56.99	$35.81	4,209,666
2015-12-04	$59.93	$62.25	$59.04	$60.24	$37.85	1,869,857
2015-12-03	$62.11	$62.96	$59.90	$60.14	$37.79	1,307,431
2015-12-02	$61.67	$62.47	$60.35	$61.86	$38.87	2,592,313
2015-12-01	$62.61	$63.24	$61.96	$62.55	$39.30	1,031,124
2015-11-30	$63.50	$64.13	$62.40	$62.53	$39.29	779,695
2015-11-27	$63.37	$63.73	$62.91	$63.57	$39.94	175,968
2015-11-25	$63.69	$64.38	$62.82	$63.63	$39.98	502,712
2015-11-24	$63.19	$64.71	$63.08	$63.71	$40.03	1,029,563
2015-11-23	$62.01	$63.50	$61.51	$63.00	$39.59	978,936
2015-11-20	$63.55	$63.67	$61.73	$62.21	$39.09	1,057,835
2015-11-19	$63.47	$63.77	$62.50	$62.95	$39.56	1,079,548
2015-11-18	$63.95	$65.03	$62.90	$63.77	$40.07	774,572
2015-11-17	$64.87	$65.25	$63.52	$63.95	$40.18	681,947
2015-11-16	$64.84	$66.17	$62.95	$65.01	$40.85	1,086,372
2015-11-13	$64.29	$64.93	$62.98	$64.06	$40.25	891,181
2015-11-12	$64.43	$65.05	$63.81	$64.11	$40.28	828,644
2015-11-11	$66.30	$67.05	$64.71	$65.13	$40.93	802,381
2015-11-10	$66.72	$67.30	$66.12	$66.28	$41.65	492,967
2015-11-09	$67.00	$67.86	$66.16	$66.71	$41.92	621,655
2015-11-06	$67.92	$68.74	$66.80	$67.09	$42.16	831,138
2015-11-05	$68.09	$69.87	$68.08	$68.82	$43.24	1,074,363
2015-11-04	$69.50	$69.85	$67.53	$68.71	$43.17	1,448,916
2015-11-03	$66.94	$69.30	$65.92	$69.14	$43.44	1,465,920
2015-11-02	$63.46	$65.64	$63.09	$64.67	$40.64	756,310
2015-10-30	$63.20	$65.30	$62.25	$63.81	$40.10	883,152
2015-10-29	$61.74	$63.69	$61.33	$63.18	$39.70	457,507
2015-10-28	$60.61	$63.34	$60.60	$62.93	$39.07	705,598
2015-10-27	$61.18	$61.36	$59.67	$60.39	$37.49	1,347,467
2015-10-26	$63.31	$63.94	$61.76	$61.85	$38.40	833,344
2015-10-23	$63.90	$64.67	$63.12	$63.94	$39.70	1,064,989
2015-10-22	$65.99	$66.61	$63.02	$63.86	$39.65	1,092,037
2015-10-21	$67.18	$67.72	$66.00	$66.05	$41.01	410,737
2015-10-20	$67.43	$68.22	$67.07	$67.45	$41.88	433,293
2015-10-19	$68.92	$69.14	$67.00	$67.78	$42.08	624,206
2015-10-16	$69.49	$70.06	$68.93	$69.68	$43.26	676,400
2015-10-15	$68.65	$69.41	$67.66	$69.27	$43.01	297,572
2015-10-14	$67.49	$69.22	$66.69	$68.71	$42.66	608,877
2015-10-13	$68.56	$68.70	$67.42	$67.45	$41.88	540,358
2015-10-12	$69.21	$69.47	$67.50	$69.36	$43.06	824,556
2015-10-09	$70.03	$70.17	$68.54	$69.22	$42.98	644,121
2015-10-08	$69.02	$70.26	$67.55	$69.81	$43.34	691,023
2015-10-07	$68.25	$69.45	$67.75	$69.20	$42.96	975,329
2015-10-06	$68.75	$69.29	$67.57	$67.67	$42.01	1,029,642
2015-10-05	$66.78	$68.90	$66.62	$68.54	$42.55	1,093,971
2015-10-02	$62.02	$66.38	$61.52	$66.20	$41.10	1,629,582
2015-10-01	$61.20	$62.59	$60.65	$62.52	$38.82	1,329,634
2015-09-30	$55.40	$60.63	$55.40	$60.11	$37.32	1,646,736
2015-09-29	$57.61	$58.98	$55.05	$55.08	$34.20	2,187,239
2015-09-28	$60.60	$60.95	$56.11	$57.20	$35.51	1,674,928
2015-09-25	$61.33	$62.20	$60.44	$60.95	$37.84	535,503
2015-09-24	$61.00	$61.35	$59.39	$61.24	$38.02	1,165,203
2015-09-23	$62.74	$63.13	$60.63	$61.12	$37.95	799,246
2015-09-22	$63.78	$64.09	$62.77	$63.12	$39.19	533,012
2015-09-21	$63.04	$64.56	$63.02	$64.37	$39.97	523,403
2015-09-18	$63.56	$63.85	$62.85	$63.32	$39.31	2,009,948
2015-09-17	$64.51	$65.42	$63.93	$64.15	$39.83	701,058
2015-09-16	$64.89	$65.58	$64.33	$64.48	$40.03	913,031
2015-09-15	$64.95	$65.49	$64.46	$64.54	$40.07	708,867
2015-09-14	$65.50	$65.67	$64.70	$64.96	$40.33	658,152
2015-09-11	$67.15	$67.15	$65.51	$65.68	$40.78	794,076
2015-09-10	$67.88	$68.77	$67.02	$67.58	$41.96	704,092
2015-09-09	$68.80	$69.33	$67.75	$67.97	$42.20	583,964
2015-09-08	$69.44	$69.85	$68.40	$68.87	$42.76	453,165
2015-09-04	$69.21	$70.28	$68.59	$69.23	$42.98	529,335
2015-09-03	$70.88	$71.75	$69.59	$70.19	$43.58	476,882
2015-09-02	$70.82	$71.75	$68.30	$70.39	$43.70	999,509
2015-09-01	$69.41	$69.92	$68.77	$69.36	$43.06	792,178
2015-08-31	$70.92	$72.69	$70.04	$70.57	$43.81	690,521
2015-08-28	$71.14	$72.91	$70.79	$71.94	$44.67	764,657
2015-08-27	$69.49	$71.28	$68.94	$71.19	$44.20	748,591
2015-08-26	$67.23	$68.32	$66.03	$68.30	$42.41	824,885
2015-08-25	$66.37	$68.37	$66.15	$66.37	$41.21	978,803
2015-08-24	$64.21	$66.73	$61.58	$64.98	$40.34	1,289,002
2015-08-21	$68.73	$69.18	$66.78	$66.89	$41.53	944,045
2015-08-20	$69.21	$70.56	$69.00	$69.20	$42.96	697,834
2015-08-19	$70.64	$71.18	$68.86	$70.02	$43.47	671,364
2015-08-18	$70.81	$71.41	$70.51	$70.75	$43.93	665,125
2015-08-17	$70.18	$71.49	$70.00	$71.23	$44.22	604,251
2015-08-14	$70.42	$70.77	$69.08	$70.22	$43.60	788,137
2015-08-13	$70.00	$70.27	$68.50	$69.39	$43.08	604,747
2015-08-12	$68.54	$70.44	$67.71	$70.18	$43.57	903,668
2015-08-11	$68.08	$68.87	$67.10	$68.54	$42.55	842,592

Magellan Midstream Partners L.P. (MMP) News Headlines

Humpback whale swallows and spits out kayaker in incident captured on camera

A humpback whale briefly swallowed a 24-year-old kayaker last Saturday during a father-son excursion out on the icy waters around Chile’s southernmos…

cnn.com Feb. 13, 2025

Former Magellan exec to plead guilty to concealing lead testing device defect

None

reuters.com Feb. 27, 2025

Former Magellan exec in lead testing device defect case to plead guilty

None

reuters.com March 4, 2025

Recent Magellan Midstream Partners L.P. (MMP) News

Jawbone from ancient land bridge reveals a mysterious human ancestor

This week, solve the mystery of an ancient human ancestor’s fossil, meet a new generation of dire wolves, spy April’s full moon, and more.

cnn.com

Published: April 12, 2025

3D scans reveal new details of Titanic’s final moments

A new documentary uses 3D scans to reveal fresh details on the infamous sinking of the Titanic 113 years ago. “Titanic: The Digital Resurrection” tel…

cnn.com

Published: April 10, 2025

3D scan of Titanic sheds new light on doomed liner’s final moments

A new documentary reveals the incredible results of a project to create 3D underwater scans of the doomed ocean liner RMS Titanic, which sank 113 yea…

cnn.com

Published: April 9, 2025

Former Magellan Diagnostics CEO pleads guilty over lead-test device defect

None

reuters.com

Published: March 10, 2025

Similar Companies to Magellan Midstream Partners L.P. (MMP) 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

Magellan Midstream Partners L.P. (MMP) Exchange: NYSE

$69.00 ($0.00) 0.00%

Magellan Midstream Partners L.P. - Daily Information

About Magellan Midstream Partners L.P. (MMP)

Invest in Magellan Midstream Partners L.P. (MMP)

Built to help smart investors invest smarter.

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

Historical Stock Data for Magellan Midstream Partners L.P. (MMP)

Magellan Midstream Partners L.P. (MMP) News Headlines

Recent Magellan Midstream Partners L.P. (MMP) News

Jawbone from ancient land bridge reveals a mysterious human ancestor

3D scans reveal new details of Titanic’s final moments

3D scan of Titanic sheds new light on doomed liner’s final moments

Former Magellan Diagnostics CEO pleads guilty over lead-test device defect

Similar Companies to Magellan Midstream Partners L.P. (MMP) in the Oil & Gas Midstream Industry