MPLX LP (MPLX) Stock

Data as of April 19, 2024

$40.64 ($-0.46) -1.12%

MPLX LP - Daily Information

Click for more stock information on MPLX LP.

Daily Information	Data
Date	April 19, 2024
Open	$41.20
Previous Close	$40.64
High	$41.50
Low	$40.63
Adjusted Open	$41.20
Previous Adjusted Close	$40.64
Adjusted High	$41.50
Adjusted Low	$40.63

About MPLX LP (MPLX)

MPLX is a diversified, large-cap master limited partnership that owns and operates midstream energy infrastructure and logistics assets, and provides fuels distribution services. MPLX's assets include a network of crude oil and refined product pipelines; an inland marine business; light-product terminals; storage caverns; refinery tanks, docks, loading racks, and associated piping; and crude and light-product marine terminals. The company also owns crude oil and natural gas gathering systems and pipelines as well as natural gas and NGL processing and fractionation facilities in key U.S. supply basins.

Invest in MPLX LP (MPLX)

Investing built for a better future.

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for MPLX LP (MPLX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$41.20	$41.50	$40.63	$40.64	$40.64	2,881,172
2024-04-11	$41.39	$41.43	$41.01	$41.10	$41.10	1,895,331
2024-04-10	$41.84	$41.85	$41.33	$41.39	$41.39	1,916,507
2024-04-09	$42.03	$42.14	$41.70	$41.75	$41.75	1,368,565
2024-04-08	$42.13	$42.47	$41.87	$41.92	$41.92	1,996,205
2024-04-05	$42.34	$42.46	$42.13	$42.13	$42.13	1,981,171
2024-04-04	$42.47	$42.89	$42.26	$42.35	$42.35	2,411,380
2024-04-03	$41.99	$42.46	$41.98	$42.34	$42.34	1,918,404
2024-04-02	$41.44	$41.94	$41.26	$41.92	$41.92	1,956,752
2024-04-01	$41.67	$41.68	$41.24	$41.32	$41.32	1,256,563
2024-03-28	$41.53	$41.66	$41.30	$41.56	$41.56	1,840,609
2024-03-27	$40.93	$41.31	$40.87	$41.31	$41.31	2,031,715
2024-03-26	$40.89	$40.99	$40.61	$40.88	$40.88	1,714,420
2024-03-25	$40.77	$40.91	$40.61	$40.69	$40.69	1,188,785
2024-03-22	$40.68	$40.70	$40.33	$40.57	$40.57	1,290,722
2024-03-21	$40.50	$40.82	$40.31	$40.67	$40.67	1,527,350
2024-03-20	$40.01	$40.70	$39.91	$40.50	$40.50	2,250,750
2024-03-19	$40.10	$40.41	$40.01	$40.20	$40.20	2,453,454
2024-03-18	$40.23	$40.48	$40.11	$40.34	$40.34	1,406,512
2024-03-15	$40.19	$40.49	$40.19	$40.30	$40.30	2,517,865
2024-03-14	$40.94	$41.02	$40.18	$40.28	$40.28	2,059,810
2024-03-13	$40.82	$41.06	$40.77	$40.79	$40.79	1,339,092
2024-03-12	$40.63	$40.93	$40.53	$40.70	$40.70	1,384,395
2024-03-11	$40.42	$40.64	$40.28	$40.63	$40.63	1,373,517
2024-03-08	$40.54	$40.60	$40.21	$40.42	$40.42	1,471,203
2024-03-07	$40.64	$40.77	$40.46	$40.62	$40.62	1,059,197
2024-03-06	$40.12	$40.65	$40.12	$40.60	$40.60	1,454,408
2024-03-05	$39.68	$40.27	$39.63	$40.00	$40.00	2,391,607
2024-03-04	$39.06	$39.53	$39.01	$39.51	$39.51	1,818,033
2024-03-01	$38.64	$39.10	$38.63	$39.00	$39.00	1,845,361
2024-02-29	$38.70	$38.91	$38.44	$38.44	$38.44	2,584,387
2024-02-28	$39.25	$39.59	$38.58	$38.61	$38.61	3,714,321
2024-02-27	$39.30	$39.59	$39.26	$39.37	$39.37	3,828,037
2024-02-26	$39.67	$39.74	$39.31	$39.34	$39.34	3,398,127
2024-02-23	$39.78	$39.95	$39.63	$39.67	$39.67	3,107,349
2024-02-22	$39.90	$39.95	$39.56	$39.75	$39.75	3,919,636
2024-02-21	$39.48	$39.92	$39.37	$39.84	$39.84	3,676,341
2024-02-20	$39.05	$39.32	$39.00	$39.32	$39.32	2,416,826
2024-02-16	$38.94	$39.16	$38.80	$39.03	$39.03	1,490,076
2024-02-15	$38.23	$39.13	$38.22	$38.88	$38.88	2,680,504
2024-02-14	$38.00	$38.30	$37.93	$38.16	$38.16	2,349,448
2024-02-13	$38.13	$38.24	$37.78	$37.79	$37.79	1,719,449
2024-02-12	$37.95	$38.34	$37.88	$38.08	$38.08	2,872,615
2024-02-09	$37.82	$37.99	$37.59	$37.72	$37.72	1,908,172
2024-02-08	$37.62	$37.91	$37.61	$37.79	$37.79	2,239,090
2024-02-07	$37.67	$37.77	$37.47	$37.70	$37.70	1,944,189
2024-02-06	$37.55	$37.86	$37.44	$37.49	$37.49	2,008,916
2024-02-05	$37.27	$37.67	$37.04	$37.53	$37.53	2,464,723
2024-02-02	$37.88	$37.98	$37.30	$37.43	$37.43	2,816,483
2024-02-01	$38.75	$39.22	$38.51	$38.85	$37.99	3,875,815
2024-01-31	$38.74	$38.75	$38.46	$38.55	$37.69	2,132,547
2024-01-30	$38.15	$38.71	$38.15	$38.51	$37.65	3,006,792
2024-01-29	$38.00	$38.18	$37.91	$38.05	$37.21	2,303,853
2024-01-26	$37.76	$37.98	$37.70	$37.90	$37.90	1,491,751
2024-01-25	$37.46	$37.76	$37.37	$37.76	$37.76	1,656,783
2024-01-24	$37.52	$37.52	$37.31	$37.37	$37.37	1,605,033
2024-01-23	$37.49	$37.61	$37.32	$37.50	$37.50	1,455,437
2024-01-22	$37.35	$37.57	$37.25	$37.40	$37.40	3,310,976
2024-01-19	$36.94	$37.19	$36.94	$37.09	$37.09	2,198,932
2024-01-18	$37.08	$37.20	$36.80	$36.93	$36.93	2,347,117
2024-01-17	$37.10	$37.20	$36.76	$36.95	$36.95	2,825,119
2024-01-16	$37.40	$37.50	$37.10	$37.15	$37.15	1,910,383
2024-01-12	$37.42	$37.47	$37.26	$37.35	$37.35	1,711,036
2024-01-11	$37.14	$37.41	$37.03	$37.14	$37.14	1,624,641
2024-01-10	$37.35	$37.46	$37.08	$37.15	$37.15	2,405,860
2024-01-09	$37.41	$37.41	$37.12	$37.31	$37.31	1,433,209
2024-01-08	$37.01	$37.32	$36.98	$37.23	$37.23	2,273,701
2024-01-05	$37.06	$37.16	$36.98	$37.11	$37.11	1,517,208
2024-01-04	$37.17	$37.22	$36.83	$36.85	$36.85	1,244,309
2024-01-03	$36.75	$37.10	$36.67	$36.91	$36.91	1,591,385
2024-01-02	$36.80	$36.86	$36.58	$36.67	$36.67	1,467,117
2023-12-29	$36.46	$36.77	$36.42	$36.72	$36.72	1,103,758
2023-12-28	$36.50	$36.68	$36.40	$36.41	$36.41	1,040,153
2023-12-27	$36.53	$36.55	$36.37	$36.50	$36.50	679,296
2023-12-26	$36.61	$36.70	$36.45	$36.51	$36.51	868,476
2023-12-22	$36.53	$36.80	$36.28	$36.52	$36.52	1,529,276
2023-12-21	$36.44	$36.65	$36.27	$36.41	$36.41	1,281,158
2023-12-20	$36.53	$36.71	$36.31	$36.31	$36.31	1,518,963
2023-12-19	$36.46	$36.67	$36.27	$36.44	$36.44	2,532,589
2023-12-18	$36.47	$36.73	$36.30	$36.32	$36.32	2,192,857
2023-12-15	$36.23	$36.23	$35.75	$36.01	$36.01	7,341,457
2023-12-14	$36.06	$36.39	$36.00	$36.12	$36.12	1,772,137
2023-12-13	$35.73	$35.97	$35.51	$35.82	$35.82	2,236,025
2023-12-12	$35.95	$35.95	$35.53	$35.76	$35.76	1,863,845
2023-12-11	$36.00	$36.12	$35.84	$35.94	$35.94	1,656,898
2023-12-08	$35.90	$36.16	$35.76	$36.08	$36.08	2,213,299
2023-12-07	$35.98	$36.06	$35.64	$35.87	$35.87	1,906,806
2023-12-06	$36.27	$36.34	$35.88	$35.99	$35.99	1,731,719
2023-12-05	$36.66	$36.68	$36.31	$36.36	$36.36	1,527,889
2023-12-04	$36.50	$36.69	$36.45	$36.66	$36.66	1,154,883
2023-12-01	$36.40	$36.64	$36.35	$36.61	$36.61	1,549,937
2023-11-30	$36.30	$36.51	$36.15	$36.46	$36.46	3,059,719
2023-11-29	$36.14	$36.36	$35.98	$36.21	$36.21	1,659,755
2023-11-28	$36.21	$36.23	$36.00	$36.10	$36.10	1,396,113
2023-11-27	$36.02	$36.24	$35.99	$36.15	$36.15	1,473,657
2023-11-24	$35.70	$36.22	$35.70	$35.93	$35.93	679,705
2023-11-22	$35.60	$35.83	$35.56	$35.78	$35.78	1,050,911
2023-11-21	$35.87	$35.93	$35.64	$35.72	$35.72	1,210,877
2023-11-20	$35.91	$36.08	$35.78	$35.81	$35.81	1,123,202
2023-11-17	$35.56	$36.00	$35.51	$35.93	$35.93	1,190,614
2023-11-16	$35.60	$35.73	$35.31	$35.47	$35.47	1,909,906
2023-11-15	$35.70	$35.96	$35.47	$35.50	$35.50	1,362,202
2023-11-14	$35.47	$35.72	$35.20	$35.70	$35.70	2,328,011
2023-11-13	$35.37	$35.39	$35.10	$35.29	$35.29	1,282,602
2023-11-10	$35.46	$35.51	$35.07	$35.16	$35.16	2,231,381
2023-11-09	$35.40	$35.67	$35.28	$35.29	$35.29	1,288,457
2023-11-08	$35.56	$35.64	$35.38	$35.38	$35.38	1,609,134
2023-11-07	$35.60	$35.69	$35.35	$35.67	$35.67	1,796,146
2023-11-06	$36.04	$36.06	$35.63	$35.78	$35.78	1,963,524
2023-11-03	$35.68	$36.06	$35.56	$36.05	$36.05	2,340,483
2023-11-02	$35.25	$35.73	$35.06	$35.72	$35.72	2,726,437
2023-11-01	$36.05	$36.21	$35.75	$36.06	$35.22	3,353,973
2023-10-31	$36.09	$36.43	$35.62	$36.04	$35.20	3,658,000
2023-10-30	$35.85	$35.97	$35.65	$35.94	$35.10	2,100,413
2023-10-27	$36.01	$36.01	$35.57	$35.69	$34.86	2,085,708
2023-10-26	$36.06	$36.32	$35.97	$35.99	$35.15	2,095,011
2023-10-25	$36.18	$36.36	$36.04	$36.15	$35.31	1,236,308
2023-10-24	$35.98	$36.25	$35.78	$36.04	$35.20	2,166,789
2023-10-23	$36.04	$36.17	$35.76	$35.98	$35.14	1,945,039
2023-10-20	$36.58	$36.67	$36.20	$36.21	$36.21	1,185,653
2023-10-19	$36.55	$36.65	$36.27	$36.58	$36.58	1,331,619
2023-10-18	$36.45	$36.80	$36.34	$36.47	$36.47	1,393,310
2023-10-17	$36.12	$36.41	$36.12	$36.31	$36.31	1,155,705
2023-10-16	$36.22	$36.25	$36.05	$36.20	$36.20	950,734
2023-10-13	$35.90	$36.22	$35.90	$36.12	$36.12	1,300,416
2023-10-12	$35.55	$35.87	$35.49	$35.83	$35.83	1,756,666
2023-10-11	$35.67	$35.75	$35.53	$35.54	$35.54	1,806,386
2023-10-10	$35.90	$35.93	$35.55	$35.68	$35.68	1,933,528
2023-10-09	$35.35	$35.49	$35.27	$35.47	$35.47	1,559,206
2023-10-06	$35.12	$35.21	$34.95	$35.13	$35.13	1,285,891
2023-10-05	$35.00	$35.15	$34.86	$35.07	$35.07	1,887,050
2023-10-04	$34.86	$35.07	$34.69	$35.07	$35.07	2,022,840
2023-10-03	$35.07	$35.19	$34.52	$34.95	$34.95	2,427,397
2023-10-02	$35.69	$35.69	$35.01	$35.13	$35.13	3,400,092
2023-09-29	$35.56	$35.65	$35.43	$35.57	$35.57	2,597,496
2023-09-28	$35.25	$35.69	$35.25	$35.52	$35.52	2,148,122
2023-09-27	$35.30	$35.48	$35.21	$35.41	$35.41	2,299,131
2023-09-26	$35.10	$35.20	$35.00	$35.10	$35.10	1,768,688
2023-09-25	$35.03	$35.42	$35.00	$35.30	$35.30	4,043,575
2023-09-22	$35.03	$35.43	$35.00	$35.03	$35.03	10,758,512
2023-09-21	$35.21	$35.25	$34.92	$34.92	$34.92	2,171,221
2023-09-20	$34.87	$35.30	$34.87	$35.08	$35.08	2,823,342
2023-09-19	$34.87	$35.00	$34.72	$34.95	$34.95	1,350,694
2023-09-18	$35.01	$35.05	$34.70	$34.83	$34.83	1,803,581
2023-09-15	$34.98	$35.06	$34.76	$34.96	$34.96	2,275,835
2023-09-14	$35.00	$35.10	$34.83	$34.92	$34.92	4,522,801
2023-09-13	$34.91	$34.99	$34.79	$34.83	$34.83	1,038,595
2023-09-12	$34.79	$35.04	$34.74	$34.86	$34.86	1,892,248
2023-09-11	$34.83	$34.90	$34.58	$34.69	$34.69	1,225,339
2023-09-08	$34.73	$34.94	$34.63	$34.69	$34.69	1,252,127
2023-09-07	$34.66	$34.91	$34.61	$34.62	$34.62	2,002,269
2023-09-06	$34.93	$34.93	$34.47	$34.57	$34.57	1,636,938
2023-09-05	$35.05	$35.10	$34.85	$34.91	$34.91	1,440,618
2023-09-01	$35.04	$35.11	$34.91	$35.00	$35.00	1,075,823
2023-08-31	$34.99	$35.02	$34.87	$34.89	$34.89	1,287,592
2023-08-30	$35.10	$35.18	$34.89	$34.94	$34.94	1,342,120
2023-08-29	$35.00	$35.10	$34.82	$35.00	$35.00	2,592,260
2023-08-28	$34.93	$35.19	$34.90	$34.96	$34.96	1,132,584
2023-08-25	$34.91	$35.02	$34.74	$34.93	$34.93	1,230,591
2023-08-24	$34.80	$35.05	$34.73	$34.74	$34.74	1,041,299
2023-08-23	$34.90	$34.93	$34.59	$34.85	$34.85	1,539,153
2023-08-22	$35.07	$35.09	$34.70	$34.86	$34.86	1,852,021
2023-08-21	$34.99	$35.02	$34.75	$34.96	$34.96	1,678,680
2023-08-18	$34.74	$34.95	$34.68	$34.92	$34.92	1,849,781
2023-08-17	$34.85	$35.06	$34.77	$34.79	$34.79	1,903,105
2023-08-16	$34.61	$34.93	$34.61	$34.79	$34.79	1,881,921
2023-08-15	$34.75	$34.98	$34.67	$34.90	$34.90	1,843,517
2023-08-14	$35.21	$35.22	$34.91	$34.92	$34.92	2,115,625
2023-08-11	$34.75	$35.17	$34.74	$35.16	$35.16	1,861,985
2023-08-10	$34.83	$35.00	$34.73	$34.84	$34.84	1,500,639
2023-08-09	$34.82	$35.18	$34.82	$34.89	$34.89	1,860,241
2023-08-08	$34.75	$35.10	$34.58	$34.89	$34.89	2,133,112
2023-08-07	$34.90	$35.17	$34.89	$34.95	$34.95	1,654,698
2023-08-04	$34.69	$35.00	$34.58	$34.77	$34.77	2,222,634
2023-08-03	$34.73	$34.90	$34.32	$34.55	$34.55	3,587,461
2023-08-02	$35.50	$35.58	$35.22	$35.34	$34.56	2,421,868
2023-08-01	$35.65	$35.69	$34.77	$35.53	$34.75	3,210,458
2023-07-31	$35.67	$35.71	$35.27	$35.51	$34.73	1,849,838
2023-07-28	$35.32	$35.59	$35.18	$35.45	$34.67	1,271,065
2023-07-27	$35.84	$35.85	$35.23	$35.32	$34.55	1,793,459
2023-07-26	$35.50	$35.79	$35.46	$35.53	$34.75	1,668,321
2023-07-25	$35.12	$35.61	$35.07	$35.47	$34.69	1,659,122
2023-07-24	$35.00	$35.46	$34.92	$35.17	$34.40	2,048,541
2023-07-21	$34.95	$34.99	$34.81	$34.92	$34.15	1,377,617
2023-07-20	$34.78	$34.92	$34.71	$34.75	$33.99	1,358,689
2023-07-19	$34.68	$34.78	$34.57	$34.67	$33.91	1,063,656
2023-07-18	$34.39	$34.82	$34.36	$34.54	$33.78	2,594,996
2023-07-17	$34.54	$34.81	$34.24	$34.40	$33.65	2,623,413
2023-07-14	$34.77	$34.80	$34.44	$34.50	$33.74	2,830,879
2023-07-13	$34.95	$34.95	$34.73	$34.81	$34.05	2,427,905
2023-07-12	$34.71	$34.98	$34.66	$34.80	$34.04	1,994,544
2023-07-11	$34.48	$34.61	$34.43	$34.52	$33.76	1,599,669
2023-07-10	$34.62	$34.74	$34.37	$34.40	$33.65	1,403,507
2023-07-07	$34.25	$34.74	$34.21	$34.48	$33.72	1,704,233
2023-07-06	$34.12	$34.35	$33.96	$34.32	$33.57	1,218,419
2023-07-05	$34.10	$34.20	$33.93	$34.20	$33.45	837,480
2023-07-03	$33.89	$34.21	$33.86	$34.01	$33.26	495,793
2023-06-30	$34.09	$34.09	$33.82	$33.94	$33.94	1,020,324
2023-06-29	$33.90	$34.12	$33.78	$33.97	$33.97	938,204
2023-06-28	$33.74	$33.84	$33.62	$33.84	$33.84	1,085,468
2023-06-27	$33.81	$33.86	$33.57	$33.69	$33.69	1,125,846
2023-06-26	$33.33	$33.86	$33.33	$33.71	$33.71	1,451,991
2023-06-23	$33.35	$33.54	$33.12	$33.23	$33.23	2,445,999
2023-06-22	$33.62	$33.63	$33.21	$33.43	$33.43	1,188,450
2023-06-21	$33.68	$33.96	$33.57	$33.58	$33.58	1,006,715
2023-06-20	$34.24	$34.25	$33.53	$33.64	$33.64	1,407,455
2023-06-16	$34.19	$34.33	$34.02	$34.07	$34.07	5,960,687
2023-06-15	$33.81	$33.99	$33.79	$33.90	$33.90	1,486,770
2023-06-14	$33.58	$33.87	$33.49	$33.74	$33.74	1,826,929
2023-06-13	$33.59	$33.86	$33.48	$33.56	$33.56	1,339,119
2023-06-12	$33.49	$33.62	$33.33	$33.57	$33.57	1,156,153
2023-06-09	$33.62	$33.72	$33.47	$33.51	$33.51	2,357,763
2023-06-08	$33.73	$33.92	$33.59	$33.76	$33.76	1,946,453
2023-06-07	$33.68	$33.81	$33.50	$33.73	$33.73	2,448,860
2023-06-06	$33.62	$33.69	$33.41	$33.60	$33.60	1,269,300
2023-06-05	$33.83	$33.91	$33.48	$33.65	$33.65	1,331,979
2023-06-02	$33.52	$33.78	$33.38	$33.72	$33.72	2,196,500
2023-06-01	$33.29	$33.44	$33.17	$33.33	$33.33	2,016,524
2023-05-31	$33.35	$33.54	$33.19	$33.34	$33.34	2,377,553
2023-05-30	$33.80	$33.80	$33.36	$33.44	$33.44	2,002,782
2023-05-26	$33.86	$34.00	$33.72	$33.87	$33.87	1,373,547
2023-05-25	$34.00	$34.00	$33.62	$33.96	$33.96	1,236,231
2023-05-24	$34.18	$34.18	$33.92	$34.03	$34.03	1,171,057
2023-05-23	$34.26	$34.37	$34.01	$34.20	$34.20	1,599,366
2023-05-22	$34.24	$34.40	$34.13	$34.20	$34.20	939,154
2023-05-19	$34.32	$34.35	$34.08	$34.25	$34.25	889,239
2023-05-18	$33.95	$34.24	$33.82	$34.20	$34.20	1,342,173
2023-05-17	$33.79	$34.03	$33.64	$34.00	$34.00	1,195,567
2023-05-16	$33.90	$34.02	$33.57	$33.87	$33.87	1,684,861
2023-05-15	$34.25	$34.33	$33.91	$33.91	$33.91	2,811,875
2023-05-12	$34.08	$34.15	$33.76	$33.98	$33.98	942,869
2023-05-11	$34.05	$34.05	$33.78	$33.97	$33.97	1,295,322
2023-05-10	$34.10	$34.18	$33.66	$34.17	$34.17	1,323,708
2023-05-09	$33.76	$34.07	$33.73	$34.00	$34.00	1,031,233
2023-05-08	$34.01	$34.13	$33.69	$33.94	$33.94	2,583,965
2023-05-05	$34.09	$34.32	$33.72	$33.99	$33.99	2,196,722
2023-05-04	$34.00	$34.29	$33.75	$34.00	$34.00	2,284,183
2023-05-03	$35.00	$35.14	$34.71	$34.96	$34.18	3,610,481
2023-05-02	$35.14	$35.20	$34.50	$34.74	$33.97	2,652,075
2023-05-01	$35.00	$35.11	$34.85	$34.88	$34.10	1,402,558
2023-04-28	$34.90	$35.12	$34.90	$34.99	$34.21	1,167,371
2023-04-27	$34.86	$35.02	$34.70	$34.94	$34.16	1,065,115
2023-04-26	$34.80	$34.93	$34.61	$34.80	$34.02	1,022,704
2023-04-25	$34.80	$34.90	$34.66	$34.80	$34.02	1,072,697
2023-04-24	$34.80	$35.15	$34.78	$34.94	$34.16	2,089,366
2023-04-21	$34.77	$34.86	$34.59	$34.78	$34.78	2,411,169
2023-04-20	$34.73	$34.73	$34.49	$34.61	$34.61	954,044
2023-04-19	$34.60	$34.79	$34.60	$34.66	$34.66	1,191,293
2023-04-18	$34.77	$34.98	$34.73	$34.73	$34.73	1,468,075
2023-04-17	$34.92	$35.11	$34.74	$34.86	$34.86	1,725,218
2023-04-14	$34.87	$35.01	$34.82	$34.91	$34.91	947,748
2023-04-13	$34.65	$34.93	$34.54	$34.77	$34.77	1,235,073
2023-04-12	$34.79	$34.88	$34.55	$34.65	$34.65	1,363,185
2023-04-11	$34.56	$34.81	$34.48	$34.63	$34.63	2,065,086
2023-04-10	$34.48	$34.90	$34.24	$34.49	$34.49	1,478,754
2023-04-06	$34.60	$34.86	$34.50	$34.58	$34.58	1,645,113
2023-04-05	$34.56	$34.75	$34.47	$34.64	$34.64	1,506,555
2023-04-04	$34.81	$34.81	$34.10	$34.47	$34.47	1,181,072
2023-04-03	$34.85	$34.86	$34.43	$34.78	$34.78	1,570,022
2023-03-31	$34.54	$34.75	$34.42	$34.45	$34.45	1,665,428
2023-03-30	$34.63	$34.64	$34.39	$34.49	$34.49	1,316,687
2023-03-29	$34.34	$34.55	$34.26	$34.41	$34.41	1,177,280
2023-03-28	$33.99	$34.33	$33.90	$34.21	$34.21	1,201,535
2023-03-27	$34.17	$34.28	$33.95	$34.10	$34.10	1,306,962
2023-03-24	$33.09	$34.16	$33.07	$34.00	$34.00	1,310,842
2023-03-23	$34.00	$34.09	$33.21	$33.60	$33.60	1,523,593
2023-03-22	$34.13	$34.20	$33.74	$33.79	$33.79	2,617,552
2023-03-21	$34.00	$34.32	$33.91	$34.02	$34.02	1,938,072
2023-03-20	$33.60	$34.24	$33.54	$33.73	$33.73	1,513,864
2023-03-17	$33.74	$33.84	$33.03	$33.59	$33.59	5,458,943
2023-03-16	$33.67	$33.72	$33.26	$33.71	$33.71	3,089,141
2023-03-15	$34.17	$34.57	$33.72	$33.92	$33.92	2,766,441
2023-03-14	$34.69	$34.95	$34.41	$34.67	$34.67	2,115,219
2023-03-13	$34.35	$34.72	$33.93	$34.45	$34.45	2,212,762
2023-03-10	$34.80	$34.84	$34.38	$34.60	$34.60	1,278,660
2023-03-09	$34.98	$35.10	$34.64	$34.69	$34.69	1,538,726
2023-03-08	$34.88	$35.14	$34.67	$34.88	$34.88	1,192,196
2023-03-07	$34.95	$35.00	$34.72	$34.86	$34.86	1,002,049
2023-03-06	$34.88	$35.20	$34.88	$34.94	$34.94	1,365,444
2023-03-03	$35.00	$35.15	$34.83	$34.91	$34.91	2,178,583
2023-03-02	$34.57	$35.01	$34.55	$34.80	$34.80	2,280,737
2023-03-01	$34.71	$34.74	$34.34	$34.48	$34.48	1,549,677
2023-02-28	$34.81	$35.04	$34.61	$34.63	$34.63	1,544,543
2023-02-27	$34.95	$35.03	$34.60	$34.86	$34.86	897,881
2023-02-24	$34.55	$34.92	$34.46	$34.77	$34.77	897,275
2023-02-23	$34.97	$35.01	$34.63	$34.71	$34.71	1,019,827
2023-02-22	$34.90	$34.99	$34.44	$34.76	$34.76	1,297,226
2023-02-21	$34.90	$34.92	$34.55	$34.72	$34.72	1,545,630
2023-02-17	$34.70	$35.03	$34.66	$34.91	$34.91	1,464,371
2023-02-16	$35.00	$35.37	$34.84	$35.12	$35.12	4,212,274
2023-02-15	$34.70	$35.09	$34.61	$35.01	$35.01	1,661,961
2023-02-14	$34.73	$35.04	$34.50	$34.64	$34.64	2,028,271
2023-02-13	$34.50	$34.71	$34.43	$34.43	$34.43	1,100,411
2023-02-10	$34.67	$34.72	$34.30	$34.46	$34.46	3,585,297
2023-02-09	$34.50	$34.68	$34.36	$34.56	$34.56	926,156
2023-02-08	$34.00	$34.67	$34.00	$34.59	$34.59	2,832,266
2023-02-07	$34.11	$34.21	$33.75	$33.97	$33.97	1,300,931
2023-02-06	$34.00	$34.21	$33.69	$34.09	$34.09	1,434,686
2023-02-03	$34.11	$34.63	$34.02	$34.09	$34.09	2,396,664
2023-02-02	$34.95	$35.17	$34.75	$34.87	$34.09	2,360,458
2023-02-01	$35.09	$35.14	$34.67	$34.80	$34.03	1,959,655
2023-01-31	$34.81	$35.15	$34.50	$34.92	$34.14	1,823,506
2023-01-30	$34.85	$35.08	$34.44	$34.67	$33.90	5,892,545
2023-01-27	$35.00	$35.21	$34.84	$34.85	$34.08	1,294,991
2023-01-26	$35.00	$35.05	$34.72	$34.95	$34.17	1,146,577
2023-01-25	$34.77	$34.85	$34.30	$34.74	$33.97	937,632
2023-01-24	$34.95	$35.06	$34.50	$34.74	$33.97	1,171,197
2023-01-23	$34.55	$34.91	$34.39	$34.87	$34.09	3,682,960
2023-01-20	$34.61	$34.65	$34.27	$34.47	$33.70	1,094,433
2023-01-19	$33.89	$34.59	$33.75	$34.38	$33.62	1,187,949
2023-01-18	$34.46	$34.55	$33.92	$33.96	$33.21	1,249,288
2023-01-17	$34.25	$34.48	$34.10	$34.25	$33.49	853,452
2023-01-13	$34.08	$34.37	$33.96	$34.10	$33.34	651,592
2023-01-12	$33.94	$34.20	$33.70	$34.13	$33.37	2,095,212
2023-01-11	$33.69	$33.97	$33.57	$33.68	$32.93	1,285,901
2023-01-10	$33.68	$33.89	$33.42	$33.45	$32.71	1,091,098
2023-01-09	$34.00	$34.20	$33.48	$33.61	$32.86	1,601,856
2023-01-06	$33.24	$33.69	$33.17	$33.59	$32.84	1,766,157
2023-01-05	$32.82	$32.97	$32.25	$32.96	$32.23	1,616,848
2023-01-04	$32.56	$32.93	$32.45	$32.82	$32.09	1,451,638
2023-01-03	$32.73	$33.09	$32.45	$32.58	$31.86	1,961,338
2022-12-30	$32.34	$33.07	$32.17	$32.84	$32.84	1,906,185
2022-12-29	$31.90	$32.48	$31.88	$32.35	$32.35	775,901
2022-12-28	$32.32	$32.48	$31.90	$31.93	$31.93	1,098,464
2022-12-27	$32.67	$32.71	$32.38	$32.50	$32.50	979,814
2022-12-23	$32.22	$32.72	$32.15	$32.72	$32.72	844,527
2022-12-22	$32.25	$32.28	$31.82	$32.17	$32.17	1,309,475
2022-12-21	$32.20	$32.40	$31.96	$32.35	$32.35	1,259,564
2022-12-20	$31.83	$32.33	$31.83	$31.96	$31.96	1,140,305
2022-12-19	$32.14	$32.35	$31.82	$31.96	$31.96	1,623,948
2022-12-16	$31.70	$32.24	$31.52	$32.18	$32.18	3,544,684
2022-12-15	$32.04	$32.20	$31.75	$32.12	$32.12	2,468,750
2022-12-14	$32.70	$32.70	$32.11	$32.34	$32.34	1,664,803
2022-12-13	$32.87	$32.93	$32.12	$32.80	$32.80	2,269,785
2022-12-12	$31.62	$32.32	$31.44	$32.32	$32.32	1,212,888
2022-12-09	$31.55	$31.88	$31.34	$31.37	$31.37	2,042,183
2022-12-08	$32.24	$32.43	$31.74	$31.75	$31.75	1,325,767
2022-12-07	$32.56	$32.71	$31.91	$31.92	$31.92	1,696,253
2022-12-06	$33.17	$33.51	$32.19	$32.65	$32.65	1,838,654
2022-12-05	$33.93	$34.07	$33.06	$33.34	$33.34	1,721,436
2022-12-02	$33.74	$34.09	$33.67	$33.82	$33.82	1,074,515
2022-12-01	$33.99	$33.99	$33.76	$33.84	$33.84	952,119
2022-11-30	$33.94	$34.19	$33.47	$33.99	$33.99	2,348,764
2022-11-29	$33.41	$33.74	$33.34	$33.74	$33.74	847,762
2022-11-28	$33.29	$33.53	$33.18	$33.25	$33.25	1,147,709
2022-11-25	$33.76	$33.85	$33.52	$33.63	$33.63	799,914
2022-11-23	$33.76	$34.06	$33.33	$33.37	$33.37	1,244,447
2022-11-22	$33.25	$34.00	$32.86	$33.94	$33.94	1,927,948
2022-11-21	$32.79	$32.86	$32.34	$32.83	$32.83	1,344,328
2022-11-18	$32.11	$33.18	$32.00	$33.17	$33.17	1,090,875
2022-11-17	$32.53	$32.70	$32.18	$32.31	$32.31	1,089,029
2022-11-16	$32.79	$32.97	$32.50	$32.91	$32.91	1,432,099
2022-11-15	$33.71	$33.91	$32.85	$32.86	$32.86	1,718,035
2022-11-14	$33.16	$33.89	$33.11	$33.61	$33.61	1,779,450
2022-11-11	$34.39	$34.39	$33.51	$33.93	$33.93	2,329,909
2022-11-10	$33.85	$34.11	$33.55	$33.99	$33.99	979,228
2022-11-09	$34.01	$34.01	$33.31	$33.38	$33.38	1,615,907
2022-11-08	$34.54	$34.60	$34.00	$34.08	$34.08	2,103,549
2022-11-07	$34.00	$34.56	$34.00	$34.39	$34.39	1,701,195
2022-11-04	$34.42	$34.65	$33.74	$34.07	$34.07	2,191,513
2022-11-03	$33.99	$34.39	$33.75	$34.00	$34.00	1,923,403
2022-11-02	$34.40	$34.65	$33.87	$34.06	$34.06	2,032,539
2022-11-01	$34.25	$35.11	$33.98	$34.49	$34.49	3,382,795
2022-10-31	$33.22	$33.95	$33.22	$33.54	$33.54	2,280,287
2022-10-28	$33.18	$33.64	$32.84	$33.52	$33.52	1,871,389
2022-10-27	$33.06	$33.36	$32.80	$33.10	$33.10	1,523,100
2022-10-26	$33.30	$33.40	$32.79	$32.83	$32.83	2,280,695
2022-10-25	$32.62	$33.23	$32.51	$33.12	$33.12	1,758,328
2022-10-24	$33.28	$33.28	$32.54	$32.77	$32.77	1,615,409
2022-10-21	$32.59	$33.32	$32.56	$33.32	$33.32	2,169,324
2022-10-20	$32.50	$32.80	$32.22	$32.52	$32.52	1,791,336
2022-10-19	$32.51	$32.85	$32.19	$32.43	$32.43	1,314,230
2022-10-18	$32.37	$32.87	$32.29	$32.82	$32.82	4,009,786
2022-10-17	$31.73	$32.23	$31.40	$32.13	$32.13	1,297,708
2022-10-14	$31.70	$31.80	$31.15	$31.32	$31.32	1,158,408
2022-10-13	$30.65	$32.07	$30.32	$31.68	$31.68	1,985,027
2022-10-12	$31.28	$31.78	$30.92	$30.98	$30.98	2,244,413
2022-10-11	$30.45	$31.57	$30.30	$31.46	$31.46	1,500,010
2022-10-10	$31.10	$31.66	$30.62	$30.73	$30.73	1,375,631
2022-10-07	$31.27	$31.73	$31.02	$31.08	$31.08	1,389,273
2022-10-06	$31.25	$31.73	$31.25	$31.27	$31.27	1,584,024
2022-10-05	$31.18	$31.85	$31.00	$31.46	$31.46	2,030,596
2022-10-04	$30.79	$31.64	$30.79	$31.44	$31.44	2,010,961
2022-10-03	$30.66	$30.88	$30.34	$30.36	$30.36	1,568,972
2022-09-30	$29.55	$30.55	$29.55	$30.01	$30.01	1,585,526
2022-09-29	$30.00	$30.22	$29.21	$29.72	$29.72	1,845,463
2022-09-28	$28.97	$30.41	$28.95	$30.36	$30.36	2,802,306
2022-09-27	$29.08	$29.50	$28.70	$28.83	$28.83	3,191,190
2022-09-26	$29.10	$29.66	$28.56	$28.56	$28.56	3,057,185
2022-09-23	$30.51	$30.53	$28.90	$29.33	$29.33	3,613,801
2022-09-22	$31.93	$32.19	$31.12	$31.12	$31.12	1,640,218
2022-09-21	$32.68	$32.93	$31.72	$31.75	$31.75	1,454,360
2022-09-20	$32.20	$32.61	$32.20	$32.41	$32.41	667,161
2022-09-19	$31.87	$32.54	$31.85	$32.52	$32.52	1,085,680
2022-09-16	$32.68	$32.71	$32.01	$32.49	$32.49	1,465,675
2022-09-15	$32.82	$33.33	$32.78	$32.94	$32.94	870,586
2022-09-14	$33.11	$33.49	$32.90	$33.17	$33.17	1,208,547
2022-09-13	$32.84	$33.28	$32.75	$32.77	$32.77	1,053,732
2022-09-12	$33.46	$33.71	$33.13	$33.18	$33.18	1,088,181
2022-09-09	$33.03	$33.35	$32.97	$33.20	$33.20	1,418,833
2022-09-08	$32.45	$32.79	$32.39	$32.66	$32.66	1,165,654
2022-09-07	$32.00	$32.73	$31.83	$32.49	$32.49	1,120,470
2022-09-06	$32.70	$32.90	$32.10	$32.21	$32.21	1,178,987
2022-09-02	$32.85	$32.92	$32.16	$32.54	$32.54	1,274,378
2022-09-01	$32.35	$32.69	$31.88	$32.38	$32.38	1,274,363
2022-08-31	$32.20	$32.93	$32.09	$32.62	$32.62	1,268,241
2022-08-30	$33.15	$33.25	$32.43	$32.58	$32.58	1,704,537
2022-08-29	$33.19	$33.70	$33.15	$33.40	$33.40	1,984,813
2022-08-26	$33.44	$33.68	$33.15	$33.25	$33.25	1,170,949
2022-08-25	$33.20	$33.75	$33.14	$33.59	$33.59	1,582,101
2022-08-24	$33.09	$33.19	$32.90	$33.12	$33.12	1,036,834
2022-08-23	$32.79	$33.28	$32.74	$32.94	$32.94	1,073,187
2022-08-22	$32.40	$32.75	$32.31	$32.51	$32.51	1,241,559
2022-08-19	$32.68	$33.10	$32.60	$32.64	$32.64	1,155,236
2022-08-18	$32.67	$33.00	$32.53	$32.89	$32.89	1,095,329
2022-08-17	$32.60	$32.93	$32.43	$32.43	$32.43	1,099,041
2022-08-16	$32.33	$32.85	$32.28	$32.79	$32.79	1,195,206
2022-08-15	$31.72	$32.33	$31.41	$32.15	$32.15	1,231,447
2022-08-12	$32.28	$32.63	$32.15	$32.42	$32.42	1,349,109
2022-08-11	$31.90	$32.27	$31.85	$32.18	$32.18	1,899,822
2022-08-10	$31.39	$31.83	$31.23	$31.61	$31.61	1,087,225
2022-08-09	$30.63	$31.37	$30.63	$31.16	$31.16	1,213,898
2022-08-08	$30.15	$30.89	$30.15	$30.59	$30.59	1,619,874
2022-08-05	$30.13	$30.67	$30.00	$30.15	$30.15	1,734,258
2022-08-04	$31.32	$31.47	$30.41	$30.52	$30.52	2,053,422
2022-08-03	$32.30	$32.53	$31.81	$32.25	$31.52	1,869,404
2022-08-02	$32.36	$32.50	$31.69	$32.02	$31.30	1,946,892
2022-08-01	$32.37	$32.55	$31.94	$32.36	$31.63	1,502,625
2022-07-29	$32.65	$33.06	$32.47	$32.51	$31.78	2,233,244
2022-07-28	$32.29	$32.54	$31.85	$32.51	$31.78	1,074,248
2022-07-27	$31.70	$32.13	$31.45	$31.99	$31.27	1,325,240
2022-07-26	$31.11	$31.67	$31.08	$31.56	$30.85	958,678
2022-07-25	$30.60	$31.26	$30.37	$31.25	$30.54	1,509,737
2022-07-22	$30.51	$30.75	$30.07	$30.26	$29.58	1,124,872
2022-07-21	$30.28	$30.73	$30.08	$30.53	$29.84	1,414,237
2022-07-20	$30.68	$30.94	$30.37	$30.83	$30.13	1,265,938
2022-07-19	$30.38	$30.86	$30.21	$30.74	$30.05	1,076,881
2022-07-18	$30.26	$30.60	$30.01	$30.19	$29.51	2,497,811
2022-07-15	$29.50	$29.97	$29.14	$29.95	$29.27	1,181,912
2022-07-14	$28.72	$29.23	$28.11	$29.19	$28.53	2,359,087
2022-07-13	$28.77	$29.69	$28.77	$29.47	$28.80	955,296
2022-07-12	$28.98	$29.21	$28.60	$29.08	$28.42	1,046,816
2022-07-11	$29.50	$29.62	$29.00	$29.46	$28.79	1,377,934
2022-07-08	$29.13	$29.79	$28.93	$29.69	$29.02	1,282,242
2022-07-07	$28.71	$29.34	$28.63	$28.99	$28.34	1,810,974
2022-07-06	$28.87	$29.02	$27.50	$28.20	$27.56	2,219,806
2022-07-05	$29.20	$29.30	$28.25	$28.98	$28.33	1,843,619
2022-07-01	$29.20	$29.74	$28.66	$29.66	$28.99	1,517,955
2022-06-30	$28.55	$29.18	$28.43	$29.15	$28.49	1,859,563
2022-06-29	$29.63	$29.96	$28.75	$29.02	$28.36	1,918,974
2022-06-28	$29.90	$30.17	$28.90	$29.44	$28.78	2,251,997
2022-06-27	$29.09	$29.28	$28.58	$29.00	$28.35	2,470,803
2022-06-24	$28.37	$28.98	$27.91	$28.86	$28.21	2,672,469
2022-06-23	$28.55	$28.60	$27.48	$27.98	$27.35	2,554,210
2022-06-22	$27.94	$28.68	$27.47	$28.34	$27.70	2,708,195
2022-06-21	$29.02	$29.41	$28.55	$28.94	$28.29	2,633,395
2022-06-17	$28.76	$29.15	$27.85	$28.27	$27.63	5,751,179
2022-06-16	$29.80	$29.98	$28.86	$29.02	$28.36	3,650,069
2022-06-15	$30.93	$31.16	$30.14	$30.31	$29.63	2,494,866
2022-06-14	$31.74	$32.07	$30.36	$30.59	$29.90	2,746,114
2022-06-13	$32.75	$32.78	$31.36	$31.45	$30.74	2,849,575
2022-06-10	$34.01	$34.01	$33.01	$33.63	$32.87	1,750,128
2022-06-09	$34.00	$34.46	$33.78	$34.29	$33.52	1,680,152
2022-06-08	$34.31	$34.39	$33.75	$33.94	$33.17	1,235,148
2022-06-07	$33.61	$34.24	$33.56	$34.19	$33.42	1,596,745
2022-06-06	$33.12	$33.65	$33.04	$33.60	$32.84	1,254,409
2022-06-03	$32.95	$33.11	$32.72	$32.91	$32.17	901,654
2022-06-02	$33.17	$33.23	$32.92	$33.03	$32.28	998,759
2022-06-01	$33.05	$33.40	$32.56	$33.24	$32.49	1,715,575
2022-05-31	$32.57	$33.00	$32.43	$32.95	$32.21	2,662,766
2022-05-27	$32.14	$32.64	$31.98	$32.53	$31.80	1,927,539
2022-05-26	$32.32	$32.66	$31.96	$32.00	$31.28	1,640,624
2022-05-25	$31.24	$32.28	$31.24	$32.21	$31.48	1,699,109
2022-05-24	$30.96	$31.42	$30.61	$31.23	$30.52	1,913,014
2022-05-23	$30.70	$31.62	$30.64	$31.00	$30.30	2,462,880
2022-05-20	$30.23	$30.61	$30.01	$30.55	$29.86	1,974,684
2022-05-19	$30.48	$30.87	$29.91	$29.92	$29.24	3,453,036
2022-05-18	$31.50	$31.61	$30.54	$30.87	$30.17	2,319,901
2022-05-17	$31.43	$31.59	$31.01	$31.29	$30.58	2,104,010
2022-05-16	$30.90	$31.45	$30.79	$30.95	$30.25	1,998,580
2022-05-13	$30.67	$31.20	$30.61	$30.87	$30.17	1,735,250
2022-05-12	$29.83	$30.46	$29.57	$30.14	$29.46	2,204,128
2022-05-11	$30.90	$31.45	$30.01	$30.03	$29.35	2,917,751
2022-05-10	$31.28	$31.49	$30.04	$30.82	$30.12	3,761,502
2022-05-09	$32.06	$32.14	$30.76	$31.01	$30.31	3,059,585
2022-05-06	$32.42	$32.69	$31.81	$32.55	$31.82	1,842,707
2022-05-05	$33.24	$33.32	$31.82	$32.39	$31.66	2,727,049
2022-05-04	$33.00	$34.13	$32.77	$34.13	$32.65	3,664,704
2022-05-03	$32.62	$32.92	$31.86	$32.56	$31.15	2,481,631
2022-05-02	$32.51	$32.70	$31.81	$32.41	$31.00	1,895,296
2022-04-29	$32.97	$33.21	$32.12	$32.36	$30.96	1,576,622
2022-04-28	$32.58	$33.04	$32.34	$32.90	$31.47	1,812,626
2022-04-27	$32.97	$32.97	$32.17	$32.39	$30.98	1,793,456
2022-04-26	$32.73	$33.12	$32.46	$32.48	$31.07	1,451,772
2022-04-25	$33.30	$33.39	$31.57	$32.74	$31.32	3,229,293
2022-04-22	$34.75	$34.84	$33.74	$33.92	$32.45	1,436,407
2022-04-21	$35.17	$35.49	$34.65	$34.83	$33.32	1,340,810
2022-04-20	$34.87	$35.28	$34.71	$35.04	$33.52	1,906,504
2022-04-19	$34.33	$35.08	$34.32	$34.96	$33.44	1,330,686
2022-04-18	$34.60	$34.75	$34.32	$34.39	$32.90	1,709,139
2022-04-14	$34.60	$34.73	$34.25	$34.43	$32.94	1,000,163
2022-04-13	$34.47	$34.79	$34.13	$34.58	$33.08	1,426,116
2022-04-12	$34.00	$34.47	$33.99	$34.23	$32.74	1,558,015
2022-04-11	$33.69	$33.97	$33.39	$33.75	$32.29	1,392,111
2022-04-08	$33.30	$33.89	$33.09	$33.83	$32.36	1,545,416
2022-04-07	$33.42	$33.68	$32.78	$33.23	$31.79	1,633,527
2022-04-06	$33.72	$33.82	$33.30	$33.34	$31.89	1,534,306
2022-04-05	$33.86	$34.19	$33.47	$33.62	$32.16	1,542,993
2022-04-04	$33.50	$33.79	$33.29	$33.71	$32.25	1,334,833
2022-04-01	$33.46	$33.94	$33.26	$33.42	$31.97	1,392,434
2022-03-31	$33.64	$33.93	$33.16	$33.18	$31.74	1,087,551
2022-03-30	$33.87	$34.08	$33.57	$33.86	$32.39	1,124,216
2022-03-29	$32.82	$33.82	$32.75	$33.71	$32.25	2,039,760
2022-03-28	$33.11	$33.19	$32.43	$33.15	$31.71	1,976,852
2022-03-25	$33.23	$33.46	$33.11	$33.34	$31.89	1,848,766
2022-03-24	$33.00	$33.21	$32.72	$33.21	$31.77	1,665,956
2022-03-23	$33.00	$33.12	$32.60	$32.85	$31.42	1,500,631
2022-03-22	$32.70	$32.94	$32.36	$32.74	$31.32	1,320,395
2022-03-21	$31.95	$32.79	$31.94	$32.79	$31.37	1,974,693
2022-03-18	$31.95	$32.01	$31.61	$31.68	$30.31	2,485,127
2022-03-17	$31.95	$32.12	$31.56	$31.87	$30.49	1,917,112
2022-03-16	$31.60	$31.96	$31.10	$31.62	$30.25	1,999,493
2022-03-15	$31.43	$31.71	$30.76	$31.39	$30.03	2,559,949
2022-03-14	$32.98	$33.05	$31.69	$32.08	$30.69	3,445,391
2022-03-11	$33.90	$34.21	$33.23	$33.36	$31.91	1,726,974
2022-03-10	$33.35	$34.59	$33.35	$34.00	$32.52	4,400,360
2022-03-09	$32.85	$33.73	$32.70	$33.09	$31.65	3,148,627
2022-03-08	$33.00	$33.95	$32.83	$33.02	$31.59	7,335,289
2022-03-07	$32.85	$33.57	$32.46	$32.54	$31.13	3,025,046
2022-03-04	$32.50	$32.59	$32.14	$32.49	$31.08	2,208,081
2022-03-03	$32.86	$33.01	$32.54	$32.62	$31.20	2,306,044
2022-03-02	$33.15	$33.29	$32.52	$32.90	$31.47	3,051,028
2022-03-01	$32.83	$33.13	$32.14	$32.87	$31.44	1,613,395
2022-02-28	$31.46	$32.91	$31.38	$32.78	$31.36	5,709,359
2022-02-25	$31.16	$31.97	$31.15	$31.67	$30.30	2,629,725
2022-02-24	$31.35	$31.53	$30.29	$30.91	$29.57	3,067,825
2022-02-23	$31.45	$31.75	$31.09	$31.36	$30.00	2,509,958
2022-02-22	$32.21	$32.35	$30.76	$31.22	$29.87	3,368,828
2022-02-18	$32.49	$32.87	$32.07	$32.20	$30.80	1,429,297
2022-02-17	$32.63	$32.83	$32.38	$32.60	$31.19	1,597,954
2022-02-16	$33.20	$33.40	$32.38	$32.58	$31.17	2,627,190
2022-02-15	$32.79	$33.34	$32.72	$33.20	$31.76	2,449,781
2022-02-14	$33.68	$33.68	$32.90	$33.16	$31.72	2,647,897
2022-02-11	$33.03	$33.71	$32.90	$33.67	$32.21	3,719,122
2022-02-10	$32.90	$33.52	$32.72	$32.85	$31.42	3,331,312
2022-02-09	$32.83	$33.11	$32.72	$33.09	$31.65	1,679,148
2022-02-08	$32.86	$32.95	$32.46	$32.71	$31.29	1,789,056
2022-02-07	$33.20	$33.36	$32.60	$32.88	$31.45	2,025,217
2022-02-04	$33.38	$33.62	$32.96	$33.32	$31.87	1,769,676
2022-02-03	$32.65	$33.45	$32.56	$33.28	$31.84	2,231,490
2022-02-02	$34.00	$34.41	$33.46	$33.80	$31.66	4,148,362
2022-02-01	$32.96	$33.90	$32.83	$33.84	$31.70	3,229,145
2022-01-31	$32.40	$32.98	$32.16	$32.82	$30.74	2,781,554
2022-01-28	$32.16	$32.46	$31.78	$32.34	$30.29	1,811,526
2022-01-27	$32.36	$32.54	$31.61	$32.13	$30.10	1,928,222
2022-01-26	$31.99	$32.55	$31.56	$31.90	$29.88	2,822,470
2022-01-25	$31.00	$31.83	$30.53	$31.63	$29.63	1,532,509
2022-01-24	$30.60	$31.38	$30.01	$31.21	$29.24	3,379,256
2022-01-21	$31.04	$31.56	$30.73	$31.19	$29.22	1,788,758
2022-01-20	$31.51	$32.22	$31.36	$31.67	$29.67	1,436,001
2022-01-19	$31.66	$31.84	$31.21	$31.56	$29.56	1,692,812
2022-01-18	$31.60	$31.97	$31.26	$31.31	$29.33	2,388,290
2022-01-14	$31.30	$31.74	$31.09	$31.51	$29.52	1,444,158
2022-01-13	$31.90	$31.90	$31.33	$31.38	$29.40	1,912,917
2022-01-12	$31.74	$31.95	$31.36	$31.89	$29.87	1,895,774
2022-01-11	$31.22	$31.49	$30.69	$31.49	$29.50	2,460,779
2022-01-10	$31.18	$31.23	$30.26	$30.86	$28.91	3,001,941
2022-01-07	$31.00	$31.24	$30.88	$31.12	$29.15	1,548,059
2022-01-06	$30.65	$31.02	$30.23	$30.93	$28.97	1,273,956
2022-01-05	$30.70	$30.98	$30.21	$30.29	$28.37	2,419,860
2022-01-04	$30.23	$30.96	$30.13	$30.72	$28.78	2,128,018
2022-01-03	$29.75	$30.11	$29.59	$29.93	$28.04	2,345,096
2021-12-31	$29.14	$29.67	$29.05	$29.59	$27.72	960,710
2021-12-30	$29.17	$29.30	$28.97	$29.14	$27.30	876,269
2021-12-29	$29.01	$29.18	$28.80	$29.14	$27.30	1,272,937
2021-12-28	$29.33	$29.53	$28.92	$29.06	$27.22	1,169,214
2021-12-27	$28.90	$29.34	$28.74	$29.33	$27.48	1,543,053
2021-12-23	$28.67	$28.94	$28.62	$28.86	$27.03	1,301,263
2021-12-22	$28.67	$28.90	$28.32	$28.58	$26.77	1,556,643
2021-12-21	$28.25	$28.73	$28.25	$28.67	$26.86	1,412,655
2021-12-20	$28.52	$28.52	$27.65	$28.09	$26.31	2,091,615
2021-12-17	$28.51	$28.86	$28.16	$28.67	$26.86	2,694,936
2021-12-16	$28.66	$28.96	$28.50	$28.76	$26.94	2,212,933
2021-12-15	$28.05	$28.50	$27.81	$28.36	$26.57	2,113,045
2021-12-14	$28.04	$28.45	$27.90	$28.18	$26.40	1,921,398
2021-12-13	$29.07	$29.07	$28.05	$28.26	$26.47	2,429,551
2021-12-10	$29.00	$29.11	$28.66	$28.99	$27.16	1,861,786
2021-12-09	$29.53	$29.53	$28.96	$28.96	$27.13	2,457,114
2021-12-08	$29.92	$30.08	$29.38	$29.56	$27.69	2,584,874
2021-12-07	$29.83	$30.26	$29.64	$29.86	$27.97	3,160,085
2021-12-06	$29.49	$29.55	$28.80	$29.31	$27.46	4,170,495
2021-12-03	$29.99	$30.06	$29.03	$29.13	$27.29	1,757,952
2021-12-02	$28.83	$29.58	$28.72	$29.29	$27.44	1,268,277
2021-12-01	$29.72	$30.15	$28.74	$28.74	$26.92	2,121,422
2021-11-30	$29.50	$29.82	$29.07	$29.31	$27.46	2,271,413
2021-11-29	$30.82	$30.83	$29.95	$29.98	$28.08	2,677,038
2021-11-26	$30.09	$30.58	$29.79	$30.42	$28.50	1,475,844
2021-11-24	$30.40	$31.05	$30.40	$31.05	$29.09	1,245,802
2021-11-23	$30.25	$30.78	$30.15	$30.61	$28.67	1,700,237
2021-11-22	$29.83	$30.32	$29.60	$30.04	$28.14	2,652,881
2021-11-19	$30.35	$30.35	$29.60	$29.68	$27.80	1,725,530
2021-11-18	$30.13	$30.30	$29.82	$30.30	$28.38	1,961,066
2021-11-17	$30.75	$30.94	$30.06	$30.07	$28.17	1,782,418
2021-11-16	$31.00	$31.17	$30.73	$30.77	$28.82	2,210,108
2021-11-15	$30.85	$31.00	$30.57	$30.92	$28.96	2,033,091
2021-11-12	$30.84	$31.27	$30.68	$30.87	$28.92	2,370,952
2021-11-11	$30.72	$31.19	$30.71	$31.15	$29.18	3,042,402
2021-11-10	$30.57	$30.99	$30.44	$30.75	$28.81	2,399,362
2021-11-09	$32.16	$32.26	$31.47	$31.96	$28.74	2,732,857
2021-11-08	$31.28	$32.06	$31.11	$31.95	$28.73	4,362,651
2021-11-05	$31.21	$31.33	$30.93	$31.18	$28.04	2,181,921
2021-11-04	$31.34	$31.40	$30.73	$31.02	$27.90	2,190,645
2021-11-03	$31.24	$31.24	$30.76	$30.92	$27.81	2,454,833
2021-11-02	$31.43	$31.93	$30.90	$31.24	$28.09	4,268,731
2021-11-01	$30.30	$30.93	$30.25	$30.61	$27.53	2,160,903
2021-10-29	$30.50	$30.51	$29.80	$30.12	$27.09	2,662,790
2021-10-28	$30.88	$31.09	$30.31	$30.50	$27.43	2,608,484
2021-10-27	$30.70	$31.10	$30.65	$30.88	$27.77	1,697,768
2021-10-26	$31.19	$31.30	$30.53	$30.90	$27.79	1,794,847
2021-10-25	$30.85	$31.19	$30.75	$30.99	$27.87	2,221,598
2021-10-22	$30.93	$31.05	$30.49	$30.75	$27.65	2,164,151
2021-10-21	$31.32	$31.53	$30.81	$30.94	$27.83	2,363,568
2021-10-20	$30.85	$31.52	$30.85	$31.48	$28.31	1,713,494
2021-10-19	$30.92	$31.15	$30.87	$30.97	$27.85	1,122,715
2021-10-18	$31.22	$31.38	$30.76	$30.84	$27.74	1,401,152
2021-10-15	$31.18	$31.38	$31.09	$31.12	$27.99	1,217,423
2021-10-14	$30.50	$31.05	$30.33	$30.93	$27.82	2,201,583
2021-10-13	$30.00	$30.24	$29.58	$30.24	$27.20	1,471,237
2021-10-12	$30.26	$30.52	$30.09	$30.13	$27.10	1,393,575
2021-10-11	$29.88	$30.55	$29.85	$30.31	$27.26	1,820,733
2021-10-08	$29.59	$29.80	$29.42	$29.71	$26.72	1,099,199
2021-10-07	$29.00	$29.65	$29.00	$29.39	$26.43	2,042,374
2021-10-06	$28.95	$29.09	$28.67	$29.00	$26.08	1,580,667
2021-10-05	$29.77	$30.02	$29.01	$29.21	$26.27	1,641,978
2021-10-04	$29.17	$29.86	$29.14	$29.43	$26.47	1,837,534
2021-10-01	$28.60	$29.26	$28.53	$28.94	$26.03	1,612,240
2021-09-30	$28.81	$29.11	$28.47	$28.47	$25.60	2,070,517
2021-09-29	$29.03	$29.24	$28.75	$28.75	$25.86	1,625,981
2021-09-28	$29.17	$29.52	$28.72	$28.90	$25.99	2,125,030
2021-09-27	$29.10	$29.53	$29.01	$29.14	$26.21	2,443,338
2021-09-24	$28.74	$28.95	$28.48	$28.76	$25.86	1,740,063
2021-09-23	$28.26	$28.89	$28.26	$28.79	$25.89	2,284,694
2021-09-22	$28.26	$28.47	$27.95	$28.23	$25.39	2,898,965
2021-09-21	$28.00	$28.09	$27.55	$27.97	$25.15	1,543,540
2021-09-20	$28.04	$28.21	$27.43	$27.84	$25.04	2,209,457
2021-09-17	$28.33	$28.76	$28.00	$28.64	$25.76	4,541,609
2021-09-16	$28.07	$28.47	$27.76	$28.33	$25.48	2,107,145
2021-09-15	$28.20	$28.40	$27.99	$28.04	$25.22	2,543,461
2021-09-14	$28.70	$28.75	$28.06	$28.08	$25.25	1,548,663
2021-09-13	$28.33	$28.83	$28.27	$28.60	$25.72	1,871,576
2021-09-10	$28.74	$28.74	$28.10	$28.14	$25.31	1,713,792
2021-09-09	$28.38	$28.84	$28.33	$28.53	$25.66	1,508,638
2021-09-08	$29.11	$29.17	$28.50	$28.57	$25.69	1,377,397
2021-09-07	$29.12	$29.49	$28.88	$28.99	$26.07	876,883
2021-09-03	$29.10	$29.45	$29.07	$29.32	$26.37	1,110,004
2021-09-02	$28.80	$29.41	$28.79	$29.19	$26.25	2,475,600
2021-09-01	$28.19	$28.75	$28.01	$28.60	$25.72	1,586,694
2021-08-31	$28.21	$28.64	$28.02	$28.12	$25.29	2,361,504
2021-08-30	$28.50	$28.81	$28.26	$28.27	$25.42	1,284,902
2021-08-27	$27.89	$28.48	$27.89	$28.35	$25.50	1,168,571
2021-08-26	$28.25	$28.31	$27.67	$27.67	$24.88	1,626,413
2021-08-25	$27.81	$28.40	$27.60	$28.15	$25.32	1,807,245
2021-08-24	$28.02	$28.18	$27.75	$27.83	$25.03	1,428,217
2021-08-23	$28.08	$28.42	$27.88	$27.96	$25.15	1,544,627
2021-08-20	$27.25	$27.73	$27.20	$27.73	$24.94	1,233,913
2021-08-19	$27.21	$27.36	$26.80	$27.32	$24.57	2,518,691
2021-08-18	$28.21	$28.21	$27.43	$27.53	$24.76	1,981,980
2021-08-17	$28.09	$28.49	$27.68	$27.99	$25.17	1,242,488
2021-08-16	$27.93	$28.43	$27.79	$28.14	$25.31	1,525,779
2021-08-13	$28.88	$28.88	$28.16	$28.21	$25.37	1,674,129
2021-08-12	$28.40	$28.77	$27.95	$28.77	$25.87	1,363,330
2021-08-11	$28.25	$28.47	$27.93	$28.41	$25.55	1,568,020
2021-08-10	$27.35	$28.22	$27.22	$28.16	$25.32	1,934,874
2021-08-09	$27.23	$27.45	$26.96	$27.20	$24.46	1,839,466
2021-08-06	$27.70	$27.90	$27.37	$27.50	$24.73	1,766,796
2021-08-05	$27.66	$28.03	$27.29	$27.59	$24.81	2,795,095
2021-08-04	$28.23	$28.98	$27.85	$28.19	$24.74	3,583,623
2021-08-03	$28.30	$28.63	$27.88	$28.42	$24.94	2,397,589
2021-08-02	$28.52	$28.88	$27.87	$28.05	$24.61	2,615,400
2021-07-30	$28.74	$28.89	$28.24	$28.38	$24.90	1,608,507
2021-07-29	$28.74	$28.83	$28.12	$28.77	$25.24	1,562,940
2021-07-28	$27.99	$28.54	$27.65	$28.43	$24.95	1,532,957
2021-07-27	$28.27	$28.37	$27.81	$27.87	$24.45	1,242,010
2021-07-26	$27.89	$28.52	$27.85	$28.41	$24.93	1,415,795
2021-07-23	$27.83	$28.00	$27.57	$27.96	$24.53	1,511,776
2021-07-22	$27.67	$28.13	$27.44	$27.79	$24.38	1,480,869
2021-07-21	$28.22	$28.75	$27.52	$27.52	$24.15	2,509,283
2021-07-20	$26.47	$27.61	$26.28	$27.61	$24.23	2,225,554
2021-07-19	$26.59	$26.81	$26.01	$26.20	$22.99	4,631,386
2021-07-16	$27.85	$28.10	$27.22	$27.42	$24.06	2,901,353
2021-07-15	$28.45	$28.45	$27.73	$27.96	$24.53	2,638,251
2021-07-14	$28.83	$29.23	$28.44	$28.53	$25.03	1,476,528
2021-07-13	$29.55	$29.65	$28.76	$28.77	$25.24	1,664,184
2021-07-12	$29.75	$29.87	$29.48	$29.58	$25.96	1,643,166
2021-07-09	$29.37	$29.86	$29.26	$29.86	$26.20	1,185,421
2021-07-08	$28.54	$29.07	$28.33	$29.05	$25.49	1,529,284
2021-07-07	$29.76	$30.05	$28.79	$28.89	$25.35	1,920,715
2021-07-06	$30.03	$30.10	$29.31	$29.88	$26.22	1,278,857
2021-07-02	$29.94	$30.05	$29.61	$30.03	$26.35	1,351,262
2021-07-01	$29.99	$30.09	$29.54	$29.84	$26.18	1,779,261
2021-06-30	$29.17	$29.80	$29.17	$29.61	$25.98	1,280,375
2021-06-29	$29.01	$29.36	$28.92	$29.17	$25.60	930,807
2021-06-28	$29.39	$29.39	$28.41	$28.90	$25.36	2,815,889
2021-06-25	$29.39	$29.62	$29.01	$29.39	$25.79	1,945,004
2021-06-24	$29.58	$29.73	$29.25	$29.31	$25.72	6,767,573
2021-06-23	$29.88	$30.08	$29.53	$29.53	$25.91	1,069,516
2021-06-22	$30.24	$30.25	$29.56	$29.77	$26.12	3,067,836
2021-06-21	$29.97	$30.32	$29.94	$30.22	$26.52	1,907,422
2021-06-18	$29.86	$30.14	$29.53	$29.62	$25.99	2,544,932
2021-06-17	$31.06	$31.08	$29.66	$30.23	$26.53	2,849,599
2021-06-16	$30.92	$31.31	$30.77	$30.94	$27.15	1,949,579
2021-06-15	$31.26	$31.40	$30.72	$31.14	$27.32	2,078,750
2021-06-14	$30.82	$31.33	$30.69	$31.13	$27.32	2,525,767
2021-06-11	$30.32	$30.85	$30.30	$30.68	$26.92	1,756,441
2021-06-10	$29.86	$30.22	$29.64	$30.19	$26.49	1,521,265
2021-06-09	$29.45	$29.86	$29.36	$29.63	$26.00	2,095,360
2021-06-08	$29.15	$29.52	$28.87	$29.38	$25.78	2,242,864
2021-06-07	$29.26	$29.52	$29.20	$29.24	$25.66	2,118,652
2021-06-04	$29.19	$29.66	$29.01	$29.12	$25.55	2,640,061
2021-06-03	$29.11	$29.33	$28.97	$29.04	$25.48	1,797,317
2021-06-02	$29.18	$29.34	$28.95	$29.04	$25.48	2,010,884
2021-06-01	$28.99	$29.23	$28.97	$29.08	$25.52	2,000,840
2021-05-28	$28.88	$28.95	$28.44	$28.63	$25.12	1,939,444
2021-05-27	$29.26	$29.26	$28.65	$28.74	$25.22	2,269,631
2021-05-26	$28.70	$29.02	$28.51	$28.85	$25.31	2,079,501
2021-05-25	$28.85	$28.95	$28.60	$28.76	$25.24	1,938,343
2021-05-24	$28.95	$28.96	$28.65	$28.86	$25.32	1,646,077
2021-05-21	$29.13	$29.34	$28.68	$28.72	$25.20	1,620,884
2021-05-20	$29.11	$29.18	$28.68	$29.01	$25.46	1,920,120
2021-05-19	$28.97	$29.36	$28.66	$29.04	$25.48	2,233,434
2021-05-18	$29.74	$29.87	$29.35	$29.35	$25.75	1,553,574
2021-05-17	$28.75	$29.65	$28.34	$29.65	$26.02	2,805,186
2021-05-14	$29.00	$29.56	$28.63	$28.69	$25.17	3,640,099
2021-05-13	$27.78	$28.52	$27.74	$28.47	$24.98	1,392,886
2021-05-12	$28.49	$28.95	$27.91	$28.01	$24.58	1,940,363
2021-05-11	$28.03	$28.56	$27.70	$28.34	$24.87	1,677,442
2021-05-10	$28.27	$28.70	$28.21	$28.52	$25.03	4,042,971
2021-05-07	$27.90	$28.45	$27.71	$28.31	$24.84	3,186,888
2021-05-06	$28.00	$28.33	$27.55	$28.29	$24.82	1,897,054
2021-05-05	$28.50	$28.88	$27.33	$28.64	$24.53	2,513,308
2021-05-04	$27.57	$28.45	$27.38	$28.15	$24.11	3,569,605
2021-05-03	$27.42	$27.50	$26.92	$27.31	$23.39	2,836,274
2021-04-30	$27.49	$27.67	$26.99	$26.99	$23.12	2,213,113
2021-04-29	$27.35	$27.58	$27.05	$27.53	$23.58	2,152,019
2021-04-28	$26.75	$27.24	$26.75	$27.23	$23.33	2,658,048
2021-04-27	$26.72	$26.85	$26.31	$26.56	$22.75	1,771,947
2021-04-26	$26.70	$26.90	$26.59	$26.71	$22.88	1,692,603
2021-04-23	$26.37	$26.65	$26.15	$26.52	$22.72	1,774,310
2021-04-22	$26.80	$26.80	$26.08	$26.20	$22.44	1,459,833
2021-04-21	$25.97	$26.75	$25.85	$26.69	$22.86	1,192,277
2021-04-20	$26.71	$26.71	$25.86	$26.18	$22.43	2,161,582
2021-04-19	$26.71	$26.88	$26.56	$26.70	$22.87	5,017,472
2021-04-16	$26.85	$26.88	$26.59	$26.61	$22.80	1,371,047
2021-04-15	$26.50	$26.81	$26.22	$26.73	$22.90	1,415,169
2021-04-14	$26.18	$26.76	$26.18	$26.40	$22.62	2,425,912
2021-04-13	$25.80	$26.16	$25.78	$26.08	$22.34	1,158,940
2021-04-12	$26.27	$26.34	$25.87	$25.92	$22.20	1,860,322
2021-04-09	$26.53	$26.73	$26.00	$26.06	$22.32	1,782,692
2021-04-08	$26.18	$26.68	$26.01	$26.68	$22.86	1,277,595
2021-04-07	$26.34	$26.36	$26.05	$26.33	$22.56	1,421,491
2021-04-06	$26.22	$26.48	$25.96	$26.17	$22.42	1,623,677
2021-04-05	$26.15	$26.20	$25.64	$26.12	$22.38	1,869,805
2021-04-01	$25.74	$26.21	$25.63	$26.12	$22.38	2,363,952
2021-03-31	$25.35	$25.97	$25.26	$25.63	$21.96	2,973,743
2021-03-30	$25.04	$25.56	$24.90	$25.32	$21.69	1,349,380
2021-03-29	$25.61	$25.80	$24.97	$25.26	$21.64	1,895,548
2021-03-26	$25.12	$25.73	$25.03	$25.52	$21.86	3,065,244
2021-03-25	$24.66	$25.20	$24.27	$25.03	$21.44	2,572,223
2021-03-24	$25.00	$25.33	$24.90	$25.00	$21.42	1,954,314
2021-03-23	$25.59	$25.73	$24.68	$24.70	$21.16	3,797,115
2021-03-22	$26.15	$26.17	$25.81	$25.97	$22.25	2,696,526
2021-03-19	$25.50	$26.31	$25.50	$26.04	$22.31	3,590,955
2021-03-18	$26.06	$26.37	$25.43	$25.44	$21.79	3,066,388
2021-03-17	$26.02	$26.44	$25.83	$26.35	$22.57	2,280,716
2021-03-16	$26.55	$26.55	$25.80	$25.98	$22.26	2,559,094
2021-03-15	$26.45	$26.53	$26.12	$26.28	$22.51	2,921,293
2021-03-12	$26.25	$26.46	$25.98	$26.35	$22.57	2,351,444
2021-03-11	$26.73	$26.73	$26.18	$26.33	$22.56	2,606,384
2021-03-10	$25.71	$26.43	$25.57	$26.36	$22.58	3,079,163
2021-03-09	$26.10	$26.15	$25.36	$25.36	$21.72	2,379,359
2021-03-08	$25.92	$26.19	$25.57	$26.00	$22.27	2,339,837
2021-03-05	$25.91	$26.15	$25.00	$25.78	$22.08	1,780,926
2021-03-04	$25.00	$26.04	$25.00	$25.48	$21.83	2,589,746
2021-03-03	$25.00	$25.42	$24.81	$24.90	$21.33	3,157,037
2021-03-02	$24.99	$25.10	$24.73	$24.88	$21.31	1,851,108
2021-03-01	$24.28	$25.00	$24.17	$24.99	$21.41	4,282,684
2021-02-26	$23.88	$24.06	$23.24	$23.81	$20.40	3,216,109
2021-02-25	$24.76	$25.00	$23.87	$23.92	$20.49	2,580,454
2021-02-24	$24.77	$25.19	$24.53	$24.67	$21.13	3,346,374
2021-02-23	$24.43	$24.79	$23.53	$24.66	$21.12	2,869,098
2021-02-22	$24.57	$25.10	$24.45	$24.51	$21.00	2,983,108
2021-02-19	$24.52	$24.70	$24.14	$24.50	$20.99	2,085,412
2021-02-18	$24.95	$25.12	$24.33	$24.42	$20.92	1,854,373
2021-02-17	$25.05	$25.21	$24.33	$25.20	$21.59	2,427,927
2021-02-16	$24.99	$25.11	$24.59	$25.00	$21.42	2,364,372
2021-02-12	$23.63	$24.64	$23.59	$24.61	$21.08	3,029,604
2021-02-11	$23.81	$24.20	$23.32	$23.59	$20.21	2,335,350
2021-02-10	$23.80	$24.53	$23.67	$23.95	$20.52	2,859,752
2021-02-09	$23.95	$24.07	$23.54	$23.60	$20.22	1,836,846
2021-02-08	$23.70	$24.24	$23.65	$23.94	$20.51	2,158,260
2021-02-05	$23.64	$23.92	$23.46	$23.56	$20.18	2,127,400
2021-02-04	$24.23	$24.50	$24.00	$24.09	$20.05	2,802,005
2021-02-03	$23.90	$24.44	$23.82	$24.03	$20.00	3,112,187
2021-02-02	$23.94	$24.39	$23.41	$23.52	$19.58	2,846,917
2021-02-01	$23.63	$23.63	$23.06	$23.29	$19.39	3,293,823
2021-01-29	$23.25	$23.46	$22.84	$23.11	$19.24	1,794,959
2021-01-28	$21.92	$23.32	$21.92	$23.29	$19.39	2,537,238
2021-01-27	$22.50	$22.68	$21.66	$21.97	$18.29	3,026,197
2021-01-26	$23.65	$23.95	$22.61	$22.68	$18.88	2,857,524
2021-01-25	$22.90	$23.65	$22.71	$23.65	$19.69	3,443,025
2021-01-22	$22.95	$23.30	$22.69	$23.00	$19.14	1,978,478
2021-01-21	$24.40	$24.47	$23.12	$23.57	$19.62	2,265,399
2021-01-20	$24.46	$24.59	$24.05	$24.19	$20.13	2,118,676
2021-01-19	$24.81	$24.95	$24.19	$24.22	$20.16	2,143,940
2021-01-15	$24.86	$24.95	$24.11	$24.65	$20.52	1,707,142
2021-01-14	$25.03	$25.26	$24.76	$24.90	$20.73	3,350,311
2021-01-13	$25.00	$25.29	$24.83	$24.91	$20.73	2,552,247
2021-01-12	$24.18	$24.88	$24.13	$24.85	$20.68	2,334,741
2021-01-11	$23.49	$24.11	$23.35	$23.88	$19.88	1,843,509
2021-01-08	$24.10	$24.18	$23.42	$23.50	$19.56	1,877,863
2021-01-07	$24.00	$24.30	$23.82	$23.96	$19.94	1,722,871
2021-01-06	$23.15	$23.95	$22.75	$23.94	$19.93	4,007,741
2021-01-05	$22.13	$23.35	$22.12	$22.86	$19.03	2,421,801
2021-01-04	$22.13	$22.34	$21.66	$21.97	$18.29	2,649,298
2020-12-31	$21.48	$21.83	$21.45	$21.65	$18.02	1,428,035
2020-12-30	$21.43	$21.84	$21.43	$21.56	$17.95	1,376,030
2020-12-29	$21.61	$21.84	$21.30	$21.52	$17.91	1,479,875
2020-12-28	$21.76	$22.07	$21.03	$21.50	$17.90	4,518,032
2020-12-24	$22.00	$22.00	$21.50	$21.74	$18.10	1,016,987
2020-12-23	$22.09	$22.55	$21.87	$22.05	$18.35	2,619,295
2020-12-22	$22.05	$22.45	$21.79	$21.92	$18.25	1,275,428
2020-12-21	$22.33	$22.53	$21.25	$22.12	$18.41	5,082,618
2020-12-18	$23.12	$23.43	$22.61	$22.62	$18.83	2,780,833
2020-12-17	$23.01	$23.09	$22.66	$22.98	$19.13	1,789,265
2020-12-16	$23.21	$23.21	$22.82	$22.95	$19.10	1,312,452
2020-12-15	$22.92	$23.44	$22.63	$23.20	$19.31	1,638,808
2020-12-14	$23.84	$23.94	$22.51	$22.83	$19.00	2,861,141
2020-12-11	$22.93	$23.69	$22.80	$23.60	$19.64	1,460,418
2020-12-10	$22.89	$23.54	$22.75	$23.01	$19.15	3,250,465
2020-12-09	$23.41	$23.71	$22.51	$22.80	$18.98	3,697,681
2020-12-08	$22.70	$23.51	$22.63	$23.03	$19.17	2,321,545
2020-12-07	$22.80	$23.24	$22.42	$22.83	$19.00	2,964,706
2020-12-04	$22.50	$23.44	$22.36	$23.01	$19.15	4,496,319
2020-12-03	$21.98	$22.49	$21.80	$22.12	$18.41	2,895,830
2020-12-02	$21.12	$22.05	$21.12	$21.80	$18.15	2,054,888
2020-12-01	$21.30	$21.94	$21.23	$21.27	$17.70	2,137,525
2020-11-30	$21.65	$21.88	$20.91	$21.04	$17.51	2,469,343
2020-11-27	$22.10	$22.40	$21.63	$21.66	$18.03	980,158
2020-11-25	$22.44	$22.50	$21.83	$22.27	$18.54	2,806,025
2020-11-24	$22.42	$22.95	$22.40	$22.58	$18.79	3,117,314
2020-11-23	$20.99	$22.00	$20.99	$21.97	$18.29	2,828,698
2020-11-20	$21.19	$21.36	$20.72	$20.75	$17.27	2,197,230
2020-11-19	$20.02	$21.39	$19.99	$21.25	$17.69	3,091,243
2020-11-18	$20.74	$21.49	$20.01	$20.10	$16.73	4,172,234
2020-11-17	$20.25	$20.80	$19.93	$20.76	$17.28	2,509,225
2020-11-16	$20.45	$20.97	$20.22	$20.41	$16.99	3,102,982
2020-11-13	$19.70	$20.05	$19.50	$19.90	$16.56	2,193,200
2020-11-12	$19.11	$19.83	$19.02	$19.49	$16.22	2,971,123
2020-11-11	$19.61	$19.92	$19.21	$19.38	$16.13	1,968,391
2020-11-10	$19.54	$19.79	$19.07	$19.48	$16.21	2,862,620
2020-11-09	$18.77	$19.69	$18.73	$19.18	$15.96	4,863,116
2020-11-06	$18.00	$18.24	$17.32	$17.59	$14.64	2,482,815
2020-11-05	$17.91	$18.28	$17.80	$18.14	$15.10	2,154,322
2020-11-04	$18.70	$19.37	$18.31	$18.58	$14.90	3,265,609
2020-11-03	$18.40	$18.84	$18.24	$18.46	$14.80	2,867,967
2020-11-02	$17.62	$18.40	$17.55	$18.00	$14.44	4,286,459
2020-10-30	$16.89	$17.22	$16.76	$17.21	$13.80	2,319,268
2020-10-29	$16.70	$17.07	$16.47	$17.02	$13.65	3,380,014
2020-10-28	$16.82	$17.03	$16.55	$16.75	$13.43	2,686,343
2020-10-27	$16.83	$17.19	$16.58	$17.06	$13.68	2,755,451
2020-10-26	$17.12	$17.13	$16.68	$16.87	$13.53	2,589,346
2020-10-23	$17.44	$17.80	$17.11	$17.38	$13.94	1,214,971
2020-10-22	$16.77	$17.50	$16.77	$17.36	$13.92	2,463,369
2020-10-21	$16.99	$17.10	$16.76	$16.81	$13.48	2,087,152
2020-10-20	$16.89	$17.08	$16.55	$16.90	$13.55	2,361,720
2020-10-19	$16.97	$17.14	$16.67	$16.77	$13.45	2,054,517
2020-10-16	$17.21	$17.26	$16.91	$16.97	$13.61	1,432,250
2020-10-15	$17.00	$17.39	$16.75	$17.14	$13.75	1,877,841
2020-10-14	$17.09	$17.51	$17.06	$17.21	$13.80	2,205,690
2020-10-13	$17.31	$17.31	$16.85	$17.08	$13.70	2,205,932
2020-10-12	$17.22	$17.37	$17.05	$17.26	$13.84	2,057,253
2020-10-09	$17.45	$17.68	$17.22	$17.26	$13.84	2,721,478
2020-10-08	$16.00	$17.28	$16.00	$17.26	$13.84	2,556,473
2020-10-07	$16.09	$16.13	$15.76	$15.97	$12.81	1,671,055
2020-10-06	$16.46	$16.58	$15.73	$15.95	$12.79	1,683,243
2020-10-05	$15.85	$16.25	$15.48	$16.25	$13.03	1,961,581
2020-10-02	$15.08	$15.75	$15.08	$15.56	$12.48	1,783,166
2020-10-01	$15.71	$15.96	$15.05	$15.51	$12.44	2,490,999
2020-09-30	$16.41	$16.66	$15.59	$15.74	$12.62	3,730,711
2020-09-29	$16.48	$16.69	$16.18	$16.43	$13.18	2,173,454
2020-09-28	$16.27	$16.79	$16.14	$16.65	$13.35	1,594,823
2020-09-25	$15.78	$16.14	$15.50	$16.08	$12.90	3,877,938
2020-09-24	$15.85	$15.96	$15.17	$15.80	$12.67	4,614,764
2020-09-23	$16.91	$17.03	$15.86	$15.89	$12.74	4,498,468
2020-09-22	$17.30	$17.50	$16.82	$16.83	$13.50	1,885,463
2020-09-21	$17.63	$17.69	$17.06	$17.20	$13.79	2,786,893
2020-09-18	$17.49	$17.93	$17.29	$17.93	$14.38	8,564,682
2020-09-17	$17.55	$17.65	$17.11	$17.59	$14.11	3,102,269
2020-09-16	$17.67	$18.10	$17.43	$17.76	$14.24	2,327,133
2020-09-15	$18.13	$18.15	$17.42	$17.49	$14.03	2,769,655
2020-09-14	$17.50	$18.19	$17.36	$17.98	$14.42	2,808,523
2020-09-11	$17.50	$17.94	$17.20	$17.42	$13.97	3,747,095
2020-09-10	$17.65	$17.75	$17.37	$17.37	$13.93	2,538,340
2020-09-09	$17.67	$17.91	$17.38	$17.39	$13.95	2,198,687
2020-09-08	$17.57	$17.68	$17.22	$17.54	$14.07	2,142,357
2020-09-04	$17.80	$17.98	$17.21	$17.90	$14.36	2,709,810
2020-09-03	$17.73	$17.97	$17.50	$17.72	$14.21	2,205,170
2020-09-02	$17.79	$18.23	$17.66	$17.86	$14.32	2,099,454
2020-09-01	$18.10	$18.12	$17.64	$17.89	$14.35	2,285,742
2020-08-31	$18.65	$18.66	$18.12	$18.27	$14.65	3,084,216
2020-08-28	$18.09	$18.72	$17.99	$18.71	$15.00	2,157,314
2020-08-27	$17.75	$18.04	$17.58	$18.00	$14.44	2,795,986
2020-08-26	$18.59	$18.65	$17.81	$17.81	$14.28	2,563,395
2020-08-25	$18.62	$18.66	$18.30	$18.61	$14.92	2,099,416
2020-08-24	$18.87	$19.09	$18.51	$18.58	$14.90	2,696,071
2020-08-21	$18.74	$19.00	$18.53	$18.75	$15.04	2,157,822
2020-08-20	$18.65	$19.10	$18.29	$18.86	$15.12	2,649,052
2020-08-19	$19.00	$19.32	$18.85	$18.88	$15.14	1,529,073
2020-08-18	$20.01	$20.12	$19.10	$19.11	$15.33	1,853,087
2020-08-17	$19.84	$20.13	$19.56	$20.02	$16.06	2,415,906
2020-08-14	$19.54	$20.15	$19.47	$19.78	$15.86	2,284,975
2020-08-13	$19.45	$19.79	$19.08	$19.35	$15.52	1,742,734
2020-08-12	$19.60	$19.81	$19.20	$19.51	$15.65	1,809,766
2020-08-11	$19.50	$19.88	$19.16	$19.33	$15.50	2,550,789
2020-08-10	$18.40	$19.46	$18.34	$19.38	$15.54	2,879,421
2020-08-07	$18.40	$18.60	$18.07	$18.40	$14.76	2,394,044
2020-08-06	$18.68	$18.69	$18.19	$18.53	$14.86	3,130,997
2020-08-05	$19.87	$19.94	$18.93	$19.24	$14.88	5,255,140
2020-08-04	$19.05	$19.66	$18.91	$19.64	$15.19	4,328,090
2020-08-03	$18.93	$19.54	$18.40	$19.00	$14.69	5,163,043
2020-07-31	$18.25	$18.35	$17.83	$18.27	$14.13	3,206,553
2020-07-30	$18.39	$18.39	$18.02	$18.25	$14.11	1,859,289
2020-07-29	$18.14	$18.81	$18.12	$18.57	$14.36	3,610,463
2020-07-28	$18.17	$18.38	$17.80	$18.00	$13.92	2,083,333
2020-07-27	$18.51	$18.52	$18.06	$18.28	$14.14	1,182,491
2020-07-24	$18.37	$18.75	$18.34	$18.55	$14.34	2,492,922
2020-07-23	$18.50	$18.80	$18.38	$18.51	$14.31	1,766,317
2020-07-22	$19.05	$19.05	$18.47	$18.66	$14.43	2,228,824
2020-07-21	$18.56	$19.09	$18.56	$19.09	$14.76	3,302,438
2020-07-20	$18.80	$18.86	$18.24	$18.34	$14.18	1,500,041
2020-07-17	$18.33	$19.12	$18.24	$18.58	$14.37	2,708,711
2020-07-16	$17.96	$18.38	$17.76	$18.31	$14.16	2,671,706
2020-07-15	$17.48	$18.36	$17.36	$18.26	$14.12	3,251,518
2020-07-14	$17.05	$17.42	$16.92	$17.29	$13.37	2,811,425
2020-07-13	$17.60	$17.65	$16.97	$17.10	$13.22	3,939,508
2020-07-10	$17.30	$17.71	$17.22	$17.48	$13.52	1,802,672
2020-07-09	$18.00	$18.35	$17.30	$17.42	$13.47	4,070,329
2020-07-08	$18.00	$18.59	$17.88	$18.00	$13.92	3,719,095
2020-07-07	$17.59	$18.36	$17.35	$18.00	$13.92	3,324,972
2020-07-06	$17.70	$18.11	$16.85	$17.59	$13.60	3,858,220
2020-07-02	$17.60	$17.80	$17.41	$17.57	$13.59	1,984,915
2020-07-01	$17.18	$17.70	$17.01	$17.33	$13.40	2,520,705
2020-06-30	$16.75	$17.28	$16.59	$17.28	$13.36	3,152,204
2020-06-29	$17.13	$17.24	$16.79	$16.94	$13.10	2,729,497
2020-06-26	$18.09	$18.11	$17.02	$17.31	$13.39	3,066,301
2020-06-25	$17.75	$18.22	$17.47	$18.09	$13.99	2,422,573
2020-06-24	$18.08	$18.21	$17.31	$17.75	$13.73	2,317,908
2020-06-23	$19.06	$19.08	$18.31	$18.45	$14.27	1,959,183
2020-06-22	$18.22	$18.86	$18.03	$18.84	$14.57	2,051,575
2020-06-19	$18.50	$19.30	$18.25	$18.28	$14.14	6,446,198
2020-06-18	$18.02	$18.52	$17.83	$17.96	$13.89	3,836,508
2020-06-17	$19.03	$19.18	$18.23	$18.31	$14.16	3,908,772
2020-06-16	$19.93	$19.96	$18.60	$19.10	$14.77	7,896,746
2020-06-15	$17.25	$19.15	$17.08	$18.93	$14.64	3,326,392
2020-06-12	$18.25	$18.37	$17.29	$17.91	$13.85	4,297,343
2020-06-11	$18.22	$18.50	$17.58	$17.59	$13.60	5,074,600
2020-06-10	$19.67	$19.75	$19.03	$19.25	$14.89	3,877,277
2020-06-09	$20.80	$20.80	$19.83	$19.92	$15.40	3,715,800
2020-06-08	$21.81	$21.93	$20.78	$21.30	$16.47	3,013,243
2020-06-05	$20.80	$21.66	$20.72	$20.95	$16.20	3,626,841
2020-06-04	$19.69	$20.17	$19.60	$20.15	$15.58	2,248,151
2020-06-03	$19.24	$20.00	$19.11	$19.73	$15.26	1,909,455
2020-06-02	$18.69	$19.08	$18.68	$19.00	$14.69	1,608,994
2020-06-01	$19.00	$19.02	$18.53	$18.58	$14.37	1,923,405
2020-05-29	$18.62	$19.06	$17.95	$18.99	$14.68	4,722,484
2020-05-28	$18.98	$18.98	$18.34	$18.63	$14.41	3,812,690
2020-05-27	$19.80	$19.80	$18.95	$19.07	$14.75	3,170,728
2020-05-26	$20.15	$20.15	$19.49	$19.57	$15.13	2,229,296
2020-05-22	$19.52	$19.74	$18.96	$19.72	$15.25	2,354,244
2020-05-21	$20.26	$20.42	$19.42	$19.69	$15.23	3,013,228
2020-05-20	$19.54	$20.33	$19.47	$20.02	$15.48	3,484,380
2020-05-19	$19.19	$19.60	$18.75	$19.36	$14.97	3,143,826
2020-05-18	$18.90	$19.56	$18.76	$19.14	$14.80	5,189,416
2020-05-15	$17.85	$18.45	$17.46	$18.15	$14.03	2,903,523
2020-05-14	$17.02	$18.50	$16.72	$17.61	$13.62	3,670,259
2020-05-13	$17.70	$17.75	$16.94	$17.34	$13.41	4,716,620
2020-05-12	$17.68	$18.74	$17.59	$17.60	$13.61	2,815,486
2020-05-11	$17.50	$17.67	$17.12	$17.49	$13.52	2,058,346
2020-05-08	$16.77	$17.78	$16.71	$17.72	$13.70	3,307,230
2020-05-07	$16.90	$17.39	$16.52	$16.58	$12.82	4,263,884
2020-05-06	$17.26	$17.89	$16.97	$17.14	$12.73	3,526,516
2020-05-05	$17.90	$18.73	$16.87	$17.01	$12.63	4,346,172
2020-05-04	$17.20	$17.89	$16.88	$17.46	$12.96	2,608,619
2020-05-01	$17.71	$18.19	$17.33	$17.43	$12.94	3,105,203
2020-04-30	$18.96	$20.07	$18.00	$18.10	$13.44	6,033,239
2020-04-29	$18.18	$19.16	$18.01	$18.95	$14.07	6,573,044
2020-04-28	$16.99	$17.48	$16.79	$17.46	$12.96	3,690,638
2020-04-27	$16.27	$16.85	$15.60	$16.75	$12.44	6,362,372
2020-04-24	$17.11	$17.52	$16.23	$16.67	$12.38	9,723,515
2020-04-23	$15.57	$17.10	$15.27	$17.00	$12.62	5,598,754
2020-04-22	$15.70	$15.97	$14.73	$15.21	$11.29	5,513,575
2020-04-21	$13.90	$15.20	$13.63	$15.15	$11.25	5,243,261
2020-04-20	$13.09	$15.73	$13.04	$14.15	$10.51	7,205,641
2020-04-17	$12.98	$14.16	$12.74	$14.05	$10.43	7,838,070
2020-04-16	$12.95	$13.53	$12.61	$12.61	$9.36	4,791,265
2020-04-15	$12.41	$13.24	$12.20	$12.99	$9.64	8,356,935
2020-04-14	$12.46	$13.22	$12.33	$12.93	$9.60	5,877,366
2020-04-13	$12.57	$12.79	$11.99	$12.33	$9.15	3,499,542
2020-04-09	$13.00	$13.32	$12.14	$12.38	$9.19	6,573,856
2020-04-08	$12.49	$12.92	$12.00	$12.32	$9.15	7,441,000
2020-04-07	$12.50	$12.92	$11.95	$12.51	$9.29	5,706,989
2020-04-06	$11.85	$12.77	$11.72	$11.90	$8.84	6,784,090
2020-04-03	$12.24	$12.34	$11.06	$11.77	$8.74	4,604,010
2020-04-02	$11.81	$13.46	$11.53	$11.78	$8.75	5,849,434
2020-04-01	$10.93	$11.75	$10.50	$11.40	$8.46	4,655,227
2020-03-31	$10.44	$11.68	$10.07	$11.62	$8.63	7,654,384
2020-03-30	$10.63	$10.79	$9.71	$10.06	$7.47	3,839,616
2020-03-27	$11.24	$11.24	$10.38	$10.85	$8.06	4,368,061
2020-03-26	$11.62	$12.55	$11.04	$11.55	$8.58	3,715,298
2020-03-25	$10.80	$12.44	$10.44	$11.48	$8.52	9,051,287
2020-03-24	$12.06	$12.09	$10.33	$10.68	$7.93	6,265,850
2020-03-23	$11.36	$11.67	$10.04	$11.19	$8.31	6,303,239
2020-03-20	$11.79	$13.00	$10.27	$11.73	$8.71	9,245,970
2020-03-19	$8.64	$11.96	$7.86	$11.38	$8.45	10,959,680
2020-03-18	$8.17	$9.24	$6.87	$8.38	$6.22	10,887,028
2020-03-17	$10.99	$11.19	$9.35	$9.47	$7.03	8,770,024
2020-03-16	$10.96	$11.65	$9.65	$11.25	$8.35	6,910,307
2020-03-13	$14.26	$14.50	$12.20	$13.05	$9.69	10,243,912
2020-03-12	$13.54	$13.99	$11.71	$13.25	$9.84	10,607,907
2020-03-11	$15.94	$16.37	$14.90	$15.41	$11.44	8,468,469
2020-03-10	$16.37	$17.16	$14.19	$16.88	$12.53	9,267,799
2020-03-09	$13.81	$16.44	$12.52	$15.07	$11.19	12,968,381
2020-03-06	$18.75	$18.94	$17.99	$18.29	$13.58	8,070,846
2020-03-05	$19.15	$19.44	$18.69	$19.31	$14.34	6,196,077
2020-03-04	$20.06	$20.10	$19.13	$19.62	$14.57	2,900,861
2020-03-03	$20.13	$20.36	$19.23	$19.62	$14.57	2,477,740
2020-03-02	$20.65	$20.65	$19.50	$20.07	$14.90	3,857,867
2020-02-28	$18.23	$20.29	$17.68	$20.29	$15.06	7,196,848
2020-02-27	$20.24	$20.24	$18.78	$19.00	$14.11	6,450,068
2020-02-26	$21.27	$21.39	$20.44	$20.70	$15.37	4,781,558
2020-02-25	$22.31	$22.40	$21.09	$21.22	$15.76	7,121,498
2020-02-24	$22.40	$22.80	$22.08	$22.30	$16.56	3,513,662
2020-02-21	$23.50	$23.58	$23.00	$23.25	$17.26	2,301,974
2020-02-20	$23.82	$24.14	$23.46	$23.61	$17.53	4,005,263
2020-02-19	$23.91	$24.01	$23.31	$23.70	$17.60	2,021,616
2020-02-18	$23.85	$24.08	$23.71	$23.81	$17.68	3,887,324
2020-02-14	$23.95	$24.06	$23.55	$24.02	$17.83	2,108,826
2020-02-13	$23.78	$24.22	$23.75	$23.81	$17.68	4,256,709
2020-02-12	$22.70	$24.02	$22.67	$23.95	$17.78	8,566,211
2020-02-11	$22.55	$22.72	$22.24	$22.54	$16.74	3,256,060
2020-02-10	$23.07	$23.12	$22.33	$22.39	$16.62	4,906,601
2020-02-07	$23.20	$23.21	$22.85	$23.00	$17.08	2,956,107
2020-02-06	$23.42	$23.48	$23.20	$23.36	$17.34	1,943,855
2020-02-05	$23.19	$23.77	$23.19	$23.36	$17.34	2,331,261
2020-02-04	$23.32	$23.49	$22.87	$22.96	$17.05	2,984,847
2020-02-03	$23.50	$23.75	$22.95	$23.02	$17.09	3,640,432
2020-01-31	$24.00	$24.35	$23.61	$24.05	$17.34	4,520,195
2020-01-30	$23.47	$24.00	$23.03	$23.83	$17.18	4,591,667
2020-01-29	$24.28	$24.76	$23.23	$23.56	$16.99	5,964,297
2020-01-28	$24.27	$24.28	$23.76	$24.09	$17.37	5,686,018
2020-01-27	$24.24	$24.44	$24.05	$24.14	$17.40	3,443,899
2020-01-24	$24.95	$25.03	$24.40	$24.57	$17.71	2,784,869
2020-01-23	$24.78	$25.11	$24.33	$24.85	$17.92	3,670,459
2020-01-22	$25.84	$25.86	$24.83	$24.88	$17.94	6,923,588
2020-01-21	$26.53	$26.53	$25.67	$25.68	$18.51	4,410,607
2020-01-17	$27.00	$27.03	$26.41	$26.55	$19.14	2,607,428
2020-01-16	$26.94	$27.13	$26.74	$26.90	$19.39	2,344,776
2020-01-15	$27.20	$27.20	$26.72	$26.79	$19.31	3,610,750
2020-01-14	$26.76	$27.11	$26.48	$27.11	$19.54	4,126,014
2020-01-13	$27.08	$27.18	$26.79	$26.80	$19.32	2,739,454
2020-01-10	$27.15	$27.15	$26.76	$26.95	$19.43	2,505,826
2020-01-09	$27.00	$27.36	$26.88	$27.05	$19.50	4,312,463
2020-01-08	$26.90	$27.15	$26.69	$26.86	$19.36	4,367,323
2020-01-07	$26.65	$27.01	$26.53	$26.86	$19.36	3,853,164
2020-01-06	$26.04	$27.00	$26.02	$26.61	$19.18	5,238,745
2020-01-03	$26.02	$26.16	$25.60	$25.81	$18.61	2,785,915
2020-01-02	$25.66	$25.93	$25.50	$25.90	$18.67	2,856,286
2019-12-31	$25.10	$25.75	$25.10	$25.46	$18.36	3,788,844
2019-12-30	$25.77	$25.92	$25.25	$25.43	$18.33	3,119,638
2019-12-27	$26.03	$26.10	$25.65	$25.81	$18.61	2,485,614
2019-12-26	$25.81	$26.11	$25.78	$26.01	$18.75	2,318,716
2019-12-24	$25.90	$26.01	$25.68	$25.84	$18.63	1,093,107
2019-12-23	$25.72	$26.03	$25.56	$25.85	$18.64	3,367,279
2019-12-20	$26.10	$26.10	$25.56	$25.84	$18.63	6,075,224
2019-12-19	$25.95	$26.13	$25.70	$25.82	$18.61	3,081,658
2019-12-18	$25.31	$26.12	$25.28	$25.86	$18.64	4,555,958
2019-12-17	$25.70	$25.90	$25.19	$25.34	$18.27	4,263,800
2019-12-16	$24.84	$25.77	$24.83	$25.69	$18.52	3,070,260
2019-12-13	$25.25	$25.40	$24.51	$24.74	$17.84	5,803,273
2019-12-12	$25.29	$25.61	$25.16	$25.23	$18.19	2,732,670
2019-12-11	$25.30	$25.46	$25.13	$25.31	$18.25	2,628,333
2019-12-10	$24.95	$25.54	$24.81	$25.23	$18.19	4,177,332
2019-12-09	$24.21	$24.74	$24.09	$24.71	$17.81	4,186,829
2019-12-06	$23.82	$24.23	$23.82	$24.19	$17.44	3,819,870
2019-12-05	$23.82	$24.09	$23.63	$23.81	$17.17	3,714,847
2019-12-04	$23.44	$23.75	$23.16	$23.66	$17.06	6,722,570
2019-12-03	$23.30	$23.55	$23.08	$23.34	$16.83	3,560,716
2019-12-02	$23.75	$23.75	$22.93	$23.50	$16.94	4,020,317
2019-11-29	$23.80	$23.87	$23.62	$23.65	$17.05	946,345
2019-11-27	$23.81	$23.95	$23.36	$23.80	$17.16	5,907,772
2019-11-26	$24.05	$24.17	$23.70	$23.75	$17.12	2,726,630
2019-11-25	$23.88	$24.12	$23.76	$23.98	$17.29	2,068,536
2019-11-22	$23.70	$24.10	$23.54	$23.81	$17.17	4,230,154
2019-11-21	$23.00	$23.45	$22.95	$23.41	$16.88	2,775,857
2019-11-20	$22.70	$23.29	$22.60	$23.04	$16.61	3,231,962
2019-11-19	$23.10	$23.24	$22.62	$22.63	$16.32	3,262,348
2019-11-18	$23.72	$23.72	$23.02	$23.09	$16.65	2,205,355
2019-11-15	$23.48	$23.72	$23.35	$23.65	$17.05	4,202,681
2019-11-14	$23.70	$23.81	$23.31	$23.42	$16.88	4,323,931
2019-11-13	$23.84	$24.03	$23.43	$23.55	$16.98	5,672,854
2019-11-12	$24.01	$24.49	$23.81	$23.88	$17.22	4,293,397
2019-11-11	$24.60	$24.75	$23.95	$23.99	$17.30	4,061,030
2019-11-08	$24.90	$24.90	$24.40	$24.75	$17.84	2,775,333
2019-11-07	$25.35	$25.44	$24.33	$24.92	$17.97	4,989,237
2019-11-06	$25.83	$25.90	$25.22	$25.25	$18.20	3,325,726
2019-11-05	$26.50	$26.55	$25.80	$26.03	$18.77	2,099,361
2019-11-04	$26.03	$26.78	$26.01	$26.40	$19.03	3,119,898
2019-11-01	$25.97	$26.04	$25.17	$25.90	$18.67	2,969,332
2019-10-31	$26.61	$26.71	$26.05	$26.37	$18.53	3,958,033
2019-10-30	$26.25	$26.56	$26.01	$26.35	$18.51	3,261,089
2019-10-29	$26.29	$26.44	$26.01	$26.19	$18.40	3,129,836
2019-10-28	$26.82	$26.96	$26.22	$26.26	$18.45	1,915,511
2019-10-25	$26.80	$26.96	$26.67	$26.76	$18.80	1,601,155
2019-10-24	$27.16	$27.24	$26.66	$26.80	$18.83	1,436,479
2019-10-23	$27.17	$27.26	$27.00	$27.08	$19.03	1,324,655
2019-10-22	$26.97	$27.40	$26.89	$27.14	$19.07	1,485,273
2019-10-21	$26.85	$26.96	$26.67	$26.84	$18.86	2,046,639
2019-10-18	$26.78	$26.95	$26.57	$26.80	$18.83	2,443,288
2019-10-17	$27.35	$27.50	$26.75	$26.75	$18.79	1,689,399
2019-10-16	$27.12	$27.52	$27.05	$27.31	$19.19	1,570,571
2019-10-15	$26.95	$27.37	$26.92	$27.15	$19.07	2,034,010
2019-10-14	$26.94	$27.27	$26.85	$26.95	$18.93	1,781,442
2019-10-11	$26.90	$27.05	$26.69	$26.98	$18.96	2,533,913
2019-10-10	$26.85	$27.03	$26.65	$26.80	$18.83	1,610,583
2019-10-09	$27.17	$27.30	$26.60	$26.80	$18.83	2,464,582
2019-10-08	$27.30	$27.35	$26.72	$27.05	$19.00	2,122,515
2019-10-07	$27.79	$27.82	$27.40	$27.40	$19.25	1,441,992
2019-10-04	$27.94	$27.94	$27.44	$27.74	$19.49	2,349,530
2019-10-03	$27.77	$28.08	$27.64	$27.79	$19.52	1,444,165
2019-10-02	$28.04	$28.28	$27.71	$27.91	$19.61	1,652,289
2019-10-01	$28.01	$28.37	$28.00	$28.19	$19.81	2,322,084
2019-09-30	$27.81	$28.27	$27.71	$28.01	$19.68	4,407,020
2019-09-27	$28.25	$28.52	$27.42	$27.74	$19.49	3,804,795
2019-09-26	$29.27	$29.43	$28.22	$28.45	$19.99	3,886,124
2019-09-25	$29.96	$30.00	$28.96	$29.35	$20.62	4,117,244
2019-09-24	$30.26	$30.53	$29.77	$29.96	$21.05	3,392,867
2019-09-23	$30.00	$30.26	$29.82	$30.26	$21.26	2,296,144
2019-09-20	$29.95	$30.22	$29.65	$30.06	$21.12	3,978,755
2019-09-19	$29.84	$30.07	$29.64	$29.89	$21.00	3,293,337
2019-09-18	$29.36	$29.82	$29.24	$29.77	$20.92	1,782,154
2019-09-17	$29.18	$29.60	$28.93	$29.36	$20.63	1,691,033
2019-09-16	$29.69	$30.16	$29.09	$29.18	$20.50	3,311,643
2019-09-13	$28.94	$29.25	$28.77	$29.03	$20.40	3,462,201
2019-09-12	$28.68	$28.79	$28.46	$28.61	$20.10	1,266,594
2019-09-11	$28.85	$29.10	$28.56	$28.78	$20.22	2,209,464
2019-09-10	$28.80	$29.07	$28.54	$28.78	$20.22	2,060,218
2019-09-09	$28.52	$28.91	$28.50	$28.81	$20.24	1,567,672
2019-09-06	$28.46	$28.61	$28.17	$28.39	$19.95	971,635
2019-09-05	$28.46	$28.88	$28.36	$28.50	$20.02	1,850,332
2019-09-04	$28.22	$28.49	$28.16	$28.23	$19.83	1,567,625
2019-09-03	$27.57	$27.92	$27.53	$27.90	$19.60	1,611,685
2019-08-30	$28.11	$28.38	$27.91	$27.91	$19.61	2,752,924
2019-08-29	$27.66	$28.29	$27.65	$27.99	$19.66	2,239,450
2019-08-28	$27.37	$27.81	$27.02	$27.52	$19.33	3,880,462
2019-08-27	$27.45	$27.74	$27.13	$27.26	$19.15	1,235,430
2019-08-26	$27.50	$27.69	$27.32	$27.40	$19.25	1,007,828
2019-08-23	$27.71	$27.83	$27.26	$27.33	$19.20	2,621,490
2019-08-22	$28.12	$28.16	$27.77	$27.86	$19.57	1,911,065
2019-08-21	$27.80	$28.24	$27.79	$28.03	$19.69	2,280,299
2019-08-20	$27.67	$27.94	$27.58	$27.77	$19.51	2,173,321
2019-08-19	$27.68	$28.01	$27.31	$27.65	$19.43	3,801,507
2019-08-16	$26.53	$27.19	$26.51	$27.10	$19.04	1,913,678
2019-08-15	$26.40	$26.76	$26.30	$26.55	$18.65	3,519,783
2019-08-14	$26.80	$26.84	$25.85	$26.48	$18.60	3,988,166
2019-08-13	$26.85	$27.31	$26.79	$27.10	$19.04	1,781,436
2019-08-12	$27.49	$27.49	$26.90	$26.97	$18.95	1,830,052
2019-08-09	$27.56	$27.57	$27.13	$27.36	$19.22	1,970,244
2019-08-08	$27.14	$27.60	$27.03	$27.50	$19.32	2,733,838
2019-08-07	$27.23	$27.34	$26.77	$27.12	$19.05	3,286,709
2019-08-06	$27.80	$28.03	$27.03	$27.26	$19.15	2,982,419
2019-08-05	$28.52	$28.52	$27.40	$27.62	$19.40	4,467,244
2019-08-02	$28.72	$29.15	$28.62	$28.87	$20.28	2,304,942
2019-08-01	$29.92	$30.19	$29.28	$29.40	$20.19	3,087,593
2019-07-31	$29.55	$29.72	$29.03	$29.35	$20.15	3,131,273
2019-07-30	$29.07	$29.50	$28.98	$29.38	$20.18	9,079,851
2019-07-29	$30.35	$30.41	$28.22	$28.51	$19.58	16,465,452
2019-07-26	$30.86	$30.86	$30.02	$30.20	$20.74	4,492,633
2019-07-25	$31.55	$31.65	$30.71	$30.79	$21.14	2,603,768
2019-07-24	$31.40	$31.76	$31.27	$31.48	$21.62	1,659,616
2019-07-23	$31.60	$31.78	$31.29	$31.37	$21.54	1,915,111
2019-07-22	$31.00	$31.59	$31.00	$31.54	$21.66	2,287,556
2019-07-19	$31.10	$31.24	$30.65	$30.93	$21.24	2,978,069
2019-07-18	$31.35	$31.41	$30.91	$31.01	$21.29	3,437,444
2019-07-17	$31.97	$31.99	$31.40	$31.43	$21.58	2,165,358
2019-07-16	$32.26	$32.28	$31.80	$31.87	$21.88	1,711,371
2019-07-15	$32.48	$32.50	$32.22	$32.27	$22.16	1,209,156
2019-07-12	$32.43	$32.54	$32.34	$32.42	$22.26	1,326,158
2019-07-11	$32.20	$32.52	$32.15	$32.37	$22.23	2,542,272
2019-07-10	$32.00	$32.35	$31.84	$32.14	$22.07	1,281,573
2019-07-09	$32.27	$32.32	$31.77	$31.89	$21.90	2,297,694
2019-07-08	$32.46	$32.65	$32.27	$32.27	$22.16	1,015,935
2019-07-05	$32.20	$32.60	$32.15	$32.51	$22.32	911,601
2019-07-03	$32.13	$32.49	$32.00	$32.25	$22.15	758,125
2019-07-02	$32.25	$32.30	$31.68	$31.99	$21.97	1,308,307
2019-07-01	$32.50	$32.58	$32.01	$32.26	$22.15	2,107,529
2019-06-28	$31.92	$32.19	$31.76	$32.19	$22.10	1,056,906
2019-06-27	$31.81	$31.96	$31.71	$31.83	$21.86	1,084,072
2019-06-26	$31.98	$32.17	$31.79	$31.82	$21.85	1,130,064
2019-06-25	$32.32	$32.32	$31.83	$31.86	$21.88	1,497,728
2019-06-24	$32.53	$32.53	$32.18	$32.24	$22.14	1,676,409
2019-06-21	$31.94	$32.53	$31.92	$32.49	$22.31	5,742,026
2019-06-20	$31.88	$32.30	$31.63	$31.88	$21.89	1,616,787
2019-06-19	$31.65	$31.70	$31.27	$31.49	$21.62	1,511,545
2019-06-18	$31.40	$31.86	$31.31	$31.64	$21.73	1,589,768
2019-06-17	$31.24	$31.43	$31.12	$31.29	$21.49	1,207,794
2019-06-14	$31.54	$31.54	$31.20	$31.25	$21.46	2,142,849
2019-06-13	$31.49	$31.75	$31.31	$31.55	$21.67	1,079,162
2019-06-12	$31.35	$31.61	$31.23	$31.25	$21.46	1,060,255
2019-06-11	$31.17	$31.55	$31.13	$31.35	$21.53	1,849,866
2019-06-10	$31.23	$31.23	$30.83	$31.02	$21.30	1,492,185
2019-06-07	$31.14	$31.34	$31.02	$31.06	$21.33	1,650,662
2019-06-06	$31.02	$31.31	$30.96	$31.06	$21.33	1,321,975
2019-06-05	$31.32	$31.32	$30.78	$31.05	$21.32	1,308,365
2019-06-04	$31.18	$31.35	$31.07	$31.29	$21.49	1,541,875
2019-06-03	$30.75	$31.16	$30.63	$30.97	$21.27	1,113,029
2019-05-31	$30.38	$30.78	$30.20	$30.58	$21.00	1,837,340
2019-05-30	$31.23	$31.23	$30.58	$30.60	$21.01	1,619,147
2019-05-29	$30.86	$31.21	$30.50	$31.15	$21.39	1,574,013
2019-05-28	$31.55	$31.55	$30.92	$31.11	$21.36	4,145,873
2019-05-24	$31.43	$31.46	$30.96	$31.38	$21.55	1,636,225
2019-05-23	$31.75	$31.75	$30.64	$31.19	$21.42	2,241,817
2019-05-22	$32.00	$32.17	$31.88	$32.07	$22.02	1,222,714
2019-05-21	$31.51	$32.15	$31.37	$32.00	$21.97	1,487,716
2019-05-20	$31.40	$31.42	$31.15	$31.35	$21.53	4,246,671
2019-05-17	$31.64	$31.73	$31.25	$31.40	$21.56	4,016,407
2019-05-16	$31.50	$31.97	$31.45	$31.73	$21.79	1,916,637
2019-05-15	$30.93	$31.52	$30.76	$31.40	$21.56	2,342,603
2019-05-14	$30.78	$31.33	$30.65	$30.94	$21.25	2,197,257
2019-05-13	$31.15	$31.28	$30.59	$30.60	$21.01	2,283,341
2019-05-10	$30.90	$31.48	$30.60	$31.34	$21.52	4,057,487
2019-05-09	$31.12	$31.12	$30.25	$30.71	$21.09	2,095,783
2019-05-08	$30.83	$31.29	$30.52	$31.04	$21.31	7,538,164
2019-05-07	$32.13	$32.94	$31.91	$32.19	$21.65	2,914,850
2019-05-06	$32.01	$32.55	$32.01	$32.45	$21.82	1,230,120
2019-05-03	$31.89	$32.24	$31.89	$32.18	$21.64	588,675
2019-05-02	$32.35	$32.35	$31.76	$31.83	$21.40	1,102,401
2019-05-01	$32.34	$32.61	$32.12	$32.46	$21.83	950,784
2019-04-30	$33.09	$33.13	$32.26	$32.26	$21.69	1,248,420
2019-04-29	$32.50	$32.73	$32.30	$32.70	$21.99	560,739
2019-04-26	$32.47	$32.50	$32.11	$32.49	$21.85	612,232
2019-04-25	$32.44	$32.51	$32.13	$32.47	$21.83	948,577
2019-04-24	$32.65	$32.65	$32.24	$32.47	$21.83	1,186,770
2019-04-23	$32.52	$32.69	$32.41	$32.52	$21.87	1,307,591
2019-04-22	$31.99	$32.44	$31.91	$32.41	$21.79	1,203,052
2019-04-18	$32.00	$32.06	$31.36	$31.75	$21.35	2,428,997
2019-04-17	$32.49	$32.63	$32.00	$32.00	$21.52	1,638,057
2019-04-16	$32.87	$32.87	$32.33	$32.51	$21.86	1,097,957
2019-04-15	$32.75	$32.80	$32.50	$32.60	$21.92	1,429,087
2019-04-12	$32.99	$32.99	$32.62	$32.75	$22.02	1,115,514
2019-04-11	$32.51	$32.83	$32.35	$32.70	$21.99	1,051,595
2019-04-10	$32.69	$32.89	$32.48	$32.51	$21.86	1,132,893
2019-04-09	$32.94	$32.94	$32.50	$32.60	$21.92	1,901,208
2019-04-08	$32.89	$33.16	$32.86	$32.96	$22.16	3,628,320
2019-04-05	$32.79	$33.13	$32.79	$32.89	$22.12	1,423,769
2019-04-04	$33.33	$33.47	$32.77	$32.84	$22.08	1,268,056
2019-04-03	$33.61	$33.65	$33.01	$33.23	$22.35	942,446
2019-04-02	$33.21	$33.55	$33.09	$33.40	$22.46	1,099,721
2019-04-01	$33.00	$33.51	$32.97	$33.23	$22.35	1,737,777
2019-03-29	$33.45	$33.47	$32.79	$32.89	$22.12	1,472,028
2019-03-28	$33.09	$33.31	$32.80	$33.22	$22.34	1,369,787
2019-03-27	$33.22	$33.40	$32.95	$33.15	$22.29	1,018,153
2019-03-26	$33.39	$33.72	$32.90	$33.26	$22.37	1,087,346
2019-03-25	$33.67	$33.71	$33.02	$33.16	$22.30	1,203,821
2019-03-22	$34.14	$34.28	$33.74	$33.74	$22.69	863,727
2019-03-21	$33.92	$34.59	$33.78	$34.33	$23.09	1,445,021
2019-03-20	$33.72	$34.37	$33.60	$33.96	$22.84	1,948,845
2019-03-19	$33.92	$34.30	$33.71	$33.85	$22.76	1,322,046
2019-03-18	$33.15	$33.77	$33.02	$33.75	$22.70	940,462
2019-03-15	$33.24	$33.43	$32.94	$32.99	$22.18	2,508,891
2019-03-14	$33.35	$33.61	$33.15	$33.32	$22.41	927,542
2019-03-13	$33.77	$33.85	$33.42	$33.44	$22.49	1,108,089
2019-03-12	$33.89	$34.05	$33.43	$33.67	$22.64	1,103,921
2019-03-11	$33.41	$33.96	$33.39	$33.82	$22.74	2,412,791
2019-03-08	$32.97	$33.37	$32.63	$33.27	$22.37	895,055
2019-03-07	$32.51	$33.30	$32.29	$33.24	$22.35	1,191,989
2019-03-06	$32.67	$32.71	$32.31	$32.51	$21.86	733,018
2019-03-05	$32.73	$33.04	$32.59	$32.70	$21.99	1,054,907
2019-03-04	$33.21	$33.32	$32.65	$32.88	$22.11	1,474,408
2019-03-01	$33.36	$33.63	$32.85	$33.18	$22.31	1,461,439
2019-02-28	$34.22	$34.22	$33.12	$33.16	$22.30	3,635,478
2019-02-27	$33.58	$34.00	$33.04	$34.00	$22.86	2,109,828
2019-02-26	$33.79	$33.95	$33.29	$33.41	$22.47	1,473,781
2019-02-25	$33.68	$33.91	$33.45	$33.76	$22.70	1,088,336
2019-02-22	$33.89	$34.28	$33.62	$33.66	$22.63	1,420,691
2019-02-21	$34.23	$34.34	$33.66	$33.78	$22.72	1,965,619
2019-02-20	$35.01	$35.01	$34.08	$34.15	$22.96	2,074,912
2019-02-19	$34.23	$35.24	$34.17	$34.92	$23.48	1,873,298
2019-02-15	$34.34	$34.55	$34.19	$34.34	$23.09	978,515
2019-02-14	$34.05	$34.33	$33.79	$34.23	$23.02	2,994,899
2019-02-13	$33.44	$34.05	$33.26	$33.95	$22.83	2,920,334
2019-02-12	$32.98	$33.37	$32.86	$33.31	$22.40	1,882,933
2019-02-11	$32.76	$32.81	$32.29	$32.63	$21.94	1,292,455
2019-02-08	$33.17	$33.40	$32.16	$32.75	$22.02	1,760,795
2019-02-07	$34.09	$34.34	$32.88	$33.51	$22.53	3,381,111
2019-02-06	$34.80	$35.17	$34.53	$34.71	$23.34	1,633,897
2019-02-05	$35.21	$35.42	$35.01	$35.20	$23.67	1,711,944
2019-02-04	$35.07	$35.33	$34.65	$35.22	$23.68	2,268,188
2019-02-01	$35.20	$35.75	$34.99	$35.68	$23.56	2,322,184
2019-01-31	$35.58	$35.85	$34.83	$35.12	$23.19	2,384,232
2019-01-30	$34.50	$35.34	$34.28	$35.18	$23.23	1,449,832
2019-01-29	$34.18	$34.41	$34.05	$34.28	$22.64	1,459,561
2019-01-28	$33.81	$34.03	$33.70	$34.00	$22.45	1,761,575
2019-01-25	$33.77	$34.08	$33.62	$34.02	$22.46	1,737,408
2019-01-24	$33.47	$33.69	$33.25	$33.51	$22.13	1,042,543
2019-01-23	$33.37	$33.82	$33.09	$33.46	$22.09	2,056,029
2019-01-22	$34.00	$34.28	$33.10	$33.23	$21.94	1,678,932
2019-01-18	$33.76	$34.13	$33.63	$34.11	$22.52	1,163,582
2019-01-17	$33.31	$33.65	$33.15	$33.46	$22.09	1,186,430
2019-01-16	$33.34	$33.58	$33.02	$33.40	$22.05	1,779,562
2019-01-15	$33.11	$33.39	$32.74	$33.20	$21.92	1,916,620
2019-01-14	$33.05	$33.47	$32.75	$32.94	$21.75	1,637,525
2019-01-11	$33.59	$33.59	$32.96	$33.16	$21.90	1,218,228
2019-01-10	$33.98	$33.98	$33.20	$33.60	$22.19	1,576,000
2019-01-09	$34.08	$34.48	$33.72	$34.05	$22.48	2,865,440
2019-01-08	$33.52	$34.03	$33.21	$33.65	$22.22	2,032,323
2019-01-07	$32.68	$33.59	$32.50	$33.00	$21.79	2,140,703
2019-01-04	$31.57	$32.87	$31.39	$32.56	$21.50	2,414,700
2019-01-03	$30.84	$31.21	$30.55	$30.96	$20.44	1,331,056
2019-01-02	$29.99	$31.15	$29.70	$30.71	$20.28	1,643,833
2018-12-31	$30.30	$30.69	$29.95	$30.30	$20.01	2,231,997
2018-12-28	$30.35	$30.55	$29.44	$30.19	$19.93	4,772,871
2018-12-27	$30.17	$30.49	$28.52	$30.27	$19.99	6,137,129
2018-12-26	$29.00	$30.72	$28.32	$30.72	$20.28	4,427,033
2018-12-24	$29.97	$30.07	$28.83	$28.84	$19.04	1,961,313
2018-12-21	$30.71	$31.18	$29.92	$30.28	$19.99	4,551,976
2018-12-20	$31.60	$32.04	$30.47	$30.85	$20.37	3,437,480
2018-12-19	$32.27	$32.61	$31.47	$31.90	$21.06	3,876,342
2018-12-18	$32.98	$33.04	$31.91	$32.20	$21.26	2,495,719
2018-12-17	$33.46	$33.53	$32.58	$32.90	$21.72	3,435,427
2018-12-14	$33.39	$34.03	$33.35	$33.70	$22.25	4,171,942
2018-12-13	$32.98	$33.76	$32.98	$33.71	$22.26	3,126,890
2018-12-12	$33.22	$33.31	$32.81	$32.98	$21.78	2,083,028
2018-12-11	$33.60	$33.71	$32.71	$32.89	$21.72	1,450,888
2018-12-10	$33.90	$34.06	$32.94	$33.28	$21.98	1,606,986
2018-12-07	$34.71	$35.07	$33.82	$34.10	$22.52	2,226,550
2018-12-06	$34.00	$34.53	$33.27	$34.53	$22.80	2,266,695
2018-12-04	$34.27	$35.14	$34.05	$34.24	$22.61	2,168,091
2018-12-03	$33.71	$34.68	$33.71	$34.46	$22.75	2,213,909
2018-11-30	$32.94	$33.20	$32.47	$33.13	$21.88	1,478,464
2018-11-29	$32.97	$33.40	$32.83	$33.03	$21.81	1,847,219
2018-11-28	$32.51	$33.29	$32.26	$33.23	$21.94	4,271,350
2018-11-27	$32.61	$32.96	$32.28	$32.33	$21.35	1,312,244
2018-11-26	$32.74	$33.06	$32.47	$32.78	$21.64	728,443
2018-11-23	$32.31	$32.67	$32.00	$32.52	$21.47	332,933
2018-11-21	$32.53	$33.24	$32.53	$32.85	$21.69	1,865,207
2018-11-20	$33.12	$33.20	$31.82	$32.39	$21.39	2,181,259
2018-11-19	$33.86	$34.12	$33.21	$33.48	$22.11	1,170,649
2018-11-16	$33.06	$33.89	$32.80	$33.79	$22.31	1,132,364
2018-11-15	$32.22	$33.02	$31.90	$33.00	$21.79	895,237
2018-11-14	$32.50	$32.69	$31.68	$32.03	$21.15	1,356,280
2018-11-13	$32.61	$32.98	$32.13	$32.20	$21.26	2,328,709
2018-11-12	$33.38	$33.38	$32.47	$32.52	$21.47	662,627
2018-11-09	$33.89	$33.89	$32.92	$33.26	$21.96	1,183,634
2018-11-08	$34.00	$34.83	$33.76	$33.96	$22.42	1,577,362
2018-11-07	$34.36	$34.48	$33.70	$34.02	$22.46	1,940,728
2018-11-06	$34.09	$34.15	$33.60	$34.00	$22.45	1,698,265
2018-11-05	$33.30	$34.25	$33.28	$34.10	$22.52	2,084,955
2018-11-02	$34.20	$34.30	$32.91	$33.00	$21.79	1,571,067
2018-11-01	$34.00	$35.19	$33.96	$34.50	$22.35	1,916,854
2018-10-31	$33.99	$34.53	$33.59	$33.61	$21.77	4,056,100
2018-10-30	$32.89	$33.81	$32.80	$33.73	$21.85	1,973,498
2018-10-29	$32.80	$33.54	$32.49	$32.92	$21.33	1,968,999
2018-10-26	$32.88	$33.05	$32.30	$32.57	$21.10	1,346,013
2018-10-25	$33.47	$33.71	$32.88	$32.99	$21.37	1,192,503
2018-10-24	$34.27	$34.27	$33.10	$33.13	$21.46	1,441,670
2018-10-23	$33.60	$34.60	$32.80	$34.32	$22.23	1,928,321
2018-10-22	$34.61	$34.74	$33.84	$34.16	$22.13	830,379
2018-10-19	$34.58	$34.89	$34.46	$34.53	$22.37	1,390,143
2018-10-18	$34.60	$35.14	$34.49	$34.54	$22.37	1,577,530
2018-10-17	$35.63	$35.63	$34.69	$34.79	$22.54	1,552,082
2018-10-16	$35.01	$35.81	$34.86	$35.53	$23.02	1,605,527
2018-10-15	$35.18	$35.33	$34.64	$34.80	$22.54	1,316,559
2018-10-12	$35.13	$35.30	$34.15	$35.08	$22.72	1,998,634
2018-10-11	$35.10	$35.46	$34.54	$34.74	$22.50	1,340,298
2018-10-10	$35.60	$35.80	$35.12	$35.20	$22.80	1,122,464
2018-10-09	$35.37	$35.83	$35.32	$35.77	$23.17	642,265
2018-10-08	$35.58	$35.90	$35.38	$35.59	$23.06	621,084
2018-10-05	$35.33	$35.73	$35.22	$35.58	$23.05	930,020
2018-10-04	$35.47	$35.66	$35.13	$35.35	$22.90	845,110
2018-10-03	$35.26	$35.78	$35.01	$35.49	$22.99	1,854,409
2018-10-02	$35.40	$35.49	$34.96	$35.10	$22.74	985,720
2018-10-01	$35.00	$35.69	$34.79	$35.31	$22.87	1,317,297
2018-09-28	$34.59	$34.72	$34.29	$34.68	$22.47	1,557,697
2018-09-27	$34.51	$34.77	$34.20	$34.66	$22.45	1,217,865
2018-09-26	$34.50	$34.64	$34.07	$34.38	$22.27	1,582,363
2018-09-25	$34.75	$34.82	$34.04	$34.50	$22.35	1,415,226
2018-09-24	$35.24	$35.37	$34.71	$34.75	$22.51	956,489
2018-09-21	$35.52	$35.53	$34.96	$35.09	$22.73	1,514,969
2018-09-20	$34.89	$35.63	$34.81	$35.44	$22.96	2,217,293
2018-09-19	$35.74	$35.74	$34.85	$34.87	$22.59	1,314,611
2018-09-18	$35.68	$35.88	$35.29	$35.63	$23.08	1,151,047
2018-09-17	$36.06	$36.27	$35.58	$35.64	$23.09	682,196
2018-09-14	$36.53	$36.53	$35.84	$36.07	$23.37	1,239,431
2018-09-13	$36.96	$37.00	$36.38	$36.56	$23.68	940,725
2018-09-12	$37.01	$37.24	$36.82	$36.95	$23.94	1,808,014
2018-09-11	$36.05	$36.98	$35.96	$36.92	$23.92	1,511,744
2018-09-10	$35.66	$36.09	$35.62	$36.08	$23.37	1,323,046
2018-09-07	$35.92	$35.92	$35.28	$35.49	$22.99	1,394,752
2018-09-06	$36.34	$36.57	$35.84	$36.03	$23.34	1,608,480
2018-09-05	$35.57	$36.43	$35.34	$36.35	$23.55	1,093,419
2018-09-04	$35.40	$35.77	$35.09	$35.68	$23.11	1,669,480
2018-08-31	$35.59	$35.71	$35.14	$35.47	$22.98	781,520
2018-08-30	$35.65	$35.79	$35.18	$35.65	$23.09	1,172,259
2018-08-29	$35.90	$36.13	$35.59	$35.67	$23.11	1,953,351
2018-08-28	$36.12	$36.42	$35.91	$35.94	$23.28	1,683,630
2018-08-27	$36.17	$36.50	$35.97	$36.17	$23.43	1,423,451
2018-08-24	$36.91	$37.02	$35.97	$36.35	$23.55	1,398,005
2018-08-23	$37.30	$37.31	$36.72	$36.79	$23.83	754,845
2018-08-22	$37.34	$37.59	$37.16	$37.37	$24.21	1,140,405
2018-08-21	$37.60	$37.73	$37.26	$37.27	$24.14	865,595
2018-08-20	$37.30	$37.54	$37.30	$37.46	$24.27	1,911,115
2018-08-17	$37.44	$37.57	$37.23	$37.32	$24.18	1,570,881
2018-08-16	$37.07	$38.20	$36.81	$37.38	$24.21	964,141
2018-08-15	$37.58	$37.58	$36.50	$36.96	$23.94	1,082,324
2018-08-14	$37.69	$38.00	$37.17	$37.78	$24.47	1,670,874
2018-08-13	$38.05	$38.24	$37.30	$37.41	$24.23	1,335,854
2018-08-10	$38.61	$39.01	$38.03	$38.11	$24.69	8,599,449
2018-08-09	$38.14	$38.91	$38.09	$38.71	$25.08	2,780,183
2018-08-08	$37.11	$38.26	$37.05	$38.11	$24.69	2,492,428
2018-08-07	$37.15	$37.96	$36.98	$37.31	$24.17	1,171,193
2018-08-06	$37.15	$37.50	$37.09	$37.43	$24.25	1,047,087
2018-08-03	$36.76	$37.42	$36.76	$37.09	$24.03	1,471,852
2018-08-02	$36.55	$37.44	$36.34	$37.35	$23.79	1,554,223
2018-08-01	$36.31	$36.84	$36.25	$36.52	$23.26	1,366,516
2018-07-31	$36.36	$36.74	$36.17	$36.43	$23.21	1,306,613
2018-07-30	$36.06	$36.47	$35.96	$36.32	$23.14	1,670,196
2018-07-27	$36.54	$36.81	$35.61	$35.80	$22.81	2,131,314
2018-07-26	$36.15	$37.05	$35.95	$36.54	$23.28	2,428,884
2018-07-25	$35.07	$35.95	$34.89	$35.78	$22.79	1,775,727
2018-07-24	$34.71	$35.40	$34.66	$35.04	$22.32	2,352,743
2018-07-23	$34.60	$35.01	$34.47	$34.47	$21.96	1,525,512
2018-07-20	$35.27	$35.55	$34.52	$34.56	$22.02	1,296,993
2018-07-19	$35.67	$35.70	$35.14	$35.21	$22.43	1,689,275
2018-07-18	$34.00	$35.01	$33.77	$34.85	$22.20	3,018,037
2018-07-17	$33.69	$33.92	$33.50	$33.60	$21.40	1,663,895
2018-07-16	$33.97	$34.05	$33.68	$33.77	$21.51	1,292,967
2018-07-13	$33.90	$34.22	$33.82	$33.89	$21.59	738,452
2018-07-12	$33.83	$34.13	$33.34	$34.00	$21.66	1,099,393
2018-07-11	$33.92	$34.00	$33.48	$33.66	$21.44	921,524
2018-07-10	$34.40	$34.59	$33.97	$34.00	$21.66	619,097
2018-07-09	$34.19	$34.55	$33.85	$34.26	$21.82	1,012,029
2018-07-06	$33.86	$34.26	$33.77	$34.07	$21.70	788,285
2018-07-05	$34.09	$34.20	$33.87	$34.00	$21.66	729,725
2018-07-03	$34.11	$34.47	$33.82	$33.98	$21.65	894,154
2018-07-02	$34.15	$34.31	$33.60	$33.89	$21.59	1,104,184
2018-06-29	$33.91	$34.25	$33.54	$34.14	$21.75	1,981,042
2018-06-28	$34.00	$34.58	$33.51	$33.92	$21.61	1,080,679
2018-06-27	$34.47	$34.70	$33.72	$33.95	$21.63	2,261,160
2018-06-26	$34.23	$34.61	$33.85	$34.45	$21.95	1,083,010
2018-06-25	$35.15	$35.17	$33.89	$34.19	$21.78	1,127,022
2018-06-22	$35.59	$35.75	$34.82	$35.18	$22.41	1,193,889
2018-06-21	$35.27	$35.35	$34.77	$35.00	$22.30	560,850
2018-06-20	$34.89	$35.39	$34.65	$35.32	$22.50	717,040
2018-06-19	$34.86	$35.06	$34.45	$34.64	$22.07	1,232,673
2018-06-18	$34.37	$35.21	$34.23	$35.18	$22.41	1,033,735
2018-06-15	$35.17	$35.27	$34.44	$34.46	$21.95	1,880,801
2018-06-14	$35.55	$35.76	$35.14	$35.36	$22.52	1,517,492
2018-06-13	$36.01	$36.02	$35.32	$35.45	$22.58	858,830
2018-06-12	$36.36	$36.43	$35.80	$35.98	$22.92	1,464,280
2018-06-11	$35.88	$36.26	$35.67	$36.21	$23.07	1,466,057
2018-06-08	$36.54	$36.66	$35.81	$35.93	$22.89	1,153,307
2018-06-07	$36.59	$36.84	$36.30	$36.58	$23.30	1,278,329
2018-06-06	$36.50	$36.58	$36.11	$36.53	$23.27	746,747
2018-06-05	$36.40	$36.92	$36.27	$36.53	$23.27	891,712
2018-06-04	$36.23	$36.65	$35.98	$36.58	$23.30	1,101,948
2018-06-01	$35.92	$36.41	$35.72	$36.09	$22.99	1,001,853
2018-05-31	$35.70	$36.07	$35.63	$35.91	$22.88	1,034,981
2018-05-30	$35.88	$36.17	$35.45	$36.07	$22.98	1,125,573
2018-05-29	$35.55	$35.99	$35.40	$35.65	$22.71	1,364,823
2018-05-25	$35.38	$35.92	$34.73	$35.55	$22.65	1,660,391
2018-05-24	$36.15	$36.42	$35.61	$35.75	$22.77	1,498,684
2018-05-23	$36.83	$36.90	$36.22	$36.30	$23.12	1,966,712
2018-05-22	$36.98	$37.48	$36.78	$37.10	$23.63	2,958,819
2018-05-21	$36.25	$37.05	$36.10	$36.83	$23.46	1,554,177
2018-05-18	$35.73	$36.21	$35.54	$36.10	$23.00	1,398,110
2018-05-17	$35.27	$36.20	$35.21	$35.81	$22.81	1,815,117
2018-05-16	$35.00	$35.37	$34.79	$35.17	$22.40	1,156,067
2018-05-15	$34.97	$35.31	$34.69	$34.99	$22.29	1,536,397
2018-05-14	$34.74	$35.05	$34.38	$34.98	$22.28	2,162,002
2018-05-11	$34.82	$35.08	$34.59	$34.63	$22.06	1,609,784
2018-05-10	$35.00	$35.12	$34.66	$34.79	$22.16	812,285
2018-05-09	$34.85	$35.39	$34.69	$34.94	$22.26	1,360,714
2018-05-08	$34.55	$34.78	$33.63	$34.67	$22.09	1,826,280
2018-05-07	$35.16	$35.67	$34.58	$34.73	$22.12	1,014,087
2018-05-04	$34.59	$35.00	$34.11	$34.99	$22.29	1,358,483
2018-05-03	$35.77	$35.98	$35.04	$35.19	$22.03	1,468,532
2018-05-02	$35.78	$36.10	$35.48	$35.92	$22.48	1,273,306
2018-05-01	$35.47	$36.00	$35.34	$35.73	$22.37	2,007,746
2018-04-30	$34.75	$35.98	$34.59	$35.33	$22.12	2,477,623
2018-04-27	$33.80	$34.37	$33.52	$34.34	$21.50	1,428,313
2018-04-26	$34.07	$34.29	$33.68	$33.87	$21.20	2,244,454
2018-04-25	$33.72	$34.12	$33.50	$33.89	$21.21	1,368,896
2018-04-24	$34.95	$35.00	$33.84	$33.89	$21.21	1,472,057
2018-04-23	$34.12	$35.17	$33.91	$34.92	$21.86	2,360,131
2018-04-20	$34.01	$34.33	$33.64	$33.86	$21.20	1,305,210
2018-04-19	$34.30	$34.70	$33.59	$33.89	$21.21	2,030,391
2018-04-18	$34.49	$35.10	$34.01	$34.34	$21.50	1,816,663
2018-04-17	$34.07	$34.75	$33.78	$34.29	$21.46	1,930,874
2018-04-16	$33.00	$33.90	$32.62	$33.76	$21.13	2,505,798
2018-04-13	$32.62	$32.84	$32.31	$32.42	$20.29	1,053,736
2018-04-12	$33.12	$33.34	$32.26	$32.62	$20.42	2,197,908
2018-04-11	$32.52	$33.27	$32.45	$33.13	$20.74	1,828,755
2018-04-10	$32.26	$32.93	$32.10	$32.76	$20.51	1,587,387
2018-04-09	$32.30	$32.63	$31.92	$32.07	$20.07	1,653,915
2018-04-06	$32.72	$33.07	$32.00	$32.31	$20.23	1,039,236
2018-04-05	$32.88	$33.32	$32.51	$33.04	$20.68	1,041,308
2018-04-04	$32.23	$32.90	$31.66	$32.76	$20.51	1,049,885
2018-04-03	$32.73	$32.91	$31.71	$32.79	$20.53	1,118,375
2018-04-02	$33.02	$33.63	$32.12	$32.66	$20.44	7,874,010
2018-03-29	$32.71	$33.58	$32.60	$33.04	$20.68	1,447,898
2018-03-28	$32.59	$33.21	$32.10	$32.62	$20.42	1,572,661
2018-03-27	$33.75	$33.84	$32.60	$32.95	$20.63	1,764,707
2018-03-26	$33.42	$33.91	$33.12	$33.70	$21.10	1,784,733
2018-03-23	$33.14	$33.54	$32.74	$33.13	$20.74	2,106,525
2018-03-22	$33.37	$33.83	$32.66	$32.80	$20.53	1,231,956
2018-03-21	$33.35	$34.05	$32.87	$33.64	$21.06	1,570,305
2018-03-20	$33.52	$33.69	$32.57	$33.30	$20.84	1,902,385
2018-03-19	$34.34	$34.36	$33.11	$33.48	$20.96	1,786,845
2018-03-16	$34.18	$34.99	$34.13	$34.34	$21.50	2,306,221
2018-03-15	$34.74	$34.78	$31.60	$33.83	$21.18	6,712,621
2018-03-14	$35.39	$35.39	$34.62	$34.71	$21.73	6,320,614
2018-03-13	$35.60	$35.69	$35.07	$35.36	$22.13	674,248
2018-03-12	$35.10	$35.60	$34.94	$35.48	$22.21	1,395,063
2018-03-09	$34.53	$35.10	$34.45	$35.06	$21.95	2,587,496
2018-03-08	$34.93	$35.11	$34.28	$34.40	$21.53	1,146,941
2018-03-07	$34.69	$35.19	$34.40	$34.79	$21.78	2,917,064
2018-03-06	$35.25	$35.50	$34.68	$34.97	$21.89	736,039
2018-03-05	$34.51	$35.58	$34.49	$35.22	$22.05	3,166,655
2018-03-02	$34.66	$34.83	$34.12	$34.58	$21.65	1,259,439
2018-03-01	$34.62	$35.08	$34.25	$34.89	$21.84	1,167,903
2018-02-28	$35.38	$35.51	$34.46	$34.53	$21.61	2,958,812
2018-02-27	$35.22	$35.54	$34.81	$35.19	$22.03	1,085,450
2018-02-26	$35.19	$35.30	$34.57	$35.25	$22.07	988,053
2018-02-23	$34.94	$35.33	$34.61	$34.89	$21.84	1,220,036
2018-02-22	$35.40	$35.47	$34.55	$34.73	$21.74	779,976
2018-02-21	$35.65	$35.69	$35.14	$35.18	$22.02	813,591
2018-02-20	$35.50	$36.15	$35.29	$35.49	$22.22	904,871
2018-02-16	$35.72	$36.14	$35.38	$35.40	$22.16	2,100,780
2018-02-15	$36.73	$36.95	$35.68	$35.85	$22.44	1,040,834
2018-02-14	$35.99	$36.72	$35.67	$36.45	$22.82	1,345,177
2018-02-13	$35.83	$36.55	$35.51	$36.14	$22.62	986,942
2018-02-12	$35.20	$36.06	$35.18	$35.99	$22.53	1,156,374
2018-02-09	$35.01	$35.10	$33.83	$34.85	$21.82	1,894,485
2018-02-08	$35.73	$35.92	$34.59	$34.72	$21.73	1,251,517
2018-02-07	$36.02	$36.70	$35.43	$35.67	$22.33	1,323,992
2018-02-06	$35.02	$36.39	$35.00	$36.19	$22.65	991,873
2018-02-05	$35.89	$37.24	$35.30	$35.59	$22.28	1,807,496
2018-02-02	$37.23	$37.50	$36.34	$36.36	$22.76	4,963,764
2018-02-01	$37.18	$38.30	$37.18	$37.95	$23.37	5,577,136
2018-01-31	$37.62	$37.81	$36.73	$37.20	$22.90	1,494,608
2018-01-30	$37.58	$37.70	$36.61	$37.40	$23.03	4,290,866
2018-01-29	$38.59	$38.75	$37.88	$37.94	$23.36	1,282,320
2018-01-26	$39.15	$39.23	$38.58	$38.68	$23.81	994,094
2018-01-25	$39.05	$39.23	$38.32	$38.86	$23.93	3,305,296
2018-01-24	$39.10	$39.22	$38.47	$38.84	$23.91	4,386,758
2018-01-23	$38.98	$39.24	$38.71	$39.01	$24.02	810,006
2018-01-22	$37.86	$39.12	$37.73	$39.12	$24.09	1,438,928
2018-01-19	$37.67	$37.88	$37.23	$37.86	$23.31	1,132,758
2018-01-18	$37.67	$37.81	$37.30	$37.67	$23.19	1,473,035
2018-01-17	$37.87	$37.90	$37.40	$37.72	$23.22	3,495,657
2018-01-16	$38.88	$39.38	$37.99	$38.28	$23.57	4,038,305
2018-01-12	$38.54	$38.89	$38.21	$38.78	$23.88	1,837,161
2018-01-11	$37.50	$38.69	$37.40	$38.43	$23.66	1,547,201
2018-01-10	$37.33	$38.06	$37.18	$37.35	$23.00	3,281,340
2018-01-09	$37.41	$37.59	$36.97	$37.36	$23.00	1,064,335
2018-01-08	$36.75	$37.35	$36.52	$37.26	$22.94	1,071,643
2018-01-05	$37.15	$37.49	$36.53	$36.80	$22.66	848,544
2018-01-04	$36.47	$37.46	$36.47	$37.08	$22.83	1,145,994
2018-01-03	$36.12	$36.75	$35.99	$36.35	$22.38	2,387,548
2018-01-02	$35.60	$36.29	$35.46	$36.04	$22.19	1,443,629
2017-12-29	$35.85	$35.98	$35.22	$35.47	$21.84	1,226,041
2017-12-28	$35.55	$35.69	$35.19	$35.60	$21.92	1,321,177
2017-12-27	$35.98	$35.98	$35.50	$35.55	$21.89	979,136
2017-12-26	$35.90	$36.18	$35.68	$35.96	$22.14	1,325,092
2017-12-22	$36.13	$36.40	$35.63	$35.86	$22.08	1,893,034
2017-12-21	$36.08	$36.79	$36.02	$36.31	$22.36	2,351,062
2017-12-20	$36.40	$36.56	$35.61	$36.17	$22.27	1,806,072
2017-12-19	$36.52	$36.80	$36.12	$36.26	$22.32	1,556,657
2017-12-18	$35.71	$37.07	$35.60	$36.58	$22.52	6,423,538
2017-12-15	$37.37	$37.50	$35.91	$36.11	$22.23	6,546,911
2017-12-14	$37.60	$38.47	$37.42	$37.94	$23.36	1,952,826
2017-12-13	$37.28	$37.92	$37.19	$37.60	$23.15	1,121,976
2017-12-12	$37.05	$37.67	$36.75	$37.33	$22.98	1,380,148
2017-12-11	$35.67	$37.20	$35.65	$37.06	$22.82	2,161,597
2017-12-08	$36.20	$36.50	$35.56	$35.71	$21.99	1,592,749
2017-12-07	$35.66	$36.15	$35.25	$36.06	$22.20	1,088,720
2017-12-06	$36.23	$36.42	$35.67	$35.69	$21.97	1,114,260
2017-12-05	$35.78	$36.54	$35.62	$36.44	$22.44	1,563,396
2017-12-04	$36.21	$36.40	$35.46	$35.64	$21.94	1,950,387
2017-12-01	$36.08	$36.79	$35.96	$36.13	$22.24	2,490,114
2017-11-30	$34.40	$36.27	$34.40	$35.86	$22.08	1,572,240
2017-11-29	$34.70	$34.98	$34.00	$34.41	$21.19	1,915,996
2017-11-28	$35.32	$35.46	$34.39	$34.65	$21.33	1,260,239
2017-11-27	$35.50	$35.85	$35.27	$35.29	$21.73	2,164,668
2017-11-24	$35.12	$35.71	$35.09	$35.45	$21.83	610,590
2017-11-22	$34.64	$35.06	$34.32	$34.86	$21.46	1,217,216
2017-11-21	$35.30	$35.34	$34.37	$34.38	$21.17	1,407,145
2017-11-20	$34.38	$35.28	$34.18	$35.01	$21.56	1,250,980
2017-11-17	$34.46	$34.90	$34.07	$34.47	$21.22	1,022,759
2017-11-16	$34.55	$34.73	$34.02	$34.43	$21.20	846,789
2017-11-15	$33.67	$34.44	$33.08	$34.41	$21.19	1,377,904
2017-11-14	$34.37	$34.37	$33.60	$33.72	$20.76	1,934,571
2017-11-13	$34.59	$34.68	$33.89	$34.13	$21.01	932,906
2017-11-10	$34.95	$35.21	$34.51	$34.78	$21.41	568,799
2017-11-09	$34.99	$35.30	$34.72	$34.93	$21.51	1,340,322
2017-11-08	$35.12	$35.24	$34.70	$35.17	$21.65	1,021,574
2017-11-07	$34.73	$35.24	$34.39	$35.17	$21.65	600,081
2017-11-06	$33.81	$34.86	$33.81	$34.70	$21.36	1,128,020
2017-11-03	$34.26	$34.49	$33.91	$34.12	$21.01	1,670,881
2017-11-02	$35.26	$35.96	$34.61	$34.84	$21.09	859,620
2017-11-01	$35.53	$35.80	$35.13	$35.28	$21.35	2,190,850
2017-10-31	$35.36	$35.68	$34.96	$35.26	$21.34	1,276,708
2017-10-30	$35.50	$36.00	$35.21	$35.30	$21.37	1,729,150
2017-10-27	$34.35	$35.59	$34.24	$35.32	$21.38	1,919,926
2017-10-26	$32.77	$34.33	$32.27	$34.13	$20.66	2,959,077
2017-10-25	$32.94	$33.22	$32.00	$32.47	$19.65	2,171,020
2017-10-24	$33.52	$33.74	$32.67	$33.05	$20.00	1,311,786
2017-10-23	$34.16	$34.19	$33.07	$33.44	$20.24	2,425,398
2017-10-20	$34.47	$34.47	$33.94	$34.10	$20.64	687,138
2017-10-19	$33.90	$34.36	$33.80	$34.33	$20.78	915,311
2017-10-18	$34.74	$34.74	$33.86	$34.09	$20.63	954,494
2017-10-17	$34.51	$34.89	$34.44	$34.59	$20.94	583,369
2017-10-16	$34.44	$34.82	$34.36	$34.65	$20.97	924,169
2017-10-13	$34.97	$34.97	$33.91	$34.46	$20.86	1,406,784
2017-10-12	$34.63	$34.83	$34.44	$34.73	$21.02	464,799
2017-10-11	$35.03	$35.11	$34.68	$34.87	$21.11	948,198
2017-10-10	$35.45	$35.54	$34.87	$35.06	$21.22	1,109,770
2017-10-09	$35.52	$35.56	$35.20	$35.22	$21.32	396,235
2017-10-06	$35.50	$35.81	$35.18	$35.46	$21.46	997,195
2017-10-05	$35.55	$35.94	$35.53	$35.70	$21.61	708,061
2017-10-04	$35.32	$35.71	$35.23	$35.54	$21.51	649,004
2017-10-03	$35.47	$35.52	$35.27	$35.44	$21.45	929,864
2017-10-02	$34.74	$35.59	$34.57	$35.45	$21.46	7,207,863
2017-09-29	$35.32	$35.84	$34.78	$35.01	$21.19	3,066,845
2017-09-28	$35.24	$35.33	$34.75	$34.89	$21.12	948,550
2017-09-27	$34.97	$35.19	$34.50	$35.17	$21.29	1,402,633
2017-09-26	$35.11	$35.22	$34.46	$34.92	$21.14	1,010,091
2017-09-25	$34.47	$35.44	$34.39	$35.20	$21.31	2,856,576
2017-09-22	$33.99	$34.42	$33.70	$34.19	$20.69	4,157,352
2017-09-21	$34.36	$34.38	$33.77	$34.02	$20.59	4,161,043
2017-09-20	$34.72	$35.00	$34.29	$34.45	$20.85	973,363
2017-09-19	$35.27	$35.41	$34.68	$34.72	$21.01	1,429,942
2017-09-18	$35.05	$35.43	$34.87	$35.20	$21.31	706,776
2017-09-15	$34.82	$35.24	$34.69	$35.13	$21.26	2,939,930
2017-09-14	$34.75	$34.88	$34.62	$34.83	$21.08	978,171
2017-09-13	$34.30	$34.66	$34.21	$34.60	$20.94	1,112,255
2017-09-12	$34.34	$34.40	$34.15	$34.27	$20.74	1,201,289
2017-09-11	$34.14	$34.34	$34.14	$34.24	$20.72	1,255,505
2017-09-08	$34.06	$34.29	$33.83	$34.05	$20.61	883,487
2017-09-07	$33.93	$34.31	$33.70	$34.29	$20.75	1,092,842
2017-09-06	$34.16	$34.19	$33.93	$34.00	$20.58	1,415,573
2017-09-05	$34.67	$34.76	$33.97	$34.05	$20.61	1,457,391
2017-09-01	$34.38	$34.77	$34.34	$34.57	$20.92	841,063
2017-08-31	$33.76	$34.40	$33.46	$34.32	$20.77	1,505,848
2017-08-30	$33.74	$33.85	$33.55	$33.60	$20.34	1,279,343
2017-08-29	$33.34	$33.88	$33.11	$33.84	$20.48	651,997
2017-08-28	$33.90	$34.09	$33.42	$33.60	$20.34	709,779
2017-08-25	$33.65	$33.92	$33.50	$33.83	$20.48	816,657
2017-08-24	$33.60	$33.84	$33.44	$33.54	$20.30	1,603,153
2017-08-23	$32.87	$33.92	$32.87	$33.65	$20.37	897,191
2017-08-22	$32.36	$33.10	$32.30	$33.03	$19.99	750,536
2017-08-21	$32.95	$32.96	$32.17	$32.26	$19.53	993,929
2017-08-18	$32.56	$32.94	$32.42	$32.89	$19.91	627,167
2017-08-17	$32.69	$32.90	$32.51	$32.56	$19.71	1,217,493
2017-08-16	$33.35	$33.43	$32.53	$32.80	$19.85	1,772,908
2017-08-15	$33.51	$33.51	$33.06	$33.26	$20.13	1,292,775
2017-08-14	$33.58	$34.08	$33.48	$33.60	$20.34	1,791,445
2017-08-11	$33.43	$33.86	$33.32	$33.35	$20.19	996,832
2017-08-10	$34.54	$34.70	$33.57	$33.59	$20.33	1,044,853
2017-08-09	$34.30	$35.05	$34.18	$34.46	$20.86	2,277,136
2017-08-08	$34.55	$34.91	$34.06	$34.30	$20.76	949,600
2017-08-07	$35.11	$35.27	$34.83	$34.85	$21.09	1,270,151
2017-08-04	$35.30	$35.63	$34.91	$35.17	$21.29	1,075,826
2017-08-03	$35.95	$36.04	$35.09	$35.31	$21.37	1,190,425
2017-08-02	$36.43	$36.48	$35.94	$36.43	$21.70	664,504
2017-08-01	$36.52	$36.74	$36.22	$36.46	$21.72	913,946
2017-07-31	$36.04	$36.57	$35.93	$36.35	$21.66	1,040,815
2017-07-28	$36.26	$36.43	$35.91	$35.97	$21.43	953,710
2017-07-27	$36.80	$36.80	$36.12	$36.20	$21.57	846,524
2017-07-26	$36.38	$36.45	$36.00	$36.24	$21.59	1,077,392
2017-07-25	$36.19	$36.35	$35.76	$36.25	$21.60	1,401,656
2017-07-24	$35.96	$36.19	$35.45	$35.95	$21.42	1,955,813
2017-07-21	$36.18	$36.32	$35.63	$35.84	$21.35	1,392,683
2017-07-20	$36.42	$36.68	$36.07	$36.13	$21.53	2,312,563
2017-07-19	$35.92	$36.22	$35.66	$36.17	$21.55	2,249,716
2017-07-18	$35.71	$35.85	$35.41	$35.82	$21.34	2,020,341
2017-07-17	$35.53	$35.79	$35.41	$35.71	$21.27	2,150,526
2017-07-14	$34.88	$35.70	$34.87	$35.70	$21.27	860,064
2017-07-13	$34.46	$34.85	$34.27	$34.84	$20.76	1,007,874
2017-07-12	$34.25	$34.72	$34.19	$34.47	$20.54	1,024,061
2017-07-11	$33.53	$34.06	$33.29	$33.89	$20.19	1,183,352
2017-07-10	$33.59	$33.97	$33.37	$33.44	$19.92	2,062,216
2017-07-07	$33.28	$33.78	$32.77	$33.62	$20.03	1,541,465
2017-07-06	$33.81	$34.59	$33.16	$33.28	$19.83	977,728
2017-07-05	$34.16	$34.41	$33.68	$33.80	$20.14	5,371,084
2017-07-03	$33.50	$34.25	$33.45	$34.24	$20.40	738,681
2017-06-30	$32.79	$33.71	$32.63	$33.40	$19.90	3,189,073
2017-06-29	$32.64	$33.28	$32.53	$32.66	$19.46	1,615,107
2017-06-28	$32.31	$32.90	$32.04	$32.55	$19.39	1,387,600
2017-06-27	$32.74	$33.09	$32.23	$32.23	$19.20	1,789,964
2017-06-26	$32.11	$32.85	$32.01	$32.71	$19.49	2,378,841
2017-06-23	$31.14	$32.10	$30.88	$32.02	$19.08	817,590
2017-06-22	$31.10	$31.28	$30.95	$31.12	$18.54	1,368,088
2017-06-21	$31.76	$32.18	$31.07	$31.10	$18.53	1,503,736
2017-06-20	$32.56	$32.60	$31.55	$31.76	$18.92	1,473,586
2017-06-19	$33.24	$33.40	$32.76	$32.87	$19.58	1,407,768
2017-06-16	$33.42	$33.57	$32.99	$33.11	$19.73	2,739,125
2017-06-15	$33.01	$33.36	$32.66	$33.01	$19.67	2,087,801
2017-06-14	$33.71	$33.84	$33.06	$33.18	$19.77	2,536,832
2017-06-13	$33.13	$33.88	$33.01	$33.66	$20.05	4,102,855
2017-06-12	$33.44	$33.67	$32.95	$33.00	$19.66	3,769,191
2017-06-09	$32.86	$33.44	$32.79	$33.25	$19.81	1,251,299
2017-06-08	$32.77	$33.08	$32.61	$32.88	$19.59	2,004,690
2017-06-07	$33.18	$33.60	$32.82	$32.87	$19.58	1,937,130
2017-06-06	$33.12	$33.53	$33.12	$33.31	$19.85	1,423,511
2017-06-05	$32.90	$33.45	$32.87	$33.10	$19.72	2,581,380
2017-06-02	$33.14	$33.44	$32.83	$33.03	$19.68	1,978,378
2017-06-01	$33.14	$33.81	$33.10	$33.27	$19.82	1,716,875
2017-05-31	$33.60	$33.97	$32.91	$33.05	$19.69	2,436,980
2017-05-30	$33.86	$34.10	$33.04	$33.48	$19.95	1,351,713
2017-05-26	$34.82	$34.89	$33.94	$34.05	$20.29	1,202,129
2017-05-25	$35.12	$35.42	$34.54	$34.80	$20.73	1,103,559
2017-05-24	$35.55	$35.65	$34.96	$35.13	$20.93	1,224,944
2017-05-23	$35.59	$35.66	$35.33	$35.52	$21.16	1,587,843
2017-05-22	$35.64	$35.70	$35.23	$35.52	$21.16	1,289,680
2017-05-19	$34.75	$35.59	$34.64	$35.35	$21.06	1,021,991
2017-05-18	$34.23	$34.91	$34.05	$34.56	$20.59	4,839,130
2017-05-17	$35.20	$35.29	$34.28	$34.50	$20.55	1,146,970
2017-05-16	$36.00	$36.01	$35.41	$35.41	$21.10	777,099
2017-05-15	$35.97	$36.09	$35.50	$35.84	$21.35	819,706
2017-05-12	$35.38	$35.65	$35.15	$35.34	$21.05	618,275
2017-05-11	$35.37	$35.38	$34.94	$35.23	$20.99	1,342,539
2017-05-10	$35.00	$35.49	$34.85	$35.27	$21.01	853,023
2017-05-09	$34.75	$35.20	$34.61	$34.79	$20.73	2,480,546
2017-05-08	$34.36	$34.93	$34.20	$34.75	$20.70	1,655,505
2017-05-05	$33.38	$34.37	$33.21	$34.28	$20.42	1,583,440
2017-05-04	$34.41	$34.65	$33.10	$33.33	$19.86	1,929,982
2017-05-03	$35.56	$35.59	$34.91	$35.14	$20.60	1,097,627
2017-05-02	$35.35	$35.90	$35.22	$35.54	$20.84	1,145,484
2017-05-01	$35.29	$35.54	$35.09	$35.34	$20.72	762,029
2017-04-28	$35.40	$35.77	$35.07	$35.23	$20.65	1,400,899
2017-04-27	$36.86	$37.25	$35.31	$35.51	$20.82	3,274,936
2017-04-26	$36.33	$36.65	$36.05	$36.41	$21.35	1,412,342
2017-04-25	$36.25	$37.02	$36.25	$36.65	$21.49	2,291,561
2017-04-24	$35.85	$36.46	$35.50	$36.30	$21.28	1,719,406
2017-04-21	$36.00	$36.08	$35.39	$35.50	$20.81	1,085,546
2017-04-20	$36.43	$36.43	$35.88	$36.08	$21.15	653,996
2017-04-19	$36.63	$36.93	$36.01	$36.29	$21.28	714,120
2017-04-18	$36.07	$36.60	$35.89	$36.60	$21.46	671,866
2017-04-17	$36.31	$36.40	$35.84	$36.13	$21.18	1,069,484
2017-04-13	$36.52	$36.82	$36.15	$36.31	$21.29	673,903
2017-04-12	$36.70	$36.82	$36.54	$36.62	$21.47	477,484
2017-04-11	$37.16	$37.29	$36.63	$36.71	$21.52	462,684
2017-04-10	$37.74	$37.84	$37.09	$37.18	$21.80	597,144
2017-04-07	$37.67	$37.85	$37.39	$37.59	$22.04	746,658
2017-04-06	$37.07	$37.74	$36.86	$37.73	$22.12	1,463,277
2017-04-05	$37.64	$37.76	$36.76	$36.88	$21.62	1,122,364
2017-04-04	$36.58	$37.43	$36.27	$37.28	$21.86	1,357,119
2017-04-03	$36.09	$36.45	$36.00	$36.44	$21.36	807,759
2017-03-31	$35.66	$36.09	$35.42	$36.08	$21.15	787,474
2017-03-30	$35.92	$36.12	$35.44	$35.65	$20.90	465,326
2017-03-29	$35.14	$36.11	$35.13	$35.84	$21.01	523,344
2017-03-28	$35.32	$35.46	$35.12	$35.18	$20.63	1,137,563
2017-03-27	$34.94	$35.52	$34.88	$35.16	$20.61	559,502
2017-03-24	$35.44	$35.77	$35.23	$35.41	$20.76	620,034
2017-03-23	$35.04	$35.63	$34.94	$35.20	$20.64	932,185
2017-03-22	$34.96	$35.24	$34.85	$35.06	$20.55	1,089,565
2017-03-21	$35.64	$35.81	$34.97	$35.09	$20.57	2,622,472
2017-03-20	$35.61	$35.81	$35.21	$35.62	$20.88	1,067,739
2017-03-17	$36.49	$36.49	$35.75	$35.75	$20.96	2,159,667
2017-03-16	$36.61	$36.72	$36.16	$36.50	$21.40	533,000
2017-03-15	$36.30	$36.84	$35.90	$36.54	$21.42	968,708
2017-03-14	$36.36	$36.60	$35.98	$36.21	$21.23	749,723
2017-03-13	$36.07	$36.72	$36.07	$36.65	$21.49	822,213
2017-03-10	$36.25	$36.45	$35.83	$36.15	$21.19	884,489
2017-03-09	$36.34	$36.75	$35.59	$35.94	$21.07	1,769,056
2017-03-08	$37.21	$37.82	$36.60	$36.68	$21.50	893,138
2017-03-07	$37.91	$38.07	$37.32	$37.42	$21.94	873,577
2017-03-06	$37.93	$38.17	$37.51	$37.90	$22.22	700,523
2017-03-03	$38.15	$38.27	$37.80	$37.95	$22.25	672,034
2017-03-02	$38.00	$38.42	$37.90	$38.00	$22.28	988,835
2017-03-01	$37.58	$38.23	$37.51	$38.02	$22.29	1,630,380
2017-02-28	$37.33	$37.96	$37.03	$37.21	$21.82	1,181,710
2017-02-27	$37.18	$37.39	$36.96	$37.27	$21.85	948,805
2017-02-24	$38.02	$38.17	$36.67	$37.19	$21.80	1,117,880
2017-02-23	$38.58	$38.84	$37.88	$38.12	$22.35	719,712
2017-02-22	$38.69	$38.77	$38.15	$38.20	$22.40	961,157
2017-02-21	$38.70	$39.15	$38.43	$38.86	$22.78	1,397,659
2017-02-17	$37.83	$38.36	$37.32	$38.24	$22.42	852,459
2017-02-16	$39.25	$39.43	$37.92	$38.01	$22.28	924,160
2017-02-15	$38.81	$38.85	$38.35	$38.76	$22.72	708,117
2017-02-14	$38.51	$39.04	$38.02	$38.81	$22.75	929,530
2017-02-13	$38.81	$38.96	$38.08	$38.31	$22.46	1,030,880
2017-02-10	$39.05	$39.22	$38.59	$38.60	$22.63	1,127,152
2017-02-09	$38.43	$38.85	$38.17	$38.74	$22.71	1,162,024
2017-02-08	$38.00	$38.55	$37.39	$38.19	$22.39	1,190,938
2017-02-07	$38.55	$38.89	$37.57	$38.05	$22.31	1,130,900
2017-02-06	$38.00	$38.30	$37.80	$38.28	$22.44	632,084
2017-02-03	$37.56	$38.00	$37.56	$37.98	$22.27	1,185,394
2017-02-02	$37.51	$37.61	$37.17	$37.61	$22.05	2,076,930
2017-02-01	$37.76	$38.41	$37.45	$37.80	$21.86	1,527,987
2017-01-31	$37.52	$37.85	$37.06	$37.85	$21.89	813,947
2017-01-30	$38.31	$38.31	$37.10	$37.40	$21.63	856,873
2017-01-27	$38.29	$38.55	$37.79	$38.37	$22.19	1,263,379
2017-01-26	$37.76	$38.28	$37.38	$38.25	$22.12	1,287,446
2017-01-25	$36.64	$37.75	$36.47	$37.35	$21.60	1,167,325
2017-01-24	$36.12	$37.11	$36.12	$36.56	$21.14	1,381,863
2017-01-23	$36.08	$36.23	$35.66	$35.96	$20.79	1,232,847
2017-01-20	$36.03	$36.37	$35.69	$36.04	$20.84	800,475
2017-01-19	$36.00	$36.24	$35.66	$35.72	$20.66	1,145,696
2017-01-18	$36.16	$36.37	$35.83	$36.00	$20.82	1,353,044
2017-01-17	$36.02	$36.34	$35.85	$36.11	$20.88	1,956,131
2017-01-13	$35.61	$36.29	$35.55	$35.74	$20.67	947,457
2017-01-12	$36.01	$36.16	$35.36	$35.73	$20.66	402,689
2017-01-11	$35.52	$35.91	$35.36	$35.74	$20.67	662,653
2017-01-10	$35.83	$35.95	$35.26	$35.34	$20.44	901,230
2017-01-09	$35.75	$35.80	$35.00	$35.26	$20.39	1,252,692
2017-01-06	$36.07	$36.27	$35.77	$35.86	$20.74	1,385,568
2017-01-05	$35.83	$35.99	$35.60	$35.87	$20.74	2,765,606
2017-01-04	$35.50	$36.20	$35.35	$35.47	$20.51	2,682,339
2017-01-03	$34.81	$35.42	$34.13	$35.20	$20.36	4,346,658
2016-12-30	$33.97	$34.64	$33.86	$34.62	$20.02	1,094,364
2016-12-29	$33.40	$34.06	$33.17	$34.03	$19.68	917,366
2016-12-28	$33.75	$34.25	$33.48	$33.54	$19.40	890,923
2016-12-27	$33.70	$34.05	$33.57	$33.77	$19.53	716,151
2016-12-23	$33.45	$33.99	$33.45	$33.77	$19.53	530,344
2016-12-22	$33.30	$33.76	$33.27	$33.55	$19.40	761,721
2016-12-21	$32.77	$33.44	$32.61	$33.29	$19.25	1,315,057
2016-12-20	$32.70	$33.05	$32.60	$32.85	$19.00	1,736,058
2016-12-19	$32.38	$32.63	$31.82	$32.63	$18.87	1,681,280
2016-12-16	$32.14	$32.69	$32.05	$32.48	$18.78	9,836,437
2016-12-15	$31.70	$32.26	$31.51	$32.08	$18.55	2,969,456
2016-12-14	$31.77	$32.41	$31.75	$31.87	$18.43	2,382,921
2016-12-13	$32.63	$32.68	$32.12	$32.23	$18.64	2,011,830
2016-12-12	$32.60	$32.96	$32.36	$32.52	$18.81	2,074,550
2016-12-09	$32.53	$32.60	$31.96	$32.16	$18.60	2,040,619
2016-12-08	$32.24	$32.58	$31.88	$32.35	$18.71	3,543,338
2016-12-07	$31.81	$31.96	$31.51	$31.69	$18.33	1,362,108
2016-12-06	$31.63	$31.88	$31.06	$31.70	$18.33	1,237,780
2016-12-05	$32.23	$32.32	$31.48	$31.77	$18.37	1,036,192
2016-12-02	$32.02	$32.28	$31.61	$32.00	$18.50	1,858,289
2016-12-01	$33.25	$33.54	$31.59	$32.00	$18.50	2,870,310
2016-11-30	$33.19	$33.45	$32.37	$32.85	$19.00	1,648,339
2016-11-29	$32.20	$32.28	$31.51	$32.05	$18.53	2,057,078
2016-11-28	$33.67	$33.67	$32.46	$32.57	$18.83	1,292,698
2016-11-25	$33.65	$33.82	$33.30	$33.60	$19.43	239,830
2016-11-23	$33.28	$34.02	$33.03	$33.73	$19.51	1,163,741
2016-11-22	$34.16	$34.31	$32.93	$33.50	$19.37	1,678,752
2016-11-21	$33.82	$34.63	$33.57	$34.20	$19.78	1,667,271
2016-11-18	$32.79	$33.15	$32.53	$32.96	$19.06	848,023
2016-11-17	$32.26	$32.83	$32.11	$32.65	$18.88	1,267,328
2016-11-16	$32.31	$32.60	$31.90	$31.95	$18.48	1,137,640
2016-11-15	$32.84	$33.23	$32.36	$32.49	$18.79	1,259,086
2016-11-14	$32.32	$32.62	$31.85	$32.52	$18.81	2,246,323
2016-11-11	$32.15	$32.69	$31.75	$32.24	$18.64	1,396,172
2016-11-10	$32.85	$33.26	$32.57	$32.88	$19.01	1,546,409
2016-11-09	$31.94	$33.49	$31.86	$32.80	$18.97	2,036,287
2016-11-08	$32.26	$32.63	$32.17	$32.19	$18.61	1,029,544
2016-11-07	$32.33	$32.58	$32.10	$32.30	$18.68	1,855,592
2016-11-04	$31.94	$32.25	$31.25	$32.03	$18.52	1,639,722
2016-11-03	$33.04	$33.14	$31.81	$31.95	$18.48	1,855,716
2016-11-02	$33.63	$33.93	$32.90	$32.93	$19.04	2,400,292
2016-11-01	$34.02	$35.32	$34.02	$34.50	$19.64	2,737,710
2016-10-31	$34.12	$34.33	$33.72	$34.02	$19.37	1,997,154
2016-10-28	$33.80	$33.89	$33.25	$33.51	$19.08	1,611,412
2016-10-27	$33.19	$34.49	$33.02	$33.70	$19.19	3,078,030
2016-10-26	$31.29	$31.99	$30.67	$31.92	$18.17	2,028,685
2016-10-25	$32.87	$32.87	$31.26	$31.69	$18.04	1,395,259
2016-10-24	$31.69	$32.74	$31.69	$32.49	$18.50	1,470,431
2016-10-21	$31.79	$31.92	$31.25	$31.72	$18.06	699,999
2016-10-20	$31.66	$31.98	$31.35	$31.74	$18.07	1,299,500
2016-10-19	$31.60	$32.00	$31.47	$31.76	$18.08	3,396,272
2016-10-18	$31.53	$31.77	$31.28	$31.30	$17.82	761,593
2016-10-17	$30.31	$31.37	$30.31	$31.36	$17.86	1,312,871
2016-10-14	$30.42	$30.77	$30.09	$30.68	$17.47	1,263,122
2016-10-13	$30.38	$30.59	$30.14	$30.31	$17.26	900,570
2016-10-12	$31.00	$31.01	$30.23	$30.36	$17.29	1,141,258
2016-10-11	$31.26	$31.42	$30.62	$31.15	$17.74	1,639,504
2016-10-10	$31.78	$31.89	$31.28	$31.48	$17.92	1,465,774
2016-10-07	$31.80	$31.99	$31.37	$31.49	$17.93	1,729,381
2016-10-06	$32.43	$32.43	$31.08	$31.64	$18.01	2,087,731
2016-10-05	$32.39	$32.60	$32.05	$32.26	$18.37	1,137,454
2016-10-04	$32.66	$32.67	$31.86	$32.09	$18.27	916,378
2016-10-03	$33.61	$33.95	$32.65	$32.70	$18.62	1,068,754
2016-09-30	$33.13	$33.89	$32.42	$33.86	$19.28	933,581
2016-09-29	$32.97	$33.29	$32.72	$32.80	$18.68	517,779
2016-09-28	$32.64	$33.17	$32.03	$33.06	$18.82	1,135,058
2016-09-27	$32.48	$32.73	$32.00	$32.32	$18.40	604,662
2016-09-26	$33.04	$33.67	$32.65	$32.81	$18.68	779,663
2016-09-23	$32.72	$33.41	$32.72	$32.86	$18.71	989,784
2016-09-22	$32.99	$33.31	$32.74	$33.03	$18.81	873,481
2016-09-21	$32.15	$32.74	$32.02	$32.70	$18.62	670,152
2016-09-20	$32.22	$32.33	$31.74	$31.85	$18.13	766,952
2016-09-19	$32.54	$32.80	$32.00	$32.30	$18.39	1,062,057
2016-09-16	$31.60	$32.36	$31.60	$32.31	$18.40	1,059,853
2016-09-15	$31.99	$32.20	$31.67	$31.93	$18.18	1,716,704
2016-09-14	$31.96	$32.49	$31.64	$31.90	$18.16	1,824,119
2016-09-13	$32.22	$32.59	$31.95	$32.10	$18.28	1,536,602
2016-09-12	$32.66	$33.08	$32.45	$32.75	$18.65	1,207,859
2016-09-09	$33.94	$34.10	$32.92	$32.93	$18.75	1,085,586
2016-09-08	$34.25	$34.36	$33.88	$34.22	$19.48	1,040,999
2016-09-07	$33.73	$34.08	$33.30	$33.94	$19.32	1,011,858
2016-09-06	$33.72	$33.93	$33.43	$33.64	$19.15	634,762
2016-09-02	$33.55	$33.80	$33.18	$33.50	$19.07	460,804
2016-09-01	$33.03	$33.45	$32.51	$33.40	$19.02	629,699
2016-08-31	$33.41	$33.67	$32.59	$33.13	$18.86	1,038,549
2016-08-30	$33.55	$34.00	$33.13	$33.68	$19.18	942,376
2016-08-29	$33.38	$33.93	$33.23	$33.55	$19.10	397,708
2016-08-26	$33.63	$34.28	$33.27	$33.47	$19.06	409,813
2016-08-25	$33.59	$33.67	$33.08	$33.58	$19.12	762,897
2016-08-24	$33.25	$33.93	$33.09	$33.48	$19.06	833,563
2016-08-23	$33.71	$33.94	$33.34	$33.38	$19.01	847,175
2016-08-22	$33.26	$33.95	$33.03	$33.60	$19.13	1,182,841
2016-08-19	$33.54	$34.06	$32.68	$33.55	$19.10	1,321,542
2016-08-18	$32.95	$33.59	$32.95	$33.58	$19.12	889,738
2016-08-17	$33.39	$33.58	$32.88	$32.99	$18.78	805,805
2016-08-16	$32.99	$33.42	$32.77	$33.18	$18.89	1,245,032
2016-08-15	$33.11	$33.53	$32.96	$33.02	$18.80	1,459,141
2016-08-12	$32.94	$33.13	$32.43	$32.80	$18.68	855,662
2016-08-11	$32.54	$32.82	$32.00	$32.45	$18.48	807,663
2016-08-10	$32.97	$33.28	$31.80	$32.24	$18.36	1,367,303
2016-08-09	$33.18	$33.43	$32.56	$33.04	$18.81	938,814
2016-08-08	$32.73	$33.25	$32.52	$33.00	$18.79	1,079,747
2016-08-05	$33.16	$33.46	$32.37	$32.65	$18.59	1,035,601
2016-08-04	$32.94	$33.29	$32.12	$33.27	$18.94	1,072,482
2016-08-03	$31.49	$33.00	$31.38	$33.00	$18.79	1,833,344
2016-08-02	$31.41	$31.85	$30.36	$31.32	$17.83	1,825,966
2016-08-01	$32.13	$32.23	$31.06	$31.34	$17.84	1,646,278
2016-07-29	$32.50	$32.83	$31.87	$32.45	$18.48	1,703,688
2016-07-28	$32.56	$33.42	$32.29	$33.27	$18.65	1,299,956
2016-07-27	$33.45	$33.92	$32.73	$32.78	$18.38	2,032,954
2016-07-26	$33.76	$34.49	$33.09	$33.29	$18.66	1,012,998
2016-07-25	$33.51	$33.71	$33.25	$33.53	$18.80	808,472
2016-07-22	$33.27	$33.77	$32.75	$33.75	$18.92	942,579
2016-07-21	$33.09	$33.44	$32.43	$33.26	$18.64	862,174
2016-07-20	$32.45	$33.46	$32.45	$33.08	$18.54	1,144,205
2016-07-19	$33.04	$33.24	$32.73	$33.00	$18.50	401,461
2016-07-18	$33.01	$33.50	$32.77	$33.00	$18.50	821,408
2016-07-15	$34.32	$34.58	$33.11	$33.32	$18.68	569,981
2016-07-14	$33.69	$34.39	$33.39	$34.15	$19.14	625,777
2016-07-13	$34.76	$35.12	$33.00	$33.35	$18.69	956,041
2016-07-12	$33.07	$35.06	$33.07	$34.83	$19.52	1,199,901
2016-07-11	$33.06	$33.42	$32.65	$32.81	$18.39	682,619
2016-07-08	$32.63	$33.34	$32.26	$32.95	$18.47	832,956
2016-07-07	$31.91	$33.00	$31.66	$32.55	$18.25	1,015,248
2016-07-06	$31.64	$31.98	$31.14	$31.60	$17.71	1,907,356
2016-07-05	$32.09	$32.63	$31.35	$32.02	$17.95	1,420,270
2016-07-01	$33.38	$33.83	$32.83	$32.89	$18.44	891,457
2016-06-30	$33.62	$34.00	$33.11	$33.63	$18.85	834,803
2016-06-29	$32.99	$34.23	$32.70	$33.67	$18.87	987,638
2016-06-28	$32.42	$32.85	$31.22	$32.62	$18.29	844,013
2016-06-27	$32.15	$32.29	$30.54	$31.42	$17.61	1,815,883
2016-06-24	$31.92	$33.75	$31.92	$32.48	$18.21	926,053
2016-06-23	$33.51	$33.64	$32.89	$33.45	$18.75	979,393
2016-06-22	$33.89	$34.43	$33.08	$33.18	$18.60	1,164,468
2016-06-21	$33.25	$33.97	$33.18	$33.59	$18.83	666,168
2016-06-20	$32.98	$33.94	$32.67	$33.34	$18.69	788,734
2016-06-17	$32.79	$33.10	$32.27	$32.44	$18.18	1,598,361
2016-06-16	$31.81	$32.63	$31.60	$32.32	$18.12	718,459
2016-06-15	$31.86	$32.33	$31.50	$32.06	$17.97	880,920
2016-06-14	$32.40	$32.50	$31.27	$31.84	$17.85	2,660,993
2016-06-13	$32.64	$32.85	$32.21	$32.40	$18.16	1,557,940
2016-06-10	$33.42	$33.89	$32.77	$33.01	$18.50	2,113,110
2016-06-09	$33.47	$34.12	$33.41	$34.10	$19.12	1,110,835
2016-06-08	$34.78	$34.92	$33.66	$34.08	$19.10	1,166,497
2016-06-07	$33.55	$34.85	$33.36	$34.35	$19.26	1,397,722
2016-06-06	$33.52	$33.78	$33.03	$33.33	$18.68	756,116
2016-06-03	$33.24	$33.55	$32.61	$33.33	$18.68	905,336
2016-06-02	$32.96	$33.54	$32.79	$33.22	$18.62	1,284,532
2016-06-01	$31.47	$33.41	$31.46	$33.32	$18.68	996,327
2016-05-31	$32.51	$32.80	$31.78	$31.90	$17.88	1,521,576
2016-05-27	$32.21	$33.56	$32.14	$32.53	$18.24	600,684
2016-05-26	$33.42	$33.56	$32.39	$32.44	$18.18	580,274
2016-05-25	$33.71	$34.09	$32.85	$33.29	$18.66	922,003
2016-05-24	$33.40	$34.11	$33.13	$33.31	$18.67	792,938
2016-05-23	$33.14	$34.17	$33.00	$33.40	$18.72	840,670
2016-05-20	$31.91	$33.67	$31.55	$33.17	$18.59	1,270,758
2016-05-19	$31.15	$32.31	$30.52	$31.71	$17.78	859,450
2016-05-18	$31.73	$32.45	$31.15	$31.27	$17.53	2,674,257
2016-05-17	$31.49	$32.00	$31.30	$31.67	$17.75	1,739,555
2016-05-16	$31.43	$31.97	$31.18	$31.64	$17.74	1,573,663
2016-05-13	$31.43	$31.74	$30.89	$31.04	$17.40	404,940
2016-05-12	$31.75	$31.81	$31.34	$31.60	$17.71	902,678
2016-05-11	$30.21	$31.45	$29.35	$31.10	$17.43	1,034,546
2016-05-10	$30.11	$30.81	$29.99	$30.23	$16.95	1,021,083
2016-05-09	$30.28	$30.33	$29.33	$30.00	$16.82	1,481,356
2016-05-06	$30.63	$31.07	$30.19	$30.31	$16.99	1,105,252
2016-05-05	$31.28	$31.62	$30.70	$30.90	$17.32	669,815
2016-05-04	$30.85	$31.29	$30.18	$30.67	$17.19	967,237
2016-05-03	$31.34	$31.55	$30.21	$30.85	$17.29	1,454,188
2016-05-02	$32.29	$32.46	$31.43	$32.07	$17.98	883,967
2016-04-29	$32.41	$33.08	$31.49	$32.19	$18.04	1,099,306
2016-04-28	$32.40	$33.08	$31.80	$32.16	$17.75	1,044,858
2016-04-27	$31.72	$32.84	$31.20	$32.43	$17.90	1,383,544
2016-04-26	$32.14	$32.14	$31.24	$31.44	$17.35	1,615,079
2016-04-25	$33.04	$33.77	$31.54	$31.87	$17.59	1,046,230
2016-04-22	$32.59	$33.17	$32.36	$33.08	$18.26	1,869,512
2016-04-21	$32.22	$32.88	$32.15	$32.56	$17.97	1,513,113
2016-04-20	$31.95	$32.64	$31.15	$32.17	$17.75	1,383,334
2016-04-19	$31.40	$32.82	$31.24	$31.97	$17.64	1,376,611
2016-04-18	$28.77	$31.59	$28.68	$30.99	$17.10	1,036,518
2016-04-15	$29.37	$30.84	$29.01	$29.58	$16.33	1,461,726
2016-04-14	$29.85	$30.08	$29.21	$29.82	$16.46	860,484
2016-04-13	$30.53	$31.02	$29.50	$30.00	$16.56	960,875
2016-04-12	$29.76	$31.12	$29.70	$30.50	$16.83	1,141,819
2016-04-11	$29.16	$30.86	$29.13	$29.66	$16.37	1,021,387
2016-04-08	$28.81	$30.00	$28.81	$28.99	$16.00	977,640
2016-04-07	$27.85	$28.81	$27.55	$28.54	$15.75	1,273,872
2016-04-06	$27.43	$28.49	$27.19	$27.91	$15.40	895,652
2016-04-05	$27.00	$27.69	$26.75	$27.14	$14.98	925,349
2016-04-04	$28.17	$28.28	$27.17	$27.44	$15.14	1,287,606
2016-04-01	$28.45	$28.98	$27.80	$28.37	$15.66	1,128,056
2016-03-31	$27.67	$29.76	$27.67	$29.69	$16.39	1,164,870
2016-03-30	$27.00	$28.46	$27.00	$27.76	$15.32	847,076
2016-03-29	$26.45	$26.97	$25.98	$26.65	$14.71	1,356,790
2016-03-28	$27.83	$28.09	$26.55	$26.64	$14.70	947,273
2016-03-24	$26.84	$28.67	$26.17	$27.81	$15.35	1,185,122
2016-03-23	$28.44	$28.86	$27.35	$27.54	$15.20	1,092,987
2016-03-22	$27.77	$29.20	$27.70	$28.69	$15.83	904,704
2016-03-21	$29.15	$29.40	$27.54	$28.34	$15.64	1,745,032
2016-03-18	$29.54	$30.20	$28.80	$29.15	$16.09	4,199,056
2016-03-17	$29.97	$30.87	$29.65	$29.70	$16.39	1,953,004
2016-03-16	$27.67	$30.11	$27.35	$29.66	$16.37	2,540,746
2016-03-15	$26.77	$28.26	$26.77	$27.76	$15.32	1,625,364
2016-03-14	$25.97	$27.22	$25.84	$26.75	$14.76	1,252,323
2016-03-11	$25.24	$26.89	$25.07	$26.21	$14.47	2,061,483
2016-03-10	$25.22	$25.40	$24.39	$24.87	$13.73	3,636,975
2016-03-09	$25.05	$25.56	$24.61	$25.44	$14.04	3,090,608
2016-03-08	$26.50	$26.56	$24.34	$24.43	$13.48	4,441,181
2016-03-07	$26.70	$27.45	$26.12	$26.70	$14.74	11,891,509
2016-03-04	$26.80	$27.09	$25.90	$26.75	$14.76	10,139,602
2016-03-03	$27.30	$27.55	$26.40	$26.75	$14.76	3,723,228
2016-03-02	$26.08	$27.51	$25.81	$27.00	$14.90	2,836,075
2016-03-01	$26.15	$26.75	$25.32	$26.53	$14.64	2,916,121
2016-02-29	$25.50	$26.61	$25.04	$25.94	$14.32	2,278,811
2016-02-26	$26.29	$27.37	$25.19	$25.58	$14.12	2,433,182
2016-02-25	$25.95	$26.81	$25.42	$26.00	$14.35	2,266,999
2016-02-24	$23.62	$26.15	$23.38	$26.04	$14.37	2,726,588
2016-02-23	$24.88	$25.50	$24.30	$24.84	$13.71	3,145,782
2016-02-22	$24.48	$25.47	$24.12	$25.38	$14.01	3,100,270
2016-02-19	$22.72	$23.87	$21.82	$23.51	$12.98	3,718,945
2016-02-18	$22.50	$23.12	$21.49	$22.94	$12.66	2,114,010
2016-02-17	$21.30	$23.44	$21.08	$22.45	$12.39	3,436,119
2016-02-16	$18.62	$21.39	$18.57	$20.94	$11.56	3,220,118
2016-02-12	$16.85	$19.08	$16.34	$18.30	$10.10	3,122,910
2016-02-11	$17.18	$18.71	$16.47	$16.53	$9.12	3,955,530
2016-02-10	$18.08	$18.55	$17.41	$18.00	$9.93	2,216,888
2016-02-09	$18.32	$18.32	$16.93	$18.05	$9.96	3,654,603
2016-02-08	$19.76	$19.79	$18.00	$18.45	$10.18	4,065,785
2016-02-05	$21.29	$21.52	$17.55	$20.17	$11.13	5,332,295
2016-02-04	$21.82	$22.70	$20.72	$21.70	$11.98	5,144,794
2016-02-03	$26.01	$26.50	$20.41	$21.86	$12.06	8,492,905
2016-02-02	$29.30	$29.70	$28.04	$29.12	$16.07	2,003,393
2016-02-01	$30.15	$30.65	$28.67	$30.27	$16.42	2,027,981
2016-01-29	$29.42	$30.84	$28.93	$30.77	$16.70	1,537,900
2016-01-28	$29.99	$31.02	$29.25	$29.39	$15.95	1,547,781
2016-01-27	$28.76	$29.25	$27.08	$28.33	$15.37	2,806,312
2016-01-26	$28.00	$29.30	$27.08	$28.99	$15.73	2,020,913
2016-01-25	$29.43	$31.20	$27.48	$27.53	$14.94	2,453,012
2016-01-22	$29.08	$30.74	$28.56	$29.79	$16.16	2,565,803
2016-01-21	$25.55	$28.56	$25.42	$27.70	$15.03	3,053,979
2016-01-20	$27.06	$27.06	$23.92	$25.45	$13.81	3,344,471
2016-01-19	$29.50	$29.83	$26.61	$28.34	$15.38	2,778,775
2016-01-15	$30.84	$31.24	$28.87	$29.51	$16.01	2,208,890
2016-01-14	$29.90	$32.09	$29.68	$31.93	$17.32	1,526,397
2016-01-13	$32.91	$33.83	$29.00	$30.34	$16.46	2,666,380
2016-01-12	$33.50	$34.17	$30.37	$33.00	$17.91	2,673,023
2016-01-11	$34.52	$35.01	$31.36	$32.72	$17.75	2,286,634
2016-01-08	$35.03	$36.10	$34.60	$34.92	$18.95	1,406,687
2016-01-07	$35.49	$36.99	$34.36	$34.42	$18.68	1,816,085
2016-01-06	$38.08	$38.30	$35.13	$36.83	$19.98	1,723,296
2016-01-05	$38.86	$39.46	$38.09	$39.04	$21.18	1,178,136
2016-01-04	$38.96	$39.44	$37.65	$39.28	$21.31	1,202,363
2015-12-31	$36.77	$40.41	$36.41	$39.33	$21.34	2,052,708
2015-12-30	$37.23	$37.87	$35.23	$37.31	$20.24	1,487,161
2015-12-29	$37.76	$38.47	$37.07	$37.60	$20.40	1,161,741
2015-12-28	$36.87	$37.75	$35.69	$37.66	$20.43	1,447,123
2015-12-24	$37.58	$38.18	$36.73	$37.11	$20.14	1,068,506
2015-12-23	$37.13	$38.49	$36.85	$38.10	$20.67	2,231,507
2015-12-22	$34.93	$37.53	$34.45	$36.76	$19.95	3,059,003
2015-12-21	$32.60	$35.16	$31.59	$35.15	$19.07	2,400,125
2015-12-18	$31.35	$33.66	$30.99	$33.24	$18.04	7,342,316
2015-12-17	$31.98	$31.98	$30.25	$31.43	$17.05	2,393,218
2015-12-16	$29.57	$32.74	$29.36	$32.14	$17.44	3,190,952
2015-12-15	$29.10	$30.20	$28.32	$29.75	$16.14	2,895,930
2015-12-14	$30.03	$30.37	$28.58	$28.64	$15.54	3,488,120
2015-12-11	$32.07	$32.65	$29.30	$30.34	$16.46	3,594,354
2015-12-10	$33.81	$35.16	$32.79	$32.90	$17.85	3,681,932
2015-12-09	$30.81	$35.23	$30.05	$34.45	$18.69	4,588,647
2015-12-08	$27.09	$31.62	$26.51	$30.81	$16.72	4,415,787
2015-12-07	$29.99	$30.27	$26.38	$27.89	$15.13	6,655,758
2015-12-04	$32.14	$32.92	$30.51	$30.83	$16.73	6,787,823
2015-12-03	$35.93	$35.95	$31.72	$32.63	$17.70	6,013,387
2015-12-02	$37.00	$37.04	$34.86	$36.46	$19.78	15,494,420
2015-12-01	$43.04	$43.80	$36.05	$37.83	$20.53	4,379,557
2015-11-30	$41.79	$43.89	$40.45	$42.94	$23.30	796,075
2015-11-27	$39.88	$41.05	$38.96	$41.05	$22.27	109,369
2015-11-25	$38.99	$41.70	$37.48	$39.86	$21.63	602,554
2015-11-24	$37.19	$39.70	$36.50	$38.90	$21.11	702,921
2015-11-23	$37.47	$38.22	$36.54	$36.63	$19.87	551,041
2015-11-20	$37.75	$38.02	$36.51	$37.10	$20.13	499,758
2015-11-19	$39.75	$40.51	$37.43	$38.00	$20.62	483,341
2015-11-18	$41.19	$42.67	$39.81	$39.95	$21.68	470,312
2015-11-17	$41.36	$42.10	$38.00	$41.50	$22.52	1,345,531
2015-11-16	$40.00	$41.98	$40.00	$41.78	$22.67	546,991
2015-11-13	$40.93	$40.98	$39.87	$40.18	$21.80	504,402
2015-11-12	$41.01	$41.69	$39.97	$40.53	$21.99	755,568
2015-11-11	$43.78	$44.32	$40.50	$41.13	$22.32	1,073,377
2015-11-10	$41.77	$44.34	$41.67	$43.78	$23.75	224,620
2015-11-09	$42.80	$42.82	$41.26	$41.58	$22.56	218,089
2015-11-06	$43.61	$43.61	$41.80	$42.25	$22.92	249,456
2015-11-05	$44.74	$45.51	$42.72	$43.71	$23.72	373,622
2015-11-04	$43.85	$45.63	$43.71	$44.65	$24.23	1,024,194
2015-11-03	$41.04	$43.87	$40.76	$42.80	$23.22	578,702
2015-11-02	$38.97	$41.19	$38.04	$41.17	$22.34	809,375
2015-10-30	$36.85	$39.77	$36.00	$38.79	$21.05	942,682
2015-10-29	$35.25	$37.01	$35.00	$36.89	$19.78	483,000
2015-10-28	$33.31	$36.30	$33.10	$35.21	$18.88	587,246
2015-10-27	$34.03	$34.09	$32.08	$32.95	$17.66	857,198
2015-10-26	$35.14	$35.81	$33.27	$34.28	$18.38	390,146
2015-10-23	$36.29	$36.41	$34.72	$35.18	$18.86	338,494
2015-10-22	$37.61	$37.85	$35.33	$36.22	$19.42	554,239
2015-10-21	$38.27	$38.71	$37.40	$37.75	$20.24	245,334
2015-10-20	$39.38	$39.38	$38.39	$38.52	$20.65	219,071
2015-10-19	$39.73	$39.73	$38.45	$38.74	$20.77	267,087
2015-10-16	$39.88	$40.58	$39.69	$39.78	$21.33	389,076
2015-10-15	$40.13	$40.35	$38.49	$39.71	$21.29	236,584
2015-10-14	$41.28	$41.87	$39.28	$40.31	$21.61	109,671
2015-10-13	$41.17	$41.84	$40.14	$41.16	$22.07	288,821
2015-10-12	$42.70	$42.70	$41.46	$41.51	$22.25	208,997
2015-10-09	$41.75	$43.11	$41.75	$42.63	$22.85	282,654
2015-10-08	$41.01	$42.30	$40.76	$41.65	$22.33	297,136
2015-10-07	$40.14	$41.37	$39.94	$41.30	$22.14	303,925
2015-10-06	$39.16	$40.13	$38.44	$39.77	$21.32	243,981
2015-10-05	$38.63	$39.88	$38.63	$39.26	$21.05	224,767
2015-10-02	$37.51	$38.79	$36.49	$38.25	$20.51	376,170
2015-10-01	$38.17	$38.91	$37.53	$37.87	$20.30	379,407
2015-09-30	$36.15	$38.46	$35.80	$38.21	$20.48	417,911
2015-09-29	$38.96	$39.01	$35.55	$35.77	$19.18	264,678
2015-09-28	$40.50	$40.50	$38.19	$38.52	$20.65	422,127
2015-09-25	$40.93	$40.99	$40.17	$40.60	$21.77	479,329
2015-09-24	$39.73	$40.75	$37.32	$40.55	$21.74	453,352
2015-09-23	$42.65	$42.85	$39.49	$39.66	$21.26	385,449
2015-09-22	$43.34	$43.76	$42.50	$42.60	$22.84	211,542
2015-09-21	$43.65	$44.32	$42.50	$43.47	$23.30	388,662
2015-09-18	$42.59	$43.85	$42.46	$43.80	$23.48	251,872
2015-09-17	$43.08	$43.68	$42.76	$43.24	$23.18	247,979
2015-09-16	$43.84	$44.19	$42.65	$43.06	$23.08	459,037
2015-09-15	$45.02	$45.52	$43.11	$43.40	$23.27	1,046,898
2015-09-14	$44.61	$45.05	$44.25	$44.67	$23.95	317,929
2015-09-11	$45.79	$45.79	$44.30	$44.56	$23.89	472,603
2015-09-10	$46.34	$46.40	$45.23	$45.34	$24.31	338,351
2015-09-09	$46.40	$46.74	$45.93	$45.95	$24.63	164,040
2015-09-08	$47.77	$47.93	$46.19	$46.70	$25.04	157,883
2015-09-04	$47.45	$48.60	$46.98	$47.28	$25.35	138,820

MPLX LP (MPLX) News Headlines

MPLX reports higher fourth quarter 2023 earnings

None

reuters.com Jan. 30, 2024

Top Wall Street analysts pick these 3 dividend stocks for the long haul

TipRanks' analyst ranking service pinpoints Wall Street's best-performing stocks, including Verizon and Enterprise Products Partners.

cnbc.com Feb. 11, 2024

Tepper's Appaloosa Trimmed Semiconductor Holdings, Took Big New Positions in Oracle, ARKK

Appaloosa reduced its positions in chipmakers AMD, Qualcomm, TSMC and Intel, while boosting its holdings of Alibaba and Amazon, and initiating large …

investopedia.com Feb. 15, 2024

Recent MPLX LP (MPLX) News

TSX futures edge higher on bullion strength

None

reuters.com

Published: March 26, 2024

Enbridge to form natural gas supply venture

None

reuters.com

Published: March 26, 2024

Summit Midstream Partners to sell Utica assets to MPLX for $625 mln

None

reuters.com

Published: March 22, 2024

Similar Companies to MPLX LP (MPLX) 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

MPLX LP (MPLX) Exchange: NYSE

$40.64 ($-0.46) -1.12%

MPLX LP - Daily Information

About MPLX LP (MPLX)

Invest in MPLX LP (MPLX)

Investing built for a better future.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Historical Stock Data for MPLX LP (MPLX)

MPLX LP (MPLX) News Headlines

Recent MPLX LP (MPLX) News

TSX futures edge higher on bullion strength

Enbridge to form natural gas supply venture

Summit Midstream Partners to sell Utica assets to MPLX for $625 mln

Similar Companies to MPLX LP (MPLX) in the Oil & Gas Midstream Industry