PBF Energy Inc - Class A (PBF) Stock

Data as of April 26, 2024

$59.72 ($-0.34) -0.57%

PBF Energy Inc - Class A - Daily Information

Click for more stock information on PBF Energy Inc - Class A.

Daily Information	Data
Date	April 26, 2024
Open	$60.60
Previous Close	$59.72
High	$60.98
Low	$59.24
Adjusted Open	$60.60
Previous Adjusted Close	$59.72
Adjusted High	$60.98
Adjusted Low	$59.24

About PBF Energy Inc - Class A (PBF)

PBF Energy Inc - Class A (PBF) is a petroleum refining and related products company, based in Parsippany, New Jersey, and incorporated in Delaware in 2008. It operates 11 refineries with a combined throughput capacity of about 2.4 million barrels per day. The company sells products such as petroleum and petroleum products like diesel, jet fuel, and asphalt, as well as other refined products, such as petrochemicals, solvents and lubricants. The company serves customers in the United States, Canada and many parts of the world. Founded nearly 10 years ago, PBF Energy Inc - Class A has grown rapidly, becoming one of the country's largest independent refiners. In 2017, the company reported net sales of nearly $22 billion, compared to $16.7 billion in 2016. PBF also employs over 3,000 people and has five wholly-owned subsidiaries located in New Jersey, Ohio, and California.

Invest in PBF Energy Inc - Class A (PBF)

Diversify your asset portfolio by buying gold.

Investing built for a better future.

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

Historical Stock Data for PBF Energy Inc - Class A (PBF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$60.60	$60.98	$59.24	$59.72	$59.72	1,262,882
2024-04-11	$59.80	$60.43	$58.98	$60.06	$60.06	1,141,747
2024-04-10	$58.31	$59.58	$57.95	$59.07	$59.07	1,630,008
2024-04-09	$60.75	$61.15	$58.33	$58.84	$58.84	1,420,591
2024-04-08	$60.83	$61.88	$59.89	$60.30	$60.30	1,345,835
2024-04-05	$62.30	$62.88	$61.22	$62.04	$62.04	1,231,107
2024-04-04	$61.45	$62.31	$60.86	$60.96	$60.96	1,591,604
2024-04-03	$59.68	$61.83	$59.57	$61.29	$61.29	1,720,222
2024-04-02	$58.98	$59.98	$57.97	$59.50	$59.50	2,094,537
2024-04-01	$57.41	$58.72	$56.75	$58.58	$58.58	1,517,140
2024-03-28	$55.86	$57.81	$55.50	$57.57	$57.57	2,226,576
2024-03-27	$55.19	$56.10	$55.15	$56.08	$56.08	1,052,922
2024-03-26	$56.31	$57.00	$55.32	$55.34	$55.34	1,399,632
2024-03-25	$56.89	$57.52	$56.13	$56.31	$56.31	1,548,889
2024-03-22	$56.05	$56.50	$55.19	$56.29	$56.29	2,372,136
2024-03-21	$57.50	$57.50	$56.08	$56.72	$56.72	1,979,713
2024-03-20	$55.76	$57.86	$55.04	$57.43	$57.43	2,311,029
2024-03-19	$55.80	$56.82	$55.43	$56.25	$56.25	2,557,989
2024-03-18	$57.04	$57.29	$55.09	$55.82	$55.82	2,433,829
2024-03-15	$56.36	$58.66	$55.84	$56.65	$56.65	5,183,162
2024-03-14	$55.30	$56.66	$53.94	$54.69	$54.69	2,382,928
2024-03-13	$51.89	$56.24	$51.89	$54.96	$54.96	4,721,645
2024-03-12	$49.83	$50.95	$49.32	$50.44	$50.44	1,049,921
2024-03-11	$49.86	$50.12	$49.13	$50.07	$50.07	1,669,515
2024-03-08	$50.43	$51.39	$49.47	$50.06	$50.06	1,049,475
2024-03-07	$48.98	$51.65	$48.53	$50.47	$50.47	2,190,257
2024-03-06	$48.41	$48.76	$46.91	$47.97	$47.97	1,550,389
2024-03-05	$47.77	$48.74	$47.27	$47.88	$47.88	1,824,832
2024-03-04	$48.79	$49.48	$48.04	$48.07	$48.07	2,298,850
2024-03-01	$47.26	$48.76	$47.13	$48.75	$48.75	2,217,713
2024-02-29	$46.00	$46.82	$45.67	$46.70	$46.70	2,631,686
2024-02-28	$47.53	$47.82	$45.70	$45.81	$45.81	2,122,162
2024-02-27	$48.75	$49.68	$47.88	$48.16	$47.90	1,591,998
2024-02-26	$47.31	$49.25	$47.06	$48.35	$48.09	1,774,816
2024-02-23	$46.58	$47.88	$45.97	$47.34	$47.08	2,169,189
2024-02-22	$46.29	$47.01	$45.37	$46.99	$46.73	3,419,232
2024-02-21	$46.71	$47.65	$46.53	$47.22	$46.96	2,255,800
2024-02-20	$47.90	$47.90	$44.98	$46.43	$46.18	5,062,305
2024-02-16	$51.12	$51.12	$48.14	$48.16	$47.90	3,268,485
2024-02-15	$49.50	$52.05	$49.40	$51.06	$50.78	4,993,290
2024-02-14	$52.97	$53.26	$51.19	$52.24	$51.96	3,490,624
2024-02-13	$52.31	$53.05	$51.82	$52.48	$52.20	2,024,126
2024-02-12	$53.56	$54.52	$53.10	$53.12	$52.83	2,322,434
2024-02-09	$52.98	$53.64	$52.74	$53.35	$53.35	1,648,377
2024-02-08	$52.48	$53.65	$52.05	$52.87	$52.87	1,747,581
2024-02-07	$50.11	$53.29	$49.98	$52.54	$52.54	2,671,610
2024-02-06	$50.76	$52.26	$49.90	$49.90	$49.90	2,461,566
2024-02-05	$48.82	$51.23	$48.52	$50.72	$50.72	1,767,002
2024-02-02	$50.29	$50.41	$48.94	$49.31	$49.31	1,595,627
2024-02-01	$50.85	$51.65	$47.87	$50.23	$50.23	2,893,076
2024-01-31	$51.30	$51.97	$50.50	$50.51	$50.51	2,207,162
2024-01-30	$48.37	$51.30	$48.32	$51.29	$51.29	2,911,146
2024-01-29	$48.48	$49.39	$48.08	$48.91	$48.91	2,774,034
2024-01-26	$46.08	$48.58	$45.85	$48.54	$48.54	2,141,249
2024-01-25	$45.70	$46.45	$45.11	$46.05	$46.05	2,403,321
2024-01-24	$44.35	$45.06	$43.73	$44.79	$44.79	1,807,968
2024-01-23	$43.07	$44.04	$42.95	$43.87	$43.87	2,291,288
2024-01-22	$42.81	$43.54	$42.32	$43.05	$43.05	1,627,579
2024-01-19	$42.29	$42.73	$41.65	$42.72	$42.72	1,709,356
2024-01-18	$41.55	$42.28	$40.63	$42.14	$42.14	2,333,677
2024-01-17	$41.42	$41.83	$41.01	$41.17	$41.17	2,980,382
2024-01-16	$42.93	$44.73	$41.83	$42.10	$42.10	4,138,250
2024-01-12	$42.56	$42.99	$42.13	$42.86	$42.86	2,230,744
2024-01-11	$41.16	$41.74	$40.97	$41.73	$41.73	1,394,340
2024-01-10	$41.63	$41.93	$40.53	$40.95	$40.95	1,236,918
2024-01-09	$41.75	$41.83	$40.95	$41.47	$41.47	1,459,064
2024-01-08	$40.80	$41.88	$40.53	$41.88	$41.88	2,218,340
2024-01-05	$43.33	$43.53	$41.76	$42.02	$42.02	2,959,607
2024-01-04	$44.50	$45.09	$42.90	$42.95	$42.95	2,426,267
2024-01-03	$44.50	$44.88	$42.86	$43.89	$43.89	3,662,594
2024-01-02	$44.30	$45.17	$44.07	$44.40	$44.40	1,868,241
2023-12-29	$44.23	$44.63	$43.76	$43.96	$43.96	1,286,748
2023-12-28	$45.00	$45.07	$44.15	$44.26	$44.26	1,251,886
2023-12-27	$45.79	$45.94	$45.08	$45.30	$45.30	1,030,010
2023-12-26	$45.88	$46.16	$45.28	$45.74	$45.74	1,028,311
2023-12-22	$45.66	$46.32	$45.20	$45.28	$45.28	1,379,382
2023-12-21	$45.20	$45.68	$44.34	$45.20	$45.20	1,926,246
2023-12-20	$46.90	$47.81	$45.19	$45.27	$45.27	2,629,182
2023-12-19	$44.47	$46.95	$44.39	$46.88	$46.88	3,296,207
2023-12-18	$43.82	$44.92	$43.50	$44.37	$44.37	2,951,803
2023-12-15	$43.09	$43.45	$42.59	$42.79	$42.79	4,901,254
2023-12-14	$42.22	$43.21	$42.10	$43.05	$43.05	2,898,873
2023-12-13	$40.48	$41.15	$40.00	$41.08	$41.08	3,258,204
2023-12-12	$40.82	$40.95	$39.82	$40.34	$40.34	2,393,528
2023-12-11	$40.77	$41.58	$40.55	$41.39	$41.39	1,910,473
2023-12-08	$41.28	$42.00	$40.93	$40.98	$40.98	1,511,776
2023-12-07	$41.27	$41.70	$40.54	$40.84	$40.84	1,863,598
2023-12-06	$42.10	$42.46	$40.97	$40.99	$40.99	2,074,030
2023-12-05	$44.05	$44.34	$42.58	$42.63	$42.63	3,277,203
2023-12-04	$44.47	$45.15	$43.79	$43.96	$43.96	1,717,756
2023-12-01	$44.21	$45.75	$44.08	$45.11	$45.11	1,675,729
2023-11-30	$44.84	$45.51	$43.81	$44.40	$44.40	2,196,040
2023-11-29	$45.89	$46.31	$44.39	$44.51	$44.51	2,255,638
2023-11-28	$45.60	$46.12	$45.00	$45.28	$45.28	1,579,805
2023-11-27	$44.74	$45.65	$44.36	$45.60	$45.60	1,739,508
2023-11-24	$45.52	$46.04	$45.09	$45.12	$45.12	621,769
2023-11-22	$43.89	$45.59	$43.58	$45.09	$45.09	1,533,473
2023-11-21	$45.01	$45.42	$44.39	$44.69	$44.69	1,639,569
2023-11-20	$45.41	$45.78	$44.96	$45.39	$45.39	1,526,008
2023-11-17	$44.45	$46.00	$44.44	$45.01	$45.01	1,729,552
2023-11-16	$45.77	$45.98	$43.63	$44.35	$44.35	3,108,750
2023-11-15	$45.06	$47.37	$45.06	$46.27	$46.27	2,270,077
2023-11-14	$44.56	$45.70	$44.50	$45.52	$45.52	1,804,048
2023-11-13	$43.72	$44.43	$43.55	$44.42	$44.18	1,458,161
2023-11-10	$42.79	$43.84	$42.59	$43.83	$43.83	1,731,675
2023-11-09	$43.89	$44.37	$42.16	$42.31	$42.31	1,902,203
2023-11-08	$43.63	$44.52	$43.43	$43.77	$43.77	2,372,236
2023-11-07	$44.36	$44.41	$43.41	$43.98	$43.98	2,251,008
2023-11-06	$46.50	$46.70	$44.62	$45.29	$45.29	2,349,740
2023-11-03	$47.30	$47.47	$44.25	$45.99	$45.99	3,615,212
2023-11-02	$48.48	$50.15	$46.89	$47.44	$47.44	3,239,646
2023-11-01	$47.61	$48.87	$46.78	$48.20	$48.20	2,190,392
2023-10-31	$46.11	$47.57	$45.56	$47.53	$47.53	1,576,421
2023-10-30	$46.67	$46.97	$45.11	$46.06	$46.06	1,465,129
2023-10-27	$46.51	$46.70	$45.32	$46.10	$46.10	1,390,687
2023-10-26	$45.82	$46.97	$44.76	$46.62	$46.62	2,074,459
2023-10-25	$47.05	$47.71	$45.98	$46.23	$46.23	1,690,772
2023-10-24	$48.04	$48.66	$46.98	$47.03	$47.03	2,030,801
2023-10-23	$47.98	$48.22	$46.90	$47.50	$47.50	1,911,845
2023-10-20	$49.36	$49.89	$48.03	$48.25	$48.25	1,769,773
2023-10-19	$50.06	$50.51	$49.01	$49.33	$49.33	1,985,438
2023-10-18	$48.53	$50.92	$48.50	$50.29	$50.29	2,489,526
2023-10-17	$48.16	$49.20	$48.08	$48.69	$48.69	1,556,535
2023-10-16	$47.27	$48.27	$46.95	$48.17	$48.17	1,811,753
2023-10-13	$47.78	$47.95	$46.45	$46.60	$46.60	1,590,194
2023-10-12	$47.77	$47.92	$45.86	$46.87	$46.87	2,013,101
2023-10-11	$46.71	$47.81	$46.52	$47.60	$47.60	1,728,995
2023-10-10	$45.83	$48.24	$45.80	$47.37	$47.37	2,875,067
2023-10-09	$46.45	$46.52	$44.70	$45.84	$45.84	2,464,642
2023-10-06	$46.63	$46.63	$45.25	$45.43	$45.43	1,595,276
2023-10-05	$45.00	$46.37	$44.89	$46.00	$46.00	3,155,314
2023-10-04	$48.14	$48.16	$45.31	$45.65	$45.65	4,653,039
2023-10-03	$51.26	$51.54	$47.87	$49.36	$49.36	4,150,773
2023-10-02	$53.74	$53.87	$51.92	$52.25	$52.25	1,784,485
2023-09-29	$55.16	$55.24	$53.10	$53.53	$53.53	2,459,107
2023-09-28	$54.26	$55.88	$54.11	$55.21	$55.21	2,590,342
2023-09-27	$53.76	$54.82	$53.36	$54.26	$54.26	2,055,122
2023-09-26	$53.08	$54.53	$53.01	$53.20	$53.20	2,166,046
2023-09-25	$53.13	$54.25	$53.00	$54.09	$54.09	1,837,606
2023-09-22	$54.41	$55.25	$53.02	$53.21	$53.21	2,493,052
2023-09-21	$54.39	$56.38	$53.69	$53.96	$53.96	2,776,994
2023-09-20	$52.71	$54.14	$52.69	$52.90	$52.90	1,745,366
2023-09-19	$54.65	$54.82	$52.37	$53.05	$53.05	2,283,705
2023-09-18	$54.77	$55.85	$53.53	$54.29	$54.29	2,701,057
2023-09-15	$54.34	$54.46	$53.08	$53.88	$53.88	4,046,346
2023-09-14	$54.76	$55.09	$54.33	$54.82	$54.82	2,098,492
2023-09-13	$54.77	$54.77	$53.07	$54.06	$54.06	2,205,039
2023-09-12	$54.00	$55.11	$53.32	$54.50	$54.50	2,191,170
2023-09-11	$54.09	$55.43	$53.59	$54.02	$54.02	4,251,001
2023-09-08	$51.97	$54.89	$51.90	$54.09	$54.09	4,311,029
2023-09-07	$49.56	$51.22	$49.08	$51.19	$51.19	2,863,511
2023-09-06	$49.00	$49.90	$48.92	$49.43	$49.43	1,737,164
2023-09-05	$49.42	$50.05	$48.99	$49.21	$49.21	1,631,545
2023-09-01	$47.91	$49.56	$47.39	$49.11	$49.11	1,855,640
2023-08-31	$47.61	$47.77	$46.19	$46.89	$46.89	2,202,676
2023-08-30	$47.53	$47.95	$47.17	$47.50	$47.50	1,845,102
2023-08-29	$47.29	$47.68	$46.48	$47.65	$47.65	1,983,252
2023-08-28	$47.36	$47.88	$46.66	$47.11	$47.11	1,893,305
2023-08-25	$46.57	$48.68	$46.33	$47.77	$47.77	3,571,412
2023-08-24	$45.42	$46.47	$44.95	$46.18	$46.18	1,798,376
2023-08-23	$45.93	$45.99	$44.84	$45.67	$45.67	2,283,832
2023-08-22	$47.20	$47.45	$46.33	$46.36	$46.36	2,438,113
2023-08-21	$48.43	$48.74	$46.40	$46.71	$46.71	2,714,620
2023-08-18	$46.77	$48.73	$46.77	$48.40	$48.40	2,407,644
2023-08-17	$47.40	$48.03	$46.96	$47.25	$47.25	1,658,728
2023-08-16	$47.30	$47.95	$46.34	$46.49	$46.49	1,641,176
2023-08-15	$48.26	$48.26	$46.49	$46.91	$46.71	2,821,014
2023-08-14	$49.44	$49.70	$48.68	$49.52	$49.31	1,910,866
2023-08-11	$48.99	$50.43	$48.78	$49.84	$49.84	2,531,505
2023-08-10	$48.63	$49.49	$47.82	$48.58	$48.58	1,906,009
2023-08-09	$46.67	$49.15	$46.12	$48.41	$48.41	3,300,426
2023-08-08	$45.50	$46.76	$44.74	$46.63	$46.63	1,789,743
2023-08-07	$45.58	$47.15	$45.58	$46.37	$46.37	1,843,735
2023-08-04	$46.43	$46.80	$44.95	$45.24	$45.24	2,703,850
2023-08-03	$45.00	$46.57	$42.82	$45.43	$45.43	3,751,812
2023-08-02	$47.95	$48.59	$46.81	$47.41	$47.41	2,058,742
2023-08-01	$47.23	$48.28	$47.06	$48.09	$48.09	1,612,511
2023-07-31	$47.40	$47.96	$47.19	$47.44	$47.44	1,644,961
2023-07-28	$46.35	$47.44	$46.08	$47.29	$47.29	1,302,530
2023-07-27	$46.33	$46.88	$45.89	$46.01	$46.01	2,150,407
2023-07-26	$44.87	$46.65	$44.63	$46.29	$46.29	2,111,898
2023-07-25	$45.15	$46.15	$44.91	$45.10	$45.10	2,070,524
2023-07-24	$43.91	$46.24	$43.71	$45.46	$45.46	2,762,393
2023-07-21	$43.00	$43.66	$42.21	$43.50	$43.50	2,459,750
2023-07-20	$42.40	$42.82	$41.91	$42.73	$42.73	1,747,578
2023-07-19	$41.52	$41.79	$40.86	$41.70	$41.70	1,723,664
2023-07-18	$40.05	$41.33	$39.97	$40.80	$40.80	1,355,825
2023-07-17	$39.90	$40.23	$39.49	$39.81	$39.81	1,602,330
2023-07-14	$40.27	$40.33	$39.46	$39.90	$39.90	2,000,730
2023-07-13	$40.26	$41.38	$40.26	$40.71	$40.71	1,757,735
2023-07-12	$41.86	$42.59	$40.32	$40.35	$40.35	2,174,542
2023-07-11	$40.68	$41.54	$40.49	$41.29	$41.29	1,890,258
2023-07-10	$41.49	$41.80	$40.30	$40.58	$40.58	2,055,972
2023-07-07	$39.90	$41.89	$39.90	$41.47	$41.47	1,635,090
2023-07-06	$40.27	$40.60	$39.18	$40.09	$40.09	2,312,263
2023-07-05	$40.85	$41.00	$40.17	$40.54	$40.54	2,058,402
2023-07-03	$41.42	$41.45	$40.57	$40.57	$40.57	1,423,935
2023-06-30	$41.30	$41.33	$40.42	$40.94	$40.94	2,835,316
2023-06-29	$41.71	$42.60	$41.01	$41.44	$41.44	3,457,763
2023-06-28	$40.92	$42.09	$40.50	$41.81	$41.81	2,321,589
2023-06-27	$39.97	$41.05	$39.55	$40.74	$40.74	1,481,343
2023-06-26	$39.72	$40.39	$39.08	$39.88	$39.88	1,376,069
2023-06-23	$39.26	$40.13	$39.21	$39.67	$39.67	2,703,036
2023-06-22	$39.48	$40.01	$38.63	$40.01	$40.01	2,257,558
2023-06-21	$39.10	$40.71	$38.92	$40.43	$40.43	2,632,995
2023-06-20	$40.48	$40.49	$39.03	$39.45	$39.45	1,820,186
2023-06-16	$40.90	$40.90	$39.73	$40.65	$40.65	3,626,539
2023-06-15	$39.81	$40.45	$39.41	$40.41	$40.41	1,754,383
2023-06-14	$40.73	$40.84	$38.97	$39.81	$39.81	2,160,650
2023-06-13	$41.50	$41.78	$40.05	$40.10	$40.10	1,810,799
2023-06-12	$40.64	$41.53	$40.39	$40.77	$40.77	1,692,295
2023-06-09	$41.34	$41.78	$40.25	$41.69	$41.69	2,157,805
2023-06-08	$40.69	$41.94	$40.47	$41.32	$41.32	3,572,857
2023-06-07	$38.73	$40.98	$38.23	$40.87	$40.87	3,315,877
2023-06-06	$35.99	$38.59	$35.96	$38.54	$38.54	2,438,767
2023-06-05	$37.57	$37.64	$36.00	$36.37	$36.37	1,905,100
2023-06-02	$36.74	$37.39	$35.83	$37.17	$37.17	3,639,893
2023-06-01	$36.99	$37.02	$35.46	$35.68	$35.68	3,343,784
2023-05-31	$37.73	$37.95	$36.47	$36.81	$36.81	3,003,226
2023-05-30	$38.56	$39.17	$38.16	$38.54	$38.54	1,719,536
2023-05-26	$38.76	$39.50	$38.42	$39.25	$39.25	2,297,515
2023-05-25	$37.92	$38.68	$37.43	$38.52	$38.52	2,819,922
2023-05-24	$38.40	$38.85	$37.80	$38.76	$38.76	2,054,683
2023-05-23	$38.58	$39.06	$37.82	$38.03	$38.03	2,557,280
2023-05-22	$37.13	$38.74	$37.00	$38.54	$38.54	3,027,044
2023-05-19	$37.71	$37.85	$36.52	$36.97	$36.97	3,010,577
2023-05-18	$37.09	$37.83	$36.78	$37.81	$37.81	2,209,881
2023-05-17	$36.10	$37.39	$35.77	$37.30	$37.30	3,039,448
2023-05-16	$35.94	$36.25	$34.96	$35.49	$35.49	2,804,055
2023-05-15	$35.39	$36.58	$35.10	$36.33	$36.13	2,714,114
2023-05-12	$35.80	$36.03	$34.90	$35.18	$34.98	2,238,935
2023-05-11	$34.62	$35.78	$34.46	$35.29	$35.09	3,197,324
2023-05-10	$34.14	$36.25	$33.86	$35.47	$35.27	5,264,341
2023-05-09	$32.41	$34.34	$32.24	$33.89	$33.70	4,905,812
2023-05-08	$32.98	$34.09	$32.60	$32.69	$32.51	5,325,917
2023-05-05	$32.99	$33.39	$31.46	$32.01	$31.83	5,962,339
2023-05-04	$32.05	$32.95	$31.26	$31.43	$31.25	4,735,475
2023-05-03	$33.42	$34.06	$31.71	$32.45	$32.27	4,427,982
2023-05-02	$34.65	$34.83	$32.74	$33.64	$33.45	4,147,533
2023-05-01	$34.29	$35.29	$34.13	$35.19	$34.99	2,008,783
2023-04-28	$34.26	$35.30	$34.15	$34.86	$34.66	2,165,432
2023-04-27	$34.31	$34.98	$33.64	$34.38	$34.19	2,638,457
2023-04-26	$34.34	$35.33	$33.65	$34.67	$34.48	2,629,799
2023-04-25	$36.00	$36.00	$34.16	$34.54	$34.35	3,422,312
2023-04-24	$35.30	$36.51	$35.18	$36.23	$36.03	2,374,914
2023-04-21	$35.66	$35.95	$35.10	$35.54	$35.34	2,078,277
2023-04-20	$36.27	$36.57	$35.29	$35.64	$35.44	3,373,360
2023-04-19	$37.33	$37.34	$35.91	$36.84	$36.63	3,455,591
2023-04-18	$38.31	$38.31	$37.22	$37.75	$37.54	2,360,042
2023-04-17	$38.50	$38.65	$37.46	$38.53	$38.31	2,636,605
2023-04-14	$39.90	$40.04	$38.34	$38.64	$38.42	3,073,292
2023-04-13	$40.00	$40.24	$38.34	$39.87	$39.65	3,147,819
2023-04-12	$42.60	$42.64	$40.41	$40.51	$40.28	2,936,456
2023-04-11	$41.85	$42.79	$41.39	$42.64	$42.40	2,215,198
2023-04-10	$40.70	$42.14	$40.62	$41.79	$41.56	1,748,023
2023-04-06	$42.21	$42.42	$40.45	$40.51	$40.28	1,647,547
2023-04-05	$39.96	$42.32	$39.80	$42.20	$41.96	3,444,586
2023-04-04	$43.30	$43.34	$39.64	$39.91	$39.69	3,624,311
2023-04-03	$45.30	$45.43	$41.73	$43.35	$43.11	3,693,118
2023-03-31	$43.08	$43.58	$42.26	$43.36	$43.12	2,246,673
2023-03-30	$44.57	$44.58	$42.90	$43.19	$42.95	1,398,180
2023-03-29	$44.02	$44.56	$43.22	$43.92	$43.67	2,506,105
2023-03-28	$42.37	$44.64	$41.96	$43.79	$43.54	3,256,693
2023-03-27	$41.85	$43.02	$40.74	$42.52	$42.28	2,404,699
2023-03-24	$40.10	$41.22	$39.22	$41.00	$41.00	3,933,305
2023-03-23	$43.25	$44.36	$40.89	$41.25	$41.25	3,570,211
2023-03-22	$42.65	$44.77	$42.31	$43.02	$43.02	2,847,574
2023-03-21	$43.49	$43.60	$42.14	$42.79	$42.79	3,355,730
2023-03-20	$40.55	$42.82	$39.81	$42.12	$42.12	3,173,296
2023-03-17	$40.01	$41.04	$39.54	$40.42	$40.42	8,922,371
2023-03-16	$38.20	$40.60	$37.74	$40.54	$40.54	3,204,196
2023-03-15	$39.71	$39.71	$37.32	$39.17	$39.17	4,698,800
2023-03-14	$41.61	$43.26	$40.69	$41.47	$41.47	3,249,324
2023-03-13	$42.06	$43.01	$40.46	$41.29	$41.29	3,577,262
2023-03-10	$45.39	$46.75	$44.20	$44.28	$44.28	2,641,585
2023-03-09	$45.54	$47.40	$44.37	$44.45	$44.45	2,566,674
2023-03-08	$46.67	$47.73	$44.57	$45.46	$45.46	2,170,782
2023-03-07	$46.95	$47.89	$46.20	$46.69	$46.69	2,035,299
2023-03-06	$47.33	$47.75	$46.77	$47.17	$47.17	1,911,319
2023-03-03	$46.99	$48.52	$46.00	$48.07	$48.07	1,991,280
2023-03-02	$46.53	$47.86	$46.09	$47.33	$47.33	2,069,757
2023-03-01	$43.89	$47.25	$43.75	$46.93	$46.93	2,823,249
2023-02-28	$45.49	$45.60	$43.71	$43.71	$43.71	3,056,838
2023-02-27	$43.63	$45.14	$43.37	$44.76	$44.56	2,106,002
2023-02-24	$43.19	$43.79	$41.55	$43.54	$43.34	2,076,232
2023-02-23	$43.74	$44.53	$42.64	$43.87	$43.67	5,445,787
2023-02-22	$44.05	$44.93	$42.12	$42.75	$42.56	2,519,331
2023-02-21	$41.66	$44.54	$41.66	$44.25	$44.05	4,026,433
2023-02-17	$45.40	$45.67	$41.30	$41.84	$41.65	4,675,414
2023-02-16	$44.59	$47.29	$44.54	$44.94	$44.74	7,640,747
2023-02-15	$41.20	$42.01	$40.51	$41.78	$41.59	2,959,927
2023-02-14	$42.10	$43.15	$41.62	$42.13	$41.94	2,190,625
2023-02-13	$42.11	$42.78	$41.65	$42.10	$41.91	2,203,075
2023-02-10	$40.65	$42.46	$40.52	$42.27	$42.08	2,435,620
2023-02-09	$40.27	$40.33	$39.29	$39.72	$39.54	1,597,242
2023-02-08	$40.45	$40.64	$39.05	$40.02	$39.84	1,582,271
2023-02-07	$38.56	$40.82	$38.41	$40.51	$40.33	2,574,675
2023-02-06	$39.81	$40.36	$37.77	$38.21	$38.04	2,811,450
2023-02-03	$40.29	$41.38	$39.48	$39.60	$39.42	2,225,170
2023-02-02	$40.20	$40.34	$38.61	$39.96	$39.78	2,981,927
2023-02-01	$41.83	$42.09	$38.71	$40.20	$40.02	2,940,573
2023-01-31	$41.20	$42.05	$40.89	$41.99	$41.80	2,463,480
2023-01-30	$42.71	$43.09	$41.18	$41.35	$41.16	2,142,570
2023-01-27	$45.26	$45.58	$43.09	$43.17	$43.17	1,747,762
2023-01-26	$44.70	$45.44	$43.40	$45.41	$45.41	1,908,587
2023-01-25	$44.82	$45.34	$43.62	$43.75	$43.75	2,051,934
2023-01-24	$44.01	$45.78	$43.15	$45.08	$45.08	2,952,526
2023-01-23	$42.80	$45.41	$42.66	$43.80	$43.80	3,292,880
2023-01-20	$41.22	$42.67	$40.74	$42.37	$42.37	2,776,672
2023-01-19	$39.50	$40.87	$39.36	$40.76	$40.76	1,722,654
2023-01-18	$40.48	$41.29	$39.51	$39.54	$39.54	1,810,256
2023-01-17	$40.03	$41.18	$39.66	$40.18	$40.18	1,421,806
2023-01-13	$40.23	$40.85	$39.62	$39.78	$39.78	1,909,329
2023-01-12	$39.54	$40.35	$39.40	$40.05	$40.05	2,281,728
2023-01-11	$38.67	$39.24	$38.28	$39.16	$39.16	1,744,637
2023-01-10	$38.39	$38.77	$37.30	$38.48	$38.48	1,586,820
2023-01-09	$40.68	$40.68	$37.37	$37.69	$37.69	2,838,405
2023-01-06	$38.86	$40.11	$38.84	$39.24	$39.24	2,202,740
2023-01-05	$37.12	$38.71	$36.83	$38.28	$38.28	1,896,774
2023-01-04	$36.54	$37.77	$36.41	$37.15	$37.15	2,836,854
2023-01-03	$40.34	$40.97	$37.50	$37.56	$37.56	3,015,126
2022-12-30	$41.00	$41.68	$40.46	$40.78	$40.78	1,792,916
2022-12-29	$39.44	$41.02	$39.32	$41.00	$41.00	1,964,308
2022-12-28	$41.54	$41.54	$39.31	$39.65	$39.65	2,797,618
2022-12-27	$41.07	$41.54	$40.64	$41.54	$41.54	2,152,538
2022-12-23	$38.95	$41.10	$38.95	$41.10	$41.10	2,009,690
2022-12-22	$40.28	$40.52	$38.25	$38.90	$38.90	5,186,232
2022-12-21	$38.77	$40.09	$38.50	$40.09	$40.09	3,606,184
2022-12-20	$37.16	$38.64	$36.95	$38.30	$38.30	2,706,258
2022-12-19	$36.86	$37.73	$36.84	$37.08	$37.08	3,033,957
2022-12-16	$36.51	$37.05	$35.56	$36.58	$36.58	7,187,662
2022-12-15	$35.89	$37.60	$35.67	$37.26	$37.26	3,762,085
2022-12-14	$36.15	$36.92	$35.69	$35.99	$35.99	5,584,743
2022-12-13	$36.32	$36.74	$35.46	$35.99	$35.99	4,697,214
2022-12-12	$32.73	$36.30	$32.36	$35.78	$35.78	7,826,464
2022-12-09	$32.69	$33.34	$32.50	$32.55	$32.55	2,675,828
2022-12-08	$33.38	$34.01	$32.69	$32.82	$32.82	4,582,173
2022-12-07	$33.53	$34.21	$32.49	$33.01	$33.01	4,382,199
2022-12-06	$34.23	$34.80	$33.47	$33.71	$33.71	5,309,263
2022-12-05	$36.81	$37.23	$34.36	$34.48	$34.48	6,989,037
2022-12-02	$39.49	$39.72	$36.28	$36.64	$36.64	5,981,682
2022-12-01	$40.34	$41.09	$38.80	$39.43	$39.43	7,252,171
2022-11-30	$42.13	$42.13	$38.69	$39.77	$39.77	33,081,172
2022-11-29	$42.40	$42.89	$40.68	$41.53	$41.53	7,394,115
2022-11-28	$43.95	$44.98	$42.80	$42.82	$42.82	3,003,611
2022-11-25	$46.91	$47.10	$45.64	$45.65	$45.65	816,309
2022-11-23	$46.27	$46.92	$46.00	$46.74	$46.74	2,280,486
2022-11-22	$47.16	$47.63	$46.37	$47.36	$47.36	1,520,981
2022-11-21	$44.60	$46.32	$44.19	$46.10	$46.10	2,119,109
2022-11-18	$45.32	$46.34	$44.08	$45.84	$45.84	1,891,914
2022-11-17	$45.87	$46.86	$45.46	$46.54	$46.54	1,806,743
2022-11-16	$47.56	$48.45	$46.71	$46.77	$46.77	3,182,083
2022-11-15	$47.37	$48.88	$46.75	$48.23	$48.23	2,114,083
2022-11-14	$46.05	$48.19	$46.05	$46.78	$46.78	1,677,166
2022-11-11	$48.15	$48.80	$46.03	$46.05	$46.05	2,138,849
2022-11-10	$46.25	$47.30	$45.40	$46.68	$46.68	1,661,273
2022-11-09	$46.50	$48.79	$45.29	$45.32	$45.13	3,138,227
2022-11-08	$47.19	$47.60	$46.37	$47.28	$47.08	1,541,074
2022-11-07	$46.46	$47.71	$46.04	$47.46	$47.26	2,181,809
2022-11-04	$47.40	$48.37	$45.42	$45.92	$45.72	2,554,184
2022-11-03	$44.79	$46.58	$44.52	$46.14	$45.94	3,487,171
2022-11-02	$46.10	$46.94	$44.80	$45.14	$44.95	2,148,452
2022-11-01	$44.50	$46.58	$43.25	$46.56	$46.36	4,015,259
2022-10-31	$43.55	$45.87	$43.50	$44.25	$44.06	3,402,838
2022-10-28	$46.99	$47.98	$45.20	$45.78	$45.58	2,200,231
2022-10-27	$46.00	$49.00	$45.56	$46.37	$46.17	3,551,763
2022-10-26	$43.45	$45.56	$42.59	$44.78	$44.78	3,618,197
2022-10-25	$42.87	$43.60	$41.85	$43.03	$43.03	1,500,304
2022-10-24	$43.30	$44.05	$42.68	$43.31	$43.31	2,463,367
2022-10-21	$44.00	$44.52	$42.70	$43.45	$43.45	1,838,686
2022-10-20	$44.34	$46.14	$43.33	$43.81	$43.81	2,650,482
2022-10-19	$43.06	$44.21	$42.68	$43.50	$43.50	2,606,153
2022-10-18	$41.54	$43.16	$41.10	$42.65	$42.65	2,264,644
2022-10-17	$41.11	$42.86	$40.44	$41.49	$41.49	2,659,868
2022-10-14	$42.15	$42.89	$40.05	$40.06	$40.06	2,461,843
2022-10-13	$40.35	$43.21	$39.86	$42.49	$42.49	3,435,393
2022-10-12	$37.57	$41.49	$36.98	$40.61	$40.61	2,670,813
2022-10-11	$37.37	$38.47	$36.55	$37.87	$37.87	1,734,694
2022-10-10	$39.00	$39.73	$37.89	$38.24	$38.24	1,897,669
2022-10-07	$40.00	$40.78	$38.71	$39.06	$39.06	2,746,566
2022-10-06	$39.06	$40.11	$37.82	$39.89	$39.89	2,407,157
2022-10-05	$38.60	$40.18	$37.71	$39.59	$39.59	3,107,609
2022-10-04	$37.40	$39.24	$36.93	$38.87	$38.87	3,511,301
2022-10-03	$37.26	$37.31	$35.23	$36.52	$36.52	2,279,290
2022-09-30	$33.90	$35.89	$33.55	$35.16	$35.16	2,701,261
2022-09-29	$34.96	$35.21	$33.68	$34.46	$34.46	2,345,357
2022-09-28	$32.66	$35.52	$32.61	$35.44	$35.44	3,534,815
2022-09-27	$30.70	$33.16	$30.51	$32.33	$32.33	3,649,317
2022-09-26	$29.57	$31.16	$29.39	$29.85	$29.85	3,624,089
2022-09-23	$30.19	$30.33	$28.55	$29.88	$29.88	3,791,401
2022-09-22	$30.50	$32.81	$30.34	$31.90	$31.90	3,511,648
2022-09-21	$30.75	$31.08	$28.93	$29.60	$29.60	3,191,891
2022-09-20	$27.80	$30.12	$27.78	$29.69	$29.69	2,448,555
2022-09-19	$27.00	$28.61	$27.00	$28.28	$28.28	2,461,036
2022-09-16	$28.66	$28.66	$27.43	$28.33	$28.33	8,314,103
2022-09-15	$29.79	$29.87	$27.68	$28.77	$28.77	4,706,712
2022-09-14	$31.82	$32.88	$30.32	$30.43	$30.43	2,244,510
2022-09-13	$31.84	$33.04	$31.33	$31.43	$31.43	1,691,446
2022-09-12	$34.25	$34.36	$32.40	$32.89	$32.89	2,243,066
2022-09-09	$34.19	$34.40	$33.21	$33.46	$33.46	1,500,821
2022-09-08	$34.07	$34.44	$33.06	$33.19	$33.19	1,486,079
2022-09-07	$32.73	$34.16	$32.11	$33.97	$33.97	2,755,571
2022-09-06	$34.00	$34.67	$33.09	$33.65	$33.65	2,175,133
2022-09-02	$33.24	$33.81	$32.61	$33.46	$33.46	1,664,190
2022-09-01	$33.05	$33.28	$31.27	$31.81	$31.81	2,383,234
2022-08-31	$32.77	$35.05	$32.50	$34.16	$34.16	2,963,320
2022-08-30	$35.51	$35.58	$33.21	$33.82	$33.82	3,323,901
2022-08-29	$36.54	$37.70	$36.14	$36.63	$36.63	1,734,817
2022-08-26	$38.31	$38.46	$36.67	$36.70	$36.70	2,051,943
2022-08-25	$37.73	$38.48	$37.34	$38.25	$38.25	1,538,876
2022-08-24	$37.64	$38.58	$37.03	$37.61	$37.61	1,907,137
2022-08-23	$37.39	$38.09	$36.53	$37.58	$37.58	1,889,766
2022-08-22	$35.69	$36.84	$34.67	$36.52	$36.52	1,741,131
2022-08-19	$35.85	$36.56	$35.65	$35.79	$35.79	1,475,548
2022-08-18	$35.26	$36.31	$35.26	$36.31	$36.31	1,981,637
2022-08-17	$33.63	$35.88	$33.45	$34.86	$34.86	1,745,258
2022-08-16	$34.32	$34.79	$33.45	$34.00	$34.00	1,495,212
2022-08-15	$32.60	$33.79	$31.71	$33.78	$33.78	3,883,977
2022-08-12	$34.20	$34.96	$34.09	$34.73	$34.73	1,892,884
2022-08-11	$33.00	$34.79	$32.58	$34.66	$34.66	2,143,971
2022-08-10	$31.95	$32.73	$30.78	$32.42	$32.42	2,207,837
2022-08-09	$30.69	$32.18	$30.56	$31.88	$31.88	2,845,252
2022-08-08	$30.30	$30.37	$29.30	$30.10	$30.10	2,066,841
2022-08-05	$28.89	$30.71	$28.84	$30.06	$30.06	2,616,702
2022-08-04	$32.70	$33.11	$28.98	$29.27	$29.27	2,916,239
2022-08-03	$34.00	$34.89	$32.19	$32.62	$32.62	2,799,952
2022-08-02	$32.33	$33.99	$31.93	$33.33	$33.33	2,255,249
2022-08-01	$32.79	$33.63	$32.01	$32.52	$32.52	3,349,477
2022-07-29	$32.26	$33.70	$32.00	$33.35	$33.35	3,519,889
2022-07-28	$31.97	$33.61	$29.68	$31.38	$31.38	4,704,861
2022-07-27	$29.29	$31.67	$29.15	$31.14	$31.14	3,031,336
2022-07-26	$29.87	$30.22	$28.47	$28.88	$28.88	2,380,259
2022-07-25	$26.97	$29.16	$26.52	$29.14	$29.14	2,590,390
2022-07-22	$26.55	$27.13	$26.26	$26.41	$26.41	2,432,360
2022-07-21	$27.37	$27.78	$25.21	$26.42	$26.42	3,647,703
2022-07-20	$28.08	$28.77	$27.36	$28.60	$28.60	1,932,648
2022-07-19	$27.35	$28.53	$27.23	$28.29	$28.29	1,755,074
2022-07-18	$28.19	$28.74	$27.54	$27.73	$27.73	1,530,532
2022-07-15	$27.33	$27.63	$26.50	$27.49	$27.49	2,155,729
2022-07-14	$25.76	$26.52	$24.63	$26.51	$26.51	2,563,690
2022-07-13	$27.30	$28.20	$26.76	$26.84	$26.84	2,378,682
2022-07-12	$26.82	$28.46	$26.61	$27.83	$27.83	3,382,756
2022-07-11	$28.10	$28.63	$27.48	$28.30	$28.30	1,471,928
2022-07-08	$29.54	$29.65	$27.86	$28.61	$28.61	1,608,127
2022-07-07	$28.30	$29.12	$27.95	$28.78	$28.78	2,281,577
2022-07-06	$27.91	$28.47	$26.59	$27.27	$27.27	3,439,191
2022-07-05	$29.75	$29.85	$27.47	$28.27	$28.27	3,329,492
2022-07-01	$29.67	$30.87	$28.68	$30.66	$30.66	3,557,317
2022-06-30	$30.70	$31.20	$28.67	$29.02	$29.02	5,174,881
2022-06-29	$34.40	$34.79	$31.47	$31.79	$31.79	2,911,011
2022-06-28	$34.10	$34.74	$33.05	$34.06	$34.06	2,863,987
2022-06-27	$31.24	$33.42	$30.68	$33.12	$33.12	2,998,806
2022-06-24	$31.47	$32.76	$29.94	$30.26	$30.26	6,320,157
2022-06-23	$34.38	$34.48	$30.16	$30.81	$30.81	4,078,399
2022-06-22	$33.45	$35.37	$32.88	$33.80	$33.80	3,336,008
2022-06-21	$35.20	$37.29	$34.25	$35.66	$35.66	4,506,798
2022-06-17	$35.20	$35.68	$31.76	$32.98	$32.98	9,195,110
2022-06-16	$36.17	$36.81	$34.39	$35.09	$35.09	4,172,248
2022-06-15	$38.55	$39.31	$36.51	$37.59	$37.59	3,524,828
2022-06-14	$40.18	$41.55	$37.82	$38.92	$38.92	3,883,997
2022-06-13	$38.40	$39.36	$37.16	$37.53	$37.53	3,405,274
2022-06-10	$41.34	$41.59	$39.41	$40.33	$40.33	3,697,778
2022-06-09	$41.78	$43.37	$41.17	$42.00	$42.00	3,808,961
2022-06-08	$43.75	$44.12	$41.59	$41.86	$41.86	4,720,541
2022-06-07	$40.10	$43.74	$40.09	$43.74	$43.74	5,692,750
2022-06-06	$39.45	$41.40	$38.93	$40.30	$40.30	5,994,128
2022-06-03	$35.56	$38.75	$35.47	$38.54	$38.54	4,557,634
2022-06-02	$34.22	$35.66	$33.94	$35.48	$35.48	4,271,586
2022-06-01	$33.71	$34.64	$33.29	$34.42	$34.42	4,012,465
2022-05-31	$33.49	$34.70	$32.69	$33.20	$33.20	3,841,296
2022-05-27	$31.33	$32.99	$31.12	$32.94	$32.94	1,739,709
2022-05-26	$32.20	$32.49	$30.88	$31.35	$31.35	1,519,327
2022-05-25	$30.44	$31.79	$30.44	$31.62	$31.62	1,749,066
2022-05-24	$29.67	$30.67	$29.17	$30.41	$30.41	1,745,087
2022-05-23	$31.52	$31.70	$30.07	$30.44	$30.44	1,746,247
2022-05-20	$30.80	$30.87	$29.83	$30.81	$30.81	1,600,116
2022-05-19	$29.80	$30.98	$29.19	$30.51	$30.51	2,544,068
2022-05-18	$31.41	$31.47	$30.23	$30.67	$30.67	2,986,757
2022-05-17	$32.00	$32.11	$30.52	$31.13	$31.13	2,560,693
2022-05-16	$30.47	$31.69	$30.41	$31.05	$31.05	2,417,615
2022-05-13	$29.80	$30.98	$29.75	$30.41	$30.41	2,835,577
2022-05-12	$28.88	$29.24	$27.77	$28.90	$28.90	2,504,517
2022-05-11	$29.32	$29.81	$28.57	$28.91	$28.91	3,699,007
2022-05-10	$28.24	$29.34	$27.02	$28.47	$28.47	3,963,470
2022-05-09	$30.12	$30.60	$27.46	$27.74	$27.74	4,448,190
2022-05-06	$32.07	$32.32	$30.43	$31.17	$31.17	2,366,134
2022-05-05	$32.12	$32.41	$30.34	$31.45	$31.45	3,479,138
2022-05-04	$31.00	$31.94	$30.60	$31.78	$31.78	4,624,146
2022-05-03	$29.35	$30.97	$29.04	$30.45	$30.45	3,499,577
2022-05-02	$28.65	$29.74	$27.97	$29.35	$29.35	3,864,501
2022-04-29	$30.13	$30.63	$28.55	$29.06	$29.06	2,991,055
2022-04-28	$27.40	$30.35	$26.79	$30.08	$30.08	4,221,301
2022-04-27	$26.63	$27.68	$26.14	$27.35	$27.35	4,321,321
2022-04-26	$26.12	$27.52	$25.75	$26.66	$26.66	4,658,947
2022-04-25	$25.58	$26.20	$24.27	$25.77	$25.77	4,684,360
2022-04-22	$27.29	$28.29	$26.55	$26.64	$26.64	3,792,782
2022-04-21	$29.60	$30.06	$26.81	$27.41	$27.41	4,041,058
2022-04-20	$29.56	$30.13	$28.85	$28.99	$28.99	3,821,183
2022-04-19	$29.20	$29.98	$28.97	$29.49	$29.49	3,713,151
2022-04-18	$28.45	$29.82	$27.80	$29.80	$29.80	3,932,900
2022-04-14	$26.56	$27.69	$26.42	$27.32	$27.32	2,608,145
2022-04-13	$25.82	$26.95	$25.42	$26.78	$26.78	1,500,110
2022-04-12	$25.89	$26.76	$25.21	$25.38	$25.38	2,416,854
2022-04-11	$25.45	$26.09	$25.03	$25.21	$25.21	2,055,640
2022-04-08	$26.13	$26.52	$25.60	$26.23	$26.23	2,688,670
2022-04-07	$26.85	$27.32	$24.81	$25.86	$25.86	3,439,511
2022-04-06	$25.59	$26.85	$25.18	$26.28	$26.28	4,547,684
2022-04-05	$25.56	$26.69	$25.42	$25.46	$25.46	3,361,230
2022-04-04	$25.04	$25.50	$24.23	$24.97	$24.97	1,989,824
2022-04-01	$24.25	$25.10	$23.58	$24.74	$24.74	2,823,533
2022-03-31	$23.69	$25.14	$23.66	$24.37	$24.37	3,673,645
2022-03-30	$23.12	$24.71	$23.01	$24.17	$24.17	3,570,567
2022-03-29	$21.50	$22.44	$20.83	$22.43	$22.43	1,946,297
2022-03-28	$22.25	$22.67	$21.48	$22.19	$22.19	3,693,825
2022-03-25	$22.53	$23.19	$22.53	$23.12	$23.12	2,971,062
2022-03-24	$22.45	$23.17	$22.31	$22.88	$22.88	1,739,421
2022-03-23	$22.79	$23.59	$21.83	$22.43	$22.43	1,992,464
2022-03-22	$22.74	$23.20	$21.18	$22.39	$22.39	2,079,973
2022-03-21	$21.42	$23.10	$21.09	$22.75	$22.75	2,984,782
2022-03-18	$21.13	$21.36	$20.13	$20.69	$20.69	8,854,409
2022-03-17	$20.27	$21.50	$20.04	$21.25	$21.25	2,798,146
2022-03-16	$20.06	$20.48	$19.40	$19.73	$19.73	4,008,683
2022-03-15	$21.61	$21.65	$19.23	$19.97	$19.97	5,043,787
2022-03-14	$24.44	$24.54	$22.36	$22.88	$22.88	5,973,839
2022-03-11	$24.30	$25.88	$24.10	$25.28	$25.28	3,296,452
2022-03-10	$23.43	$24.94	$22.94	$24.76	$24.76	3,604,852
2022-03-09	$22.19	$24.18	$21.39	$23.19	$23.19	5,515,274
2022-03-08	$21.15	$25.76	$20.81	$23.54	$23.54	10,261,305
2022-03-07	$20.33	$21.32	$19.55	$19.84	$19.84	5,131,021
2022-03-04	$17.20	$20.27	$17.11	$20.21	$20.21	5,566,630
2022-03-03	$16.98	$17.80	$16.66	$17.33	$17.33	2,560,119
2022-03-02	$16.83	$17.45	$16.56	$17.07	$17.07	3,062,204
2022-03-01	$16.93	$17.72	$16.07	$16.35	$16.35	4,939,031
2022-02-28	$17.00	$17.42	$16.15	$16.62	$16.62	3,597,514
2022-02-25	$17.52	$17.89	$16.94	$17.09	$17.09	2,676,360
2022-02-24	$17.33	$17.86	$16.77	$17.54	$17.54	3,679,873
2022-02-23	$18.00	$18.22	$17.24	$17.36	$17.36	2,214,891
2022-02-22	$18.59	$18.79	$17.75	$17.90	$17.90	4,261,610
2022-02-18	$17.86	$18.53	$17.73	$18.01	$18.01	1,676,727
2022-02-17	$18.50	$18.72	$17.95	$18.21	$18.21	1,382,455
2022-02-16	$19.50	$19.92	$18.25	$18.45	$18.45	2,154,482
2022-02-15	$18.80	$19.50	$18.50	$19.07	$19.07	2,171,827
2022-02-14	$19.13	$19.69	$18.64	$19.56	$19.56	4,401,205
2022-02-11	$19.24	$19.73	$18.67	$19.36	$19.36	4,212,257
2022-02-10	$19.61	$20.02	$18.42	$18.85	$18.85	4,966,252
2022-02-09	$19.48	$20.15	$19.23	$19.82	$19.82	3,384,261
2022-02-08	$19.30	$19.57	$18.92	$19.39	$19.39	3,244,898
2022-02-07	$18.02	$19.61	$17.84	$19.32	$19.32	2,881,994
2022-02-04	$17.77	$18.62	$17.63	$18.29	$18.29	2,530,240
2022-02-03	$17.71	$17.97	$17.20	$17.55	$17.55	2,135,202
2022-02-02	$17.46	$17.82	$17.22	$17.74	$17.74	2,084,242
2022-02-01	$15.82	$17.53	$15.54	$17.50	$17.50	3,618,918
2022-01-31	$16.03	$16.17	$15.51	$15.84	$15.84	2,537,945
2022-01-28	$16.16	$16.62	$15.41	$16.18	$16.18	2,573,268
2022-01-27	$16.43	$16.71	$15.65	$16.31	$16.31	4,230,354
2022-01-26	$17.13	$17.45	$15.73	$15.93	$15.93	4,735,708
2022-01-25	$15.94	$17.01	$15.63	$16.97	$16.97	3,943,913
2022-01-24	$15.29	$15.93	$14.75	$15.87	$15.87	4,040,916
2022-01-21	$16.22	$16.46	$15.61	$15.63	$15.63	5,244,930
2022-01-20	$17.26	$17.71	$16.49	$16.53	$16.53	3,864,848
2022-01-19	$18.22	$18.60	$17.43	$17.53	$17.53	3,833,725
2022-01-18	$18.27	$18.60	$17.62	$17.94	$17.94	3,143,786
2022-01-14	$17.05	$18.15	$17.00	$18.15	$18.15	3,102,079
2022-01-13	$17.40	$17.72	$17.01	$17.10	$17.10	3,082,750
2022-01-12	$17.40	$17.73	$17.06	$17.33	$17.33	2,779,670
2022-01-11	$16.80	$17.63	$16.47	$17.16	$17.16	3,200,552
2022-01-10	$16.30	$16.72	$16.03	$16.47	$16.47	3,513,838
2022-01-07	$15.73	$16.38	$15.52	$16.30	$16.30	4,478,056
2022-01-06	$14.60	$15.55	$14.42	$15.40	$15.40	4,748,359
2022-01-05	$14.46	$14.97	$14.04	$14.06	$14.06	2,606,398
2022-01-04	$14.41	$14.72	$14.23	$14.25	$14.25	2,734,777
2022-01-03	$13.15	$14.17	$13.10	$14.02	$14.02	3,037,389
2021-12-31	$12.89	$13.23	$12.81	$12.97	$12.97	1,433,824
2021-12-30	$13.34	$13.60	$12.98	$12.99	$12.99	1,495,489
2021-12-29	$12.91	$13.46	$12.74	$13.29	$13.29	1,973,662
2021-12-28	$12.92	$13.32	$12.80	$12.99	$12.99	2,109,459
2021-12-27	$12.31	$12.94	$11.99	$12.94	$12.94	1,884,844
2021-12-23	$12.71	$13.00	$12.32	$12.33	$12.33	2,188,406
2021-12-22	$12.55	$12.78	$12.24	$12.44	$12.44	2,342,115
2021-12-21	$11.88	$12.67	$11.87	$12.51	$12.51	4,596,448
2021-12-20	$10.87	$11.60	$10.58	$11.58	$11.58	3,250,993
2021-12-17	$11.06	$11.50	$10.72	$11.47	$11.47	4,877,170
2021-12-16	$12.02	$12.08	$11.21	$11.28	$11.28	2,327,856
2021-12-15	$11.65	$11.86	$11.20	$11.75	$11.75	2,950,153
2021-12-14	$11.92	$12.59	$11.74	$11.85	$11.85	2,254,287
2021-12-13	$12.52	$12.64	$12.05	$12.16	$12.16	2,114,315
2021-12-10	$12.75	$12.81	$12.11	$12.79	$12.79	2,219,927
2021-12-09	$12.62	$12.74	$12.18	$12.45	$12.45	2,959,329
2021-12-08	$13.54	$13.76	$12.96	$12.99	$12.99	3,126,978
2021-12-07	$13.73	$14.65	$13.35	$13.46	$13.46	6,333,778
2021-12-06	$13.06	$13.72	$12.73	$13.37	$13.37	2,180,570
2021-12-03	$13.57	$13.70	$12.48	$12.68	$12.68	4,886,007
2021-12-02	$12.05	$13.38	$12.00	$13.14	$13.14	3,174,251
2021-12-01	$13.12	$13.32	$12.15	$12.18	$12.18	4,453,595
2021-11-30	$12.00	$12.71	$11.77	$12.53	$12.53	3,947,641
2021-11-29	$12.74	$13.10	$12.05	$12.43	$12.43	2,533,041
2021-11-26	$12.32	$12.40	$11.60	$12.23	$12.23	3,453,036
2021-11-24	$13.30	$13.84	$13.30	$13.64	$13.64	1,691,393
2021-11-23	$13.29	$13.93	$13.26	$13.49	$13.49	3,013,577
2021-11-22	$12.81	$13.45	$12.68	$12.98	$12.98	3,642,846
2021-11-19	$13.16	$13.39	$12.53	$12.77	$12.77	4,031,236
2021-11-18	$13.74	$14.46	$13.70	$13.91	$13.91	3,539,530
2021-11-17	$15.35	$15.46	$13.72	$13.86	$13.86	3,832,263
2021-11-16	$15.41	$15.81	$14.98	$15.57	$15.57	3,491,178
2021-11-15	$15.44	$15.83	$15.16	$15.41	$15.41	2,946,803
2021-11-12	$14.75	$15.73	$14.60	$15.49	$15.49	3,299,272
2021-11-11	$15.00	$15.36	$14.86	$14.92	$14.92	1,682,368
2021-11-10	$15.37	$15.64	$14.83	$14.96	$14.96	2,024,247
2021-11-09	$15.34	$15.80	$15.00	$15.70	$15.70	2,462,481
2021-11-08	$14.84	$15.38	$14.84	$15.21	$15.21	2,869,132
2021-11-05	$14.34	$14.87	$14.19	$14.70	$14.70	3,307,155
2021-11-04	$14.57	$14.63	$13.80	$14.03	$14.03	2,735,014
2021-11-03	$14.24	$14.81	$14.00	$14.09	$14.09	4,092,555
2021-11-02	$14.89	$15.20	$14.23	$14.61	$14.61	4,084,483
2021-11-01	$14.98	$15.90	$14.90	$15.23	$15.23	4,147,453
2021-10-29	$15.58	$15.59	$14.29	$14.61	$14.61	3,371,812
2021-10-28	$15.10	$16.46	$14.92	$15.27	$15.27	3,828,616
2021-10-27	$15.24	$15.43	$14.39	$14.70	$14.70	3,179,771
2021-10-26	$16.08	$16.08	$15.63	$15.73	$15.73	2,258,954
2021-10-25	$15.76	$16.18	$15.66	$16.00	$16.00	2,367,892
2021-10-22	$15.45	$15.64	$14.81	$15.53	$15.53	2,680,728
2021-10-21	$15.34	$15.87	$15.22	$15.38	$15.38	2,587,840
2021-10-20	$15.26	$15.72	$15.09	$15.63	$15.63	2,718,741
2021-10-19	$15.56	$15.84	$15.39	$15.67	$15.67	2,425,310
2021-10-18	$15.97	$16.29	$15.17	$15.40	$15.40	3,229,302
2021-10-15	$15.99	$16.25	$15.52	$15.68	$15.68	2,621,226
2021-10-14	$15.02	$15.87	$15.02	$15.75	$15.75	4,027,896
2021-10-13	$14.46	$14.83	$13.94	$14.78	$14.78	2,902,442
2021-10-12	$14.36	$14.93	$14.19	$14.66	$14.66	2,583,090
2021-10-11	$14.65	$14.85	$14.31	$14.42	$14.42	3,288,545
2021-10-08	$14.48	$14.89	$13.98	$14.24	$14.24	5,727,447
2021-10-07	$13.80	$14.54	$13.68	$14.46	$14.46	3,499,341
2021-10-06	$13.05	$13.92	$12.64	$13.80	$13.80	5,133,271
2021-10-05	$14.59	$14.68	$13.04	$13.31	$13.31	11,035,151
2021-10-04	$13.91	$14.41	$13.70	$14.39	$14.39	7,475,097
2021-10-01	$13.07	$13.89	$12.99	$13.72	$13.72	3,563,567
2021-09-30	$12.70	$13.12	$12.39	$12.97	$12.97	4,520,954
2021-09-29	$13.32	$13.34	$12.51	$12.70	$12.70	6,247,265
2021-09-28	$14.25	$14.37	$13.22	$13.22	$13.22	7,871,243
2021-09-27	$12.59	$14.14	$12.59	$13.88	$13.88	8,317,286
2021-09-24	$12.15	$12.42	$11.87	$12.25	$12.25	5,730,152
2021-09-23	$11.36	$12.49	$11.12	$12.43	$12.43	6,136,230
2021-09-22	$10.54	$11.76	$10.44	$11.35	$11.35	10,454,433
2021-09-21	$10.04	$10.28	$9.62	$10.24	$10.24	4,121,148
2021-09-20	$10.00	$10.10	$9.61	$9.82	$9.82	6,136,345
2021-09-17	$10.04	$10.48	$10.04	$10.46	$10.46	11,234,523
2021-09-16	$10.18	$10.24	$9.89	$10.06	$10.06	4,052,097
2021-09-15	$9.99	$10.49	$9.99	$10.22	$10.22	5,156,218
2021-09-14	$10.55	$10.61	$9.74	$9.82	$9.82	9,846,888
2021-09-13	$9.75	$10.42	$9.68	$10.31	$10.31	4,369,041
2021-09-10	$9.75	$9.75	$9.27	$9.57	$9.57	4,717,677
2021-09-09	$9.34	$9.71	$9.23	$9.50	$9.50	3,229,577
2021-09-08	$10.29	$10.39	$9.48	$9.51	$9.51	2,734,898
2021-09-07	$9.54	$10.41	$9.54	$10.17	$10.17	3,412,309
2021-09-03	$9.74	$10.01	$9.38	$9.63	$9.63	5,789,189
2021-09-02	$9.87	$10.15	$9.71	$9.79	$9.79	2,828,297
2021-09-01	$10.40	$10.59	$9.50	$9.69	$9.69	4,738,055
2021-08-31	$10.20	$10.64	$10.12	$10.40	$10.40	3,158,767
2021-08-30	$10.85	$11.03	$10.23	$10.35	$10.35	3,562,027
2021-08-27	$10.18	$11.32	$10.18	$10.91	$10.91	6,877,967
2021-08-26	$9.61	$9.88	$9.39	$9.78	$9.78	4,852,088
2021-08-25	$9.39	$10.04	$9.25	$9.79	$9.79	3,771,291
2021-08-24	$9.15	$9.62	$9.13	$9.49	$9.49	4,014,354
2021-08-23	$8.72	$9.16	$8.72	$9.00	$9.00	5,522,619
2021-08-20	$7.38	$8.48	$7.24	$8.37	$8.37	10,707,836
2021-08-19	$7.78	$7.90	$7.29	$7.44	$7.44	5,235,062
2021-08-18	$8.46	$8.60	$8.04	$8.06	$8.06	3,890,645
2021-08-17	$8.30	$8.68	$8.22	$8.35	$8.35	3,554,793
2021-08-16	$8.72	$8.75	$8.29	$8.48	$8.48	3,740,676
2021-08-13	$9.16	$9.39	$8.83	$8.85	$8.85	2,954,198
2021-08-12	$9.05	$9.33	$9.00	$9.21	$9.21	3,246,035
2021-08-11	$9.20	$9.44	$8.99	$9.39	$9.39	2,555,957
2021-08-10	$9.19	$9.38	$9.03	$9.33	$9.33	2,434,798
2021-08-09	$9.14	$9.17	$8.82	$9.08	$9.08	2,576,814
2021-08-06	$9.70	$9.77	$9.23	$9.33	$9.33	2,733,681
2021-08-05	$9.01	$9.66	$8.93	$9.25	$9.25	5,125,575
2021-08-04	$9.00	$9.33	$8.84	$8.89	$8.89	3,791,225
2021-08-03	$9.04	$9.44	$8.90	$9.35	$9.35	4,689,381
2021-08-02	$9.09	$9.70	$8.94	$9.07	$9.07	3,793,881
2021-07-30	$9.35	$9.57	$9.00	$9.17	$9.17	3,985,262
2021-07-29	$9.80	$9.88	$9.14	$9.33	$9.33	5,236,942
2021-07-28	$9.17	$9.63	$9.08	$9.47	$9.47	5,329,672
2021-07-27	$9.09	$9.35	$8.73	$8.84	$8.84	5,344,273
2021-07-26	$9.07	$9.80	$9.01	$9.57	$9.57	3,458,961
2021-07-23	$9.40	$9.40	$8.82	$9.01	$9.01	4,924,248
2021-07-22	$9.53	$10.00	$9.28	$9.34	$9.34	8,379,664
2021-07-21	$9.90	$10.74	$9.90	$10.46	$10.46	5,906,176
2021-07-20	$9.91	$10.04	$9.43	$9.67	$9.67	7,511,692
2021-07-19	$9.31	$9.70	$9.07	$9.42	$9.42	5,425,608
2021-07-16	$10.96	$11.00	$9.61	$9.74	$9.74	6,001,816
2021-07-15	$10.71	$11.25	$10.35	$10.79	$10.79	4,690,568
2021-07-14	$11.82	$12.16	$10.79	$10.89	$10.89	6,230,795
2021-07-13	$12.64	$12.64	$12.04	$12.23	$12.23	5,009,653
2021-07-12	$13.09	$13.28	$12.76	$12.89	$12.89	2,296,379
2021-07-09	$13.44	$13.66	$13.18	$13.36	$13.36	3,262,708
2021-07-08	$13.06	$13.74	$12.88	$13.21	$13.21	2,675,653
2021-07-07	$13.58	$13.75	$12.93	$13.47	$13.47	3,722,706
2021-07-06	$14.37	$14.48	$13.41	$13.68	$13.68	3,486,537
2021-07-02	$15.06	$15.06	$14.30	$14.37	$14.37	2,873,606
2021-07-01	$15.84	$16.04	$15.12	$15.15	$15.15	1,782,873
2021-06-30	$14.85	$15.58	$14.75	$15.30	$15.30	2,552,175
2021-06-29	$15.26	$15.55	$14.70	$14.74	$14.74	2,373,283
2021-06-28	$16.35	$16.46	$14.98	$15.16	$15.16	3,387,888
2021-06-25	$16.25	$17.70	$15.94	$16.55	$16.55	5,029,986
2021-06-24	$16.10	$16.20	$15.65	$16.11	$16.11	2,136,067
2021-06-23	$16.70	$16.80	$16.16	$16.21	$16.21	1,854,268
2021-06-22	$16.07	$16.57	$15.77	$16.31	$16.31	2,585,425
2021-06-21	$15.20	$16.24	$15.12	$16.22	$16.22	2,241,528
2021-06-18	$15.71	$15.81	$14.05	$15.10	$15.10	3,620,652
2021-06-17	$17.32	$17.43	$15.82	$15.91	$15.91	3,576,957
2021-06-16	$17.01	$17.47	$16.33	$17.26	$17.26	2,589,617
2021-06-15	$17.11	$17.69	$16.96	$17.19	$17.19	1,714,346
2021-06-14	$17.65	$17.94	$16.93	$16.99	$16.99	1,924,600
2021-06-11	$17.34	$17.88	$17.18	$17.57	$17.57	2,592,528
2021-06-10	$16.92	$17.27	$16.16	$16.65	$16.65	2,313,477
2021-06-09	$17.78	$17.80	$16.52	$16.56	$16.56	3,873,869
2021-06-08	$17.68	$18.06	$17.15	$17.66	$17.66	1,662,294
2021-06-07	$17.77	$18.09	$17.72	$17.89	$17.89	1,888,605
2021-06-04	$17.99	$18.12	$17.31	$17.57	$17.57	1,955,793
2021-06-03	$18.16	$18.61	$17.74	$17.76	$17.76	2,681,322
2021-06-02	$17.40	$18.45	$16.87	$18.38	$18.38	3,564,200
2021-06-01	$16.53	$17.32	$16.53	$17.22	$17.22	3,629,622
2021-05-28	$16.29	$16.40	$16.02	$16.14	$16.14	1,889,231
2021-05-27	$15.34	$16.38	$15.34	$16.13	$16.13	3,498,497
2021-05-26	$14.96	$15.75	$14.89	$15.49	$15.49	2,539,163
2021-05-25	$15.73	$15.73	$14.82	$14.89	$14.89	2,344,161
2021-05-24	$15.65	$15.89	$15.29	$15.76	$15.76	1,644,130
2021-05-21	$15.34	$15.93	$15.19	$15.55	$15.55	2,467,920
2021-05-20	$14.71	$15.21	$14.13	$15.00	$15.00	3,063,990
2021-05-19	$14.92	$15.09	$14.00	$14.61	$14.61	4,872,887
2021-05-18	$15.84	$16.42	$15.57	$15.61	$15.61	2,675,554
2021-05-17	$15.26	$15.85	$15.00	$15.83	$15.83	3,203,135
2021-05-14	$15.20	$15.74	$14.99	$15.39	$15.39	3,357,588
2021-05-13	$16.05	$16.53	$14.72	$14.88	$14.88	4,483,660
2021-05-12	$16.35	$17.14	$16.15	$16.35	$16.35	2,974,056
2021-05-11	$15.84	$16.50	$15.58	$16.19	$16.19	2,783,850
2021-05-10	$17.23	$17.73	$16.23	$16.24	$16.24	4,108,514
2021-05-07	$15.79	$16.72	$15.57	$16.63	$16.63	2,571,995
2021-05-06	$16.59	$16.69	$15.91	$16.11	$16.11	2,280,670
2021-05-05	$15.94	$16.60	$15.51	$16.59	$16.59	3,302,800
2021-05-04	$16.30	$16.50	$15.38	$15.71	$15.71	3,008,672
2021-05-03	$14.62	$16.47	$14.53	$16.26	$16.26	5,781,620
2021-04-30	$14.11	$14.93	$14.00	$14.18	$14.18	3,066,387
2021-04-29	$14.79	$15.45	$14.23	$14.42	$14.42	4,062,257
2021-04-28	$13.53	$14.46	$13.19	$14.30	$14.30	3,956,044
2021-04-27	$13.27	$13.47	$12.87	$13.41	$13.41	2,198,103
2021-04-26	$12.98	$13.32	$12.75	$13.29	$13.29	1,614,495
2021-04-23	$12.65	$13.10	$12.57	$12.91	$12.91	2,043,266
2021-04-22	$13.02	$13.24	$12.49	$12.59	$12.59	1,905,204
2021-04-21	$12.22	$13.08	$12.06	$12.99	$12.99	2,387,561
2021-04-20	$13.24	$13.34	$12.02	$12.44	$12.44	4,033,014
2021-04-19	$13.80	$14.08	$13.27	$13.46	$13.46	2,297,708
2021-04-16	$14.18	$14.60	$13.78	$13.88	$13.88	1,593,953
2021-04-15	$14.15	$14.38	$13.61	$14.02	$14.02	1,962,457
2021-04-14	$13.55	$14.89	$13.55	$14.28	$14.28	3,478,450
2021-04-13	$12.98	$13.39	$12.84	$13.33	$13.33	2,486,216
2021-04-12	$14.05	$14.59	$13.17	$13.25	$13.25	2,931,421
2021-04-09	$14.21	$14.35	$13.66	$13.72	$13.72	1,802,881
2021-04-08	$14.41	$14.47	$13.75	$14.12	$14.12	2,480,414
2021-04-07	$15.07	$15.12	$14.30	$14.72	$14.72	2,108,802
2021-04-06	$15.18	$15.98	$14.78	$14.91	$14.91	2,236,191
2021-04-05	$15.45	$15.58	$14.79	$15.07	$15.07	2,936,154
2021-04-01	$14.29	$15.64	$14.21	$15.59	$15.59	2,709,242
2021-03-31	$14.02	$14.53	$13.81	$14.15	$14.15	2,836,384
2021-03-30	$13.90	$14.56	$13.88	$14.13	$14.13	1,831,178
2021-03-29	$13.92	$14.58	$13.81	$14.01	$14.01	2,085,441
2021-03-26	$14.77	$15.05	$13.98	$14.34	$14.34	3,379,357
2021-03-25	$12.98	$14.45	$12.64	$14.43	$14.43	5,413,212
2021-03-24	$14.01	$14.45	$13.42	$13.44	$13.44	3,698,686
2021-03-23	$13.48	$14.21	$13.09	$13.48	$13.48	4,068,545
2021-03-22	$14.50	$14.52	$13.91	$14.35	$14.35	3,201,793
2021-03-19	$14.42	$15.26	$14.04	$14.71	$14.71	6,094,003
2021-03-18	$16.68	$16.74	$14.23	$14.37	$14.37	6,328,034
2021-03-17	$17.17	$17.46	$16.38	$16.77	$16.77	4,351,204
2021-03-16	$18.00	$18.20	$17.10	$17.25	$17.25	2,927,064
2021-03-15	$18.58	$18.74	$17.60	$18.24	$18.24	2,565,448
2021-03-12	$17.90	$18.78	$17.67	$18.40	$18.40	3,338,918
2021-03-11	$17.15	$18.37	$16.97	$17.87	$17.87	4,925,843
2021-03-10	$16.05	$17.22	$15.91	$16.93	$16.93	5,587,826
2021-03-09	$17.01	$17.25	$15.70	$15.71	$15.71	6,275,666
2021-03-08	$17.00	$17.45	$16.08	$17.23	$17.23	5,453,176
2021-03-05	$16.51	$16.94	$15.53	$16.73	$16.73	5,121,153
2021-03-04	$16.28	$16.99	$15.60	$16.31	$16.31	7,549,996
2021-03-03	$15.49	$16.91	$15.48	$16.14	$16.14	6,404,897
2021-03-02	$14.75	$15.62	$14.65	$15.15	$15.15	3,880,031
2021-03-01	$14.74	$15.10	$14.39	$14.83	$14.83	3,937,162
2021-02-26	$14.79	$14.99	$12.89	$14.20	$14.20	7,044,931
2021-02-25	$15.30	$15.65	$14.60	$14.85	$14.85	7,119,718
2021-02-24	$14.73	$15.50	$14.32	$15.33	$15.33	5,702,372
2021-02-23	$14.20	$14.80	$13.21	$14.59	$14.59	5,952,189
2021-02-22	$13.58	$14.75	$13.33	$14.23	$14.23	6,854,876
2021-02-19	$11.99	$13.64	$11.90	$13.52	$13.52	7,391,705
2021-02-18	$11.80	$11.98	$11.15	$11.80	$11.80	5,277,613
2021-02-17	$11.63	$11.91	$11.27	$11.89	$11.89	4,421,975
2021-02-16	$11.07	$11.84	$10.91	$11.61	$11.61	8,833,609
2021-02-12	$9.70	$10.63	$9.62	$10.55	$10.55	7,846,035
2021-02-11	$9.12	$10.63	$9.09	$9.75	$9.75	10,650,003
2021-02-10	$9.50	$9.73	$9.05	$9.54	$9.54	8,029,339
2021-02-09	$10.23	$10.29	$9.41	$9.43	$9.43	8,451,462
2021-02-08	$9.75	$10.53	$9.65	$10.35	$10.35	6,004,087
2021-02-05	$9.55	$9.83	$9.27	$9.45	$9.45	3,853,676
2021-02-04	$9.60	$9.80	$9.09	$9.41	$9.41	4,192,151
2021-02-03	$8.68	$9.57	$8.68	$9.39	$9.39	5,351,203
2021-02-02	$8.70	$9.35	$8.48	$8.62	$8.62	6,010,630
2021-02-01	$8.85	$8.85	$8.19	$8.51	$8.51	6,345,578
2021-01-29	$9.70	$10.30	$8.34	$8.47	$8.47	9,641,991
2021-01-28	$11.14	$12.04	$9.08	$9.50	$9.50	13,317,459
2021-01-27	$8.11	$13.64	$8.07	$11.03	$11.03	27,006,301
2021-01-26	$8.63	$8.88	$8.22	$8.29	$8.29	6,434,396
2021-01-25	$8.10	$8.53	$7.80	$8.51	$8.51	6,483,347
2021-01-22	$7.93	$8.30	$7.89	$8.28	$8.28	3,522,635
2021-01-21	$8.53	$8.64	$7.87	$8.29	$8.29	6,761,963
2021-01-20	$8.70	$8.86	$8.14	$8.54	$8.54	5,316,249
2021-01-19	$8.31	$8.69	$8.21	$8.61	$8.61	5,728,217
2021-01-15	$8.14	$8.46	$7.77	$8.00	$8.00	6,825,520
2021-01-14	$7.44	$8.33	$7.39	$8.31	$8.31	10,245,067
2021-01-13	$7.54	$7.82	$7.23	$7.27	$7.27	4,439,510
2021-01-12	$6.94	$7.57	$6.73	$7.57	$7.57	7,687,893
2021-01-11	$6.39	$7.00	$6.23	$6.87	$6.87	6,738,768
2021-01-08	$7.08	$7.08	$6.50	$6.58	$6.58	8,209,379
2021-01-07	$7.21	$7.34	$6.92	$6.99	$6.99	5,507,865
2021-01-06	$7.21	$7.46	$6.83	$7.18	$7.18	10,232,355
2021-01-05	$6.87	$7.61	$6.87	$7.29	$7.29	7,737,967
2021-01-04	$7.19	$7.38	$6.70	$6.84	$6.84	5,769,145
2020-12-31	$7.08	$7.29	$6.96	$7.10	$7.10	5,162,986
2020-12-30	$6.78	$7.07	$6.78	$7.00	$7.00	4,721,056
2020-12-29	$6.94	$7.08	$6.69	$6.78	$6.78	4,433,609
2020-12-28	$7.00	$7.32	$6.81	$6.84	$6.84	3,338,794
2020-12-24	$7.20	$7.22	$6.82	$6.88	$6.88	1,852,937
2020-12-23	$6.70	$7.26	$6.70	$7.22	$7.22	5,480,902
2020-12-22	$6.60	$6.77	$6.53	$6.60	$6.60	3,813,784
2020-12-21	$6.20	$6.76	$6.16	$6.59	$6.59	5,484,228
2020-12-18	$6.86	$6.99	$6.61	$6.81	$6.81	6,982,172
2020-12-17	$6.80	$7.17	$6.52	$6.92	$6.92	5,832,838
2020-12-16	$7.28	$7.30	$6.66	$6.74	$6.74	8,402,767
2020-12-15	$7.45	$7.56	$7.06	$7.29	$7.29	5,767,481
2020-12-14	$8.39	$8.39	$7.42	$7.42	$7.42	8,241,750
2020-12-11	$8.61	$8.70	$7.95	$8.18	$8.18	6,815,361
2020-12-10	$7.88	$8.87	$7.86	$8.83	$8.83	8,167,255
2020-12-09	$7.97	$8.32	$7.68	$7.97	$7.97	7,015,496
2020-12-08	$7.76	$8.18	$7.56	$7.72	$7.72	5,309,507
2020-12-07	$8.10	$8.23	$7.78	$7.84	$7.84	4,107,286
2020-12-04	$8.04	$8.50	$8.00	$8.31	$8.31	5,316,286
2020-12-03	$7.95	$8.15	$7.65	$7.77	$7.77	3,563,955
2020-12-02	$7.21	$7.94	$7.14	$7.89	$7.89	5,269,460
2020-12-01	$7.54	$7.90	$7.25	$7.27	$7.27	4,205,270
2020-11-30	$7.75	$7.85	$7.25	$7.26	$7.26	4,179,113
2020-11-27	$7.88	$8.07	$7.83	$7.91	$7.91	1,670,080
2020-11-25	$7.78	$8.15	$7.61	$7.97	$7.97	3,649,110
2020-11-24	$8.64	$8.69	$7.85	$7.99	$7.99	6,075,905
2020-11-23	$7.35	$8.18	$7.35	$8.17	$8.17	5,915,372
2020-11-20	$7.36	$7.48	$7.07	$7.15	$7.15	3,425,932
2020-11-19	$6.51	$7.40	$6.51	$7.36	$7.36	4,047,919
2020-11-18	$7.64	$7.76	$7.05	$7.07	$7.07	5,187,345
2020-11-17	$7.03	$7.44	$6.76	$7.44	$7.44	4,713,251
2020-11-16	$6.90	$7.31	$6.64	$7.25	$7.25	5,622,317
2020-11-13	$6.09	$6.64	$6.08	$6.49	$6.49	5,764,013
2020-11-12	$6.18	$6.38	$5.93	$6.01	$6.01	3,821,853
2020-11-11	$6.68	$6.80	$6.14	$6.34	$6.34	6,332,391
2020-11-10	$6.87	$6.90	$6.24	$6.61	$6.61	6,819,035
2020-11-09	$5.99	$6.98	$5.97	$6.72	$6.72	14,737,013
2020-11-06	$5.26	$5.40	$4.91	$5.03	$5.03	5,268,510
2020-11-05	$5.18	$5.44	$5.11	$5.32	$5.32	6,045,241
2020-11-04	$5.08	$5.24	$4.85	$5.21	$5.21	5,647,956
2020-11-03	$5.19	$5.36	$4.99	$5.06	$5.06	6,300,716
2020-11-02	$4.82	$5.08	$4.69	$5.08	$5.08	5,656,366
2020-10-30	$4.34	$4.68	$4.33	$4.67	$4.67	5,732,970
2020-10-29	$4.10	$4.65	$4.06	$4.41	$4.41	7,876,586
2020-10-28	$4.51	$4.55	$4.24	$4.27	$4.27	9,303,736
2020-10-27	$5.12	$5.21	$4.62	$4.68	$4.68	10,083,965
2020-10-26	$5.35	$5.39	$5.04	$5.11	$5.11	5,513,604
2020-10-23	$5.46	$5.77	$5.35	$5.47	$5.47	4,736,954
2020-10-22	$5.32	$5.46	$4.90	$5.43	$5.43	7,711,992
2020-10-21	$5.47	$5.56	$5.36	$5.37	$5.37	3,760,561
2020-10-20	$5.44	$5.70	$5.42	$5.62	$5.62	3,668,808
2020-10-19	$5.41	$5.49	$5.22	$5.38	$5.38	4,986,238
2020-10-16	$5.70	$5.78	$5.40	$5.41	$5.41	5,752,511
2020-10-15	$5.55	$5.79	$5.32	$5.77	$5.77	5,187,252
2020-10-14	$5.73	$5.97	$5.65	$5.68	$5.68	4,988,265
2020-10-13	$6.09	$6.10	$5.69	$5.70	$5.70	5,430,924
2020-10-12	$6.12	$6.20	$5.98	$6.18	$6.18	2,952,503
2020-10-09	$6.60	$6.62	$6.11	$6.17	$6.17	4,358,025
2020-10-08	$6.24	$6.52	$6.13	$6.51	$6.51	3,429,809
2020-10-07	$6.10	$6.24	$5.99	$6.21	$6.21	4,610,153
2020-10-06	$6.36	$6.56	$6.05	$6.07	$6.07	4,212,481
2020-10-05	$6.14	$6.36	$6.09	$6.23	$6.23	4,774,499
2020-10-02	$5.37	$6.06	$5.37	$5.98	$5.98	9,839,983
2020-10-01	$5.71	$6.00	$5.43	$5.58	$5.58	11,158,077
2020-09-30	$5.70	$6.00	$5.65	$5.69	$5.69	8,092,925
2020-09-29	$6.02	$6.09	$5.82	$5.89	$5.89	4,421,153
2020-09-28	$5.76	$6.20	$5.72	$6.02	$6.02	8,002,109
2020-09-25	$6.10	$6.23	$5.75	$5.84	$5.84	6,848,853
2020-09-24	$6.09	$6.37	$5.87	$6.20	$6.20	5,322,142
2020-09-23	$6.87	$7.06	$6.19	$6.19	$6.19	6,211,722
2020-09-22	$6.85	$7.03	$6.81	$6.86	$6.86	3,387,188
2020-09-21	$6.68	$6.85	$6.53	$6.82	$6.82	4,867,635
2020-09-18	$7.08	$7.16	$6.75	$7.03	$7.03	25,556,862
2020-09-17	$7.00	$7.30	$6.96	$7.12	$7.12	4,099,873
2020-09-16	$6.98	$7.59	$6.86	$7.19	$7.19	6,065,413
2020-09-15	$7.02	$7.26	$6.84	$6.92	$6.92	3,728,738
2020-09-14	$6.85	$7.16	$6.74	$7.02	$7.02	4,859,207
2020-09-11	$6.59	$6.76	$6.34	$6.63	$6.63	4,955,990
2020-09-10	$7.18	$7.24	$6.58	$6.59	$6.59	7,594,037
2020-09-09	$7.85	$7.93	$7.08	$7.20	$7.20	10,149,760
2020-09-08	$8.44	$8.44	$7.78	$7.83	$7.83	5,474,765
2020-09-04	$8.58	$8.66	$8.09	$8.30	$8.30	4,668,803
2020-09-03	$8.48	$8.85	$8.34	$8.44	$8.44	4,296,050
2020-09-02	$8.31	$8.65	$8.26	$8.48	$8.48	4,038,074
2020-09-01	$8.46	$8.66	$8.20	$8.37	$8.37	3,975,591
2020-08-31	$9.23	$9.23	$8.55	$8.56	$8.56	4,292,515
2020-08-28	$8.61	$9.40	$8.56	$9.32	$9.32	5,024,588
2020-08-27	$9.10	$9.12	$8.37	$8.58	$8.58	6,936,261
2020-08-26	$9.12	$9.41	$8.94	$9.12	$9.12	2,893,247
2020-08-25	$9.40	$9.56	$8.98	$9.17	$9.17	2,059,997
2020-08-24	$8.75	$9.52	$8.69	$9.33	$9.33	3,023,736
2020-08-21	$8.69	$8.89	$8.55	$8.65	$8.65	3,211,492
2020-08-20	$9.24	$9.28	$8.70	$8.80	$8.80	4,578,678
2020-08-19	$9.23	$9.60	$9.07	$9.42	$9.42	2,706,898
2020-08-18	$9.54	$9.56	$9.25	$9.29	$9.29	2,765,880
2020-08-17	$9.41	$9.73	$9.28	$9.58	$9.58	2,835,486
2020-08-14	$9.11	$9.46	$9.03	$9.40	$9.40	2,209,147
2020-08-13	$9.69	$9.77	$9.14	$9.18	$9.18	3,923,450
2020-08-12	$9.40	$9.95	$9.19	$9.84	$9.84	4,614,815
2020-08-11	$9.68	$9.91	$9.13	$9.19	$9.19	3,982,611
2020-08-10	$9.28	$9.48	$9.01	$9.29	$9.29	3,248,110
2020-08-07	$8.75	$9.24	$8.61	$9.21	$9.21	3,213,960
2020-08-06	$9.17	$9.56	$8.82	$8.85	$8.85	3,651,265
2020-08-05	$9.86	$9.90	$9.00	$9.30	$9.30	4,932,521
2020-08-04	$9.40	$9.68	$8.94	$9.48	$9.48	4,826,285
2020-08-03	$9.05	$9.74	$8.72	$9.34	$9.34	7,337,725
2020-07-31	$8.09	$8.80	$7.98	$8.68	$8.68	6,338,178
2020-07-30	$8.44	$8.56	$7.96	$8.35	$8.35	5,356,707
2020-07-29	$8.33	$8.85	$8.25	$8.85	$8.85	4,045,929
2020-07-28	$8.25	$8.45	$8.22	$8.26	$8.26	3,165,758
2020-07-27	$8.63	$8.71	$8.32	$8.32	$8.32	2,769,744
2020-07-24	$8.65	$8.90	$8.61	$8.68	$8.68	2,836,619
2020-07-23	$8.63	$8.87	$8.47	$8.72	$8.72	2,617,602
2020-07-22	$8.57	$8.92	$8.45	$8.74	$8.74	3,210,869
2020-07-21	$8.29	$9.23	$8.28	$8.80	$8.80	6,039,758
2020-07-20	$8.17	$8.47	$8.04	$8.07	$8.07	4,151,424
2020-07-17	$8.89	$9.13	$8.14	$8.24	$8.24	5,882,400
2020-07-16	$8.80	$9.07	$8.50	$8.88	$8.88	2,968,400
2020-07-15	$9.33	$9.47	$8.76	$8.99	$8.99	5,071,900
2020-07-14	$8.31	$8.95	$8.07	$8.81	$8.81	3,631,600
2020-07-13	$8.75	$8.79	$8.24	$8.41	$8.41	2,601,700
2020-07-10	$8.00	$8.68	$7.85	$8.67	$8.67	3,331,500
2020-07-09	$8.69	$8.74	$8.00	$8.01	$8.01	4,991,000
2020-07-08	$8.49	$8.85	$8.21	$8.74	$8.74	4,062,900
2020-07-07	$9.10	$9.15	$8.54	$8.56	$8.56	3,784,900
2020-07-06	$9.84	$9.88	$8.89	$9.37	$9.37	8,402,900
2020-07-02	$9.90	$10.03	$9.52	$9.56	$9.56	4,548,900
2020-07-01	$10.31	$10.74	$9.53	$9.58	$9.58	4,357,400
2020-06-30	$9.44	$10.30	$9.14	$10.24	$10.24	4,880,200
2020-06-29	$9.81	$10.06	$9.48	$9.61	$9.61	3,940,500
2020-06-26	$10.34	$10.38	$9.46	$9.57	$9.57	15,401,314
2020-06-25	$10.53	$10.81	$10.15	$10.55	$10.55	4,463,246
2020-06-24	$11.30	$11.52	$10.45	$10.69	$10.69	5,489,924
2020-06-23	$12.90	$13.07	$12.03	$12.06	$12.06	2,985,852
2020-06-22	$12.61	$12.87	$12.11	$12.67	$12.67	3,514,629
2020-06-19	$13.30	$13.50	$12.75	$12.88	$12.88	7,728,505
2020-06-18	$11.78	$13.16	$11.75	$12.89	$12.89	4,326,782
2020-06-17	$12.72	$12.83	$11.92	$11.95	$11.95	3,128,216
2020-06-16	$13.26	$13.54	$12.33	$12.82	$12.82	4,439,261
2020-06-15	$11.08	$12.34	$10.73	$12.29	$12.29	5,729,143
2020-06-12	$12.10	$12.30	$11.08	$11.77	$11.77	4,516,233
2020-06-11	$12.06	$12.47	$11.04	$11.08	$11.08	4,909,531
2020-06-10	$14.14	$14.26	$13.33	$13.40	$13.40	3,472,295
2020-06-09	$14.25	$14.72	$13.72	$14.46	$14.46	4,079,449
2020-06-08	$15.00	$15.58	$14.44	$15.29	$15.29	5,953,133
2020-06-05	$13.24	$14.67	$13.24	$14.15	$14.15	6,579,953
2020-06-04	$11.78	$12.22	$11.53	$11.98	$11.98	3,812,475
2020-06-03	$11.81	$12.28	$11.67	$11.86	$11.86	3,759,413
2020-06-02	$10.80	$11.50	$10.78	$11.46	$11.46	3,281,741
2020-06-01	$10.58	$11.16	$10.26	$10.96	$10.96	3,352,990
2020-05-29	$10.73	$11.08	$10.42	$10.62	$10.62	4,075,545
2020-05-28	$11.40	$11.45	$10.85	$10.91	$10.91	4,438,634
2020-05-27	$11.86	$12.07	$10.86	$11.37	$11.37	4,839,141
2020-05-26	$11.32	$11.65	$10.97	$11.49	$11.49	4,420,446
2020-05-22	$10.49	$10.68	$10.14	$10.46	$10.46	3,867,829
2020-05-21	$11.22	$11.41	$10.43	$10.48	$10.48	5,262,607
2020-05-20	$10.61	$11.23	$10.59	$11.17	$11.17	4,993,413
2020-05-19	$10.72	$11.16	$10.17	$10.25	$10.25	5,577,139
2020-05-18	$9.67	$11.45	$9.63	$10.92	$10.92	8,648,004
2020-05-15	$9.17	$9.99	$8.68	$9.09	$9.09	4,366,706
2020-05-14	$9.20	$9.60	$8.71	$9.27	$9.27	4,143,861
2020-05-13	$10.15	$10.22	$9.20	$9.48	$9.48	4,134,545
2020-05-12	$10.85	$11.19	$10.10	$10.12	$10.12	3,344,295
2020-05-11	$10.48	$11.06	$10.36	$10.75	$10.75	3,622,856
2020-05-08	$9.36	$10.79	$9.35	$10.63	$10.63	5,268,864
2020-05-07	$9.48	$10.07	$9.06	$9.32	$9.32	5,158,095
2020-05-06	$10.26	$10.36	$9.17	$9.17	$9.17	4,421,019
2020-05-05	$11.50	$11.76	$10.06	$10.17	$10.17	5,410,146
2020-05-04	$9.31	$10.92	$9.10	$10.84	$10.84	4,184,009
2020-05-01	$10.70	$10.76	$9.41	$9.61	$9.61	4,730,136
2020-04-30	$10.97	$12.00	$10.64	$11.40	$11.40	7,642,575
2020-04-29	$10.00	$11.40	$9.77	$11.15	$11.15	5,775,452
2020-04-28	$8.73	$9.15	$8.35	$9.00	$9.00	3,527,427
2020-04-27	$7.54	$8.34	$7.27	$8.27	$8.27	3,265,028
2020-04-24	$7.39	$7.71	$7.20	$7.55	$7.55	3,648,134
2020-04-23	$7.27	$7.79	$7.22	$7.67	$7.67	4,302,694
2020-04-22	$7.61	$7.71	$7.09	$7.29	$7.29	3,687,170
2020-04-21	$6.81	$7.46	$6.74	$7.25	$7.25	3,990,010
2020-04-20	$6.91	$7.62	$6.63	$7.16	$7.16	4,822,345
2020-04-17	$6.61	$7.65	$6.61	$7.62	$7.62	6,297,134
2020-04-16	$6.69	$6.71	$6.15	$6.43	$6.43	4,831,850
2020-04-15	$6.75	$6.84	$6.50	$6.61	$6.61	3,891,406
2020-04-14	$7.51	$7.85	$7.07	$7.24	$7.24	4,671,361
2020-04-13	$8.38	$8.39	$7.37	$7.62	$7.62	4,076,223
2020-04-09	$8.53	$8.81	$7.34	$7.71	$7.71	5,022,901
2020-04-08	$7.35	$8.14	$7.34	$7.75	$7.75	5,718,894
2020-04-07	$7.20	$7.73	$6.87	$7.15	$7.15	8,701,548
2020-04-06	$6.02	$6.63	$5.95	$6.58	$6.58	4,252,723
2020-04-03	$6.18	$6.31	$5.52	$5.76	$5.76	5,252,325
2020-04-02	$6.12	$7.04	$5.82	$5.89	$5.89	5,987,221
2020-04-01	$6.65	$6.91	$5.90	$5.91	$5.91	5,143,864
2020-03-31	$8.09	$8.10	$7.01	$7.08	$7.08	5,737,913
2020-03-30	$7.36	$7.70	$6.52	$7.64	$7.64	7,051,418
2020-03-27	$7.50	$7.50	$6.25	$6.36	$6.36	7,667,314
2020-03-26	$7.29	$9.09	$6.97	$8.00	$8.00	8,751,838
2020-03-25	$6.17	$6.73	$5.19	$6.63	$6.63	11,069,670
2020-03-24	$6.45	$6.48	$5.91	$6.08	$6.08	9,099,957
2020-03-23	$7.53	$7.56	$5.67	$5.91	$5.91	5,499,845
2020-03-20	$7.81	$8.45	$7.25	$7.65	$7.65	6,331,119
2020-03-19	$7.02	$7.54	$6.25	$7.25	$7.25	5,555,135
2020-03-18	$7.96	$8.58	$6.52	$7.03	$7.03	4,180,586
2020-03-17	$10.82	$10.85	$8.24	$8.44	$8.44	5,750,502
2020-03-16	$12.55	$15.21	$10.50	$10.58	$10.58	6,638,147
2020-03-13	$11.74	$16.00	$10.07	$16.00	$16.00	5,691,604
2020-03-12	$12.19	$12.55	$10.17	$10.79	$10.79	5,893,630
2020-03-11	$14.94	$15.28	$11.87	$13.17	$13.17	5,492,963
2020-03-10	$15.83	$16.50	$14.43	$15.58	$15.58	4,071,728
2020-03-09	$14.08	$16.58	$14.08	$15.11	$15.11	6,625,196
2020-03-06	$17.63	$17.63	$16.55	$17.06	$17.06	4,444,220
2020-03-05	$18.67	$19.37	$17.37	$17.62	$17.62	3,653,569
2020-03-04	$20.36	$20.53	$18.92	$19.33	$19.33	3,223,245
2020-03-03	$21.85	$21.87	$19.76	$19.88	$19.88	2,854,268
2020-03-02	$22.49	$22.67	$20.81	$21.97	$21.97	4,229,565
2020-02-28	$21.63	$22.68	$21.26	$22.39	$22.39	2,488,500
2020-02-27	$22.97	$23.89	$21.92	$22.53	$22.53	3,060,082
2020-02-26	$23.70	$24.73	$23.03	$23.65	$23.65	3,691,803
2020-02-25	$24.94	$24.94	$23.18	$23.53	$23.53	2,048,383
2020-02-24	$26.11	$26.11	$24.54	$24.88	$24.88	2,981,617
2020-02-21	$27.92	$28.13	$27.23	$27.56	$27.23	1,473,511
2020-02-20	$27.23	$28.40	$27.08	$28.21	$27.87	1,757,586
2020-02-19	$27.60	$27.66	$26.73	$27.37	$27.04	2,230,443
2020-02-18	$28.15	$28.41	$27.03	$27.26	$26.94	2,333,881
2020-02-14	$28.72	$29.32	$28.37	$29.07	$28.72	1,594,539
2020-02-13	$29.01	$29.58	$27.38	$28.55	$28.21	3,148,755
2020-02-12	$28.61	$29.37	$28.57	$28.90	$28.56	1,918,822
2020-02-11	$28.25	$28.28	$27.61	$28.01	$27.68	1,663,183
2020-02-10	$27.07	$28.05	$26.97	$27.86	$27.53	1,927,552
2020-02-07	$26.27	$27.46	$26.05	$27.29	$26.96	1,955,840
2020-02-06	$26.78	$27.14	$26.42	$26.42	$26.11	1,595,257
2020-02-05	$25.93	$27.21	$25.81	$26.78	$26.46	1,925,156
2020-02-04	$26.32	$26.52	$25.01	$25.47	$25.17	2,703,761
2020-02-03	$27.35	$27.44	$25.50	$25.80	$25.49	3,219,887
2020-01-31	$27.51	$27.75	$26.84	$27.30	$26.97	3,949,674
2020-01-30	$27.24	$28.02	$27.16	$27.98	$27.65	2,166,970
2020-01-29	$27.95	$29.27	$27.54	$27.58	$27.25	1,239,545
2020-01-28	$27.00	$28.07	$26.75	$27.68	$27.35	1,477,235
2020-01-27	$27.18	$27.29	$26.30	$26.81	$26.49	2,603,590
2020-01-24	$28.90	$28.99	$27.85	$28.11	$27.78	2,204,732
2020-01-23	$29.18	$29.37	$28.13	$28.87	$28.53	2,448,497
2020-01-22	$30.66	$30.66	$29.32	$29.56	$29.21	1,540,450
2020-01-21	$30.70	$30.99	$29.62	$29.92	$29.56	2,335,701
2020-01-17	$31.13	$31.25	$30.65	$31.01	$30.64	1,567,092
2020-01-16	$31.84	$31.94	$30.68	$31.13	$30.76	1,813,052
2020-01-15	$32.81	$33.44	$31.21	$31.61	$31.23	2,040,997
2020-01-14	$33.36	$33.45	$32.77	$33.21	$32.81	806,261
2020-01-13	$33.64	$33.99	$33.08	$33.29	$32.89	1,007,504
2020-01-10	$32.33	$33.70	$32.20	$33.56	$33.16	1,902,427
2020-01-09	$31.27	$32.31	$30.90	$32.27	$31.89	1,263,059
2020-01-08	$31.22	$31.43	$30.37	$31.20	$30.83	1,395,937
2020-01-07	$30.90	$31.27	$30.41	$31.20	$30.83	1,491,125
2020-01-06	$29.96	$30.65	$29.67	$30.48	$30.12	1,477,548
2020-01-03	$31.00	$31.39	$29.72	$30.09	$29.73	1,690,834
2020-01-02	$31.67	$31.97	$31.23	$31.79	$31.41	717,736
2019-12-31	$30.88	$31.44	$30.84	$31.37	$31.00	729,032
2019-12-30	$31.00	$31.64	$31.00	$31.07	$30.70	638,799
2019-12-27	$31.73	$31.73	$31.01	$31.07	$30.70	735,123
2019-12-26	$31.57	$32.08	$31.50	$31.54	$31.16	656,722
2019-12-24	$31.97	$32.50	$31.74	$31.84	$31.46	304,691
2019-12-23	$31.61	$32.50	$31.24	$31.97	$31.59	879,645
2019-12-20	$31.43	$31.80	$31.04	$31.61	$31.23	2,914,336
2019-12-19	$31.35	$31.47	$30.98	$31.26	$30.89	1,568,206
2019-12-18	$31.39	$31.52	$30.91	$31.30	$30.93	1,235,602
2019-12-17	$30.84	$31.73	$30.74	$31.51	$31.13	1,532,609
2019-12-16	$30.07	$30.84	$29.82	$30.53	$30.17	1,251,672
2019-12-13	$30.50	$30.68	$29.76	$29.86	$29.50	1,132,216
2019-12-12	$29.77	$30.52	$29.69	$30.47	$30.11	1,701,292
2019-12-11	$30.78	$30.98	$29.58	$29.73	$29.38	1,771,745
2019-12-10	$29.74	$30.83	$29.41	$30.79	$30.42	2,616,678
2019-12-09	$30.97	$30.97	$29.71	$29.83	$29.47	1,859,584
2019-12-06	$31.40	$31.43	$30.91	$30.97	$30.60	1,867,991
2019-12-05	$31.14	$31.30	$30.49	$31.10	$30.73	1,807,429
2019-12-04	$32.24	$32.40	$31.00	$31.15	$30.78	1,822,943
2019-12-03	$31.56	$32.24	$31.26	$31.76	$31.38	1,289,830
2019-12-02	$31.80	$32.59	$31.51	$31.93	$31.55	1,573,469
2019-11-29	$31.56	$31.62	$31.07	$31.30	$30.93	616,156
2019-11-27	$31.78	$32.08	$31.40	$31.87	$31.49	896,266
2019-11-26	$31.70	$31.73	$31.26	$31.54	$31.16	1,322,752
2019-11-25	$31.76	$32.39	$31.51	$31.68	$31.30	1,041,382
2019-11-22	$31.66	$32.18	$31.57	$31.63	$31.25	1,061,297
2019-11-21	$30.96	$31.91	$30.83	$31.45	$31.08	1,516,083
2019-11-20	$31.22	$31.50	$29.75	$30.77	$30.40	2,705,585
2019-11-19	$32.82	$32.93	$31.45	$31.94	$31.56	3,119,279
2019-11-18	$33.45	$33.66	$32.75	$32.95	$32.56	1,450,992
2019-11-15	$33.67	$34.00	$33.33	$33.46	$33.06	1,055,556
2019-11-14	$33.17	$33.65	$32.90	$33.64	$33.24	903,471
2019-11-13	$32.78	$33.36	$32.50	$32.97	$32.58	1,592,765
2019-11-12	$32.86	$33.58	$32.73	$33.01	$32.32	1,431,842
2019-11-11	$32.36	$32.83	$32.26	$32.69	$32.01	1,112,571
2019-11-08	$32.19	$32.87	$31.87	$32.81	$32.13	1,004,884
2019-11-07	$32.83	$33.07	$32.00	$32.37	$31.70	1,658,021
2019-11-06	$32.89	$33.21	$32.13	$32.33	$31.66	1,593,822
2019-11-05	$33.74	$34.06	$32.73	$33.35	$32.66	2,572,478
2019-11-04	$34.52	$34.91	$33.42	$33.58	$32.88	2,126,096
2019-11-01	$32.60	$34.59	$32.57	$34.18	$33.47	2,095,941
2019-10-31	$33.15	$34.29	$31.79	$32.28	$31.61	2,797,450
2019-10-30	$32.69	$32.69	$31.61	$32.15	$31.48	1,583,926
2019-10-29	$32.87	$33.21	$32.44	$32.71	$32.03	1,564,838
2019-10-28	$32.41	$33.03	$32.30	$32.98	$32.29	1,774,697
2019-10-25	$31.23	$32.56	$31.14	$32.13	$31.46	1,716,112
2019-10-24	$30.85	$31.50	$30.40	$31.33	$30.68	1,401,130
2019-10-23	$30.39	$30.92	$30.18	$30.59	$29.95	1,573,277
2019-10-22	$30.08	$30.90	$29.94	$30.36	$29.73	1,717,049
2019-10-21	$29.86	$30.45	$29.61	$30.13	$29.50	2,322,347
2019-10-18	$28.51	$29.33	$28.43	$29.28	$28.67	1,593,032
2019-10-17	$28.49	$28.76	$28.21	$28.67	$28.07	1,334,674
2019-10-16	$28.40	$29.06	$27.96	$28.26	$27.67	1,478,406
2019-10-15	$27.66	$28.82	$27.39	$28.50	$27.91	1,470,090
2019-10-14	$26.90	$27.92	$26.59	$27.76	$27.18	1,492,645
2019-10-11	$27.60	$27.67	$27.14	$27.18	$26.61	1,242,474
2019-10-10	$26.72	$27.27	$26.62	$27.07	$26.51	3,014,806
2019-10-09	$26.73	$26.95	$26.45	$26.55	$26.00	1,212,005
2019-10-08	$26.41	$26.67	$26.23	$26.28	$25.73	1,017,244
2019-10-07	$27.06	$27.24	$26.74	$26.78	$26.22	1,097,357
2019-10-04	$26.11	$26.91	$26.11	$26.88	$26.32	1,154,450
2019-10-03	$25.50	$26.02	$25.05	$25.96	$25.42	1,728,546
2019-10-02	$27.10	$27.16	$25.54	$25.70	$25.16	1,884,809
2019-10-01	$27.48	$27.84	$27.20	$27.33	$26.76	2,118,610
2019-09-30	$26.64	$27.26	$26.53	$27.19	$26.62	1,494,783
2019-09-27	$26.58	$26.97	$26.35	$26.50	$25.95	1,521,029
2019-09-26	$25.94	$26.71	$25.94	$26.60	$26.05	1,428,497
2019-09-25	$25.93	$26.41	$25.90	$26.22	$25.67	1,493,220
2019-09-24	$25.90	$26.04	$25.37	$25.94	$25.40	1,866,273
2019-09-23	$24.47	$26.08	$24.47	$25.93	$25.39	2,266,396
2019-09-20	$24.80	$24.95	$24.47	$24.59	$24.08	5,981,191
2019-09-19	$24.99	$25.07	$24.60	$24.84	$24.32	2,010,410
2019-09-18	$24.36	$24.93	$23.58	$24.79	$24.27	1,993,881
2019-09-17	$23.13	$24.25	$22.69	$24.06	$23.56	3,590,478
2019-09-16	$25.11	$25.11	$22.31	$23.31	$22.82	6,674,137
2019-09-13	$25.83	$25.99	$25.20	$25.60	$25.07	1,977,701
2019-09-12	$25.46	$25.86	$25.01	$25.50	$24.97	1,409,972
2019-09-11	$25.70	$26.10	$25.15	$25.87	$25.33	1,916,716
2019-09-10	$24.15	$25.89	$24.11	$25.44	$24.91	2,490,672
2019-09-09	$24.70	$25.04	$23.94	$24.44	$23.93	2,860,874
2019-09-06	$24.64	$24.92	$24.17	$24.53	$24.02	1,410,227
2019-09-05	$23.86	$24.60	$23.73	$24.58	$24.07	1,754,198
2019-09-04	$23.84	$23.98	$23.40	$23.48	$22.99	2,432,082
2019-09-03	$23.16	$23.68	$22.84	$23.43	$22.94	1,607,789
2019-08-30	$23.99	$24.00	$23.17	$23.70	$23.21	1,970,821
2019-08-29	$22.85	$24.27	$22.83	$24.00	$23.50	2,929,325
2019-08-28	$21.98	$22.96	$21.75	$22.70	$22.23	1,876,642
2019-08-27	$22.66	$22.80	$21.91	$22.02	$21.56	2,031,722
2019-08-26	$22.03	$22.46	$21.79	$22.44	$21.97	1,636,139
2019-08-23	$22.30	$22.60	$21.69	$21.75	$21.30	1,407,585
2019-08-22	$22.72	$23.04	$22.37	$22.38	$21.91	929,686
2019-08-21	$22.76	$22.92	$22.36	$22.62	$22.15	1,319,882
2019-08-20	$22.09	$22.56	$21.69	$22.44	$21.97	1,557,970
2019-08-19	$22.10	$22.87	$22.02	$22.25	$21.79	1,861,249
2019-08-16	$21.66	$21.95	$21.44	$21.74	$21.29	1,772,419
2019-08-15	$21.78	$21.78	$21.10	$21.54	$21.09	1,444,339
2019-08-14	$22.03	$22.15	$21.51	$21.77	$21.32	2,008,146
2019-08-13	$22.49	$23.76	$22.08	$22.72	$21.94	2,044,087
2019-08-12	$22.85	$22.90	$22.14	$22.53	$21.76	2,238,165
2019-08-09	$22.90	$23.29	$22.72	$22.91	$22.13	2,351,159
2019-08-08	$22.57	$23.06	$22.42	$23.03	$22.24	2,435,445
2019-08-07	$22.91	$22.91	$21.61	$22.45	$21.68	2,525,519
2019-08-06	$23.97	$24.27	$22.92	$23.26	$22.47	2,527,196
2019-08-05	$24.00	$24.37	$22.82	$23.52	$22.72	3,338,358
2019-08-02	$25.00	$25.26	$24.20	$24.50	$23.66	2,530,038
2019-08-01	$27.00	$27.50	$25.09	$25.12	$24.26	4,468,894
2019-07-31	$28.61	$28.72	$27.53	$27.93	$26.98	2,337,458
2019-07-30	$27.90	$28.56	$27.52	$28.49	$27.52	1,294,902
2019-07-29	$28.26	$28.58	$27.78	$28.09	$27.13	1,001,780
2019-07-26	$28.32	$28.64	$28.15	$28.38	$27.41	1,127,849
2019-07-25	$28.54	$28.54	$27.46	$28.30	$27.33	2,088,752
2019-07-24	$27.47	$28.47	$27.18	$28.35	$27.38	1,200,159
2019-07-23	$27.48	$27.76	$27.03	$27.52	$26.58	1,736,839
2019-07-22	$27.99	$28.02	$26.78	$27.44	$26.50	1,502,778
2019-07-19	$28.04	$28.11	$27.44	$27.83	$26.88	1,343,065
2019-07-18	$27.24	$28.09	$27.02	$27.97	$27.02	1,693,369
2019-07-17	$28.70	$28.80	$27.28	$27.38	$26.45	2,724,562
2019-07-16	$28.90	$29.24	$28.58	$28.72	$27.74	1,482,684
2019-07-15	$29.72	$29.86	$28.38	$28.90	$27.91	1,556,998
2019-07-12	$30.14	$30.24	$29.65	$29.71	$28.70	976,958
2019-07-11	$29.90	$30.24	$29.62	$30.12	$29.09	1,148,487
2019-07-10	$29.66	$30.08	$29.12	$29.64	$28.63	1,318,935
2019-07-09	$28.67	$29.33	$28.38	$29.17	$28.17	1,401,467
2019-07-08	$29.24	$29.49	$28.50	$28.70	$27.72	1,506,746
2019-07-05	$29.00	$29.46	$28.76	$29.33	$28.33	688,377
2019-07-03	$29.20	$29.30	$28.91	$29.06	$28.07	1,278,016
2019-07-02	$30.23	$30.23	$28.86	$29.11	$28.12	2,885,464
2019-07-01	$31.77	$32.28	$30.43	$30.47	$29.43	2,183,786
2019-06-28	$30.01	$31.31	$29.87	$31.30	$30.23	2,748,907
2019-06-27	$29.79	$30.20	$29.35	$29.90	$28.88	1,971,798
2019-06-26	$29.60	$30.15	$28.68	$29.88	$28.86	5,569,683
2019-06-25	$27.36	$28.05	$27.06	$27.80	$26.85	2,494,078
2019-06-24	$28.75	$28.97	$27.47	$27.54	$26.60	2,832,636
2019-06-21	$27.87	$28.54	$27.14	$28.50	$27.53	7,691,052
2019-06-20	$25.06	$25.96	$25.05	$25.61	$24.74	2,111,939
2019-06-19	$24.68	$25.10	$24.49	$24.57	$23.73	2,438,640
2019-06-18	$24.81	$25.57	$24.48	$24.59	$23.75	2,962,513
2019-06-17	$23.91	$24.89	$23.80	$24.39	$23.56	2,633,347
2019-06-14	$24.35	$24.41	$23.67	$23.90	$23.08	2,122,659
2019-06-13	$24.59	$24.95	$24.14	$24.47	$23.63	2,618,073
2019-06-12	$26.50	$26.61	$24.27	$24.40	$23.57	2,767,523
2019-06-11	$25.58	$26.77	$25.58	$26.20	$25.31	1,868,602
2019-06-10	$25.13	$26.32	$25.13	$25.50	$24.63	2,005,514
2019-06-07	$24.69	$25.11	$23.85	$24.80	$23.95	1,945,911
2019-06-06	$25.48	$25.89	$24.13	$24.63	$23.79	3,371,410
2019-06-05	$27.13	$27.22	$25.16	$25.76	$24.88	2,399,792
2019-06-04	$25.90	$27.02	$25.90	$26.99	$26.07	1,175,623
2019-06-03	$26.31	$26.68	$25.88	$26.05	$25.16	2,445,154
2019-05-31	$27.11	$27.21	$25.94	$26.40	$25.50	2,173,747
2019-05-30	$28.97	$28.97	$27.62	$27.72	$26.77	1,348,138
2019-05-29	$28.67	$29.31	$28.36	$29.12	$28.13	1,281,471
2019-05-28	$28.75	$29.05	$28.31	$28.95	$27.96	1,653,547
2019-05-24	$29.06	$29.31	$28.52	$28.68	$27.70	2,112,732
2019-05-23	$29.96	$29.97	$28.72	$28.81	$27.83	2,896,375
2019-05-22	$30.89	$31.31	$30.10	$30.60	$29.56	2,550,676
2019-05-21	$30.95	$31.49	$30.83	$31.13	$30.07	1,303,153
2019-05-20	$30.39	$31.18	$30.15	$30.82	$29.77	2,259,412
2019-05-17	$30.89	$31.43	$30.63	$30.67	$29.62	1,426,180
2019-05-16	$30.18	$31.42	$30.18	$31.36	$30.29	1,667,165
2019-05-15	$29.50	$30.26	$29.25	$30.20	$29.17	2,777,162
2019-05-14	$28.12	$29.45	$28.01	$29.37	$28.37	1,576,517
2019-05-13	$29.72	$29.85	$28.25	$28.33	$27.09	2,100,099
2019-05-10	$30.16	$30.59	$29.39	$30.34	$29.01	1,715,105
2019-05-09	$30.51	$30.70	$29.60	$30.07	$28.75	2,654,082
2019-05-08	$32.36	$32.62	$30.45	$30.73	$29.38	3,503,338
2019-05-07	$33.33	$33.39	$31.70	$32.64	$31.21	1,662,625
2019-05-06	$33.81	$34.13	$33.38	$33.70	$32.22	1,837,085
2019-05-03	$33.28	$34.35	$33.25	$34.28	$32.78	2,319,548
2019-05-02	$33.48	$34.46	$32.80	$33.03	$31.58	2,379,037
2019-05-01	$33.18	$35.15	$33.18	$33.53	$32.06	2,894,415
2019-04-30	$33.76	$34.31	$33.32	$33.58	$32.11	1,796,662
2019-04-29	$33.19	$33.54	$32.66	$33.50	$32.03	1,240,963
2019-04-26	$33.26	$33.26	$31.86	$32.74	$31.30	1,841,488
2019-04-25	$33.18	$34.07	$32.88	$33.29	$31.83	1,623,557
2019-04-24	$33.89	$33.89	$32.77	$33.05	$31.60	1,379,181
2019-04-23	$34.39	$34.70	$33.68	$33.90	$32.41	1,620,642
2019-04-22	$33.16	$34.51	$33.02	$34.37	$32.86	1,121,596
2019-04-18	$32.99	$33.28	$32.26	$32.84	$31.40	1,122,748
2019-04-17	$32.65	$33.13	$32.43	$32.91	$31.47	1,047,476
2019-04-16	$32.21	$32.83	$31.54	$32.52	$31.09	1,582,575
2019-04-15	$33.46	$33.61	$32.18	$32.21	$30.80	1,186,449
2019-04-12	$33.78	$33.92	$32.90	$33.37	$31.91	1,522,155
2019-04-11	$33.29	$34.10	$33.04	$33.38	$31.91	1,750,360
2019-04-10	$31.67	$33.68	$31.67	$33.30	$31.84	1,925,541
2019-04-09	$31.34	$32.26	$31.19	$31.59	$30.20	2,860,550
2019-04-08	$32.03	$32.34	$31.45	$31.52	$30.14	1,271,022
2019-04-05	$31.07	$31.96	$31.00	$31.89	$30.49	1,973,552
2019-04-04	$30.64	$31.08	$30.40	$31.05	$29.69	1,108,946
2019-04-03	$30.61	$31.28	$30.44	$30.48	$29.14	1,943,361
2019-04-02	$30.98	$30.98	$30.19	$30.43	$29.09	1,687,595
2019-04-01	$31.52	$31.52	$30.47	$31.00	$29.64	1,648,626
2019-03-29	$31.86	$32.43	$31.11	$31.14	$29.77	1,431,037
2019-03-28	$32.37	$32.68	$31.34	$31.46	$30.08	1,642,179
2019-03-27	$32.50	$33.06	$32.40	$32.60	$31.17	1,299,076
2019-03-26	$31.89	$32.60	$31.80	$32.40	$30.98	1,182,862
2019-03-25	$31.40	$31.99	$30.96	$31.90	$30.50	1,554,882
2019-03-22	$32.97	$33.00	$31.04	$31.55	$30.16	1,890,892
2019-03-21	$32.73	$33.75	$32.73	$33.28	$31.82	1,734,237
2019-03-20	$32.96	$33.62	$32.49	$33.00	$31.55	1,401,354
2019-03-19	$33.55	$33.81	$32.86	$33.07	$31.62	1,799,137
2019-03-18	$32.72	$33.71	$32.72	$33.52	$32.05	2,072,163
2019-03-15	$32.25	$33.23	$32.11	$32.56	$31.13	3,165,595
2019-03-14	$31.48	$32.42	$31.05	$32.25	$30.83	2,353,246
2019-03-13	$29.97	$31.02	$29.96	$30.88	$29.52	2,388,458
2019-03-12	$30.28	$30.62	$29.63	$29.97	$28.65	2,755,567
2019-03-11	$29.26	$30.41	$29.09	$30.28	$28.95	1,921,104
2019-03-08	$29.70	$29.91	$28.66	$29.04	$27.77	4,934,412
2019-03-07	$30.59	$31.00	$30.22	$30.24	$28.91	2,013,267
2019-03-06	$30.51	$30.98	$30.31	$30.51	$29.17	1,912,386
2019-03-05	$31.16	$31.16	$29.99	$30.51	$29.17	2,593,761
2019-03-04	$31.26	$31.50	$30.23	$31.14	$29.77	1,597,784
2019-03-01	$31.25	$31.55	$31.05	$31.26	$29.89	1,069,098
2019-02-28	$31.96	$31.99	$31.06	$31.07	$29.71	1,594,389
2019-02-27	$32.76	$32.76	$31.89	$31.93	$30.53	1,532,681
2019-02-26	$33.52	$33.55	$33.06	$33.11	$31.36	1,581,370
2019-02-25	$34.21	$34.21	$33.35	$33.39	$31.63	2,087,957
2019-02-22	$34.19	$34.55	$33.88	$34.13	$32.33	1,559,174
2019-02-21	$35.73	$36.19	$33.78	$33.88	$32.09	2,828,086
2019-02-20	$35.05	$35.89	$34.27	$35.77	$33.88	3,120,110
2019-02-19	$34.94	$35.63	$34.79	$35.22	$33.36	2,118,234
2019-02-15	$35.01	$35.31	$34.31	$35.06	$33.21	2,856,577
2019-02-14	$36.16	$36.33	$34.08	$34.98	$33.13	2,984,301
2019-02-13	$35.39	$36.50	$35.36	$36.10	$34.19	1,579,535
2019-02-12	$35.67	$35.96	$35.07	$35.18	$33.32	1,349,644
2019-02-11	$34.49	$35.62	$34.35	$35.30	$33.44	1,026,770
2019-02-08	$34.59	$34.96	$33.95	$34.48	$32.66	1,388,624
2019-02-07	$36.28	$36.69	$34.73	$34.93	$33.09	1,115,043
2019-02-06	$35.90	$36.42	$35.74	$36.22	$34.31	1,086,694
2019-02-05	$35.52	$36.28	$35.48	$36.04	$34.14	1,036,077
2019-02-04	$35.55	$35.91	$34.84	$35.51	$33.64	1,542,806
2019-02-01	$36.69	$36.69	$35.32	$35.51	$33.64	1,397,979
2019-01-31	$36.07	$37.03	$35.69	$36.62	$34.69	1,582,428
2019-01-30	$34.62	$35.53	$34.17	$35.46	$33.59	1,187,194
2019-01-29	$34.18	$34.64	$33.75	$34.28	$32.47	1,133,201
2019-01-28	$34.61	$34.82	$34.00	$34.10	$32.30	1,364,169
2019-01-25	$34.03	$35.24	$33.98	$35.04	$33.19	1,378,828
2019-01-24	$35.11	$35.41	$34.40	$34.52	$32.70	1,886,503
2019-01-23	$36.10	$36.44	$35.17	$35.32	$33.46	1,416,832
2019-01-22	$36.07	$36.28	$35.65	$36.01	$34.11	1,376,210
2019-01-18	$36.48	$36.70	$35.71	$36.35	$34.43	1,034,876
2019-01-17	$35.02	$36.41	$35.01	$36.09	$34.18	1,735,502
2019-01-16	$34.56	$35.47	$34.41	$35.30	$33.44	1,181,901
2019-01-15	$35.25	$35.41	$34.44	$34.76	$32.92	1,129,906
2019-01-14	$34.35	$35.30	$34.10	$35.07	$33.22	1,297,849
2019-01-11	$34.10	$35.11	$33.83	$34.51	$32.69	1,369,151
2019-01-10	$34.35	$34.63	$33.77	$34.21	$32.40	1,614,366
2019-01-09	$34.39	$34.60	$33.60	$34.35	$32.54	2,298,750
2019-01-08	$34.46	$34.67	$33.01	$33.49	$31.72	1,672,209
2019-01-07	$33.89	$34.45	$33.17	$34.20	$32.39	1,535,118
2019-01-04	$33.18	$33.97	$32.92	$33.91	$32.12	1,120,922
2019-01-03	$33.48	$33.54	$32.03	$32.50	$30.78	1,222,112
2019-01-02	$32.19	$33.74	$31.87	$33.57	$31.80	1,902,749
2018-12-31	$32.05	$32.82	$31.78	$32.67	$30.95	1,536,896
2018-12-28	$32.35	$33.10	$31.81	$31.86	$30.18	1,960,382
2018-12-27	$31.62	$32.51	$31.27	$32.30	$30.59	2,361,365
2018-12-26	$29.88	$32.28	$29.88	$32.27	$30.57	1,239,068
2018-12-24	$30.79	$30.95	$29.68	$29.71	$28.14	948,369
2018-12-21	$30.97	$31.73	$30.80	$31.07	$29.43	2,890,709
2018-12-20	$32.24	$33.06	$31.40	$31.55	$29.88	3,433,071
2018-12-19	$32.30	$33.28	$32.00	$32.49	$30.77	3,203,954
2018-12-18	$31.81	$32.74	$31.72	$32.13	$30.43	3,670,640
2018-12-17	$31.99	$32.14	$31.06	$31.80	$30.12	2,276,444
2018-12-14	$32.19	$33.17	$32.10	$32.19	$30.49	2,061,007
2018-12-13	$33.10	$33.35	$32.11	$32.50	$30.78	2,269,368
2018-12-12	$33.19	$33.88	$32.79	$33.28	$31.52	2,175,011
2018-12-11	$32.84	$33.38	$32.34	$32.62	$30.90	2,628,434
2018-12-10	$33.26	$33.69	$31.82	$32.57	$30.85	2,840,418
2018-12-07	$35.57	$36.20	$33.57	$33.75	$31.97	1,926,490
2018-12-06	$34.78	$35.25	$33.59	$35.23	$33.37	2,074,376
2018-12-04	$36.59	$36.88	$35.01	$35.18	$33.32	2,853,965
2018-12-03	$39.44	$39.66	$35.95	$36.39	$34.47	2,235,611
2018-11-30	$38.33	$38.79	$37.82	$38.68	$36.64	1,864,394
2018-11-29	$38.66	$39.35	$38.57	$38.76	$36.71	1,335,607
2018-11-28	$37.83	$38.90	$36.80	$38.89	$36.84	1,418,192
2018-11-27	$38.24	$38.51	$37.50	$37.95	$35.95	1,708,770
2018-11-26	$37.07	$38.47	$37.07	$38.31	$36.29	1,038,445
2018-11-23	$36.78	$37.41	$36.49	$36.50	$34.57	376,728
2018-11-21	$37.52	$38.71	$37.18	$37.82	$35.82	1,244,729
2018-11-20	$37.78	$37.89	$36.37	$37.39	$35.42	1,559,346
2018-11-19	$39.57	$40.07	$38.39	$38.78	$36.73	1,085,505
2018-11-16	$39.62	$40.28	$39.26	$39.70	$37.60	1,096,012
2018-11-15	$38.21	$39.79	$38.01	$39.73	$37.63	1,365,547
2018-11-14	$38.80	$39.42	$37.94	$38.34	$36.32	1,737,809
2018-11-13	$38.87	$39.30	$37.95	$38.26	$35.96	1,417,918
2018-11-12	$40.55	$40.91	$39.03	$39.08	$36.73	1,080,559
2018-11-09	$40.44	$40.96	$39.46	$40.45	$38.02	1,453,690
2018-11-08	$43.18	$43.34	$40.87	$41.13	$38.66	1,590,152
2018-11-07	$42.63	$43.65	$41.68	$43.43	$40.82	1,263,217
2018-11-06	$42.76	$42.89	$41.66	$41.93	$39.41	1,329,137
2018-11-05	$44.23	$44.23	$42.20	$42.76	$40.19	1,130,120
2018-11-02	$43.45	$44.64	$43.17	$43.54	$40.92	2,194,305
2018-11-01	$42.31	$43.39	$40.95	$43.17	$40.57	2,190,914
2018-10-31	$40.39	$43.21	$40.00	$41.85	$39.33	4,132,740
2018-10-30	$39.11	$40.74	$38.49	$40.65	$38.20	2,647,319
2018-10-29	$39.84	$40.83	$38.53	$39.07	$36.72	1,773,726
2018-10-26	$40.54	$40.72	$39.05	$39.58	$37.20	2,631,822
2018-10-25	$41.76	$42.38	$40.72	$41.19	$38.71	1,755,302
2018-10-24	$43.03	$43.12	$40.88	$40.94	$38.48	2,875,478
2018-10-23	$42.79	$43.55	$41.54	$43.12	$40.53	1,782,940
2018-10-22	$43.37	$44.17	$42.64	$43.90	$41.26	1,049,187
2018-10-19	$45.80	$46.00	$42.74	$43.22	$40.62	3,810,602
2018-10-18	$48.58	$49.30	$47.91	$47.99	$45.10	3,248,439
2018-10-17	$49.62	$49.90	$48.90	$49.03	$46.08	1,010,444
2018-10-16	$49.00	$50.25	$48.83	$49.63	$46.64	1,421,762
2018-10-15	$50.71	$50.75	$48.62	$48.74	$45.81	1,678,889
2018-10-12	$51.01	$51.47	$49.68	$50.73	$47.68	1,191,234
2018-10-11	$50.40	$51.17	$49.29	$49.93	$46.93	1,986,977
2018-10-10	$52.09	$52.28	$50.51	$50.83	$47.77	1,828,245
2018-10-09	$52.79	$53.58	$51.58	$51.98	$48.85	1,977,829
2018-10-08	$52.61	$53.91	$51.23	$52.79	$49.61	2,505,936
2018-10-05	$53.00	$53.21	$52.04	$52.76	$49.59	1,272,580
2018-10-04	$53.26	$53.57	$51.94	$52.79	$49.61	1,334,896
2018-10-03	$51.39	$53.51	$51.38	$53.45	$50.23	1,892,867
2018-10-02	$50.56	$51.20	$49.44	$50.87	$47.81	1,383,123
2018-10-01	$50.35	$51.25	$50.16	$50.53	$47.49	877,605
2018-09-28	$50.39	$51.36	$49.31	$49.91	$46.91	1,453,167
2018-09-27	$50.97	$51.35	$49.97	$50.60	$47.56	1,158,298
2018-09-26	$50.06	$51.28	$49.16	$50.66	$47.61	1,795,183
2018-09-25	$49.12	$51.16	$49.03	$50.37	$47.34	2,034,656
2018-09-24	$48.33	$49.59	$48.08	$48.78	$45.85	1,546,004
2018-09-21	$47.61	$48.31	$47.19	$47.83	$44.95	2,220,839
2018-09-20	$47.68	$47.99	$45.80	$47.38	$44.53	2,934,971
2018-09-19	$50.66	$50.81	$46.92	$47.35	$44.50	2,916,905
2018-09-18	$51.95	$52.78	$50.87	$50.96	$47.89	1,810,290
2018-09-17	$52.38	$52.72	$51.63	$52.10	$48.97	1,038,338
2018-09-14	$53.54	$53.62	$51.55	$52.38	$49.23	1,876,965
2018-09-13	$52.89	$53.55	$52.40	$53.33	$50.12	935,241
2018-09-12	$52.87	$53.48	$52.16	$53.15	$49.95	2,145,865
2018-09-11	$50.98	$52.52	$50.75	$52.38	$49.23	1,711,413
2018-09-10	$50.65	$51.17	$50.58	$50.85	$47.79	1,745,525
2018-09-07	$51.24	$51.38	$50.32	$50.68	$47.63	1,332,463
2018-09-06	$52.08	$52.62	$50.64	$50.94	$47.88	1,573,663
2018-09-05	$53.08	$53.08	$50.74	$52.23	$49.09	1,561,525
2018-09-04	$52.09	$53.72	$52.09	$53.44	$50.23	1,764,673
2018-08-31	$51.96	$52.10	$51.13	$51.92	$48.80	1,395,775
2018-08-30	$51.85	$52.21	$51.30	$52.09	$48.96	1,553,561
2018-08-29	$50.68	$51.81	$50.31	$51.75	$48.64	2,200,453
2018-08-28	$49.92	$50.82	$49.92	$50.31	$47.28	1,371,528
2018-08-27	$50.11	$50.90	$49.77	$50.00	$46.99	1,116,648
2018-08-24	$49.00	$50.28	$48.97	$49.80	$46.80	1,355,297
2018-08-23	$47.29	$48.99	$46.95	$48.86	$45.92	1,667,449
2018-08-22	$47.45	$48.25	$47.41	$47.53	$44.67	1,516,911
2018-08-21	$47.00	$47.67	$46.75	$47.17	$44.33	2,027,538
2018-08-20	$45.75	$46.93	$45.61	$46.56	$43.76	1,424,158
2018-08-17	$45.97	$46.32	$45.26	$45.61	$42.87	1,803,951
2018-08-16	$46.17	$46.59	$45.63	$45.74	$42.99	1,031,012
2018-08-15	$47.14	$47.29	$45.35	$46.03	$43.26	2,036,447
2018-08-14	$47.69	$47.98	$47.28	$47.38	$44.53	2,118,655
2018-08-13	$48.76	$49.49	$47.27	$47.36	$44.23	2,664,059
2018-08-10	$47.52	$48.62	$47.46	$48.46	$45.26	7,417,338
2018-08-09	$50.62	$50.89	$50.07	$50.20	$46.88	1,655,646
2018-08-08	$50.41	$50.91	$50.12	$50.56	$47.22	2,708,770
2018-08-07	$49.11	$51.42	$49.11	$50.83	$47.47	2,471,405
2018-08-06	$48.73	$49.11	$48.28	$48.88	$45.65	1,566,118
2018-08-03	$46.85	$48.78	$46.59	$48.60	$45.39	2,266,064
2018-08-02	$47.00	$48.31	$45.46	$47.10	$43.99	3,081,526
2018-08-01	$46.62	$46.82	$45.48	$45.95	$42.91	2,110,171
2018-07-31	$46.75	$47.16	$46.40	$46.70	$43.61	2,062,501
2018-07-30	$46.11	$46.63	$45.72	$46.53	$43.46	1,479,604
2018-07-27	$46.41	$46.80	$45.42	$45.71	$42.69	1,375,961
2018-07-26	$43.53	$46.57	$43.53	$46.34	$43.28	2,007,893
2018-07-25	$43.23	$43.72	$42.90	$43.59	$40.71	1,136,714
2018-07-24	$42.92	$43.76	$42.80	$43.24	$40.38	1,662,477
2018-07-23	$43.16	$43.20	$42.41	$42.62	$39.80	1,178,682
2018-07-20	$42.89	$43.20	$42.55	$42.86	$40.03	954,005
2018-07-19	$42.79	$43.07	$42.34	$42.85	$40.02	752,153
2018-07-18	$42.00	$42.98	$41.48	$42.89	$40.06	1,199,964
2018-07-17	$42.38	$42.72	$42.00	$42.13	$39.35	1,778,517
2018-07-16	$42.20	$42.84	$42.03	$42.26	$39.47	1,393,316
2018-07-13	$42.39	$42.88	$41.98	$42.43	$39.63	944,512
2018-07-12	$42.12	$42.39	$41.16	$42.15	$39.37	1,421,208
2018-07-11	$42.41	$43.72	$41.93	$42.10	$39.32	1,730,731
2018-07-10	$43.77	$44.78	$43.28	$43.49	$40.62	1,614,536
2018-07-09	$42.96	$44.47	$42.75	$43.74	$40.85	2,479,547
2018-07-06	$41.50	$42.73	$41.45	$42.45	$39.65	1,796,309
2018-07-05	$42.58	$43.20	$41.38	$41.87	$39.10	2,089,126
2018-07-03	$42.17	$42.73	$41.60	$41.82	$39.06	1,128,260
2018-07-02	$41.27	$41.87	$41.17	$41.70	$38.95	2,859,475
2018-06-29	$41.99	$42.76	$41.91	$41.93	$39.16	1,885,574
2018-06-28	$41.71	$42.09	$41.31	$41.58	$38.83	1,701,621
2018-06-27	$43.19	$43.59	$41.72	$41.73	$38.97	2,041,744
2018-06-26	$42.62	$43.65	$42.47	$43.03	$40.19	2,867,846
2018-06-25	$44.44	$44.70	$42.22	$42.57	$39.76	2,684,835
2018-06-22	$45.32	$45.60	$44.02	$44.46	$41.52	2,830,377
2018-06-21	$45.68	$45.80	$44.13	$44.24	$41.32	2,663,783
2018-06-20	$47.45	$47.59	$45.83	$45.96	$42.92	2,464,866
2018-06-19	$46.81	$47.85	$46.77	$47.32	$44.19	1,415,739
2018-06-18	$46.69	$48.73	$46.69	$47.41	$44.28	1,611,129
2018-06-15	$47.17	$47.95	$46.32	$46.69	$43.61	3,517,104
2018-06-14	$47.44	$47.94	$47.00	$47.29	$44.17	1,737,022
2018-06-13	$47.26	$47.69	$45.75	$47.08	$43.97	3,251,792
2018-06-12	$48.47	$48.75	$46.96	$47.21	$44.09	2,554,184
2018-06-11	$48.96	$49.00	$47.61	$48.40	$45.20	2,359,007
2018-06-08	$49.18	$49.68	$48.53	$49.00	$45.76	1,672,335
2018-06-07	$48.82	$49.51	$48.33	$49.29	$46.03	2,220,203
2018-06-06	$50.43	$50.46	$47.95	$48.57	$45.36	2,596,806
2018-06-05	$50.45	$50.74	$49.37	$50.43	$47.10	2,283,195
2018-06-04	$49.78	$50.99	$49.44	$50.57	$47.23	4,995,813
2018-06-01	$47.59	$48.85	$47.25	$48.67	$45.45	2,352,735
2018-05-31	$47.45	$49.05	$47.14	$47.18	$44.06	4,068,866
2018-05-30	$45.99	$48.00	$45.66	$47.65	$44.50	1,978,384
2018-05-29	$44.36	$45.97	$44.32	$45.47	$42.47	2,330,807
2018-05-25	$44.84	$45.05	$43.46	$44.48	$41.54	2,149,498
2018-05-24	$44.92	$46.16	$44.57	$45.58	$42.57	2,382,900
2018-05-23	$44.71	$45.59	$44.36	$45.17	$42.19	1,701,587
2018-05-22	$46.34	$46.40	$44.75	$44.98	$42.01	2,026,332
2018-05-21	$45.20	$46.05	$45.20	$45.88	$42.85	1,888,068
2018-05-18	$44.69	$45.52	$44.45	$45.00	$42.03	2,922,152
2018-05-17	$42.39	$44.55	$42.36	$44.40	$41.47	3,041,190
2018-05-16	$41.87	$42.41	$41.48	$42.09	$39.31	1,554,925
2018-05-15	$41.79	$42.23	$41.40	$41.90	$39.13	1,352,926
2018-05-14	$41.40	$42.25	$41.34	$42.02	$39.24	3,955,095
2018-05-11	$41.60	$41.89	$41.20	$41.30	$38.30	1,807,016
2018-05-10	$41.63	$41.69	$40.83	$41.35	$38.34	1,470,891
2018-05-09	$39.95	$41.65	$39.67	$41.26	$38.26	2,647,315
2018-05-08	$39.06	$39.66	$38.41	$39.65	$36.77	3,493,436
2018-05-07	$39.79	$39.89	$38.80	$38.84	$36.02	2,087,096
2018-05-04	$39.00	$39.71	$38.35	$39.37	$36.51	1,877,938
2018-05-03	$38.32	$39.50	$37.53	$38.92	$36.09	3,287,800
2018-05-02	$38.26	$39.35	$38.08	$38.76	$35.94	2,500,259
2018-05-01	$38.16	$38.47	$37.40	$38.33	$35.54	2,155,637
2018-04-30	$37.42	$39.24	$37.24	$38.33	$35.54	3,210,336
2018-04-27	$38.42	$38.55	$37.18	$37.23	$34.52	1,964,736
2018-04-26	$37.96	$38.67	$37.57	$38.50	$35.70	2,246,333
2018-04-25	$37.20	$37.88	$36.70	$37.72	$34.98	1,915,645
2018-04-24	$38.09	$38.95	$37.37	$37.61	$34.88	1,704,980
2018-04-23	$38.37	$38.45	$37.31	$37.92	$35.16	2,192,903
2018-04-20	$38.41	$38.42	$37.98	$38.19	$35.41	1,244,085
2018-04-19	$38.00	$38.51	$37.74	$38.36	$35.57	1,630,035
2018-04-18	$37.51	$38.52	$37.04	$38.07	$35.30	1,787,379
2018-04-17	$37.24	$37.61	$37.08	$37.50	$34.77	1,258,354
2018-04-16	$36.59	$37.34	$36.20	$37.15	$34.45	2,067,500
2018-04-13	$35.61	$36.63	$35.45	$36.37	$33.73	2,045,665
2018-04-12	$35.07	$35.46	$34.68	$35.32	$32.75	2,273,628
2018-04-11	$34.49	$35.19	$34.17	$35.06	$32.51	1,826,247
2018-04-10	$35.23	$35.25	$34.60	$34.78	$32.25	2,548,319
2018-04-09	$35.10	$35.30	$34.43	$34.45	$31.95	1,638,656
2018-04-06	$35.34	$35.75	$34.71	$34.93	$32.39	1,891,715
2018-04-05	$34.68	$35.55	$34.68	$35.43	$32.85	1,498,079
2018-04-04	$33.65	$34.68	$33.33	$34.58	$32.07	1,689,633
2018-04-03	$33.77	$34.32	$33.43	$34.16	$31.68	1,677,283
2018-04-02	$33.78	$33.82	$32.47	$33.60	$31.16	3,326,640
2018-03-29	$33.51	$34.05	$33.38	$33.90	$31.44	2,953,687
2018-03-28	$33.46	$33.84	$33.03	$33.23	$30.81	2,161,168
2018-03-27	$34.16	$34.37	$33.15	$33.30	$30.88	1,706,485
2018-03-26	$33.16	$34.00	$33.10	$33.94	$31.47	2,050,926
2018-03-23	$33.43	$34.13	$32.83	$32.86	$30.47	1,376,889
2018-03-22	$33.38	$33.96	$33.23	$33.24	$30.82	1,404,046
2018-03-21	$33.13	$34.10	$33.13	$33.72	$31.27	2,426,430
2018-03-20	$31.85	$33.19	$31.85	$33.04	$30.64	2,701,266
2018-03-19	$31.73	$31.81	$31.00	$31.52	$29.23	1,812,758
2018-03-16	$31.43	$32.19	$31.23	$32.05	$29.72	1,710,371
2018-03-15	$30.84	$31.32	$30.16	$31.26	$28.99	1,879,918
2018-03-14	$30.77	$31.25	$30.63	$30.95	$28.70	1,668,099
2018-03-13	$30.55	$31.12	$30.37	$30.63	$28.40	2,797,816
2018-03-12	$31.87	$31.88	$30.51	$30.57	$28.35	2,072,443
2018-03-09	$32.25	$32.40	$31.41	$31.89	$29.57	2,096,250
2018-03-08	$31.94	$32.17	$31.07	$31.92	$29.60	1,908,665
2018-03-07	$31.26	$32.28	$31.14	$31.72	$29.41	1,548,460
2018-03-06	$31.15	$31.76	$30.95	$31.48	$29.19	2,437,197
2018-03-05	$30.64	$31.23	$30.51	$30.96	$28.71	1,361,265
2018-03-02	$29.61	$30.88	$29.46	$30.83	$28.59	1,609,882
2018-03-01	$29.31	$29.98	$29.19	$29.90	$27.73	1,660,228
2018-02-28	$30.54	$30.76	$29.25	$29.31	$27.18	1,840,779
2018-02-27	$31.10	$31.92	$30.47	$30.47	$28.26	2,959,012
2018-02-26	$30.63	$31.53	$30.44	$31.41	$28.84	3,391,309
2018-02-23	$30.25	$30.61	$30.11	$30.58	$28.08	2,202,800
2018-02-22	$29.51	$30.29	$29.39	$29.96	$27.51	1,638,441
2018-02-21	$29.34	$30.54	$29.09	$29.41	$27.01	2,354,558
2018-02-20	$30.44	$30.74	$29.27	$29.43	$27.02	2,553,815
2018-02-16	$29.60	$30.77	$29.60	$30.67	$28.16	2,505,578
2018-02-15	$30.43	$31.11	$29.44	$30.19	$27.72	2,762,607
2018-02-14	$29.59	$30.37	$29.33	$30.20	$27.73	1,713,725
2018-02-13	$29.16	$29.88	$29.16	$29.82	$27.38	1,398,163
2018-02-12	$29.60	$29.96	$29.36	$29.66	$27.24	1,562,661
2018-02-09	$29.24	$29.55	$28.25	$29.21	$26.82	2,149,129
2018-02-08	$30.14	$30.22	$28.92	$29.00	$26.63	1,884,819
2018-02-07	$31.06	$31.68	$30.14	$30.22	$27.75	2,738,657
2018-02-06	$29.31	$31.31	$29.02	$31.02	$28.48	3,283,165
2018-02-05	$30.42	$31.30	$29.68	$30.07	$27.61	2,374,136
2018-02-02	$31.83	$32.03	$30.84	$30.90	$28.37	1,706,985
2018-02-01	$32.30	$32.52	$31.52	$32.26	$29.62	2,170,046
2018-01-31	$32.29	$32.46	$31.85	$32.33	$29.69	2,382,899
2018-01-30	$32.43	$32.43	$31.72	$32.03	$29.41	2,172,385
2018-01-29	$32.89	$33.07	$32.36	$32.40	$29.75	1,998,213
2018-01-26	$33.21	$33.46	$32.91	$33.16	$30.45	969,848
2018-01-25	$33.16	$33.44	$32.80	$33.07	$30.37	1,732,433
2018-01-24	$34.44	$34.63	$32.59	$32.95	$30.26	2,226,251
2018-01-23	$34.05	$34.39	$33.58	$34.21	$31.41	2,055,771
2018-01-22	$33.67	$34.29	$33.49	$34.10	$31.31	1,932,125
2018-01-19	$33.70	$33.87	$33.26	$33.60	$30.85	1,652,878
2018-01-18	$34.61	$34.69	$33.47	$33.91	$31.14	2,061,062
2018-01-17	$34.59	$35.05	$34.45	$34.73	$31.89	2,592,544
2018-01-16	$34.94	$35.29	$34.53	$34.53	$31.71	3,055,636
2018-01-12	$35.26	$35.54	$35.01	$35.12	$32.25	1,715,709
2018-01-11	$34.30	$35.13	$34.12	$34.91	$32.06	3,213,211
2018-01-10	$35.11	$35.23	$34.72	$35.04	$32.18	2,442,784
2018-01-09	$36.04	$36.52	$34.99	$35.10	$32.23	2,747,760
2018-01-08	$36.05	$36.15	$35.58	$36.01	$33.07	1,822,442
2018-01-05	$36.39	$36.56	$36.08	$36.16	$33.20	1,913,133
2018-01-04	$36.36	$36.41	$35.81	$36.23	$33.27	2,124,880
2018-01-03	$36.51	$37.01	$36.27	$36.36	$33.39	1,675,744
2018-01-02	$35.65	$36.34	$35.54	$36.27	$33.31	1,565,842
2017-12-29	$35.49	$36.07	$35.41	$35.45	$32.55	1,361,098
2017-12-28	$35.66	$35.74	$35.13	$35.37	$32.48	647,929
2017-12-27	$35.30	$35.73	$35.05	$35.59	$32.68	930,238
2017-12-26	$34.90	$35.35	$34.82	$35.27	$32.39	538,027
2017-12-22	$34.63	$35.27	$34.51	$34.98	$32.12	1,183,707
2017-12-21	$34.19	$34.91	$34.12	$34.81	$31.97	2,062,600
2017-12-20	$33.19	$34.18	$32.98	$34.08	$31.29	2,686,131
2017-12-19	$33.25	$33.30	$32.73	$32.80	$30.12	1,452,069
2017-12-18	$33.47	$33.49	$32.84	$33.37	$30.64	1,921,601
2017-12-15	$33.02	$33.53	$32.85	$33.08	$30.38	4,154,639
2017-12-14	$34.00	$34.22	$32.83	$32.85	$30.17	2,189,280
2017-12-13	$32.63	$33.94	$32.51	$33.83	$31.07	2,426,808
2017-12-12	$32.20	$32.70	$32.07	$32.63	$29.96	1,810,574
2017-12-11	$33.10	$33.30	$32.55	$32.94	$30.25	1,150,765
2017-12-08	$33.13	$33.51	$32.75	$33.40	$30.67	1,770,930
2017-12-07	$32.23	$32.92	$32.10	$32.80	$30.12	1,738,227
2017-12-06	$32.75	$33.04	$32.13	$32.18	$29.55	1,500,500
2017-12-05	$32.91	$33.42	$32.73	$32.87	$30.18	2,022,321
2017-12-04	$32.00	$33.06	$31.96	$32.59	$29.93	2,524,798
2017-12-01	$32.44	$32.55	$31.17	$31.86	$29.26	2,141,068
2017-11-30	$31.87	$32.39	$31.58	$32.37	$29.72	2,495,029
2017-11-29	$32.33	$32.33	$30.92	$31.70	$29.11	2,815,306
2017-11-28	$32.18	$32.64	$31.75	$32.45	$29.80	2,922,649
2017-11-27	$33.17	$33.54	$33.03	$33.12	$30.41	1,751,717
2017-11-24	$33.62	$33.62	$33.10	$33.14	$30.43	749,746
2017-11-22	$33.60	$33.75	$33.13	$33.61	$30.86	1,864,281
2017-11-21	$33.06	$33.43	$32.84	$33.37	$30.64	2,448,157
2017-11-20	$33.03	$33.05	$32.72	$32.82	$30.14	1,101,109
2017-11-17	$32.60	$33.02	$32.54	$32.97	$30.28	1,920,119
2017-11-16	$31.83	$32.85	$31.64	$32.66	$29.99	2,036,545
2017-11-15	$31.85	$32.26	$31.38	$31.96	$29.35	2,136,638
2017-11-14	$31.95	$32.65	$31.27	$32.03	$29.41	3,466,523
2017-11-13	$31.35	$31.57	$30.67	$30.77	$28.26	2,642,207
2017-11-10	$30.75	$31.33	$30.66	$31.29	$28.73	2,536,160
2017-11-09	$31.44	$31.54	$30.38	$30.87	$28.08	3,438,499
2017-11-08	$31.92	$31.98	$31.35	$31.61	$28.75	2,177,210
2017-11-07	$31.70	$32.05	$31.48	$31.90	$29.01	2,318,322
2017-11-06	$31.42	$31.78	$31.07	$31.47	$28.62	2,376,679
2017-11-03	$30.75	$31.36	$30.58	$30.83	$28.04	3,352,060
2017-11-02	$30.00	$31.67	$29.84	$30.73	$27.95	5,535,811
2017-11-01	$29.45	$30.17	$29.09	$29.94	$27.23	3,314,125
2017-10-31	$28.70	$29.07	$28.35	$28.97	$26.35	1,690,904
2017-10-30	$28.19	$28.91	$27.93	$28.67	$26.08	1,901,754
2017-10-27	$27.61	$28.22	$27.54	$28.07	$25.53	2,107,160
2017-10-26	$27.58	$28.06	$27.31	$27.75	$25.24	1,542,747
2017-10-25	$27.51	$28.03	$27.28	$27.76	$25.25	1,351,248
2017-10-24	$27.14	$27.53	$26.94	$27.44	$24.96	1,885,756
2017-10-23	$27.74	$27.95	$27.38	$27.42	$24.94	1,758,555
2017-10-20	$27.73	$27.80	$27.19	$27.73	$25.22	1,279,228
2017-10-19	$27.33	$27.58	$27.11	$27.58	$25.09	896,549
2017-10-18	$27.77	$28.04	$27.51	$27.56	$25.07	1,513,982
2017-10-17	$27.48	$27.97	$27.40	$27.72	$25.21	2,135,527
2017-10-16	$27.35	$27.39	$26.88	$27.36	$24.89	1,459,092
2017-10-13	$27.36	$27.41	$26.99	$27.32	$24.85	1,147,231
2017-10-12	$26.84	$27.20	$26.62	$27.14	$24.69	1,327,835
2017-10-11	$27.01	$27.07	$26.73	$27.04	$24.59	1,115,666
2017-10-10	$27.06	$27.06	$26.66	$26.82	$24.39	947,093
2017-10-09	$26.38	$26.77	$26.36	$26.61	$24.20	1,041,412
2017-10-06	$26.43	$26.71	$26.24	$26.38	$23.99	1,923,014
2017-10-05	$27.29	$27.60	$26.56	$26.83	$24.40	2,262,227
2017-10-04	$26.90	$27.22	$26.74	$27.08	$24.63	1,589,945
2017-10-03	$27.01	$27.26	$26.75	$26.91	$24.48	1,939,093
2017-10-02	$27.53	$27.68	$26.88	$26.91	$24.48	2,533,645
2017-09-29	$27.94	$28.31	$27.55	$27.61	$25.11	3,161,391
2017-09-28	$26.72	$27.97	$26.63	$27.84	$25.32	2,468,380
2017-09-27	$26.63	$26.80	$25.81	$26.52	$24.12	2,692,813
2017-09-26	$26.73	$26.94	$26.52	$26.62	$24.21	2,066,061
2017-09-25	$26.37	$26.88	$26.28	$26.77	$24.35	1,688,690
2017-09-22	$26.14	$26.54	$26.08	$26.24	$23.87	2,060,265
2017-09-21	$26.37	$26.47	$25.98	$26.03	$23.68	2,095,067
2017-09-20	$25.88	$26.49	$25.88	$26.40	$24.01	2,606,534
2017-09-19	$25.40	$26.13	$25.21	$25.82	$23.48	1,809,579
2017-09-18	$24.86	$25.50	$24.86	$25.45	$23.15	2,012,776
2017-09-15	$24.83	$25.10	$24.56	$24.83	$22.58	3,983,770
2017-09-14	$25.20	$25.31	$24.51	$24.72	$22.48	2,334,402
2017-09-13	$25.31	$25.60	$25.03	$25.33	$23.04	1,915,011
2017-09-12	$25.31	$25.51	$25.03	$25.24	$22.96	2,064,254
2017-09-11	$25.46	$25.56	$24.91	$24.95	$22.69	2,863,257
2017-09-08	$25.08	$25.71	$25.08	$25.46	$23.16	2,650,704
2017-09-07	$24.48	$25.24	$24.36	$25.01	$22.75	2,378,113
2017-09-06	$24.10	$24.74	$23.95	$24.45	$22.24	3,073,683
2017-09-05	$24.49	$24.49	$23.34	$23.93	$21.77	2,536,254
2017-09-01	$23.74	$24.90	$23.72	$24.79	$22.55	4,300,858
2017-08-31	$24.17	$24.32	$23.33	$23.68	$21.54	4,020,871
2017-08-30	$23.03	$23.96	$22.80	$23.82	$21.67	5,893,746
2017-08-29	$22.61	$23.03	$22.41	$22.82	$20.76	2,744,051
2017-08-28	$21.56	$22.94	$21.35	$22.71	$20.66	4,845,850
2017-08-25	$20.42	$21.50	$20.42	$20.97	$19.07	3,994,774
2017-08-24	$20.01	$20.31	$19.99	$20.30	$18.46	2,700,105
2017-08-23	$20.00	$20.03	$19.46	$19.95	$18.15	2,926,186
2017-08-22	$20.14	$20.15	$19.87	$20.12	$18.30	2,178,238
2017-08-21	$20.23	$20.41	$20.04	$20.05	$18.24	1,756,077
2017-08-18	$20.10	$20.49	$19.79	$20.36	$18.52	1,940,857
2017-08-17	$20.85	$20.96	$20.01	$20.09	$18.27	2,768,359
2017-08-16	$21.48	$21.56	$20.98	$21.05	$19.15	2,072,183
2017-08-15	$21.23	$21.55	$21.06	$21.45	$19.51	1,062,888
2017-08-14	$21.30	$21.49	$21.10	$21.32	$19.39	1,153,520
2017-08-11	$20.95	$21.29	$20.84	$21.16	$19.25	1,824,776
2017-08-10	$21.95	$22.05	$21.50	$21.50	$19.28	2,363,603
2017-08-09	$22.61	$22.72	$22.03	$22.04	$19.77	1,943,112
2017-08-08	$23.15	$23.21	$22.61	$22.67	$20.33	1,820,994
2017-08-07	$23.35	$23.56	$23.16	$23.22	$20.82	2,165,841
2017-08-04	$23.07	$23.74	$23.02	$23.40	$20.99	3,342,425
2017-08-03	$22.67	$23.36	$22.35	$23.04	$20.66	4,657,192
2017-08-02	$23.13	$23.73	$22.56	$23.33	$20.92	3,849,248
2017-08-01	$23.07	$23.74	$23.02	$23.40	$20.99	2,383,163
2017-07-31	$21.85	$22.79	$21.65	$22.77	$20.42	2,019,604
2017-07-28	$22.23	$22.48	$21.37	$21.63	$19.40	2,437,364
2017-07-27	$22.36	$22.54	$21.96	$22.20	$19.91	1,746,549
2017-07-26	$22.31	$22.56	$21.82	$22.25	$19.95	2,243,669
2017-07-25	$22.00	$22.65	$21.90	$22.30	$20.00	2,930,730
2017-07-24	$21.85	$21.98	$21.67	$21.95	$19.69	1,261,013
2017-07-21	$21.86	$22.04	$21.40	$21.85	$19.60	1,657,264
2017-07-20	$22.41	$22.46	$21.65	$21.85	$19.60	1,480,454
2017-07-19	$21.77	$22.60	$21.73	$22.16	$19.87	1,396,817
2017-07-18	$22.41	$22.49	$21.71	$21.76	$19.52	1,744,916
2017-07-17	$22.01	$22.47	$22.00	$22.35	$20.04	1,018,285
2017-07-14	$21.70	$22.16	$21.65	$22.09	$19.81	1,162,932
2017-07-13	$21.88	$21.99	$21.33	$21.70	$19.46	1,571,640
2017-07-12	$22.57	$22.72	$21.85	$21.88	$19.62	1,494,103
2017-07-11	$22.33	$22.80	$22.09	$22.30	$20.00	1,382,687
2017-07-10	$22.11	$22.57	$22.04	$22.43	$20.12	1,458,659
2017-07-07	$21.33	$22.23	$21.04	$22.19	$19.90	2,180,220
2017-07-06	$22.25	$22.42	$21.33	$21.40	$19.19	2,058,680
2017-07-05	$22.60	$22.90	$22.02	$22.27	$19.97	1,726,058
2017-07-03	$22.37	$22.93	$22.37	$22.78	$20.43	644,924
2017-06-30	$22.27	$22.71	$21.88	$22.26	$19.96	1,533,776
2017-06-29	$22.65	$22.80	$21.97	$22.12	$19.84	1,931,099
2017-06-28	$22.91	$23.19	$22.46	$22.51	$20.19	2,708,168
2017-06-27	$22.62	$23.26	$22.51	$22.77	$20.42	1,433,705
2017-06-26	$22.29	$22.85	$22.14	$22.48	$20.16	1,344,720
2017-06-23	$21.87	$22.31	$21.60	$22.26	$19.96	1,865,227
2017-06-22	$21.70	$22.14	$21.54	$21.75	$19.51	1,434,419
2017-06-21	$21.52	$22.06	$21.09	$21.49	$19.27	2,244,826
2017-06-20	$21.57	$21.92	$21.29	$21.59	$19.36	2,493,670
2017-06-19	$21.96	$22.39	$21.79	$22.34	$20.04	1,723,893
2017-06-16	$20.81	$21.92	$20.65	$21.82	$19.57	5,242,907
2017-06-15	$20.93	$21.49	$20.55	$20.66	$18.53	3,515,197
2017-06-14	$22.06	$22.07	$20.67	$20.97	$18.81	2,949,871
2017-06-13	$22.11	$22.61	$21.98	$22.17	$19.88	2,205,605
2017-06-12	$22.54	$22.83	$21.75	$22.08	$19.80	2,853,895
2017-06-09	$21.15	$22.49	$21.09	$22.39	$20.08	3,226,402
2017-06-08	$20.74	$21.43	$20.74	$21.23	$19.04	2,520,729
2017-06-07	$20.54	$20.86	$20.17	$20.74	$18.60	1,894,365
2017-06-06	$20.49	$20.77	$20.12	$20.74	$18.60	1,859,680
2017-06-05	$19.90	$20.80	$19.86	$20.57	$18.45	2,550,293
2017-06-02	$20.00	$20.18	$19.80	$19.99	$17.93	2,097,920
2017-06-01	$19.51	$20.09	$19.34	$20.09	$18.02	2,881,774
2017-05-31	$19.31	$19.37	$18.48	$19.32	$17.33	4,839,285
2017-05-30	$20.02	$20.09	$19.32	$19.37	$17.37	2,895,764
2017-05-26	$20.36	$20.47	$19.84	$20.15	$18.07	2,555,475
2017-05-25	$20.93	$21.27	$20.20	$20.36	$18.26	2,459,737
2017-05-24	$21.58	$21.95	$20.83	$20.99	$18.82	1,958,599
2017-05-23	$21.79	$21.79	$21.25	$21.54	$19.32	1,712,200
2017-05-22	$21.87	$22.22	$21.72	$21.75	$19.51	1,678,483
2017-05-19	$21.40	$21.97	$21.28	$21.80	$19.55	1,929,922
2017-05-18	$21.35	$21.55	$21.11	$21.27	$19.08	1,548,350
2017-05-17	$21.35	$21.60	$21.12	$21.36	$19.16	2,006,897
2017-05-16	$21.73	$21.96	$21.06	$21.42	$19.21	2,628,326
2017-05-15	$22.41	$22.84	$21.86	$21.87	$19.61	2,325,321
2017-05-12	$22.15	$22.33	$21.98	$22.18	$19.89	2,131,574
2017-05-11	$22.71	$22.72	$22.21	$22.48	$19.89	2,536,756
2017-05-10	$22.28	$22.70	$21.94	$22.60	$20.00	3,091,466
2017-05-09	$21.94	$22.34	$21.78	$22.27	$19.71	2,860,435
2017-05-08	$21.32	$22.00	$21.22	$21.95	$19.42	2,455,014
2017-05-05	$20.66	$21.33	$20.30	$21.30	$18.85	3,131,600
2017-05-04	$21.95	$22.04	$20.29	$20.60	$18.23	3,987,862
2017-05-03	$21.67	$21.91	$21.32	$21.78	$19.27	3,206,703
2017-05-02	$22.18	$22.24	$21.60	$21.79	$19.28	3,250,854
2017-05-01	$22.29	$22.41	$22.00	$22.12	$19.57	3,294,018
2017-04-28	$23.06	$23.15	$21.87	$22.32	$19.75	5,382,104
2017-04-27	$22.91	$23.35	$22.53	$23.10	$20.44	19,703,969
2017-04-26	$23.41	$23.52	$22.86	$22.92	$20.28	9,093,176
2017-04-25	$22.48	$22.63	$22.18	$22.56	$19.96	1,859,012
2017-04-24	$21.87	$22.54	$21.71	$22.30	$19.73	2,559,018
2017-04-21	$20.65	$21.75	$20.63	$21.57	$19.09	1,966,988
2017-04-20	$20.45	$20.79	$20.36	$20.61	$18.24	1,231,504
2017-04-19	$20.83	$20.93	$20.23	$20.38	$18.03	1,997,127
2017-04-18	$20.67	$20.92	$20.22	$20.66	$18.28	1,765,453
2017-04-17	$20.89	$21.04	$20.60	$20.82	$18.42	1,438,398
2017-04-13	$21.14	$21.37	$20.69	$20.71	$18.33	1,524,659
2017-04-12	$21.23	$21.47	$20.93	$20.98	$18.56	1,667,215
2017-04-11	$21.01	$21.18	$20.57	$21.17	$18.73	2,069,709
2017-04-10	$20.89	$21.59	$20.76	$21.08	$18.65	1,988,227
2017-04-07	$20.54	$21.11	$20.42	$20.81	$18.41	1,424,961
2017-04-06	$20.71	$20.87	$20.23	$20.48	$18.12	2,195,204
2017-04-05	$22.16	$22.32	$20.67	$20.68	$18.30	3,199,406
2017-04-04	$22.01	$22.12	$21.71	$21.93	$19.41	1,892,627
2017-04-03	$22.12	$22.29	$21.71	$21.99	$19.46	1,581,650
2017-03-31	$21.82	$22.21	$21.76	$22.17	$19.62	1,121,211
2017-03-30	$21.85	$22.00	$21.61	$21.82	$19.31	1,608,595
2017-03-29	$21.11	$22.00	$21.02	$21.94	$19.41	2,320,682
2017-03-28	$21.28	$21.44	$20.89	$21.11	$18.68	2,617,210
2017-03-27	$20.84	$21.64	$20.68	$21.23	$18.79	1,861,761
2017-03-24	$20.80	$21.03	$20.60	$20.78	$18.39	2,343,780
2017-03-23	$21.07	$21.33	$20.83	$20.92	$18.51	1,790,475
2017-03-22	$20.76	$21.29	$20.44	$21.11	$18.68	2,211,059
2017-03-21	$21.92	$21.92	$20.83	$20.84	$18.44	2,368,682
2017-03-20	$21.89	$22.08	$21.51	$21.71	$19.21	1,651,332
2017-03-17	$22.45	$22.56	$21.87	$21.90	$19.38	2,094,169
2017-03-16	$22.57	$22.93	$22.32	$22.35	$19.78	1,728,074
2017-03-15	$22.35	$22.70	$22.02	$22.58	$19.98	1,933,282
2017-03-14	$22.44	$22.44	$21.83	$22.11	$19.56	3,347,368
2017-03-13	$22.08	$22.77	$22.07	$22.62	$20.02	1,180,766
2017-03-10	$22.05	$22.23	$21.71	$22.08	$19.54	1,500,635
2017-03-09	$22.01	$22.20	$21.47	$21.85	$19.33	2,243,173
2017-03-08	$22.33	$22.90	$22.20	$22.23	$19.67	2,302,762
2017-03-07	$22.31	$22.63	$21.93	$22.16	$19.61	2,703,041
2017-03-06	$22.76	$22.93	$22.16	$22.32	$19.75	2,496,928
2017-03-03	$23.32	$23.51	$22.80	$22.80	$20.17	2,191,384
2017-03-02	$24.21	$24.26	$23.15	$23.16	$20.49	2,135,643
2017-03-01	$24.82	$25.14	$24.19	$24.25	$21.46	2,407,879
2017-02-28	$23.48	$25.15	$23.45	$24.49	$21.67	4,992,966
2017-02-27	$23.62	$23.87	$23.04	$23.44	$20.74	2,241,856
2017-02-24	$24.36	$24.37	$23.74	$23.92	$21.17	1,966,953
2017-02-23	$23.93	$24.78	$23.85	$24.54	$21.71	2,080,411
2017-02-22	$24.60	$24.80	$24.06	$24.12	$21.09	2,460,926
2017-02-21	$24.49	$24.83	$24.07	$24.81	$21.69	1,887,145
2017-02-17	$23.80	$24.73	$23.80	$24.25	$21.20	2,064,957
2017-02-16	$24.35	$24.44	$23.71	$24.02	$21.00	3,031,086
2017-02-15	$24.61	$24.75	$23.96	$24.56	$21.47	2,814,471
2017-02-14	$24.18	$24.62	$23.98	$24.60	$21.50	2,016,657
2017-02-13	$24.26	$24.50	$24.14	$24.18	$21.14	2,054,224
2017-02-10	$24.53	$24.70	$24.17	$24.23	$21.18	1,441,532
2017-02-09	$24.59	$24.75	$24.28	$24.36	$21.30	2,059,948
2017-02-08	$23.23	$24.41	$23.17	$24.36	$21.30	3,473,738
2017-02-07	$23.28	$23.62	$23.04	$23.37	$20.43	2,277,025
2017-02-06	$23.22	$23.66	$22.99	$23.29	$20.36	2,085,499
2017-02-03	$23.09	$23.30	$22.73	$23.15	$20.24	1,517,444
2017-02-02	$22.90	$23.44	$22.66	$22.92	$20.04	1,849,639
2017-02-01	$23.51	$23.92	$22.53	$22.86	$19.98	1,891,570
2017-01-31	$23.39	$23.39	$22.64	$23.19	$20.27	2,474,687
2017-01-30	$23.27	$23.66	$22.87	$23.49	$20.53	1,709,425
2017-01-27	$23.76	$24.07	$23.17	$23.31	$20.38	2,382,044
2017-01-26	$25.29	$25.29	$23.69	$23.78	$20.79	3,344,092
2017-01-25	$25.28	$25.53	$24.70	$25.15	$21.99	2,647,078
2017-01-24	$24.22	$25.30	$24.04	$25.15	$21.99	2,042,112
2017-01-23	$24.12	$24.31	$23.61	$24.04	$21.02	1,826,426
2017-01-20	$24.42	$24.77	$23.92	$24.28	$21.23	2,347,919
2017-01-19	$24.27	$24.42	$23.73	$24.18	$21.14	2,146,391
2017-01-18	$24.20	$25.03	$24.09	$24.38	$21.31	2,430,162
2017-01-17	$24.73	$25.30	$24.29	$24.55	$21.46	3,844,394
2017-01-13	$23.55	$23.84	$23.15	$23.71	$20.73	2,555,798
2017-01-12	$24.20	$24.36	$23.50	$23.81	$20.81	1,514,020
2017-01-11	$24.29	$24.46	$23.91	$24.25	$21.20	1,722,613
2017-01-10	$24.05	$25.01	$24.00	$24.19	$21.15	3,343,563
2017-01-09	$25.00	$25.00	$23.93	$24.22	$21.17	3,470,525
2017-01-06	$25.73	$25.83	$24.96	$25.12	$21.96	2,342,288
2017-01-05	$26.85	$26.85	$25.19	$25.73	$22.49	3,976,158
2017-01-04	$27.99	$28.10	$26.91	$27.08	$23.67	3,409,496
2017-01-03	$28.29	$28.92	$27.88	$28.45	$24.87	2,050,007
2016-12-30	$27.73	$28.13	$27.70	$27.88	$24.37	1,382,927
2016-12-29	$27.83	$28.23	$27.44	$27.55	$24.08	1,956,385
2016-12-28	$27.85	$27.97	$27.50	$27.82	$24.32	1,308,791
2016-12-27	$27.79	$28.06	$27.63	$27.90	$24.39	1,073,125
2016-12-23	$27.38	$27.80	$27.13	$27.72	$24.23	1,665,994
2016-12-22	$27.25	$27.94	$27.15	$27.35	$23.91	3,444,990
2016-12-21	$26.35	$26.69	$26.05	$26.58	$23.24	1,276,813
2016-12-20	$26.92	$27.40	$26.34	$26.39	$23.07	1,672,986
2016-12-19	$26.73	$26.96	$26.36	$26.82	$23.45	1,687,435
2016-12-16	$26.64	$27.07	$26.50	$26.91	$23.52	2,772,201
2016-12-15	$26.42	$27.06	$26.30	$26.89	$23.51	2,208,694
2016-12-14	$27.54	$27.69	$26.16	$26.20	$22.90	7,782,761
2016-12-13	$29.07	$29.41	$28.57	$28.63	$25.03	1,502,637
2016-12-12	$29.56	$29.56	$28.39	$28.79	$25.17	1,828,428
2016-12-09	$29.79	$30.02	$28.44	$28.64	$25.04	3,056,602
2016-12-08	$28.66	$30.98	$28.63	$30.17	$26.37	5,140,603
2016-12-07	$26.44	$28.35	$26.41	$28.27	$24.71	2,786,811
2016-12-06	$25.48	$26.80	$25.37	$26.68	$23.32	2,599,162
2016-12-05	$24.46	$25.58	$24.31	$25.50	$22.29	2,196,077
2016-12-02	$24.39	$24.74	$23.96	$24.12	$21.09	1,266,024
2016-12-01	$24.26	$24.84	$24.02	$24.47	$21.39	1,854,735
2016-11-30	$25.35	$25.97	$23.46	$23.99	$20.97	3,590,748
2016-11-29	$24.76	$25.45	$24.65	$25.21	$22.04	1,647,353
2016-11-28	$25.35	$25.56	$25.02	$25.07	$21.92	2,077,758
2016-11-25	$25.55	$25.77	$25.20	$25.22	$22.05	906,249
2016-11-23	$26.09	$26.09	$25.38	$25.46	$22.26	2,045,338
2016-11-22	$26.33	$27.02	$26.16	$26.39	$23.07	2,475,980
2016-11-21	$26.68	$26.68	$25.95	$26.20	$22.90	2,672,630
2016-11-18	$26.69	$26.69	$25.75	$26.12	$22.83	2,030,759
2016-11-17	$26.00	$26.86	$25.67	$26.71	$23.35	2,736,158
2016-11-16	$26.50	$26.61	$25.40	$25.54	$22.33	2,887,787
2016-11-15	$26.29	$26.76	$25.88	$26.44	$23.11	2,009,580
2016-11-14	$25.42	$26.40	$25.42	$26.13	$22.84	3,191,207
2016-11-11	$24.70	$25.20	$24.07	$25.14	$21.98	1,787,386
2016-11-10	$25.44	$26.15	$24.76	$24.80	$21.68	3,395,451
2016-11-09	$22.27	$25.82	$22.27	$25.28	$22.10	6,468,977
2016-11-08	$22.37	$22.41	$21.79	$21.87	$19.12	2,351,311
2016-11-07	$22.87	$22.88	$22.19	$22.40	$19.58	1,780,550
2016-11-04	$21.88	$23.18	$21.88	$22.52	$19.69	2,413,084
2016-11-03	$22.60	$22.88	$21.96	$22.54	$19.44	2,116,582
2016-11-02	$22.84	$23.21	$22.32	$22.59	$19.49	2,840,696
2016-11-01	$24.05	$24.61	$22.24	$23.16	$19.98	8,878,176
2016-10-31	$21.32	$22.05	$20.90	$21.80	$18.81	3,219,257
2016-10-28	$21.30	$22.17	$20.97	$21.47	$18.52	2,877,090
2016-10-27	$21.94	$21.94	$20.86	$20.94	$18.06	3,001,274
2016-10-26	$21.16	$22.01	$21.08	$21.74	$18.75	2,273,746
2016-10-25	$21.34	$21.96	$21.21	$21.38	$18.44	2,697,718
2016-10-24	$21.27	$21.65	$20.90	$21.13	$18.23	2,143,803
2016-10-21	$20.35	$21.24	$20.13	$21.18	$18.27	1,919,789
2016-10-20	$20.08	$20.65	$19.93	$20.42	$17.62	1,649,293
2016-10-19	$20.95	$21.02	$20.12	$20.25	$17.47	2,098,331
2016-10-18	$20.79	$21.40	$20.68	$21.07	$18.18	2,048,599
2016-10-17	$19.83	$20.55	$19.81	$20.51	$17.69	2,852,317
2016-10-14	$20.30	$20.33	$19.50	$19.82	$17.10	3,283,656
2016-10-13	$19.92	$20.29	$19.47	$20.19	$17.42	3,744,273
2016-10-12	$20.66	$20.66	$19.61	$20.03	$17.28	2,913,283
2016-10-11	$21.17	$21.20	$20.18	$20.62	$17.79	2,828,926
2016-10-10	$21.31	$21.78	$21.03	$21.50	$18.55	1,790,697
2016-10-07	$22.09	$22.15	$21.11	$21.71	$18.73	3,895,533
2016-10-06	$23.23	$23.34	$22.18	$22.19	$19.14	2,524,339
2016-10-05	$23.11	$23.38	$22.84	$23.17	$19.99	2,699,731
2016-10-04	$22.77	$23.73	$22.54	$22.75	$19.63	2,169,008
2016-10-03	$22.59	$22.72	$22.16	$22.61	$19.51	1,302,169
2016-09-30	$21.95	$22.68	$21.42	$22.64	$19.53	2,001,364
2016-09-29	$22.87	$23.03	$21.64	$21.98	$18.96	3,143,122
2016-09-28	$22.42	$23.29	$22.29	$23.11	$19.94	3,168,543
2016-09-27	$22.00	$22.49	$21.93	$22.43	$19.35	1,801,862
2016-09-26	$22.91	$23.05	$22.12	$22.16	$19.12	1,916,204
2016-09-23	$22.53	$23.10	$22.35	$22.85	$19.71	1,934,868
2016-09-22	$22.18	$22.76	$21.93	$22.70	$19.58	3,057,850
2016-09-21	$21.90	$22.16	$21.46	$21.81	$18.82	3,903,136
2016-09-20	$23.57	$23.72	$21.76	$21.83	$18.83	4,626,730
2016-09-19	$22.88	$23.91	$22.62	$23.69	$20.44	4,624,659
2016-09-16	$22.44	$23.21	$22.44	$22.73	$19.61	3,643,207
2016-09-15	$21.80	$23.11	$21.71	$22.69	$19.57	3,635,980
2016-09-14	$23.19	$23.27	$21.62	$21.80	$18.81	3,783,617
2016-09-13	$22.88	$23.70	$22.74	$23.25	$20.06	3,420,862
2016-09-12	$21.40	$23.24	$21.36	$23.00	$19.84	4,351,585
2016-09-09	$22.00	$22.14	$21.31	$21.48	$18.53	3,118,986
2016-09-08	$21.93	$23.06	$21.93	$22.95	$19.80	2,365,147
2016-09-07	$21.66	$22.00	$21.44	$21.83	$18.83	1,436,741
2016-09-06	$21.20	$21.60	$21.04	$21.57	$18.61	1,672,763
2016-09-02	$21.40	$21.61	$21.03	$21.04	$18.15	1,722,739
2016-09-01	$21.79	$21.97	$20.72	$21.19	$18.28	2,453,390
2016-08-31	$22.01	$22.18	$21.57	$21.90	$18.89	1,765,388
2016-08-30	$22.11	$22.27	$21.57	$22.07	$19.04	1,348,475
2016-08-29	$22.01	$22.42	$21.85	$22.16	$19.12	1,506,556
2016-08-26	$22.30	$22.50	$21.71	$22.01	$18.99	2,168,357
2016-08-25	$23.22	$23.22	$22.09	$22.20	$19.15	2,281,620
2016-08-24	$22.93	$23.38	$22.78	$23.23	$20.04	1,236,520
2016-08-23	$22.62	$23.12	$22.51	$22.95	$19.80	1,080,843
2016-08-22	$22.87	$23.08	$22.20	$22.64	$19.53	1,864,067
2016-08-19	$23.16	$23.35	$22.93	$23.07	$19.90	1,227,832
2016-08-18	$23.80	$23.82	$23.20	$23.34	$20.14	1,688,186
2016-08-17	$23.25	$23.78	$23.06	$23.75	$20.49	2,030,952
2016-08-16	$23.25	$23.45	$23.03	$23.25	$20.06	1,265,864
2016-08-15	$23.21	$23.50	$22.81	$23.27	$20.07	1,858,938
2016-08-12	$22.82	$23.32	$22.59	$23.12	$19.95	2,040,720
2016-08-11	$22.09	$22.87	$21.93	$22.75	$19.63	2,789,608
2016-08-10	$22.47	$22.90	$21.80	$21.97	$18.95	3,371,875
2016-08-09	$23.00	$23.19	$22.24	$22.42	$19.34	2,529,833
2016-08-08	$22.74	$23.35	$22.70	$23.00	$19.84	1,921,375
2016-08-05	$22.37	$23.13	$22.30	$22.91	$19.76	1,895,151
2016-08-04	$23.92	$24.13	$22.64	$22.68	$19.31	2,624,084
2016-08-03	$22.63	$24.03	$22.47	$23.99	$20.43	3,469,174
2016-08-02	$22.59	$23.34	$22.17	$22.74	$19.36	2,478,699
2016-08-01	$21.77	$22.75	$21.56	$22.37	$19.05	3,498,086
2016-07-29	$21.96	$22.35	$20.57	$22.34	$19.02	3,232,964
2016-07-28	$21.67	$22.04	$21.32	$21.79	$18.56	1,897,034
2016-07-27	$22.88	$23.11	$21.65	$21.70	$18.48	2,212,442
2016-07-26	$22.02	$22.92	$21.84	$22.81	$19.42	2,026,039
2016-07-25	$22.00	$22.04	$21.57	$21.99	$18.73	2,734,835
2016-07-22	$22.20	$22.20	$21.60	$22.05	$18.78	1,658,457
2016-07-21	$22.14	$22.74	$22.09	$22.20	$18.90	1,590,064
2016-07-20	$22.65	$22.65	$22.26	$22.49	$19.15	1,489,941
2016-07-19	$22.35	$22.79	$22.28	$22.62	$19.26	1,595,912
2016-07-18	$21.93	$22.37	$21.69	$22.33	$19.01	1,738,423
2016-07-15	$22.04	$22.21	$21.72	$21.98	$18.72	2,956,385
2016-07-14	$22.01	$22.01	$21.34	$21.82	$18.58	2,664,728
2016-07-13	$22.06	$22.28	$21.37	$21.55	$18.35	4,097,692
2016-07-12	$22.15	$22.57	$21.84	$22.38	$19.06	1,946,624
2016-07-11	$21.73	$22.14	$21.53	$21.92	$18.67	2,930,571
2016-07-08	$21.77	$21.96	$20.81	$21.91	$18.66	4,010,145
2016-07-07	$22.73	$23.34	$21.60	$21.68	$18.46	2,725,409
2016-07-06	$23.12	$23.23	$22.15	$22.57	$19.22	3,508,014
2016-07-05	$24.18	$24.28	$23.09	$23.36	$19.89	2,527,262
2016-07-01	$23.75	$24.47	$23.61	$24.06	$20.49	1,935,813
2016-06-30	$23.55	$23.82	$22.75	$23.78	$20.25	2,640,115
2016-06-29	$23.00	$23.91	$22.88	$23.57	$20.07	3,536,128
2016-06-28	$22.88	$23.38	$22.33	$23.29	$19.83	2,248,606
2016-06-27	$23.15	$23.30	$21.87	$22.20	$18.90	1,958,859
2016-06-24	$23.43	$23.80	$23.17	$23.36	$19.89	1,570,461
2016-06-23	$23.80	$24.31	$23.67	$24.29	$20.68	1,794,496
2016-06-22	$23.74	$23.91	$23.29	$23.50	$20.01	1,865,551
2016-06-21	$23.55	$23.88	$22.90	$23.80	$20.27	1,586,897
2016-06-20	$24.28	$24.78	$23.50	$23.51	$20.02	2,457,218
2016-06-17	$24.26	$24.60	$23.96	$24.16	$20.57	2,808,292
2016-06-16	$23.80	$24.26	$23.62	$24.17	$20.58	1,328,609
2016-06-15	$23.74	$24.66	$23.34	$23.98	$20.42	2,355,149
2016-06-14	$24.29	$24.83	$23.63	$24.11	$20.53	2,252,716
2016-06-13	$25.26	$25.44	$24.37	$24.46	$20.83	2,223,052
2016-06-10	$25.44	$25.70	$25.20	$25.37	$21.60	1,368,430
2016-06-09	$26.11	$26.19	$25.32	$25.83	$22.00	2,070,266
2016-06-08	$27.40	$27.40	$26.27	$26.39	$22.47	1,728,524
2016-06-07	$26.72	$27.43	$26.50	$27.18	$23.14	1,699,392
2016-06-06	$26.89	$27.01	$26.26	$26.65	$22.69	1,713,978
2016-06-03	$27.62	$27.62	$26.58	$26.82	$22.84	1,556,725
2016-06-02	$27.45	$28.29	$27.01	$27.57	$23.48	1,983,942
2016-06-01	$26.28	$27.59	$26.28	$27.55	$23.46	1,603,087
2016-05-31	$26.67	$27.17	$26.01	$26.37	$22.46	1,789,990
2016-05-27	$26.50	$26.80	$26.03	$26.66	$22.70	1,158,313
2016-05-26	$27.39	$27.42	$26.17	$26.50	$22.57	2,878,754
2016-05-25	$28.11	$28.30	$26.75	$27.16	$23.13	1,942,935
2016-05-24	$27.46	$27.95	$27.05	$27.94	$23.79	1,289,924
2016-05-23	$27.65	$28.08	$27.17	$27.20	$23.16	1,016,621
2016-05-20	$27.70	$27.86	$27.23	$27.83	$23.70	1,122,953
2016-05-19	$28.29	$29.21	$27.27	$27.54	$23.45	1,429,452
2016-05-18	$27.90	$29.17	$27.90	$28.53	$24.29	1,560,692
2016-05-17	$27.84	$28.64	$27.70	$27.86	$23.72	1,383,685
2016-05-16	$28.55	$28.55	$27.17	$27.92	$23.77	1,680,356
2016-05-13	$28.22	$28.87	$27.83	$28.33	$24.12	1,151,202
2016-05-12	$29.68	$29.95	$28.09	$28.22	$24.03	1,909,584
2016-05-11	$28.77	$29.83	$28.47	$29.61	$25.21	1,557,559
2016-05-10	$28.99	$29.54	$28.42	$29.17	$24.59	1,768,541
2016-05-09	$29.13	$29.13	$27.92	$28.70	$24.19	1,328,194
2016-05-06	$29.25	$30.42	$29.18	$29.59	$24.94	870,241
2016-05-05	$29.99	$30.29	$29.17	$29.46	$24.83	1,576,095
2016-05-04	$30.90	$31.34	$29.33	$29.78	$25.10	1,718,775
2016-05-03	$31.75	$32.10	$31.05	$31.32	$26.40	1,322,426
2016-05-02	$32.01	$32.33	$31.41	$32.25	$27.19	1,429,962
2016-04-29	$33.35	$33.43	$31.90	$32.18	$27.13	2,303,658
2016-04-28	$34.51	$34.96	$33.29	$33.50	$28.24	1,649,415
2016-04-27	$34.93	$35.68	$34.27	$35.29	$29.75	1,969,169
2016-04-26	$34.51	$35.22	$34.16	$34.93	$29.45	1,308,121
2016-04-25	$33.77	$34.37	$33.63	$34.34	$28.95	1,289,798
2016-04-22	$33.47	$34.40	$33.46	$34.11	$28.75	981,213
2016-04-21	$32.61	$33.53	$31.91	$33.42	$28.17	1,275,749
2016-04-20	$32.15	$32.75	$31.61	$32.54	$27.43	1,104,439
2016-04-19	$32.94	$32.94	$31.61	$32.37	$27.29	1,329,744
2016-04-18	$31.92	$32.77	$31.51	$32.77	$27.62	856,978
2016-04-15	$32.73	$33.28	$32.11	$32.24	$27.18	1,119,355
2016-04-14	$33.29	$33.60	$32.85	$33.10	$27.90	1,095,327
2016-04-13	$33.08	$33.45	$32.40	$33.31	$28.08	932,431
2016-04-12	$32.48	$33.09	$31.92	$32.96	$27.79	1,373,773
2016-04-11	$33.87	$33.87	$32.30	$32.48	$27.38	1,541,251
2016-04-08	$33.00	$34.11	$32.15	$33.64	$28.36	3,036,343
2016-04-07	$32.60	$33.29	$32.18	$32.61	$27.49	1,311,627
2016-04-06	$32.67	$33.15	$31.45	$32.61	$27.49	1,935,673
2016-04-05	$33.29	$33.77	$32.21	$32.53	$27.42	2,796,339
2016-04-04	$32.22	$33.99	$32.16	$33.75	$28.45	1,819,838
2016-04-01	$32.76	$32.76	$31.10	$32.23	$27.17	1,629,424
2016-03-31	$32.09	$33.49	$31.09	$33.20	$27.99	721,661
2016-03-30	$32.92	$33.37	$31.44	$31.92	$26.91	425,913
2016-03-29	$32.11	$32.76	$31.78	$32.71	$27.57	1,184,961
2016-03-28	$32.40	$32.72	$31.71	$32.53	$27.42	1,026,162
2016-03-24	$31.18	$32.46	$31.01	$32.42	$27.33	1,285,324
2016-03-23	$32.99	$33.05	$31.29	$31.54	$26.59	1,288,861
2016-03-22	$31.68	$33.34	$31.68	$33.29	$28.06	1,355,285
2016-03-21	$31.76	$32.17	$31.55	$31.84	$26.84	834,142
2016-03-18	$31.38	$31.74	$30.98	$31.72	$26.74	1,650,505
2016-03-17	$32.19	$32.36	$30.87	$31.45	$26.51	1,588,875
2016-03-16	$30.94	$32.36	$30.74	$32.25	$27.19	1,462,982
2016-03-15	$30.72	$31.05	$29.63	$31.01	$26.14	1,296,015
2016-03-14	$31.31	$31.74	$30.40	$31.08	$26.20	1,149,540
2016-03-11	$31.86	$32.10	$30.61	$31.92	$26.91	1,000,251
2016-03-10	$31.95	$32.08	$30.58	$31.63	$26.66	1,790,720
2016-03-09	$30.77	$32.42	$30.77	$32.04	$27.01	1,589,053
2016-03-08	$31.30	$31.47	$30.17	$30.38	$25.61	1,289,043
2016-03-07	$31.69	$31.81	$30.89	$31.45	$26.51	1,619,901
2016-03-04	$33.01	$33.01	$31.32	$31.59	$26.63	1,628,360
2016-03-03	$31.22	$32.58	$30.40	$32.55	$27.44	1,374,333
2016-03-02	$30.70	$31.31	$29.90	$30.44	$25.66	1,364,654
2016-03-01	$30.02	$30.96	$28.86	$30.85	$26.01	2,118,754
2016-02-29	$29.21	$30.42	$29.00	$30.20	$25.46	1,537,341
2016-02-26	$30.00	$30.33	$28.97	$28.98	$24.43	1,464,281
2016-02-25	$29.56	$30.26	$28.77	$29.64	$24.99	2,167,314
2016-02-24	$26.81	$29.62	$26.67	$29.58	$24.94	2,629,795
2016-02-23	$28.36	$28.59	$27.24	$27.36	$23.06	2,504,907
2016-02-22	$27.00	$28.55	$27.00	$28.51	$24.03	1,880,330
2016-02-19	$25.61	$26.80	$25.60	$26.80	$22.59	1,574,201
2016-02-18	$27.77	$28.16	$25.96	$26.01	$21.93	2,660,726
2016-02-17	$28.78	$28.91	$27.78	$27.97	$23.31	2,280,172
2016-02-16	$29.58	$29.95	$28.01	$28.31	$23.59	1,986,353
2016-02-12	$28.97	$29.39	$28.30	$29.13	$24.28	2,685,168
2016-02-11	$27.79	$28.68	$25.75	$28.30	$23.58	3,578,117
2016-02-10	$27.75	$28.82	$26.89	$28.29	$23.58	2,545,284
2016-02-09	$27.52	$28.13	$27.10	$27.65	$23.04	2,314,317
2016-02-08	$28.69	$28.69	$26.67	$27.39	$22.83	2,590,366
2016-02-05	$30.83	$30.97	$29.47	$29.74	$24.78	2,527,466
2016-02-04	$30.28	$32.49	$29.50	$31.08	$25.90	3,362,195
2016-02-03	$31.90	$31.92	$29.31	$30.42	$25.35	2,690,269
2016-02-02	$32.51	$32.82	$31.41	$31.70	$26.42	2,641,833
2016-02-01	$34.52	$35.11	$33.65	$34.42	$28.69	1,258,646
2016-01-29	$33.91	$34.99	$33.68	$34.99	$29.16	1,467,348
2016-01-28	$35.47	$35.51	$33.00	$33.91	$28.26	1,595,911
2016-01-27	$34.66	$35.47	$33.23	$33.47	$27.89	1,950,713
2016-01-26	$34.57	$35.84	$34.31	$34.75	$28.96	1,667,771
2016-01-25	$35.32	$36.41	$34.05	$34.11	$28.43	1,555,080
2016-01-22	$34.91	$36.56	$34.83	$35.54	$29.62	2,137,177
2016-01-21	$34.22	$34.60	$33.01	$33.67	$28.06	1,905,846
2016-01-20	$33.61	$34.86	$32.36	$34.22	$28.52	2,237,557
2016-01-19	$35.00	$35.80	$34.30	$34.52	$28.77	1,506,265
2016-01-15	$33.92	$35.24	$33.59	$34.64	$28.87	2,120,951
2016-01-14	$32.73	$35.03	$32.17	$34.92	$29.10	2,164,767
2016-01-13	$37.64	$38.25	$32.20	$32.60	$27.17	2,684,549
2016-01-12	$36.95	$37.88	$36.43	$37.49	$31.24	1,414,373
2016-01-11	$36.61	$36.92	$35.37	$36.75	$30.63	1,405,638
2016-01-08	$37.19	$37.42	$36.09	$36.40	$30.34	1,975,160
2016-01-07	$35.27	$37.31	$35.02	$37.10	$30.92	1,713,478
2016-01-06	$36.45	$38.27	$36.33	$36.64	$30.54	2,240,908
2016-01-05	$35.59	$37.74	$35.30	$37.67	$31.39	2,146,294
2016-01-04	$36.08	$36.56	$34.79	$35.44	$29.54	2,642,539
2015-12-31	$36.69	$37.63	$36.50	$36.81	$30.68	1,052,639
2015-12-30	$36.55	$37.45	$36.24	$36.91	$30.76	929,719
2015-12-29	$36.36	$36.64	$35.74	$36.60	$30.50	732,527
2015-12-28	$36.41	$36.41	$35.47	$35.96	$29.97	1,269,653
2015-12-24	$36.38	$36.83	$35.69	$36.72	$30.60	648,695
2015-12-23	$37.17	$37.17	$35.90	$36.56	$30.47	1,157,689
2015-12-22	$36.08	$36.95	$35.96	$36.41	$30.34	849,744
2015-12-21	$35.51	$36.31	$35.49	$35.99	$29.99	980,772
2015-12-18	$36.58	$36.73	$35.65	$35.68	$29.74	2,440,649
2015-12-17	$36.14	$37.57	$35.79	$36.89	$30.74	4,391,412
2015-12-16	$34.26	$36.05	$34.26	$35.88	$29.90	1,985,273
2015-12-15	$34.69	$35.09	$33.41	$34.48	$28.74	2,932,913
2015-12-14	$35.52	$35.75	$34.01	$34.10	$28.42	3,012,501
2015-12-11	$36.47	$37.00	$35.53	$36.18	$30.15	2,124,987
2015-12-10	$37.50	$37.68	$36.78	$37.26	$31.05	2,050,985
2015-12-09	$38.01	$38.43	$36.91	$37.51	$31.26	2,117,183
2015-12-08	$36.63	$38.48	$36.16	$38.10	$31.75	2,629,200
2015-12-07	$37.93	$38.34	$37.16	$38.11	$31.76	2,391,928
2015-12-04	$38.33	$38.92	$37.52	$38.70	$32.25	1,743,517
2015-12-03	$40.16	$40.16	$38.07	$38.43	$32.03	1,803,599
2015-12-02	$40.26	$40.72	$39.22	$39.85	$33.21	1,929,940
2015-12-01	$40.73	$40.96	$39.54	$40.43	$33.69	1,615,874
2015-11-30	$41.68	$41.75	$40.36	$40.49	$33.74	1,673,916
2015-11-27	$40.93	$41.64	$40.87	$41.48	$34.57	812,827
2015-11-25	$40.74	$41.43	$40.61	$41.29	$34.41	1,419,975
2015-11-24	$40.12	$41.28	$39.59	$40.94	$34.12	2,193,712
2015-11-23	$38.48	$40.16	$38.48	$40.12	$33.44	2,299,256
2015-11-20	$38.03	$38.83	$37.93	$38.27	$31.89	1,727,175
2015-11-19	$38.03	$38.46	$37.34	$38.05	$31.71	1,499,143
2015-11-18	$35.90	$38.50	$35.90	$38.15	$31.79	3,967,078
2015-11-17	$34.45	$36.16	$33.59	$36.07	$30.06	2,749,728
2015-11-16	$34.07	$34.44	$33.29	$34.38	$28.65	1,345,033
2015-11-13	$33.72	$34.22	$33.29	$34.01	$28.34	1,326,858
2015-11-12	$35.26	$35.39	$33.53	$33.84	$28.20	1,766,675
2015-11-11	$36.08	$36.59	$35.45	$35.74	$29.79	1,442,545
2015-11-10	$35.51	$36.06	$34.93	$35.98	$29.99	1,196,384
2015-11-09	$35.71	$35.97	$35.00	$35.55	$29.63	1,435,563
2015-11-06	$34.66	$35.53	$34.61	$35.51	$29.59	1,709,576
2015-11-05	$34.64	$35.32	$34.50	$34.98	$29.15	1,250,607
2015-11-04	$35.06	$35.60	$34.65	$35.12	$29.02	1,692,742
2015-11-03	$34.34	$35.38	$34.10	$35.24	$29.12	1,682,786
2015-11-02	$33.75	$34.86	$33.64	$34.46	$28.47	2,138,772
2015-10-30	$33.65	$34.25	$32.64	$34.00	$28.09	2,946,104
2015-10-29	$32.72	$33.55	$31.73	$33.49	$27.67	2,997,160
2015-10-28	$30.98	$32.08	$30.79	$32.02	$26.46	2,171,050
2015-10-27	$30.38	$31.08	$30.38	$30.89	$25.52	1,536,678
2015-10-26	$30.26	$31.00	$29.97	$30.59	$25.28	1,974,387
2015-10-23	$30.28	$30.75	$29.75	$30.23	$24.98	1,344,946
2015-10-22	$30.30	$30.68	$29.70	$30.05	$24.83	2,089,925
2015-10-21	$30.90	$31.06	$29.94	$30.05	$24.83	2,238,394
2015-10-20	$31.66	$31.70	$30.03	$30.86	$25.50	2,602,328
2015-10-19	$33.26	$33.43	$32.03	$32.11	$26.53	1,179,727
2015-10-16	$33.33	$33.97	$32.49	$33.66	$27.81	1,618,733
2015-10-15	$32.30	$33.45	$31.66	$33.42	$27.61	2,203,797
2015-10-14	$32.40	$33.21	$31.96	$32.17	$26.58	2,252,198
2015-10-13	$33.22	$33.22	$31.71	$32.19	$26.60	2,128,044
2015-10-12	$33.88	$33.96	$33.01	$33.31	$27.52	1,660,696
2015-10-09	$33.79	$33.99	$32.50	$32.95	$27.23	2,197,902
2015-10-08	$31.61	$34.00	$31.49	$33.81	$27.94	3,305,573
2015-10-07	$32.00	$32.35	$30.32	$31.92	$26.38	10,410,405
2015-10-06	$30.82	$33.57	$30.47	$32.06	$26.49	7,028,064
2015-10-05	$30.90	$31.71	$30.71	$31.33	$25.89	1,761,272
2015-10-02	$31.03	$31.39	$30.27	$30.69	$25.36	3,098,460
2015-10-01	$30.29	$32.38	$30.25	$31.40	$25.95	6,907,434
2015-09-30	$27.78	$28.53	$27.44	$28.23	$23.33	1,535,990
2015-09-29	$27.31	$28.35	$27.03	$27.62	$22.82	2,010,247
2015-09-28	$27.94	$28.48	$26.77	$27.04	$22.34	1,901,502
2015-09-25	$27.53	$28.29	$26.77	$28.24	$23.33	1,612,188
2015-09-24	$26.67	$27.76	$26.52	$27.47	$22.70	1,380,307
2015-09-23	$26.82	$27.83	$26.34	$26.80	$22.14	1,373,942
2015-09-22	$26.10	$26.54	$25.80	$26.34	$21.76	1,653,313
2015-09-21	$27.55	$27.55	$26.21	$26.27	$21.71	1,655,108
2015-09-18	$26.56	$27.75	$26.56	$26.78	$22.13	1,882,463
2015-09-17	$27.03	$28.55	$27.02	$27.96	$23.10	1,530,415
2015-09-16	$28.26	$28.51	$26.68	$27.33	$22.58	1,988,311
2015-09-15	$28.43	$28.59	$27.69	$28.28	$23.37	1,225,056
2015-09-14	$30.05	$30.15	$28.01	$28.25	$23.34	1,466,645
2015-09-11	$29.99	$30.60	$29.50	$30.21	$24.96	1,373,955
2015-09-10	$29.92	$30.43	$29.38	$30.05	$24.83	1,167,138
2015-09-09	$30.02	$30.53	$29.68	$29.91	$24.71	1,963,379
2015-09-08	$28.99	$29.72	$28.57	$29.66	$24.51	1,017,314
2015-09-04	$28.39	$28.86	$28.10	$28.58	$23.62	1,433,280
2015-09-03	$28.65	$29.65	$28.48	$28.82	$23.81	1,423,686
2015-09-02	$29.14	$30.49	$28.20	$28.84	$23.83	1,143,097
2015-09-01	$28.97	$29.26	$28.44	$28.75	$23.76	1,641,904
2015-08-31	$28.93	$30.04	$28.67	$29.92	$24.72	1,365,215
2015-08-28	$29.21	$29.91	$28.59	$29.38	$24.28	2,689,795
2015-08-27	$29.72	$29.79	$27.59	$28.52	$23.57	1,968,791
2015-08-26	$28.74	$28.89	$27.26	$28.72	$23.73	1,879,881
2015-08-25	$30.06	$30.06	$28.04	$28.10	$23.22	1,648,722
2015-08-24	$30.70	$30.70	$28.78	$29.15	$24.09	3,096,853
2015-08-21	$34.17	$34.29	$30.54	$31.05	$25.66	3,685,334
2015-08-20	$34.83	$35.98	$34.83	$34.98	$28.90	768,229
2015-08-19	$35.95	$36.31	$35.18	$35.83	$29.61	907,508
2015-08-18	$36.28	$36.59	$35.78	$36.25	$29.95	1,084,532

PBF Energy Inc - Class A (PBF) News Headlines

Futures tepid ahead of economic data

None

reuters.com Feb. 15, 2024

Refiner PBF Energy posts fourth-quarter loss as margins drop

None

reuters.com Feb. 15, 2024

US refinery M&A stalls as buyers shun aging assets, uncertain future

None

reuters.com Feb. 16, 2024

Recent PBF Energy Inc - Class A (PBF) News

Elliott weighs Citgo bid as creditor group eyes Conoco for own offer

None

reuters.com

Published: April 18, 2024

Coast Guard Says No Sheen Left After Potential Oil Spill Near LA

None

bloomberg.com

Published: March 9, 2024

California Probes Possible Offshore Oil Spill Near LA Suburbs

None

bloomberg.com

Published: March 8, 2024

Similar Companies to PBF Energy Inc - Class A (PBF) in the Oil & Gas Refining & Marketing Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Marathon Petroleum Corp	MPC	Oil & Gas Refining & Marketing	Energy	28,000
Phillips 66	PSX	Oil & Gas Refining & Marketing	Energy	14,000
Valero Energy Corp	VLO	Oil & Gas Refining & Marketing	Energy	10,000
Valvoline Inc	VVV	Oil & Gas Refining & Marketing	Energy	8,000
Ultrapar Participacoes S.A.	UGP	Oil & Gas Refining & Marketing	Energy	7,700
World Fuel Services Corp	INT	Oil & Gas Refining & Marketing	Energy	7,000
CVR Energy Inc	CVI	Oil & Gas Refining & Marketing	Energy	4,200
HollyFrontier Corp	HFC	Oil & Gas Refining & Marketing	Energy	3,100
PBF Energy Inc - Class A	PBF	Oil & Gas Refining & Marketing	Energy	3,000
Sunoco LP	SUN	Oil & Gas Refining & Marketing	Energy	2,550

PBF Energy Inc - Class A (PBF) Exchange: NYSE

$59.72 ($-0.34) -0.57%

PBF Energy Inc - Class A - Daily Information

About PBF Energy Inc - Class A (PBF)

Invest in PBF Energy Inc - Class A (PBF)

Diversify your asset portfolio by buying gold.

Investing built for a better future.

Historical Stock Data for PBF Energy Inc - Class A (PBF)

PBF Energy Inc - Class A (PBF) News Headlines

Recent PBF Energy Inc - Class A (PBF) News

Elliott weighs Citgo bid as creditor group eyes Conoco for own offer

Coast Guard Says No Sheen Left After Potential Oil Spill Near LA

California Probes Possible Offshore Oil Spill Near LA Suburbs

Similar Companies to PBF Energy Inc - Class A (PBF) in the Oil & Gas Refining & Marketing Industry