Phillips 66 Partners LP (PSXP) Stock Profile

Data as of Oct. 8, 2025

$42.01 ($0.78) 1.89%

Phillips 66 Partners LP - Daily Information

Click for more stock information on Phillips 66 Partners LP.

Daily Information	Data
Date	Oct. 8, 2025
Open	$41.93
Previous Close	$42.01
High	$44.11
Low	$41.86
Adjusted Open	$41.93
Previous Adjusted Close	$42.01
Adjusted High	$44.11
Adjusted Low	$41.86

Invest in Phillips 66 Partners LP (PSXP)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Get up to $250 in Bitcoin for funding an account.

Key People Phillips 66 Partners LP

Employee	Position
Greg C. Garland	Chairman & Chief Executive Officer
Timothy D. Roberts	Chief Operating Officer, Vice President & Director
Kevin J. Mitchell	Chief Financial Officer, Director & Vice President
Robert A. Herman	Director & Executive Vice President-Refining
Paula Ann Johnson	Secretary, Director & Vice President
Chukwuemeka A. Oyolu	Vice President & Controller
Jeff Dietert	Investor Relations Contact
Charles Douglas Johnson	Independent Director
Joseph W. O'Toole	Independent Director
David Bairrington	Independent Director
Mark D. Haney	Independent Director

Historical Stock Data for Phillips 66 Partners LP (PSXP)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-08	$41.93	$44.11	$41.86	$42.01	$42.01	16,202,677
2022-03-07	$42.84	$42.94	$41.16	$41.23	$41.23	1,911,052
2022-03-04	$41.17	$42.20	$41.12	$42.07	$42.07	647,546
2022-03-03	$41.90	$42.63	$41.18	$41.45	$41.45	615,836
2022-03-02	$41.53	$42.52	$41.29	$42.11	$42.11	513,485
2022-03-01	$42.51	$43.07	$40.54	$41.10	$41.10	510,236
2022-02-28	$41.82	$42.33	$41.47	$42.17	$42.17	983,528
2022-02-25	$41.78	$42.58	$41.51	$42.31	$42.31	582,696
2022-02-24	$42.31	$42.45	$40.77	$41.56	$41.56	622,822
2022-02-23	$42.16	$42.37	$41.64	$41.98	$41.98	661,979
2022-02-22	$43.23	$43.42	$41.45	$41.92	$41.92	670,590
2022-02-18	$42.60	$43.26	$42.21	$42.40	$42.40	377,316
2022-02-17	$43.62	$43.64	$42.73	$43.03	$43.03	423,409
2022-02-16	$44.06	$44.78	$43.33	$43.58	$43.58	549,331
2022-02-15	$43.96	$44.19	$43.37	$43.60	$43.60	524,815
2022-02-14	$45.99	$45.99	$44.17	$44.65	$44.65	554,979
2022-02-11	$44.44	$46.25	$44.43	$46.14	$46.14	601,982
2022-02-10	$43.96	$45.05	$43.90	$44.07	$44.07	632,542
2022-02-09	$43.94	$44.50	$43.84	$44.18	$44.18	281,272
2022-02-08	$44.00	$44.52	$43.45	$43.82	$43.82	398,105
2022-02-07	$43.95	$45.10	$43.46	$44.61	$44.61	594,655
2022-02-04	$43.21	$44.21	$43.21	$43.98	$43.98	535,038
2022-02-03	$43.00	$43.37	$42.63	$43.00	$43.00	395,489
2022-02-02	$43.09	$43.42	$41.82	$43.27	$43.27	937,475
2022-02-01	$41.72	$43.35	$41.19	$43.32	$43.32	621,925
2022-01-31	$41.41	$42.29	$41.09	$41.88	$41.88	646,521
2022-01-28	$42.62	$43.90	$40.45	$41.59	$41.59	820,180
2022-01-27	$43.49	$44.20	$42.30	$43.15	$42.26	573,011
2022-01-26	$44.00	$44.23	$42.50	$42.81	$41.93	761,392
2022-01-25	$41.57	$43.43	$40.88	$43.23	$42.34	504,411
2022-01-24	$41.00	$41.81	$40.08	$41.74	$40.88	921,224
2022-01-21	$42.77	$42.78	$41.31	$41.99	$41.12	802,022
2022-01-20	$43.56	$44.37	$43.02	$43.03	$42.14	1,064,461
2022-01-19	$44.81	$44.96	$43.46	$43.80	$42.90	547,523
2022-01-18	$44.58	$44.96	$43.76	$44.41	$43.49	665,683
2022-01-14	$43.60	$44.46	$43.47	$44.38	$43.47	505,377
2022-01-13	$43.43	$44.16	$43.21	$43.52	$42.62	788,110
2022-01-12	$43.28	$43.66	$42.93	$43.32	$42.43	450,468
2022-01-11	$42.36	$43.52	$42.22	$43.31	$42.42	504,233
2022-01-10	$41.25	$42.31	$41.13	$42.11	$41.24	1,069,353
2022-01-07	$40.48	$41.21	$40.16	$41.12	$40.27	1,090,994
2022-01-06	$40.07	$40.52	$39.39	$40.40	$39.57	1,020,087
2022-01-05	$39.70	$40.29	$39.11	$39.31	$38.50	1,388,563
2022-01-04	$38.21	$39.57	$38.21	$39.46	$38.65	1,009,665
2022-01-03	$36.25	$38.01	$36.25	$37.96	$37.18	767,087
2021-12-31	$36.00	$36.50	$35.91	$36.07	$35.33	814,702
2021-12-30	$36.39	$37.00	$36.17	$36.23	$35.48	717,707
2021-12-29	$37.15	$37.15	$36.34	$36.34	$35.59	677,844
2021-12-28	$36.42	$37.30	$36.42	$37.14	$36.37	757,121
2021-12-27	$35.86	$36.40	$35.42	$36.35	$35.60	667,961
2021-12-23	$35.88	$36.53	$35.88	$35.98	$35.24	749,792
2021-12-22	$35.96	$36.52	$35.76	$35.85	$35.11	776,423
2021-12-21	$35.00	$36.41	$35.00	$36.08	$35.34	1,117,877
2021-12-20	$35.06	$35.51	$34.33	$34.80	$34.08	399,757
2021-12-17	$35.48	$36.00	$34.85	$35.94	$35.20	855,099
2021-12-16	$35.58	$36.21	$35.47	$35.64	$34.91	670,944
2021-12-15	$35.29	$35.52	$34.67	$35.26	$34.53	429,032
2021-12-14	$34.75	$36.20	$34.71	$35.41	$34.68	347,988
2021-12-13	$35.79	$35.79	$34.78	$34.85	$34.13	371,542
2021-12-10	$36.13	$36.50	$35.65	$36.19	$35.44	851,135
2021-12-09	$35.75	$36.36	$35.64	$36.04	$35.30	798,561
2021-12-08	$36.17	$36.50	$35.84	$35.94	$35.20	349,282
2021-12-07	$36.08	$36.91	$36.02	$36.30	$35.55	1,232,094
2021-12-06	$35.16	$36.07	$34.72	$35.48	$34.75	981,308
2021-12-03	$35.87	$36.28	$34.63	$34.74	$34.02	952,748
2021-12-02	$34.18	$35.75	$33.89	$35.57	$34.84	917,140
2021-12-01	$35.20	$35.81	$34.25	$34.26	$33.55	380,822
2021-11-30	$34.32	$34.74	$33.89	$34.44	$33.73	2,041,967
2021-11-29	$35.18	$35.84	$34.44	$34.89	$34.17	683,051
2021-11-26	$35.25	$35.25	$33.58	$34.79	$34.07	875,192
2021-11-24	$36.85	$37.34	$36.64	$36.91	$36.15	211,892
2021-11-23	$36.23	$37.00	$36.23	$36.82	$36.06	644,935
2021-11-22	$34.61	$36.59	$34.61	$36.03	$35.29	510,288
2021-11-19	$36.06	$36.10	$34.71	$34.78	$34.06	530,907
2021-11-18	$37.15	$37.43	$36.42	$36.79	$36.03	350,403
2021-11-17	$37.93	$38.08	$37.12	$37.20	$36.43	573,957
2021-11-16	$38.97	$39.10	$38.14	$38.39	$37.60	1,089,832
2021-11-15	$38.36	$39.28	$38.19	$38.96	$38.16	732,695
2021-11-12	$38.66	$38.73	$38.01	$38.35	$37.56	273,724
2021-11-11	$38.40	$39.06	$38.23	$38.67	$37.87	1,190,550
2021-11-10	$38.99	$39.40	$38.10	$38.39	$37.60	448,467
2021-11-09	$38.56	$39.10	$38.14	$39.07	$38.26	396,784
2021-11-08	$38.79	$39.00	$38.18	$38.52	$37.73	568,402
2021-11-05	$38.28	$38.75	$37.88	$38.43	$37.64	455,400
2021-11-04	$39.25	$39.39	$37.70	$38.01	$37.23	659,975
2021-11-03	$38.15	$39.22	$37.75	$39.00	$38.20	1,603,745
2021-11-02	$38.33	$39.29	$38.08	$38.17	$37.38	1,659,195
2021-11-01	$36.85	$38.49	$36.85	$38.44	$37.65	2,937,374
2021-10-29	$38.51	$38.51	$36.54	$36.94	$36.18	1,591,488
2021-10-28	$38.38	$38.55	$37.45	$37.79	$37.01	3,133,940
2021-10-27	$40.15	$41.79	$38.94	$39.31	$37.63	5,019,738
2021-10-26	$39.29	$39.84	$38.86	$39.21	$37.53	459,297
2021-10-25	$40.10	$40.29	$39.10	$39.21	$37.53	359,128
2021-10-22	$39.62	$40.10	$39.37	$39.87	$38.16	224,498
2021-10-21	$39.92	$40.29	$39.21	$39.64	$37.94	285,735
2021-10-20	$39.80	$40.00	$39.53	$40.00	$38.29	337,278
2021-10-19	$39.43	$39.74	$39.07	$39.72	$38.02	204,348
2021-10-18	$39.66	$39.85	$38.86	$39.33	$37.65	357,283
2021-10-15	$39.80	$39.90	$39.36	$39.56	$37.87	324,761
2021-10-14	$39.35	$39.75	$39.03	$39.57	$37.88	491,583
2021-10-13	$38.52	$39.26	$38.31	$39.06	$37.39	290,329
2021-10-12	$38.42	$39.22	$38.08	$38.64	$36.99	227,144
2021-10-11	$38.90	$39.36	$38.09	$38.17	$36.54	429,258
2021-10-08	$38.06	$38.59	$38.00	$38.45	$36.81	243,327
2021-10-07	$37.68	$38.33	$37.51	$38.14	$36.51	216,796
2021-10-06	$37.65	$37.86	$37.10	$37.79	$36.17	218,328
2021-10-05	$37.93	$38.26	$37.13	$38.03	$36.40	328,105
2021-10-04	$37.03	$37.72	$36.91	$37.60	$35.99	395,793
2021-10-01	$36.00	$37.15	$35.88	$36.70	$35.13	286,758
2021-09-30	$36.24	$36.45	$35.75	$35.85	$34.32	495,691
2021-09-29	$35.70	$36.49	$35.33	$36.12	$34.58	238,400
2021-09-28	$36.50	$36.88	$35.54	$35.58	$34.06	523,002
2021-09-27	$35.90	$36.73	$35.90	$36.15	$34.60	364,884
2021-09-24	$35.67	$36.23	$35.52	$35.73	$34.20	240,430
2021-09-23	$35.06	$35.88	$34.90	$35.71	$34.18	282,256
2021-09-22	$34.35	$35.32	$34.21	$34.82	$33.33	392,909
2021-09-21	$34.45	$34.53	$33.72	$33.96	$32.51	305,873
2021-09-20	$34.52	$34.80	$33.56	$34.05	$32.59	821,009
2021-09-17	$35.44	$35.65	$35.04	$35.04	$33.54	490,794
2021-09-16	$35.30	$35.76	$35.05	$35.56	$34.04	411,564
2021-09-15	$35.59	$35.77	$35.06	$35.27	$33.76	411,192
2021-09-14	$36.26	$36.39	$35.20	$35.29	$33.78	404,649
2021-09-13	$35.41	$36.49	$35.38	$36.02	$34.48	486,628
2021-09-10	$36.37	$36.37	$35.11	$35.21	$33.70	348,676
2021-09-09	$35.71	$36.29	$35.41	$36.12	$34.58	169,329
2021-09-08	$36.10	$36.45	$35.78	$35.80	$34.27	377,867
2021-09-07	$35.69	$36.59	$35.69	$36.02	$34.48	328,613
2021-09-03	$36.50	$36.57	$36.21	$36.36	$34.80	206,780
2021-09-02	$36.47	$37.01	$36.25	$36.38	$34.82	357,212
2021-09-01	$35.65	$36.35	$35.47	$36.27	$34.72	524,049
2021-08-31	$35.51	$36.25	$35.39	$35.75	$34.22	463,313
2021-08-30	$36.05	$36.14	$35.33	$35.76	$34.23	498,328
2021-08-27	$35.45	$36.23	$35.45	$36.06	$34.52	373,931
2021-08-26	$35.95	$36.09	$35.34	$35.42	$33.91	388,113
2021-08-25	$35.78	$36.60	$35.66	$36.01	$34.47	356,638
2021-08-24	$35.61	$36.38	$35.61	$35.96	$34.42	265,064
2021-08-23	$35.60	$36.25	$35.40	$35.69	$34.16	662,590
2021-08-20	$34.74	$35.34	$34.74	$34.97	$33.47	196,062
2021-08-19	$34.77	$35.21	$34.38	$35.06	$33.56	600,893
2021-08-18	$35.94	$36.44	$35.20	$35.39	$33.88	403,946
2021-08-17	$36.31	$36.65	$35.74	$36.10	$34.56	278,906
2021-08-16	$36.71	$37.27	$36.22	$36.65	$35.08	684,417
2021-08-13	$37.32	$37.41	$36.78	$36.97	$35.39	492,529
2021-08-12	$36.44	$37.37	$36.29	$37.15	$35.56	457,655
2021-08-11	$35.99	$36.91	$35.90	$36.45	$34.89	421,839
2021-08-10	$35.46	$36.03	$35.29	$36.02	$34.48	351,267
2021-08-09	$34.74	$35.38	$34.54	$35.25	$33.74	293,721
2021-08-06	$35.56	$35.56	$34.92	$35.18	$33.68	393,227
2021-08-05	$35.11	$35.67	$34.75	$34.97	$33.47	377,007
2021-08-04	$35.89	$35.95	$34.61	$34.82	$33.33	716,155
2021-08-03	$36.38	$36.46	$35.06	$36.16	$34.61	636,520
2021-08-02	$36.54	$37.20	$35.95	$36.19	$34.64	600,026
2021-07-30	$37.48	$37.70	$36.35	$36.53	$34.97	370,427
2021-07-29	$37.71	$37.97	$37.12	$37.80	$36.18	584,661
2021-07-28	$38.00	$38.68	$37.37	$38.29	$35.82	617,646
2021-07-27	$37.82	$37.88	$37.27	$37.66	$35.23	499,994
2021-07-26	$36.73	$38.14	$36.69	$37.69	$35.26	619,913
2021-07-23	$37.23	$37.25	$36.26	$36.62	$34.26	463,148
2021-07-22	$37.26	$37.94	$36.76	$37.15	$34.76	459,638
2021-07-21	$38.80	$39.01	$37.25	$37.25	$34.85	563,192
2021-07-20	$36.16	$38.28	$36.12	$38.09	$35.64	468,555
2021-07-19	$36.75	$36.96	$35.47	$36.10	$33.77	900,477
2021-07-16	$38.21	$38.24	$37.31	$37.78	$35.35	400,484
2021-07-15	$37.88	$38.37	$37.50	$38.08	$35.63	560,180
2021-07-14	$38.35	$39.00	$37.61	$38.39	$35.92	640,506
2021-07-13	$39.00	$39.00	$38.10	$38.39	$35.92	408,970
2021-07-12	$39.30	$39.50	$38.78	$39.11	$36.59	299,657
2021-07-09	$39.50	$39.91	$39.06	$39.53	$36.98	335,240
2021-07-08	$38.56	$39.49	$37.52	$39.00	$36.49	563,432
2021-07-07	$39.80	$40.11	$38.90	$39.20	$36.67	475,712
2021-07-06	$40.45	$40.50	$39.38	$40.09	$37.51	262,738
2021-07-02	$40.35	$40.44	$39.78	$40.44	$37.83	257,962
2021-07-01	$40.14	$40.28	$39.30	$40.27	$37.68	465,520
2021-06-30	$39.38	$39.70	$39.29	$39.46	$36.92	379,893
2021-06-29	$39.35	$39.85	$39.14	$39.35	$36.81	321,579
2021-06-28	$40.20	$40.20	$39.10	$39.33	$36.80	422,832
2021-06-25	$40.92	$40.92	$40.12	$40.29	$37.69	264,365
2021-06-24	$41.04	$41.20	$40.08	$40.70	$38.08	329,811
2021-06-23	$41.21	$41.69	$40.85	$41.04	$38.40	496,245
2021-06-22	$40.54	$41.07	$40.19	$40.80	$38.17	1,088,037
2021-06-21	$39.02	$40.68	$39.00	$40.35	$37.75	560,795
2021-06-18	$39.67	$40.17	$38.83	$39.17	$36.65	1,009,175
2021-06-17	$41.00	$41.32	$39.14	$40.00	$37.42	621,272
2021-06-16	$40.89	$41.72	$40.60	$41.26	$38.60	280,160
2021-06-15	$41.22	$41.38	$40.44	$40.79	$38.16	409,329
2021-06-14	$42.00	$42.17	$40.84	$41.00	$38.36	477,034
2021-06-11	$41.27	$41.91	$41.12	$41.51	$38.84	364,199
2021-06-10	$41.22	$41.65	$40.79	$40.97	$38.33	316,679
2021-06-09	$40.31	$41.33	$40.09	$40.80	$38.17	488,977
2021-06-08	$40.27	$40.38	$39.81	$40.20	$37.61	578,558
2021-06-07	$39.76	$40.66	$39.75	$40.23	$37.64	575,331
2021-06-04	$40.99	$40.99	$39.61	$39.69	$37.13	701,621
2021-06-03	$41.29	$41.44	$40.77	$40.77	$38.14	422,738
2021-06-02	$40.83	$41.50	$40.66	$41.37	$38.70	505,660
2021-06-01	$40.48	$41.15	$40.42	$40.68	$38.06	617,184
2021-05-28	$40.85	$40.87	$39.89	$40.08	$37.50	887,253
2021-05-27	$40.91	$41.24	$40.39	$40.63	$38.01	600,145
2021-05-26	$40.36	$41.31	$40.23	$40.93	$38.29	924,032
2021-05-25	$40.36	$40.58	$39.91	$40.30	$37.70	1,184,002
2021-05-24	$38.50	$40.58	$38.50	$40.37	$37.77	1,915,970
2021-05-21	$36.32	$39.08	$36.25	$38.50	$36.02	2,280,439
2021-05-20	$35.42	$36.30	$35.16	$36.22	$33.89	350,892
2021-05-19	$35.19	$35.60	$34.51	$35.50	$33.21	700,363
2021-05-18	$36.60	$36.68	$35.70	$35.77	$33.47	912,913
2021-05-17	$36.02	$36.83	$35.82	$36.33	$33.99	728,206
2021-05-14	$36.28	$36.70	$35.92	$36.06	$33.74	568,793
2021-05-13	$35.50	$36.44	$35.27	$36.00	$33.68	727,743
2021-05-12	$35.90	$36.69	$35.66	$35.90	$33.59	688,777
2021-05-11	$35.49	$36.35	$35.05	$35.91	$33.60	801,623
2021-05-10	$35.57	$36.78	$35.57	$36.08	$33.76	944,555
2021-05-07	$34.74	$35.66	$34.64	$35.40	$33.12	576,636
2021-05-06	$34.22	$34.77	$33.60	$34.77	$32.53	341,297
2021-05-05	$34.53	$35.10	$33.90	$33.90	$31.72	421,195
2021-05-04	$34.12	$34.70	$33.78	$34.21	$32.01	868,255
2021-05-03	$34.75	$34.99	$33.95	$34.18	$31.98	796,456
2021-04-30	$35.00	$35.75	$34.12	$34.55	$32.32	1,022,787
2021-04-29	$35.80	$36.11	$35.08	$36.01	$33.69	992,349
2021-04-28	$35.75	$36.76	$35.75	$36.75	$33.57	1,092,528
2021-04-27	$35.99	$36.05	$35.38	$35.67	$32.58	663,050
2021-04-26	$35.68	$36.52	$35.29	$35.74	$32.64	916,313
2021-04-23	$34.92	$35.60	$34.21	$35.60	$32.52	883,500
2021-04-22	$34.80	$34.90	$34.10	$34.85	$31.83	650,103
2021-04-21	$33.62	$34.94	$33.40	$34.63	$31.63	1,310,862
2021-04-20	$33.33	$33.67	$32.75	$33.58	$30.67	953,693
2021-04-19	$33.17	$33.50	$32.61	$33.26	$30.38	576,052
2021-04-16	$33.45	$33.45	$32.58	$32.72	$29.89	767,926
2021-04-15	$32.63	$33.38	$32.51	$33.16	$30.29	717,048
2021-04-14	$32.64	$33.29	$32.53	$32.63	$29.80	548,222
2021-04-13	$31.99	$32.65	$31.26	$32.63	$29.80	536,192
2021-04-12	$32.42	$33.03	$31.31	$31.85	$29.09	1,199,983
2021-04-09	$30.51	$33.49	$30.46	$32.01	$29.24	3,004,545
2021-04-08	$29.71	$30.45	$29.16	$30.45	$27.81	1,367,253
2021-04-07	$30.80	$30.80	$29.50	$30.05	$27.45	1,595,713
2021-04-06	$32.40	$32.69	$30.64	$30.92	$28.24	1,514,780
2021-04-05	$33.17	$33.39	$31.81	$32.57	$29.75	928,531
2021-04-01	$31.80	$33.24	$31.77	$33.18	$30.31	1,006,163
2021-03-31	$30.73	$31.94	$30.47	$31.67	$28.93	1,420,945
2021-03-30	$30.76	$31.11	$30.54	$30.75	$28.09	514,153
2021-03-29	$30.93	$31.44	$30.54	$30.88	$28.21	840,195
2021-03-26	$29.66	$31.00	$29.40	$31.00	$28.31	865,089
2021-03-25	$28.76	$29.50	$28.43	$29.23	$26.70	615,159
2021-03-24	$29.43	$29.96	$28.98	$29.26	$26.73	729,019
2021-03-23	$30.02	$30.30	$29.00	$29.04	$26.52	851,734
2021-03-22	$29.99	$30.56	$29.66	$30.45	$27.81	557,815
2021-03-19	$28.66	$29.97	$28.64	$29.93	$27.34	1,046,879
2021-03-18	$29.93	$30.12	$28.56	$28.64	$26.16	1,060,971
2021-03-17	$30.15	$30.43	$29.54	$29.89	$27.30	1,108,078
2021-03-16	$30.55	$30.66	$29.75	$30.27	$27.65	1,066,331
2021-03-15	$31.23	$31.25	$30.55	$30.75	$28.09	777,416
2021-03-12	$30.98	$31.23	$30.55	$31.06	$28.37	828,916
2021-03-11	$31.25	$31.36	$30.68	$30.73	$28.07	997,363
2021-03-10	$30.49	$31.24	$30.01	$31.08	$28.39	1,014,627
2021-03-09	$31.35	$31.35	$30.14	$30.36	$27.73	928,788
2021-03-08	$31.00	$31.45	$30.60	$31.30	$28.59	887,444
2021-03-05	$31.00	$31.45	$30.13	$30.73	$28.07	1,259,491
2021-03-04	$29.88	$31.11	$29.65	$30.36	$27.73	1,870,075
2021-03-03	$28.76	$29.52	$28.75	$29.45	$26.90	1,256,616
2021-03-02	$27.90	$28.93	$27.63	$28.50	$26.03	1,324,995
2021-03-01	$28.30	$28.99	$27.48	$27.97	$25.55	1,953,954
2021-02-26	$26.79	$27.62	$26.46	$26.68	$24.37	1,485,786
2021-02-25	$27.48	$28.69	$26.81	$27.24	$24.88	1,720,496
2021-02-24	$27.07	$28.43	$26.98	$27.64	$25.25	1,967,658
2021-02-23	$26.70	$26.96	$25.37	$26.79	$24.47	928,412
2021-02-22	$26.10	$27.00	$26.10	$26.40	$24.11	1,064,022
2021-02-19	$26.01	$26.43	$26.00	$26.15	$23.88	683,237
2021-02-18	$26.55	$26.70	$25.55	$26.00	$23.75	1,033,006
2021-02-17	$26.73	$26.95	$26.00	$26.74	$24.42	1,193,888
2021-02-16	$26.40	$27.19	$26.20	$26.61	$24.31	1,269,082
2021-02-12	$25.28	$25.77	$25.10	$25.72	$23.49	645,015
2021-02-11	$25.16	$25.41	$24.96	$25.17	$22.99	703,795
2021-02-10	$25.15	$25.47	$24.98	$25.14	$22.96	978,045
2021-02-09	$25.77	$25.85	$25.05	$25.05	$22.88	1,049,165
2021-02-08	$25.44	$25.98	$25.31	$25.77	$23.54	1,371,298
2021-02-05	$25.50	$25.74	$24.95	$25.15	$22.97	761,513
2021-02-04	$25.86	$25.93	$25.15	$25.20	$23.02	928,735
2021-02-03	$24.90	$25.82	$24.63	$25.43	$23.23	1,287,363
2021-02-02	$24.60	$25.10	$24.41	$24.54	$22.41	1,591,670
2021-02-01	$25.17	$25.50	$24.21	$24.33	$22.22	2,015,559
2021-01-29	$26.40	$26.45	$24.86	$25.12	$22.94	2,564,285
2021-01-28	$27.41	$27.50	$26.28	$26.80	$24.48	1,563,898
2021-01-27	$28.70	$28.75	$27.35	$27.61	$24.42	2,163,046
2021-01-26	$29.63	$31.50	$28.66	$28.81	$25.48	2,481,894
2021-01-25	$28.90	$29.52	$28.56	$29.34	$25.95	1,165,945
2021-01-22	$28.33	$28.61	$27.57	$28.55	$25.25	911,662
2021-01-21	$29.95	$30.06	$28.28	$28.35	$25.08	1,131,909
2021-01-20	$30.91	$30.91	$29.12	$29.55	$26.14	1,432,913
2021-01-19	$30.91	$30.93	$30.04	$30.35	$26.84	769,660
2021-01-15	$30.94	$30.94	$29.72	$30.78	$27.22	1,225,334
2021-01-14	$30.37	$31.37	$30.37	$30.96	$27.38	766,274
2021-01-13	$29.31	$30.45	$29.14	$30.35	$26.84	637,899
2021-01-12	$28.72	$29.72	$28.56	$29.25	$25.87	1,116,164
2021-01-11	$28.00	$28.68	$27.88	$28.51	$25.22	445,635
2021-01-08	$28.95	$28.98	$28.01	$28.27	$25.00	548,911
2021-01-07	$27.70	$28.70	$27.40	$28.63	$25.32	641,769
2021-01-06	$27.54	$27.70	$26.80	$27.46	$24.29	908,601
2021-01-05	$26.27	$27.90	$26.17	$26.99	$23.87	835,994
2021-01-04	$26.88	$27.00	$25.70	$26.09	$23.08	858,672
2020-12-31	$26.40	$26.94	$26.15	$26.41	$23.36	704,722
2020-12-30	$26.28	$26.64	$26.09	$26.20	$23.17	460,569
2020-12-29	$26.55	$27.13	$26.01	$26.28	$23.24	711,359
2020-12-28	$27.50	$27.67	$26.42	$26.44	$23.39	610,050
2020-12-24	$27.40	$27.50	$27.08	$27.30	$24.15	187,354
2020-12-23	$27.25	$27.79	$27.17	$27.42	$24.25	647,683
2020-12-22	$27.12	$27.44	$26.67	$27.04	$23.92	573,455
2020-12-21	$27.10	$27.46	$26.71	$27.08	$23.95	1,388,638
2020-12-18	$28.58	$28.71	$27.50	$27.83	$24.62	1,278,625
2020-12-17	$29.12	$29.42	$28.57	$28.66	$25.35	624,393
2020-12-16	$29.92	$29.92	$28.89	$29.02	$25.67	734,442
2020-12-15	$29.84	$30.20	$29.11	$29.88	$26.43	742,890
2020-12-14	$30.73	$30.91	$29.60	$29.65	$26.23	1,912,822
2020-12-11	$30.26	$30.53	$29.81	$30.10	$26.62	604,455
2020-12-10	$28.77	$30.30	$28.77	$30.27	$26.77	739,302
2020-12-09	$29.00	$29.90	$28.60	$28.77	$25.45	1,024,422
2020-12-08	$28.22	$29.09	$28.18	$28.80	$25.47	491,403
2020-12-07	$28.71	$29.15	$28.18	$28.32	$25.05	813,169
2020-12-04	$29.00	$29.50	$28.65	$28.74	$25.42	1,134,160
2020-12-03	$28.03	$28.81	$27.50	$28.52	$25.23	642,150
2020-12-02	$27.05	$27.91	$27.03	$27.75	$24.54	747,646
2020-12-01	$27.55	$27.81	$26.76	$27.16	$24.02	524,075
2020-11-30	$27.60	$28.66	$26.75	$26.88	$23.78	979,740
2020-11-27	$29.03	$29.48	$27.80	$27.85	$24.63	445,571
2020-11-25	$29.13	$29.45	$28.32	$29.24	$25.86	790,375
2020-11-24	$29.57	$30.43	$29.08	$29.13	$25.77	955,290
2020-11-23	$27.12	$28.94	$27.12	$28.69	$25.38	1,372,003
2020-11-20	$26.52	$27.03	$26.08	$26.61	$23.54	969,426
2020-11-19	$24.72	$26.60	$24.55	$26.53	$23.47	1,325,927
2020-11-18	$25.52	$25.89	$24.63	$24.70	$21.85	1,064,056
2020-11-17	$25.00	$25.37	$24.59	$25.20	$22.29	847,305
2020-11-16	$25.25	$25.61	$24.76	$24.95	$22.07	1,180,483
2020-11-13	$24.68	$24.93	$24.40	$24.48	$21.65	873,565
2020-11-12	$24.40	$24.75	$24.13	$24.34	$21.53	481,399
2020-11-11	$26.01	$26.01	$24.61	$24.80	$21.94	498,073
2020-11-10	$25.37	$25.78	$24.78	$25.57	$22.62	994,338
2020-11-09	$24.68	$25.46	$23.66	$24.95	$22.07	991,507
2020-11-06	$23.73	$23.94	$22.66	$22.68	$20.06	642,724
2020-11-05	$22.98	$23.72	$22.71	$23.72	$20.98	519,097
2020-11-04	$23.14	$23.70	$22.26	$22.72	$20.10	613,176
2020-11-03	$23.52	$23.80	$23.10	$23.14	$20.47	557,941
2020-11-02	$23.35	$23.59	$22.97	$23.25	$20.56	539,291
2020-10-30	$24.21	$24.35	$23.12	$23.47	$20.76	703,807
2020-10-29	$23.79	$24.57	$23.15	$24.41	$21.59	642,061
2020-10-28	$25.00	$25.06	$24.16	$24.62	$21.02	651,044
2020-10-27	$25.55	$25.73	$25.03	$25.06	$21.40	509,466
2020-10-26	$26.11	$26.27	$25.02	$25.52	$21.79	419,932
2020-10-23	$26.80	$27.20	$25.99	$26.31	$22.47	577,282
2020-10-22	$25.25	$26.69	$25.02	$26.58	$22.70	424,283
2020-10-21	$24.67	$25.13	$24.53	$25.02	$21.36	319,327
2020-10-20	$24.33	$24.75	$24.08	$24.51	$20.93	296,930
2020-10-19	$24.79	$24.98	$24.02	$24.08	$20.56	519,003
2020-10-16	$25.48	$25.52	$24.52	$24.65	$21.05	412,605
2020-10-15	$25.02	$25.75	$24.69	$25.38	$21.67	445,714
2020-10-14	$24.92	$25.52	$24.86	$25.29	$21.59	395,954
2020-10-13	$24.10	$24.93	$24.01	$24.87	$21.24	707,876
2020-10-12	$24.59	$24.76	$24.07	$24.35	$20.79	278,907
2020-10-09	$24.65	$24.95	$24.00	$24.36	$20.80	324,118
2020-10-08	$23.11	$24.47	$23.01	$24.43	$20.86	438,357
2020-10-07	$23.23	$23.45	$22.82	$22.93	$19.58	461,290
2020-10-06	$24.01	$24.30	$22.85	$23.12	$19.74	651,826
2020-10-05	$23.11	$23.89	$22.60	$23.76	$20.29	372,441
2020-10-02	$22.00	$22.97	$22.00	$22.81	$19.48	544,372
2020-10-01	$23.02	$23.03	$22.26	$22.87	$19.53	423,933
2020-09-30	$23.74	$23.78	$22.86	$23.04	$19.67	1,227,479
2020-09-29	$22.61	$23.47	$22.14	$23.35	$19.94	560,406
2020-09-28	$22.29	$22.74	$21.85	$22.61	$19.31	326,411
2020-09-25	$22.30	$22.43	$21.55	$22.02	$18.80	633,288
2020-09-24	$22.24	$22.44	$21.28	$22.35	$19.08	863,833
2020-09-23	$23.67	$23.85	$22.17	$22.17	$18.93	996,423
2020-09-22	$23.98	$24.35	$23.44	$23.60	$20.15	580,198
2020-09-21	$24.00	$24.15	$23.44	$23.87	$20.38	471,746
2020-09-18	$25.32	$25.32	$24.35	$24.58	$20.99	1,234,440
2020-09-17	$25.68	$25.71	$25.13	$25.25	$21.56	531,496
2020-09-16	$25.58	$26.28	$25.57	$25.91	$22.12	417,391
2020-09-15	$26.15	$26.33	$25.56	$25.56	$21.83	662,788
2020-09-14	$25.75	$26.15	$25.51	$25.95	$22.16	522,187
2020-09-11	$25.93	$26.32	$25.61	$25.68	$21.93	291,054
2020-09-10	$25.99	$26.14	$25.76	$25.85	$22.07	557,803
2020-09-09	$26.20	$26.25	$25.48	$25.85	$22.07	537,787
2020-09-08	$26.19	$26.24	$25.50	$26.00	$22.20	386,740
2020-09-04	$26.82	$27.00	$25.91	$26.39	$22.53	386,634
2020-09-03	$26.99	$27.38	$26.30	$26.58	$22.70	344,784
2020-09-02	$27.27	$27.87	$26.84	$26.98	$23.04	511,951
2020-09-01	$26.80	$27.28	$26.50	$27.28	$23.29	399,546
2020-08-31	$26.49	$27.64	$26.15	$26.92	$22.99	1,150,573
2020-08-28	$25.70	$26.71	$25.45	$26.52	$22.65	626,040
2020-08-27	$24.60	$25.34	$24.52	$25.27	$21.58	553,038
2020-08-26	$25.61	$25.76	$24.49	$24.59	$21.00	999,308
2020-08-25	$26.10	$26.29	$25.15	$25.56	$21.83	832,603
2020-08-24	$26.40	$26.79	$25.84	$25.85	$22.07	636,892
2020-08-21	$26.34	$26.41	$25.59	$26.36	$22.51	746,537
2020-08-20	$27.00	$27.09	$26.13	$26.65	$22.76	685,387
2020-08-19	$27.52	$27.80	$27.01	$27.15	$23.18	1,391,974
2020-08-18	$27.85	$28.12	$27.50	$27.53	$23.51	560,026
2020-08-17	$27.61	$27.96	$27.42	$27.85	$23.78	450,557
2020-08-14	$27.82	$28.10	$27.48	$27.61	$23.58	638,918
2020-08-13	$28.26	$28.33	$27.50	$27.65	$23.61	1,074,598
2020-08-12	$28.97	$28.97	$28.03	$28.26	$24.13	742,502
2020-08-11	$29.02	$29.79	$28.45	$28.50	$24.34	770,704
2020-08-10	$28.50	$28.97	$28.42	$28.61	$24.43	912,182
2020-08-07	$29.43	$29.56	$28.09	$28.48	$24.32	1,049,407
2020-08-06	$31.00	$31.00	$28.90	$29.48	$25.17	905,162
2020-08-05	$27.82	$35.26	$27.45	$31.16	$26.61	2,929,081
2020-08-04	$27.38	$27.79	$26.85	$27.51	$23.49	768,889
2020-08-03	$27.89	$28.04	$27.46	$27.60	$23.57	588,153
2020-07-31	$28.01	$28.44	$27.21	$27.80	$23.74	581,596
2020-07-30	$28.91	$28.97	$28.00	$28.21	$24.09	477,248
2020-07-29	$29.25	$29.91	$28.69	$29.78	$24.66	979,968
2020-07-28	$29.40	$29.61	$29.15	$29.21	$24.19	457,810
2020-07-27	$30.41	$30.60	$29.32	$29.53	$24.46	549,826
2020-07-24	$30.34	$30.80	$30.04	$30.29	$25.09	337,811
2020-07-23	$29.80	$30.90	$29.80	$30.50	$25.26	652,468
2020-07-22	$30.51	$30.77	$29.64	$29.95	$24.80	920,399
2020-07-21	$30.22	$31.38	$30.22	$31.27	$25.90	397,184
2020-07-20	$31.15	$31.38	$29.93	$30.02	$24.86	404,009
2020-07-17	$30.29	$31.41	$30.29	$30.51	$25.27	604,414
2020-07-16	$30.63	$30.79	$29.72	$30.21	$25.02	537,430
2020-07-15	$31.22	$32.20	$30.30	$30.78	$25.49	1,270,991
2020-07-14	$30.36	$31.34	$29.79	$29.90	$24.76	821,337
2020-07-13	$31.29	$31.42	$30.26	$30.45	$25.22	1,473,983
2020-07-10	$29.75	$31.32	$29.39	$31.24	$25.87	664,305
2020-07-09	$29.18	$30.50	$28.13	$29.91	$24.77	1,195,435
2020-07-08	$28.68	$29.88	$28.57	$29.09	$24.09	899,766
2020-07-07	$29.76	$30.51	$28.27	$28.69	$23.76	1,574,766
2020-07-06	$35.35	$35.69	$29.42	$29.78	$24.66	4,837,068
2020-07-02	$36.14	$36.34	$35.44	$36.25	$30.02	377,711
2020-07-01	$36.22	$36.71	$35.34	$35.68	$29.55	354,430
2020-06-30	$35.34	$36.15	$35.02	$36.04	$29.85	519,023
2020-06-29	$35.75	$36.70	$35.56	$35.60	$29.48	390,527
2020-06-26	$36.95	$37.11	$35.13	$35.54	$29.43	356,445
2020-06-25	$36.28	$37.35	$36.04	$37.17	$30.78	398,864
2020-06-24	$37.94	$37.94	$35.91	$36.58	$30.30	612,496
2020-06-23	$39.47	$39.98	$38.36	$38.44	$31.84	423,942
2020-06-22	$38.66	$39.39	$37.98	$39.16	$32.43	683,155
2020-06-19	$41.77	$41.77	$38.89	$38.97	$32.28	1,196,999
2020-06-18	$38.41	$41.20	$38.40	$40.49	$33.53	1,137,680
2020-06-17	$38.75	$40.05	$38.18	$39.10	$32.38	885,002
2020-06-16	$42.71	$42.78	$37.64	$38.56	$31.94	2,470,523
2020-06-15	$38.11	$41.15	$37.50	$40.14	$33.24	1,080,042
2020-06-12	$41.57	$41.78	$39.12	$39.22	$32.48	969,918
2020-06-11	$41.18	$42.21	$39.75	$40.08	$33.19	1,038,907
2020-06-10	$44.15	$44.52	$42.38	$43.68	$36.18	1,223,200
2020-06-09	$45.25	$45.57	$43.29	$44.25	$36.65	1,091,581
2020-06-08	$47.90	$48.07	$45.89	$46.42	$38.45	686,084
2020-06-05	$47.99	$48.51	$46.72	$46.72	$38.69	440,562
2020-06-04	$46.52	$47.10	$45.74	$46.53	$38.54	343,306
2020-06-03	$46.60	$47.54	$46.18	$46.82	$38.78	368,706
2020-06-02	$44.07	$46.25	$43.89	$46.12	$38.20	510,461
2020-06-01	$44.62	$44.69	$43.50	$43.53	$36.05	299,526
2020-05-29	$44.92	$44.97	$43.15	$44.68	$37.00	751,778
2020-05-28	$46.66	$46.73	$44.32	$45.11	$37.36	332,494
2020-05-27	$45.88	$46.69	$45.03	$46.10	$38.18	417,740
2020-05-26	$45.15	$46.04	$44.82	$45.52	$37.70	315,644
2020-05-22	$44.08	$44.69	$43.68	$44.58	$36.92	201,635
2020-05-21	$45.04	$45.60	$43.31	$44.66	$36.99	356,432
2020-05-20	$45.82	$47.05	$43.85	$44.63	$36.96	429,838
2020-05-19	$44.44	$45.99	$44.01	$45.17	$37.41	345,086
2020-05-18	$44.00	$45.07	$43.75	$44.39	$36.76	447,505
2020-05-15	$42.69	$43.49	$42.18	$42.63	$35.31	433,674
2020-05-14	$41.17	$42.85	$39.62	$42.62	$35.30	369,238
2020-05-13	$42.05	$43.40	$40.57	$41.98	$34.77	591,765
2020-05-12	$43.33	$44.55	$42.02	$42.02	$34.80	580,108
2020-05-11	$43.67	$44.01	$42.37	$42.89	$35.52	280,908
2020-05-08	$41.49	$44.27	$41.30	$44.12	$36.54	675,611
2020-05-07	$42.80	$43.42	$41.00	$41.00	$33.96	594,731
2020-05-06	$42.01	$42.94	$40.97	$42.15	$34.91	304,376
2020-05-05	$43.27	$43.71	$41.34	$42.07	$34.84	516,095
2020-05-04	$41.07	$42.60	$40.51	$41.84	$34.65	389,534
2020-05-01	$44.77	$44.77	$40.28	$41.56	$34.42	376,294
2020-04-30	$46.38	$46.38	$41.31	$42.55	$35.24	653,184
2020-04-29	$45.54	$47.00	$44.82	$46.40	$37.65	600,044
2020-04-28	$44.00	$45.15	$43.28	$44.31	$35.96	444,394
2020-04-27	$43.01	$43.37	$41.90	$43.29	$35.13	767,283
2020-04-24	$44.45	$45.28	$42.25	$43.23	$35.08	1,091,385
2020-04-23	$43.64	$44.40	$42.73	$44.00	$35.71	559,949
2020-04-22	$41.99	$43.45	$41.37	$42.44	$34.44	467,057
2020-04-21	$39.35	$41.77	$39.32	$41.15	$33.39	625,294
2020-04-20	$39.49	$41.93	$38.10	$40.75	$33.07	953,558
2020-04-17	$40.85	$42.40	$40.36	$41.61	$33.77	1,731,011
2020-04-16	$39.17	$40.37	$38.18	$39.69	$32.21	451,731
2020-04-15	$39.48	$39.77	$38.15	$39.24	$31.84	858,896
2020-04-14	$38.77	$41.39	$38.15	$40.55	$32.91	789,970
2020-04-13	$37.12	$39.36	$36.15	$37.81	$30.68	606,650
2020-04-09	$39.00	$40.78	$35.50	$36.75	$29.82	1,135,352
2020-04-08	$39.90	$41.09	$36.52	$37.88	$30.74	737,821
2020-04-07	$39.60	$42.38	$37.21	$38.65	$31.37	820,231
2020-04-06	$39.30	$41.26	$37.34	$38.07	$30.89	418,750
2020-04-03	$39.21	$40.11	$35.31	$38.10	$30.92	840,610
2020-04-02	$36.64	$44.27	$36.61	$38.39	$31.15	992,484
2020-04-01	$34.77	$37.08	$32.41	$36.08	$29.28	910,391
2020-03-31	$31.49	$36.76	$31.21	$36.43	$29.56	1,091,221
2020-03-30	$33.31	$33.60	$29.51	$31.42	$25.50	652,892
2020-03-27	$35.16	$36.48	$33.10	$34.03	$27.62	1,021,358
2020-03-26	$36.83	$38.61	$33.65	$36.81	$29.87	870,993
2020-03-25	$32.48	$38.16	$31.57	$36.06	$29.26	1,354,879
2020-03-24	$31.36	$32.70	$28.76	$32.32	$26.23	1,295,574
2020-03-23	$35.59	$35.59	$26.76	$29.40	$23.86	2,333,147
2020-03-20	$27.43	$40.89	$27.43	$35.59	$28.88	5,180,042
2020-03-19	$24.50	$34.71	$21.71	$26.64	$21.62	2,026,074
2020-03-18	$30.14	$30.16	$19.00	$24.51	$19.89	1,517,735
2020-03-17	$35.21	$35.21	$30.26	$31.55	$25.60	1,276,199
2020-03-16	$32.82	$37.18	$32.02	$34.23	$27.78	1,175,232
2020-03-13	$33.17	$40.09	$31.28	$37.50	$30.43	1,515,162
2020-03-12	$35.60	$36.17	$30.04	$30.32	$24.61	1,280,240
2020-03-11	$42.41	$43.84	$40.18	$40.18	$32.61	1,052,275
2020-03-10	$41.29	$44.38	$35.70	$43.83	$35.57	1,694,002
2020-03-09	$42.76	$45.74	$38.51	$39.09	$31.72	1,263,464
2020-03-06	$51.21	$51.21	$48.07	$48.77	$39.58	724,957
2020-03-05	$54.12	$54.58	$51.69	$52.49	$42.60	405,205
2020-03-04	$55.05	$55.99	$54.40	$55.03	$44.66	493,922
2020-03-03	$54.76	$56.19	$53.75	$54.26	$44.03	412,378
2020-03-02	$54.77	$55.30	$53.28	$54.66	$44.36	408,684
2020-02-28	$53.80	$55.00	$50.98	$54.37	$44.12	1,058,118
2020-02-27	$57.12	$57.13	$55.01	$55.30	$44.88	783,509
2020-02-26	$58.95	$59.55	$57.81	$57.98	$47.05	551,579
2020-02-25	$61.42	$61.72	$58.83	$58.83	$47.74	664,226
2020-02-24	$61.05	$62.27	$60.76	$61.33	$49.77	636,557
2020-02-21	$61.88	$62.53	$59.90	$62.28	$50.54	476,659
2020-02-20	$61.77	$63.42	$61.65	$62.33	$50.58	480,128
2020-02-19	$61.90	$62.20	$60.97	$61.87	$50.21	305,282
2020-02-18	$60.15	$61.67	$59.91	$61.59	$49.98	307,308
2020-02-14	$60.29	$60.82	$60.12	$60.36	$48.98	178,876
2020-02-13	$60.26	$60.66	$59.60	$60.05	$48.73	156,707
2020-02-12	$59.83	$60.64	$59.64	$60.38	$49.00	246,107
2020-02-11	$60.92	$60.93	$59.35	$59.52	$48.30	410,833
2020-02-10	$60.87	$61.95	$60.41	$60.45	$49.06	291,485
2020-02-07	$60.75	$61.74	$60.11	$61.07	$49.56	425,202
2020-02-06	$62.43	$62.43	$60.59	$60.89	$49.41	467,437
2020-02-05	$61.59	$63.26	$61.37	$62.30	$50.56	505,327
2020-02-04	$59.50	$61.28	$59.50	$61.09	$49.58	340,593
2020-02-03	$58.43	$59.34	$58.31	$59.05	$47.92	433,598
2020-01-31	$58.91	$59.72	$58.06	$58.43	$47.42	781,674
2020-01-30	$57.80	$58.90	$57.25	$58.90	$47.80	585,651
2020-01-29	$59.27	$59.95	$58.85	$58.87	$47.07	624,010
2020-01-28	$58.80	$59.96	$58.80	$58.95	$47.14	425,852
2020-01-27	$59.21	$59.71	$58.62	$58.80	$47.02	386,929
2020-01-24	$60.96	$61.19	$59.73	$59.89	$47.89	292,897
2020-01-23	$61.32	$61.72	$60.50	$61.05	$48.82	435,905
2020-01-22	$62.38	$62.50	$61.29	$61.32	$49.03	561,364
2020-01-21	$63.89	$64.10	$62.17	$62.21	$49.75	401,414
2020-01-17	$64.71	$64.79	$63.83	$63.96	$51.14	237,692
2020-01-16	$64.06	$64.74	$63.81	$64.73	$51.76	162,327
2020-01-15	$63.79	$64.05	$63.59	$63.94	$51.13	431,187
2020-01-14	$63.33	$63.97	$63.13	$63.88	$51.08	333,397
2020-01-13	$63.87	$63.99	$63.00	$63.27	$50.59	486,511
2020-01-10	$64.40	$64.63	$63.54	$63.87	$51.07	521,135
2020-01-09	$64.48	$64.68	$64.13	$64.40	$51.50	385,761
2020-01-08	$64.78	$64.89	$63.77	$64.44	$51.53	592,771
2020-01-07	$63.71	$65.22	$63.17	$64.78	$51.80	437,571
2020-01-06	$62.82	$63.66	$62.59	$63.46	$50.74	587,610
2020-01-03	$61.69	$62.96	$61.39	$62.92	$50.31	480,582
2020-01-02	$61.99	$62.13	$61.25	$61.53	$49.20	283,886
2019-12-31	$62.06	$62.36	$61.36	$61.64	$49.29	556,240
2019-12-30	$62.63	$62.90	$61.88	$62.20	$49.74	556,427
2019-12-27	$62.79	$62.82	$61.78	$62.38	$49.88	527,152
2019-12-26	$61.03	$62.79	$61.03	$62.77	$50.19	426,779
2019-12-24	$61.02	$61.40	$60.62	$61.00	$48.78	149,812
2019-12-23	$62.02	$62.65	$60.67	$61.02	$48.79	664,600
2019-12-20	$60.62	$62.67	$59.90	$62.52	$49.99	3,993,391
2019-12-19	$59.81	$60.35	$59.18	$60.28	$48.20	530,078
2019-12-18	$59.62	$60.14	$59.22	$59.81	$47.83	617,909
2019-12-17	$58.97	$59.94	$58.73	$59.64	$47.69	480,168
2019-12-16	$57.10	$59.13	$57.02	$59.02	$47.19	519,834
2019-12-13	$56.34	$57.00	$55.83	$56.98	$45.56	322,566
2019-12-12	$56.20	$56.30	$55.89	$56.30	$45.02	293,701
2019-12-11	$56.05	$56.34	$55.48	$56.19	$44.93	383,476
2019-12-10	$56.00	$57.00	$55.91	$56.03	$44.80	512,042
2019-12-09	$54.90	$55.81	$54.90	$55.74	$44.57	362,494
2019-12-06	$55.45	$56.06	$54.92	$54.97	$43.96	326,947
2019-12-05	$55.82	$56.32	$55.28	$55.60	$44.46	320,436
2019-12-04	$55.20	$55.90	$54.79	$55.67	$44.52	345,990
2019-12-03	$55.38	$55.59	$54.97	$54.98	$43.96	431,088
2019-12-02	$55.90	$56.19	$55.18	$55.58	$44.44	386,304
2019-11-29	$55.78	$55.97	$55.40	$55.73	$44.56	342,497
2019-11-27	$56.20	$56.47	$55.10	$55.89	$44.69	513,760
2019-11-26	$56.51	$56.80	$55.68	$56.07	$44.84	308,882
2019-11-25	$56.50	$56.84	$55.96	$56.56	$45.23	237,859
2019-11-22	$55.84	$56.58	$55.63	$56.49	$45.17	277,206
2019-11-21	$54.78	$55.75	$54.62	$55.69	$44.53	435,821
2019-11-20	$54.39	$54.86	$54.33	$54.51	$43.59	464,915
2019-11-19	$54.31	$54.64	$54.04	$54.32	$43.44	481,377
2019-11-18	$55.00	$55.00	$54.15	$54.39	$43.49	214,610
2019-11-15	$55.14	$55.63	$54.88	$55.13	$44.08	345,976
2019-11-14	$55.13	$55.44	$54.61	$55.00	$43.98	386,331
2019-11-13	$54.67	$55.69	$54.50	$54.98	$43.96	668,516
2019-11-12	$54.35	$55.00	$54.04	$54.75	$43.78	250,611
2019-11-11	$54.37	$54.94	$54.03	$54.27	$43.40	244,237
2019-11-08	$54.33	$54.92	$54.00	$54.57	$43.64	309,452
2019-11-07	$55.22	$55.63	$54.30	$54.36	$43.47	281,259
2019-11-06	$54.52	$55.20	$54.21	$55.15	$44.10	500,034
2019-11-05	$55.34	$55.61	$54.20	$54.52	$43.60	586,768
2019-11-04	$56.16	$56.53	$55.03	$55.19	$44.13	545,149
2019-11-01	$56.11	$56.62	$55.64	$55.96	$44.75	297,406
2019-10-31	$55.81	$56.12	$55.32	$55.89	$44.69	396,607
2019-10-30	$56.20	$56.42	$55.19	$56.03	$44.80	436,552
2019-10-29	$57.69	$57.90	$56.65	$56.91	$44.82	529,848
2019-10-28	$57.50	$57.79	$56.70	$57.35	$45.16	447,464
2019-10-25	$55.86	$57.61	$55.47	$57.01	$44.89	556,183
2019-10-24	$54.26	$55.20	$53.91	$55.17	$43.45	421,304
2019-10-23	$54.36	$54.64	$53.85	$54.06	$42.57	168,822
2019-10-22	$54.52	$55.40	$54.31	$54.36	$42.81	274,399
2019-10-21	$55.03	$55.19	$54.39	$54.42	$42.85	398,112
2019-10-18	$54.88	$55.27	$54.75	$54.92	$43.25	288,763
2019-10-17	$55.56	$55.80	$55.07	$55.19	$43.46	365,710
2019-10-16	$56.13	$56.57	$55.32	$55.50	$43.71	280,981
2019-10-15	$55.63	$56.66	$55.53	$56.24	$44.29	222,388
2019-10-14	$55.73	$55.91	$55.20	$55.63	$43.81	332,359
2019-10-11	$55.45	$56.17	$55.08	$55.87	$44.00	210,101
2019-10-10	$54.70	$55.30	$54.63	$55.21	$43.48	257,700
2019-10-09	$55.85	$55.94	$54.72	$54.76	$43.12	242,970
2019-10-08	$55.15	$55.94	$54.87	$55.48	$43.69	252,889
2019-10-07	$55.23	$55.55	$54.94	$55.31	$43.56	220,021
2019-10-04	$55.30	$55.85	$54.91	$55.18	$43.45	330,177
2019-10-03	$55.57	$56.09	$55.19	$55.27	$43.52	316,972
2019-10-02	$55.40	$55.72	$54.91	$55.65	$43.82	421,971
2019-10-01	$56.61	$56.66	$55.66	$55.66	$43.83	300,832
2019-09-30	$56.52	$56.92	$56.30	$56.62	$44.59	424,114
2019-09-27	$56.82	$57.29	$56.31	$56.52	$44.51	283,763
2019-09-26	$56.81	$57.09	$56.03	$56.94	$44.84	336,332
2019-09-25	$56.50	$57.16	$55.92	$56.84	$44.76	495,883
2019-09-24	$57.73	$57.93	$56.70	$56.73	$44.67	461,239
2019-09-23	$58.24	$58.24	$57.55	$57.82	$45.53	327,311
2019-09-20	$58.24	$58.70	$57.73	$58.25	$45.87	2,587,767
2019-09-19	$58.01	$58.38	$57.50	$58.08	$45.74	1,406,173
2019-09-18	$57.92	$58.17	$57.49	$57.87	$45.57	929,523
2019-09-17	$58.47	$58.89	$57.92	$58.07	$45.73	575,857
2019-09-16	$58.96	$59.75	$58.19	$58.30	$45.91	768,666
2019-09-13	$56.41	$58.21	$56.34	$57.74	$45.47	839,267
2019-09-12	$56.01	$56.31	$55.66	$56.11	$44.19	206,030
2019-09-11	$56.18	$56.69	$56.01	$56.13	$44.20	381,071
2019-09-10	$55.59	$56.22	$55.28	$56.05	$44.14	256,221
2019-09-09	$54.70	$55.84	$54.52	$55.50	$43.71	275,123
2019-09-06	$54.42	$54.67	$54.08	$54.49	$42.91	200,054
2019-09-05	$55.23	$55.39	$54.52	$54.52	$42.93	388,556
2019-09-04	$54.79	$55.04	$54.54	$54.91	$43.24	564,648
2019-09-03	$55.01	$55.09	$54.19	$54.47	$42.89	374,538
2019-08-30	$55.16	$55.43	$54.60	$54.97	$43.29	443,881
2019-08-29	$54.75	$55.43	$54.58	$55.18	$43.45	505,962
2019-08-28	$54.31	$54.66	$53.95	$54.57	$42.97	301,843
2019-08-27	$54.19	$54.75	$53.76	$54.05	$42.56	356,556
2019-08-26	$54.85	$55.38	$53.96	$54.08	$42.59	719,866
2019-08-23	$54.00	$54.61	$53.77	$54.39	$42.83	804,202
2019-08-22	$54.15	$54.58	$53.83	$54.37	$42.82	702,464
2019-08-21	$53.70	$54.57	$53.56	$54.13	$42.63	591,788
2019-08-20	$53.19	$53.80	$52.61	$53.76	$42.33	440,708
2019-08-19	$52.76	$53.32	$52.54	$53.17	$41.87	329,745
2019-08-16	$51.85	$52.79	$51.59	$52.35	$41.22	787,989
2019-08-15	$51.83	$52.14	$51.45	$51.78	$40.78	274,299
2019-08-14	$50.73	$52.21	$50.73	$51.72	$40.73	395,716
2019-08-13	$51.74	$52.59	$51.56	$52.07	$41.00	286,569
2019-08-12	$51.25	$52.06	$50.68	$51.76	$40.76	421,898
2019-08-09	$52.08	$52.43	$51.17	$51.25	$40.36	297,306
2019-08-08	$51.72	$52.11	$51.07	$52.00	$40.95	268,215
2019-08-07	$51.01	$51.66	$50.15	$51.45	$40.52	453,563
2019-08-06	$51.94	$52.08	$50.98	$51.36	$40.44	406,312
2019-08-05	$52.08	$52.08	$50.83	$51.62	$40.65	482,633
2019-08-02	$52.60	$53.18	$52.04	$52.51	$41.35	352,766
2019-08-01	$51.68	$52.48	$51.32	$52.00	$40.95	236,307
2019-07-31	$51.32	$52.51	$51.32	$52.26	$41.15	450,589
2019-07-30	$51.47	$51.75	$50.37	$51.46	$40.52	725,747
2019-07-29	$52.61	$53.53	$50.96	$51.95	$40.24	1,684,124
2019-07-26	$53.52	$53.76	$51.76	$52.87	$40.95	916,633
2019-07-25	$53.85	$54.21	$53.43	$53.95	$41.79	463,781
2019-07-24	$53.70	$53.91	$53.40	$53.73	$41.62	750,691
2019-07-23	$53.50	$53.94	$53.00	$53.75	$41.64	467,353
2019-07-22	$51.90	$53.89	$51.90	$53.67	$41.57	420,375
2019-07-19	$51.45	$52.33	$51.43	$51.72	$40.06	251,713
2019-07-18	$51.28	$51.57	$51.02	$51.40	$39.81	452,737
2019-07-17	$51.36	$51.71	$50.90	$51.35	$39.78	321,541
2019-07-16	$51.12	$51.41	$50.75	$51.33	$39.76	186,707
2019-07-15	$51.35	$51.57	$50.90	$50.93	$39.45	187,838
2019-07-12	$51.30	$51.70	$51.16	$51.20	$39.66	174,927
2019-07-11	$51.12	$51.49	$50.75	$51.36	$39.78	192,625
2019-07-10	$50.53	$51.44	$50.53	$51.09	$39.57	255,954
2019-07-09	$49.75	$50.53	$49.65	$50.36	$39.01	317,922
2019-07-08	$50.20	$50.39	$49.71	$49.73	$38.52	260,097
2019-07-05	$50.10	$50.71	$49.91	$50.31	$38.97	100,087
2019-07-03	$49.96	$50.54	$49.81	$50.13	$38.83	110,805
2019-07-02	$48.94	$50.19	$48.73	$49.88	$38.64	218,490
2019-07-01	$49.91	$49.92	$48.75	$49.04	$37.99	176,460
2019-06-28	$48.62	$49.37	$48.51	$49.35	$38.23	244,273
2019-06-27	$49.26	$49.43	$48.35	$48.53	$37.59	215,173
2019-06-26	$49.47	$50.11	$49.19	$49.24	$38.14	292,663
2019-06-25	$50.64	$50.64	$48.86	$49.32	$38.20	537,329
2019-06-24	$51.46	$51.47	$50.50	$50.67	$39.25	248,328
2019-06-21	$50.40	$52.23	$50.22	$51.49	$39.88	671,379
2019-06-20	$50.65	$51.43	$49.96	$50.46	$39.09	338,640
2019-06-19	$49.63	$50.54	$49.52	$50.20	$38.89	180,187
2019-06-18	$49.94	$50.23	$49.57	$49.63	$38.44	202,052
2019-06-17	$49.06	$49.96	$48.53	$49.69	$38.49	289,422
2019-06-14	$50.37	$50.37	$48.91	$49.18	$38.10	237,771
2019-06-13	$49.74	$50.44	$49.41	$50.26	$38.93	251,561
2019-06-12	$49.57	$49.93	$49.14	$49.28	$38.17	117,281
2019-06-11	$49.96	$50.40	$49.65	$49.86	$38.62	206,377
2019-06-10	$49.69	$50.09	$49.21	$49.78	$38.56	132,096
2019-06-07	$49.54	$50.13	$49.52	$49.55	$38.38	336,704
2019-06-06	$49.09	$49.77	$48.48	$49.38	$38.25	461,948
2019-06-05	$48.33	$48.55	$47.51	$48.42	$37.51	194,302
2019-06-04	$48.32	$48.43	$47.78	$48.31	$37.42	257,458
2019-06-03	$48.20	$48.61	$47.75	$47.99	$37.17	274,208
2019-05-31	$47.50	$48.26	$47.45	$47.98	$37.17	205,174
2019-05-30	$48.66	$48.81	$48.10	$48.18	$37.32	189,247
2019-05-29	$47.76	$48.55	$47.34	$48.46	$37.54	220,407
2019-05-28	$49.40	$49.42	$47.72	$48.16	$37.31	380,048
2019-05-24	$49.25	$49.31	$48.52	$49.15	$38.07	168,774
2019-05-23	$49.45	$49.49	$48.54	$49.00	$37.96	266,225
2019-05-22	$49.92	$50.36	$49.73	$49.99	$38.72	197,638
2019-05-21	$49.81	$50.36	$49.75	$50.09	$38.80	400,549
2019-05-20	$49.85	$50.19	$49.60	$49.76	$38.54	220,527
2019-05-17	$50.20	$50.74	$50.00	$50.00	$38.73	310,420
2019-05-16	$49.77	$50.86	$49.51	$50.32	$38.98	307,372
2019-05-15	$49.33	$50.04	$49.24	$49.80	$38.58	289,443
2019-05-14	$49.21	$49.96	$49.18	$49.35	$38.23	179,876
2019-05-13	$49.57	$49.88	$48.63	$48.90	$37.88	212,001
2019-05-10	$49.42	$50.00	$48.92	$49.83	$38.60	135,434
2019-05-09	$49.07	$49.60	$48.93	$49.16	$38.08	111,587
2019-05-08	$49.31	$49.92	$49.04	$49.30	$38.19	256,130
2019-05-07	$49.19	$49.84	$48.85	$49.62	$38.44	259,664
2019-05-06	$49.21	$50.07	$49.14	$49.61	$38.43	273,238
2019-05-03	$49.63	$50.02	$49.20	$49.64	$38.45	396,021
2019-05-02	$49.61	$49.92	$49.20	$49.60	$38.42	547,429
2019-05-01	$49.32	$50.03	$49.13	$49.62	$38.44	212,226
2019-04-30	$49.51	$50.58	$49.00	$49.53	$38.37	362,048
2019-04-29	$50.57	$50.62	$49.91	$50.00	$38.73	242,021
2019-04-26	$51.20	$51.39	$50.62	$51.18	$38.99	188,291
2019-04-25	$50.78	$51.14	$50.46	$51.12	$38.94	341,938
2019-04-24	$51.36	$51.84	$50.46	$50.63	$38.57	335,018
2019-04-23	$51.09	$52.05	$50.90	$51.25	$39.04	639,507
2019-04-22	$49.30	$51.24	$49.30	$51.10	$38.92	598,676
2019-04-18	$49.39	$49.49	$48.45	$49.28	$37.54	645,969
2019-04-17	$50.44	$50.57	$49.32	$49.40	$37.63	473,577
2019-04-16	$51.11	$51.11	$50.20	$50.39	$38.38	197,659
2019-04-15	$51.30	$51.42	$50.79	$50.79	$38.69	215,815
2019-04-12	$51.49	$51.55	$51.03	$51.05	$38.89	278,056
2019-04-11	$51.64	$51.76	$51.15	$51.22	$39.02	416,428
2019-04-10	$52.06	$52.41	$51.62	$51.67	$39.36	465,661
2019-04-09	$52.36	$52.70	$51.94	$52.04	$39.64	274,652
2019-04-08	$52.91	$53.05	$52.32	$52.33	$39.86	235,753
2019-04-05	$52.40	$52.99	$52.20	$52.91	$40.30	290,377
2019-04-04	$53.06	$53.38	$52.18	$52.37	$39.89	197,978
2019-04-03	$53.44	$53.44	$52.76	$53.06	$40.42	90,142
2019-04-02	$53.33	$53.49	$52.90	$53.25	$40.56	164,175
2019-04-01	$52.59	$53.63	$52.53	$53.22	$40.54	194,208
2019-03-29	$52.50	$52.78	$52.19	$52.35	$39.88	283,137
2019-03-28	$52.38	$52.76	$51.78	$52.23	$39.79	342,508
2019-03-27	$52.37	$52.98	$52.08	$52.51	$40.00	279,939
2019-03-26	$53.15	$53.96	$52.63	$52.88	$40.28	302,873
2019-03-25	$53.44	$53.50	$52.73	$52.98	$40.36	334,124
2019-03-22	$54.53	$54.62	$53.51	$53.62	$40.84	538,195
2019-03-21	$53.68	$55.02	$53.68	$54.85	$41.78	394,517
2019-03-20	$52.77	$54.28	$52.77	$53.58	$40.81	494,226
2019-03-19	$52.85	$53.41	$52.75	$52.81	$40.23	309,741
2019-03-18	$51.50	$52.70	$51.50	$52.70	$40.14	409,226
2019-03-15	$51.76	$51.99	$51.26	$51.84	$39.49	606,463
2019-03-14	$51.62	$52.06	$51.45	$51.79	$39.45	278,422
2019-03-13	$51.70	$52.00	$51.39	$51.41	$39.16	278,909
2019-03-12	$51.58	$51.72	$50.84	$51.51	$39.24	202,173
2019-03-11	$50.95	$51.62	$50.73	$51.40	$39.15	737,782
2019-03-08	$50.27	$50.84	$49.88	$50.53	$38.49	324,299
2019-03-07	$50.24	$51.06	$50.17	$50.68	$38.60	356,566
2019-03-06	$50.11	$50.65	$50.03	$50.19	$38.23	166,557
2019-03-05	$50.58	$50.76	$50.21	$50.39	$38.38	284,072
2019-03-04	$50.25	$50.52	$49.97	$50.45	$38.43	483,466
2019-03-01	$49.13	$50.08	$49.13	$49.77	$37.91	424,343
2019-02-28	$50.41	$50.59	$48.97	$49.06	$37.37	829,858
2019-02-27	$50.39	$50.84	$49.61	$50.24	$38.27	421,451
2019-02-26	$50.59	$50.79	$50.25	$50.28	$38.30	402,724
2019-02-25	$50.52	$50.83	$50.14	$50.60	$38.54	261,124
2019-02-22	$50.67	$50.92	$50.39	$50.52	$38.48	184,310
2019-02-21	$51.15	$51.17	$50.01	$50.31	$38.32	310,476
2019-02-20	$51.35	$51.35	$50.79	$51.01	$38.86	188,787
2019-02-19	$49.80	$51.83	$49.55	$51.35	$39.12	341,643
2019-02-15	$51.75	$51.84	$49.71	$50.13	$38.19	661,990
2019-02-14	$50.79	$51.81	$50.31	$51.47	$39.21	524,942
2019-02-13	$50.69	$50.82	$50.23	$50.71	$38.63	353,307
2019-02-12	$50.12	$50.90	$49.94	$50.41	$38.40	390,990
2019-02-11	$49.00	$49.68	$48.64	$49.54	$37.74	287,584
2019-02-08	$49.53	$50.02	$48.25	$49.15	$37.44	282,791
2019-02-07	$49.48	$49.48	$48.37	$48.62	$37.04	303,691
2019-02-06	$50.37	$50.37	$49.15	$49.73	$37.88	190,724
2019-02-05	$50.60	$50.80	$50.35	$50.50	$38.47	170,377
2019-02-04	$50.44	$50.73	$50.16	$50.53	$38.49	373,148
2019-02-01	$49.07	$50.73	$48.68	$50.44	$38.42	556,744
2019-01-31	$50.29	$50.45	$48.73	$49.02	$37.34	389,529
2019-01-30	$50.76	$51.14	$49.94	$50.71	$37.98	352,916
2019-01-29	$50.79	$50.79	$49.79	$50.37	$37.73	266,197
2019-01-28	$50.21	$50.77	$49.74	$50.50	$37.82	467,170
2019-01-25	$49.35	$50.53	$49.30	$50.45	$37.79	372,776
2019-01-24	$49.16	$49.52	$48.62	$49.16	$36.82	264,273
2019-01-23	$48.25	$49.24	$48.21	$49.06	$36.74	408,610
2019-01-22	$49.15	$49.41	$47.76	$48.00	$35.95	399,628
2019-01-18	$48.79	$49.36	$48.73	$49.36	$36.97	112,039
2019-01-17	$48.84	$49.36	$48.54	$48.74	$36.51	369,680
2019-01-16	$49.22	$49.38	$48.91	$49.24	$36.88	141,204
2019-01-15	$48.21	$49.19	$47.82	$49.14	$36.80	589,983
2019-01-14	$47.76	$48.09	$46.93	$47.65	$35.69	302,093
2019-01-11	$48.47	$48.58	$47.48	$47.99	$35.94	405,284
2019-01-10	$49.25	$49.25	$48.06	$48.67	$36.45	368,277
2019-01-09	$48.33	$49.49	$47.79	$49.33	$36.95	374,244
2019-01-08	$46.02	$48.06	$45.86	$47.84	$35.83	360,029
2019-01-07	$45.74	$46.41	$45.07	$45.49	$34.07	426,917
2019-01-04	$43.91	$45.73	$43.83	$45.34	$33.96	468,247
2019-01-03	$42.67	$43.65	$42.52	$43.42	$32.52	394,715
2019-01-02	$41.80	$43.61	$41.51	$42.72	$32.00	208,656
2018-12-31	$42.45	$42.73	$41.82	$42.11	$31.54	462,578
2018-12-28	$42.50	$42.76	$40.76	$42.04	$31.49	525,451
2018-12-27	$43.06	$43.28	$40.79	$42.39	$31.75	671,486
2018-12-26	$42.66	$43.96	$42.04	$43.47	$32.56	811,102
2018-12-24	$43.71	$43.84	$42.50	$42.50	$31.83	182,131
2018-12-21	$44.34	$44.94	$43.38	$44.20	$33.10	932,832
2018-12-20	$45.17	$45.75	$43.59	$44.38	$33.24	462,666
2018-12-19	$45.08	$46.66	$44.76	$45.23	$33.88	845,542
2018-12-18	$46.46	$46.70	$44.52	$45.11	$33.79	389,264
2018-12-17	$47.32	$47.64	$46.36	$46.59	$34.89	470,856
2018-12-14	$46.91	$48.35	$46.79	$47.31	$35.43	928,779
2018-12-13	$45.45	$47.12	$45.34	$47.06	$35.25	562,578
2018-12-12	$46.06	$46.76	$45.13	$45.27	$33.91	584,203
2018-12-11	$45.56	$46.09	$45.40	$45.64	$34.18	299,544
2018-12-10	$45.51	$45.64	$44.47	$45.35	$33.97	282,026
2018-12-07	$46.53	$46.79	$45.72	$45.87	$34.36	425,357
2018-12-06	$45.93	$46.30	$44.94	$45.77	$34.28	485,702
2018-12-04	$47.75	$48.13	$46.54	$46.75	$35.01	385,863
2018-12-03	$47.65	$48.06	$47.27	$47.91	$35.88	259,219
2018-11-30	$47.55	$47.75	$46.66	$46.90	$35.13	263,731
2018-11-29	$47.47	$48.56	$47.11	$47.49	$35.57	271,788
2018-11-28	$47.52	$47.84	$46.56	$47.58	$35.64	306,052
2018-11-27	$47.93	$48.86	$47.25	$47.31	$35.43	276,096
2018-11-26	$46.72	$48.13	$46.72	$48.00	$35.95	449,728
2018-11-23	$46.46	$46.87	$46.05	$46.44	$34.78	58,434
2018-11-21	$46.30	$47.65	$46.30	$47.16	$35.32	163,229
2018-11-20	$47.75	$47.79	$45.72	$46.16	$34.57	308,209
2018-11-19	$47.70	$48.30	$47.50	$48.14	$36.06	184,716
2018-11-16	$48.88	$48.98	$47.45	$47.70	$35.73	316,592
2018-11-15	$47.99	$49.00	$47.81	$48.79	$36.54	337,511
2018-11-14	$48.15	$48.59	$47.02	$48.23	$36.12	371,473
2018-11-13	$48.84	$49.19	$47.45	$47.63	$35.67	377,222
2018-11-12	$49.25	$49.66	$48.46	$48.65	$36.44	292,244
2018-11-09	$48.91	$49.25	$48.21	$49.11	$36.78	305,286
2018-11-08	$48.67	$49.77	$48.48	$49.09	$36.77	249,033
2018-11-07	$49.25	$49.67	$48.54	$48.56	$36.37	436,625
2018-11-06	$49.33	$49.97	$48.30	$48.67	$36.45	344,727
2018-11-05	$48.73	$50.18	$48.23	$49.29	$36.92	340,359
2018-11-02	$49.25	$49.53	$48.32	$48.43	$36.27	199,120
2018-11-01	$49.45	$49.75	$48.43	$49.08	$36.76	240,998
2018-10-31	$50.10	$51.40	$48.80	$48.91	$36.63	591,179
2018-10-30	$50.50	$50.82	$48.79	$49.85	$37.34	310,133
2018-10-29	$51.52	$52.26	$49.95	$50.53	$37.25	440,027
2018-10-26	$52.00	$52.00	$50.50	$51.02	$37.62	252,266
2018-10-25	$51.34	$51.75	$50.60	$51.52	$37.98	223,766
2018-10-24	$51.63	$52.19	$50.77	$50.77	$37.43	271,266
2018-10-23	$50.93	$52.41	$50.55	$51.81	$38.20	381,789
2018-10-22	$52.16	$52.46	$51.47	$51.82	$38.21	101,538
2018-10-19	$51.72	$52.42	$51.52	$52.01	$38.35	318,744
2018-10-18	$51.23	$52.58	$51.11	$51.45	$37.93	257,868
2018-10-17	$52.32	$52.46	$51.07	$51.40	$37.90	371,964
2018-10-16	$51.56	$52.89	$51.28	$52.35	$38.60	281,957
2018-10-15	$51.35	$51.93	$51.06	$51.21	$37.76	185,589
2018-10-12	$52.64	$52.67	$50.52	$51.34	$37.85	319,820
2018-10-11	$52.07	$52.75	$51.19	$52.12	$38.43	241,724
2018-10-10	$53.32	$53.59	$51.94	$52.00	$38.34	166,703
2018-10-09	$52.98	$53.63	$52.78	$53.30	$39.30	212,471
2018-10-08	$52.55	$53.00	$52.11	$52.90	$39.00	110,924
2018-10-05	$53.10	$53.46	$52.68	$52.86	$38.97	73,784
2018-10-04	$52.92	$53.18	$52.49	$53.00	$39.08	168,292
2018-10-03	$52.90	$53.32	$52.40	$52.99	$39.07	278,622
2018-10-02	$53.10	$53.20	$52.33	$52.75	$38.89	189,812
2018-10-01	$51.45	$53.00	$51.26	$52.93	$39.02	224,950
2018-09-28	$50.00	$51.45	$48.81	$51.14	$37.70	396,945
2018-09-27	$50.51	$51.18	$50.25	$51.03	$37.62	186,352
2018-09-26	$50.73	$51.09	$50.10	$50.35	$37.12	229,313
2018-09-25	$51.58	$51.58	$50.07	$50.70	$37.38	213,519
2018-09-24	$51.89	$51.95	$50.92	$51.03	$37.62	131,437
2018-09-21	$51.59	$51.74	$51.07	$51.61	$38.05	523,861
2018-09-20	$51.57	$51.63	$51.00	$51.53	$37.99	282,318
2018-09-19	$51.79	$51.79	$51.19	$51.43	$37.92	284,798
2018-09-18	$51.82	$52.10	$51.61	$51.78	$38.18	137,542
2018-09-17	$51.60	$52.31	$51.60	$51.80	$38.19	296,006
2018-09-14	$52.10	$52.22	$50.79	$51.91	$38.27	303,377
2018-09-13	$51.94	$52.21	$51.51	$52.02	$38.35	180,708
2018-09-12	$52.20	$52.85	$51.89	$52.04	$38.37	402,568
2018-09-11	$52.05	$52.40	$52.02	$52.20	$38.49	378,709
2018-09-10	$52.76	$52.77	$52.10	$52.20	$38.49	372,623
2018-09-07	$52.20	$52.47	$51.97	$52.28	$38.54	311,246
2018-09-06	$52.77	$53.40	$52.00	$52.21	$38.49	447,402
2018-09-05	$52.01	$52.89	$51.40	$52.70	$38.85	214,536
2018-09-04	$51.40	$52.22	$51.40	$52.03	$38.36	291,920
2018-08-31	$51.50	$51.73	$50.94	$51.46	$37.94	258,601
2018-08-30	$51.62	$51.69	$51.06	$51.57	$38.02	270,806
2018-08-29	$51.47	$52.12	$51.47	$51.62	$38.06	251,036
2018-08-28	$52.02	$52.45	$51.53	$51.76	$38.16	263,807
2018-08-27	$52.81	$52.93	$51.91	$52.10	$38.41	201,537
2018-08-24	$52.72	$53.03	$52.31	$52.81	$38.93	364,918
2018-08-23	$53.51	$53.51	$52.85	$52.85	$38.96	136,783
2018-08-22	$53.09	$53.55	$53.09	$53.44	$39.40	181,957
2018-08-21	$53.71	$53.78	$52.90	$53.06	$39.12	296,457
2018-08-20	$53.94	$53.95	$53.65	$53.76	$39.64	210,474
2018-08-17	$53.64	$53.81	$53.06	$53.70	$39.59	213,893
2018-08-16	$52.76	$53.55	$52.32	$53.32	$39.31	184,119
2018-08-15	$53.03	$53.03	$51.94	$52.52	$38.72	235,761
2018-08-14	$53.10	$53.86	$52.83	$53.15	$39.19	279,471
2018-08-13	$53.52	$53.83	$52.82	$53.12	$39.16	316,054
2018-08-10	$54.29	$54.94	$53.69	$53.72	$39.61	1,778,215
2018-08-09	$53.84	$54.58	$53.79	$54.25	$40.00	553,549
2018-08-08	$53.81	$54.23	$53.31	$54.08	$39.87	421,337
2018-08-07	$54.06	$54.48	$53.42	$53.88	$39.72	269,653
2018-08-06	$53.51	$53.99	$53.38	$53.83	$39.69	146,331
2018-08-03	$53.77	$53.93	$53.18	$53.32	$39.31	148,816
2018-08-02	$53.62	$54.06	$53.27	$53.69	$39.58	316,853
2018-08-01	$53.64	$53.99	$53.24	$53.52	$39.46	277,394
2018-07-31	$53.54	$53.99	$53.43	$53.65	$39.55	254,144
2018-07-30	$52.89	$53.50	$52.55	$53.36	$39.34	265,824
2018-07-27	$54.11	$55.00	$52.59	$53.23	$38.70	649,948
2018-07-26	$53.83	$54.07	$53.29	$53.71	$39.05	362,370
2018-07-25	$52.61	$53.88	$52.52	$53.60	$38.97	318,497
2018-07-24	$52.95	$53.45	$52.36	$52.51	$38.18	301,801
2018-07-23	$52.60	$53.00	$52.11	$52.68	$38.30	318,528
2018-07-20	$53.57	$53.72	$52.30	$52.47	$38.15	245,148
2018-07-19	$52.86	$54.11	$52.37	$53.59	$38.96	519,758
2018-07-18	$50.20	$52.53	$49.73	$52.20	$37.95	532,608
2018-07-17	$50.58	$50.98	$49.94	$50.10	$36.42	189,528
2018-07-16	$50.59	$51.23	$50.50	$50.67	$36.84	191,314
2018-07-13	$50.75	$51.09	$50.31	$50.84	$36.96	147,453
2018-07-12	$49.62	$51.03	$49.62	$50.75	$36.90	157,349
2018-07-11	$49.95	$50.44	$49.56	$49.62	$36.07	157,868
2018-07-10	$50.71	$51.14	$49.93	$50.31	$36.58	136,052
2018-07-09	$50.64	$51.25	$50.27	$50.58	$36.77	193,942
2018-07-06	$50.22	$51.02	$50.03	$50.53	$36.74	111,771
2018-07-05	$50.69	$50.69	$50.05	$50.26	$36.54	120,514
2018-07-03	$51.00	$51.38	$50.19	$50.32	$36.58	121,680
2018-07-02	$50.87	$51.11	$50.02	$50.62	$36.80	196,165
2018-06-29	$50.78	$51.21	$49.91	$51.06	$37.12	224,983
2018-06-28	$50.27	$51.33	$49.62	$50.41	$36.65	349,336
2018-06-27	$51.53	$51.76	$49.84	$50.24	$36.53	440,854
2018-06-26	$50.60	$51.71	$50.12	$51.26	$37.27	219,754
2018-06-25	$51.36	$51.50	$50.41	$50.60	$36.79	194,546
2018-06-22	$52.00	$52.58	$51.41	$51.64	$37.54	263,722
2018-06-21	$51.72	$51.92	$51.00	$51.44	$37.40	205,946
2018-06-20	$51.41	$51.77	$51.32	$51.63	$37.54	283,928
2018-06-19	$51.32	$51.61	$50.21	$51.19	$37.22	273,520
2018-06-18	$51.24	$51.80	$51.11	$51.65	$37.55	306,722
2018-06-15	$52.69	$52.70	$51.27	$51.34	$37.33	389,110
2018-06-14	$52.92	$53.32	$52.65	$52.75	$38.35	223,164
2018-06-13	$53.77	$53.77	$52.77	$52.78	$38.37	112,798
2018-06-12	$54.05	$54.20	$53.42	$53.75	$39.08	587,931
2018-06-11	$53.37	$54.01	$53.06	$53.99	$39.25	609,688
2018-06-08	$53.57	$53.57	$52.75	$53.32	$38.76	322,999
2018-06-07	$53.45	$53.84	$53.20	$53.49	$38.89	270,250
2018-06-06	$53.25	$53.25	$52.60	$53.25	$38.71	187,110
2018-06-05	$53.20	$53.45	$52.52	$53.30	$38.75	187,820
2018-06-04	$53.47	$53.70	$52.93	$53.28	$38.74	417,273
2018-06-01	$52.56	$53.22	$52.13	$53.18	$38.66	210,869
2018-05-31	$51.35	$52.77	$51.35	$52.30	$38.02	372,055
2018-05-30	$51.29	$51.86	$51.11	$51.73	$37.61	282,841
2018-05-29	$50.27	$51.46	$50.27	$51.23	$37.25	168,404
2018-05-25	$50.24	$51.25	$50.19	$50.72	$36.87	219,038
2018-05-24	$50.67	$51.05	$50.03	$50.73	$36.88	253,585
2018-05-23	$50.66	$51.40	$50.55	$50.90	$37.01	287,052
2018-05-22	$50.87	$51.26	$50.64	$50.90	$37.01	308,391
2018-05-21	$50.71	$50.84	$50.17	$50.67	$36.84	198,684
2018-05-18	$50.43	$50.88	$49.95	$50.23	$36.52	210,708
2018-05-17	$50.80	$51.65	$50.49	$50.60	$36.79	194,083
2018-05-16	$50.17	$50.97	$50.17	$50.57	$36.77	225,216
2018-05-15	$50.54	$51.13	$50.28	$50.49	$36.71	337,425
2018-05-14	$49.69	$50.95	$49.60	$50.80	$36.93	220,387
2018-05-11	$49.59	$50.11	$49.35	$49.53	$36.01	209,881
2018-05-10	$49.89	$50.15	$49.32	$49.40	$35.91	183,722
2018-05-09	$48.83	$49.83	$48.83	$49.53	$36.01	179,794
2018-05-08	$48.53	$49.00	$47.72	$48.79	$35.47	211,808
2018-05-07	$49.28	$49.88	$48.43	$48.73	$35.43	158,710
2018-05-04	$48.37	$49.23	$48.17	$49.07	$35.67	251,790
2018-05-03	$49.68	$50.05	$48.38	$48.59	$35.33	472,293
2018-05-02	$50.38	$50.66	$49.63	$49.89	$36.27	366,082
2018-05-01	$49.62	$50.53	$49.44	$50.35	$36.61	268,974
2018-04-30	$49.90	$50.17	$49.01	$49.58	$36.05	205,793
2018-04-27	$50.32	$50.77	$49.20	$49.87	$36.26	183,716
2018-04-26	$51.09	$51.18	$50.31	$50.61	$36.28	244,562
2018-04-25	$50.52	$50.86	$49.72	$50.78	$36.40	194,452
2018-04-24	$51.45	$51.54	$50.51	$50.69	$36.33	214,168
2018-04-23	$50.25	$51.99	$50.09	$51.35	$36.81	425,719
2018-04-20	$51.01	$51.16	$50.06	$50.11	$35.92	143,604
2018-04-19	$52.18	$52.18	$50.74	$51.00	$36.55	157,314
2018-04-18	$52.19	$52.70	$51.36	$51.87	$37.18	275,641
2018-04-17	$51.74	$53.58	$51.50	$52.02	$37.29	513,952
2018-04-16	$49.29	$51.63	$49.04	$51.33	$36.79	459,352
2018-04-13	$48.92	$49.49	$48.42	$49.04	$35.15	271,621
2018-04-12	$49.16	$49.60	$47.89	$48.93	$35.07	240,870
2018-04-11	$48.49	$49.07	$48.11	$48.92	$35.06	187,686
2018-04-10	$47.97	$49.30	$47.90	$48.75	$34.94	240,829
2018-04-09	$47.58	$47.88	$46.81	$47.71	$34.20	167,326
2018-04-06	$48.29	$48.80	$47.10	$47.63	$34.14	183,161
2018-04-05	$47.93	$48.94	$47.19	$48.67	$34.88	127,860
2018-04-04	$47.75	$48.33	$47.15	$47.77	$34.24	95,093
2018-04-03	$47.62	$48.25	$46.50	$48.05	$34.44	126,326
2018-04-02	$47.67	$48.25	$46.97	$47.64	$34.15	128,359
2018-03-29	$47.76	$48.40	$47.30	$47.78	$34.25	190,019
2018-03-28	$46.10	$47.66	$45.51	$47.21	$33.84	285,526
2018-03-27	$47.35	$47.40	$45.89	$46.57	$33.38	168,312
2018-03-26	$47.41	$47.41	$46.25	$47.06	$33.73	238,378
2018-03-23	$46.92	$47.31	$45.94	$47.00	$33.69	438,604
2018-03-22	$48.32	$48.52	$46.39	$46.60	$33.40	456,361
2018-03-21	$47.41	$48.74	$46.88	$48.67	$34.88	325,723
2018-03-20	$48.42	$48.50	$46.89	$47.42	$33.99	422,839
2018-03-19	$50.04	$50.60	$48.16	$48.38	$34.68	377,837
2018-03-16	$49.50	$50.95	$49.13	$50.13	$35.93	1,496,237
2018-03-15	$50.98	$51.50	$46.24	$49.08	$35.18	721,461
2018-03-14	$52.11	$52.31	$50.64	$51.09	$36.62	180,714
2018-03-13	$51.95	$52.29	$51.24	$51.91	$37.21	258,719
2018-03-12	$50.92	$52.09	$50.90	$51.90	$37.20	410,939
2018-03-09	$50.58	$51.36	$50.43	$50.80	$36.41	225,740
2018-03-08	$50.96	$50.98	$49.67	$50.23	$36.00	151,391
2018-03-07	$50.56	$51.41	$50.50	$50.72	$36.35	195,639
2018-03-06	$50.37	$51.07	$49.96	$50.50	$36.20	345,194
2018-03-05	$49.01	$50.79	$49.01	$50.12	$35.92	219,122
2018-03-02	$49.46	$50.01	$48.50	$49.15	$35.23	276,663
2018-03-01	$49.14	$50.19	$48.97	$49.63	$35.57	227,137
2018-02-28	$50.12	$50.78	$49.14	$49.14	$35.22	267,901
2018-02-27	$50.01	$50.39	$49.73	$49.81	$35.70	426,318
2018-02-26	$50.66	$50.67	$49.75	$50.21	$35.99	338,822
2018-02-23	$49.70	$50.59	$49.20	$50.42	$36.14	251,510
2018-02-22	$50.30	$50.56	$48.81	$49.47	$35.46	322,621
2018-02-21	$50.80	$51.89	$49.80	$49.92	$35.78	212,813
2018-02-20	$50.50	$51.77	$50.12	$50.56	$36.24	445,198
2018-02-16	$49.84	$50.81	$49.29	$50.25	$36.02	489,105
2018-02-15	$51.20	$51.36	$49.67	$50.16	$35.95	354,185
2018-02-14	$50.40	$51.61	$50.27	$50.87	$36.46	197,572
2018-02-13	$50.18	$51.15	$49.96	$50.82	$36.43	323,068
2018-02-12	$49.76	$50.34	$48.70	$50.29	$36.05	156,181
2018-02-09	$50.46	$50.46	$47.14	$49.26	$35.31	642,753
2018-02-08	$51.59	$52.00	$50.04	$50.14	$35.94	170,895
2018-02-07	$51.50	$52.35	$50.49	$51.57	$36.96	258,409
2018-02-06	$49.59	$51.99	$49.59	$51.59	$36.98	219,774
2018-02-05	$51.70	$52.32	$49.41	$50.74	$36.37	585,369
2018-02-02	$52.57	$53.54	$51.50	$51.61	$36.99	483,869
2018-02-01	$52.56	$54.59	$52.55	$53.13	$38.08	380,017
2018-01-31	$51.90	$53.03	$51.90	$52.64	$37.73	267,141
2018-01-30	$52.66	$52.82	$51.39	$51.90	$37.20	332,957
2018-01-29	$54.20	$54.57	$53.42	$53.44	$37.81	227,261
2018-01-26	$54.83	$54.99	$54.00	$54.56	$38.60	216,015
2018-01-25	$55.57	$56.24	$54.25	$54.42	$38.50	221,322
2018-01-24	$56.19	$56.47	$54.77	$55.51	$39.27	250,312
2018-01-23	$55.73	$56.48	$54.42	$56.23	$39.78	194,820
2018-01-22	$54.70	$56.10	$54.59	$55.64	$39.37	285,968
2018-01-19	$54.18	$54.84	$54.01	$54.72	$38.72	189,394
2018-01-18	$54.71	$55.25	$54.07	$54.20	$38.35	151,015
2018-01-17	$55.08	$55.24	$54.26	$54.71	$38.71	169,772
2018-01-16	$55.50	$55.94	$55.05	$55.73	$39.43	294,475
2018-01-12	$54.62	$55.42	$53.91	$55.15	$39.02	320,591
2018-01-11	$53.92	$54.55	$53.05	$54.46	$38.53	710,503
2018-01-10	$54.29	$54.60	$53.87	$54.22	$38.36	180,812
2018-01-09	$54.18	$54.58	$54.11	$54.36	$38.46	96,018
2018-01-08	$53.26	$54.58	$53.04	$54.09	$38.27	200,925
2018-01-05	$53.60	$54.11	$52.90	$53.20	$37.64	366,260
2018-01-04	$53.96	$54.05	$53.23	$53.84	$38.09	477,040
2018-01-03	$53.50	$54.33	$53.29	$53.66	$37.97	475,976
2018-01-02	$52.50	$54.39	$52.32	$53.41	$37.79	329,473
2017-12-29	$52.43	$52.49	$52.06	$52.35	$37.04	199,765
2017-12-28	$52.28	$52.43	$51.73	$52.26	$36.97	168,835
2017-12-27	$52.13	$52.41	$51.10	$52.06	$36.83	207,943
2017-12-26	$52.26	$52.59	$51.89	$52.13	$36.88	159,222
2017-12-22	$51.22	$52.49	$50.96	$52.04	$36.82	243,344
2017-12-21	$50.80	$52.09	$50.58	$51.22	$36.24	242,525
2017-12-20	$51.30	$51.38	$50.70	$50.93	$36.03	372,273
2017-12-19	$51.36	$51.78	$50.80	$51.13	$36.18	354,087
2017-12-18	$50.66	$52.51	$50.57	$51.33	$36.32	508,345
2017-12-15	$50.07	$50.47	$49.80	$49.87	$35.28	842,903
2017-12-14	$49.63	$50.65	$49.53	$50.04	$35.40	534,315
2017-12-13	$49.19	$50.00	$48.69	$49.59	$35.09	319,750
2017-12-12	$48.39	$49.49	$48.09	$49.16	$34.78	235,481
2017-12-11	$47.31	$49.09	$47.00	$48.42	$34.26	366,449
2017-12-08	$47.00	$47.71	$46.49	$47.20	$33.39	235,761
2017-12-07	$45.96	$46.90	$45.70	$46.74	$33.07	134,437
2017-12-06	$47.21	$47.40	$45.86	$46.01	$32.55	176,115
2017-12-05	$47.83	$48.26	$47.18	$47.41	$33.54	292,580
2017-12-04	$48.60	$48.79	$47.03	$47.89	$33.88	385,054
2017-12-01	$47.08	$48.34	$46.68	$48.24	$34.13	345,283
2017-11-30	$45.00	$47.36	$44.84	$46.86	$33.15	487,213
2017-11-29	$45.09	$45.29	$44.40	$44.87	$31.75	355,265
2017-11-28	$45.67	$46.37	$44.97	$45.09	$31.90	382,915
2017-11-27	$47.00	$47.03	$45.41	$45.60	$32.26	336,124
2017-11-24	$46.72	$47.24	$46.47	$46.73	$33.06	165,710
2017-11-22	$46.56	$46.87	$45.62	$46.56	$32.94	496,775
2017-11-21	$47.43	$47.61	$46.44	$46.53	$32.92	280,804
2017-11-20	$47.20	$47.58	$46.55	$47.20	$33.39	461,614
2017-11-17	$46.92	$47.50	$46.29	$47.32	$33.48	215,244
2017-11-16	$47.20	$47.50	$46.74	$46.96	$33.22	127,882
2017-11-15	$46.34	$47.50	$45.86	$47.24	$33.42	207,469
2017-11-14	$47.63	$47.63	$46.08	$46.52	$32.91	266,605
2017-11-13	$48.01	$48.27	$47.40	$47.53	$33.63	340,420
2017-11-10	$47.90	$48.72	$47.39	$48.14	$34.06	278,691
2017-11-09	$48.97	$48.97	$47.82	$47.98	$33.95	236,257
2017-11-08	$50.34	$50.74	$48.83	$48.97	$34.65	291,271
2017-11-07	$50.12	$50.49	$49.41	$50.34	$35.62	243,045
2017-11-06	$49.75	$50.20	$49.44	$50.12	$35.46	305,005
2017-11-03	$50.15	$50.78	$49.34	$49.77	$35.21	122,510
2017-11-02	$50.72	$51.15	$49.86	$50.14	$35.47	172,594
2017-11-01	$50.63	$50.92	$50.46	$50.70	$35.87	184,398
2017-10-31	$51.02	$51.38	$50.32	$50.41	$35.67	276,973
2017-10-30	$50.67	$51.46	$50.52	$50.96	$36.05	243,631
2017-10-27	$49.62	$51.60	$49.40	$51.32	$35.86	388,388
2017-10-26	$48.96	$49.88	$48.50	$49.76	$34.77	317,229
2017-10-25	$50.19	$50.19	$48.27	$48.96	$34.21	481,535
2017-10-24	$50.17	$50.40	$49.36	$50.12	$35.02	185,598
2017-10-23	$50.82	$51.41	$49.66	$49.89	$34.86	352,657
2017-10-20	$51.51	$51.65	$50.89	$50.96	$35.60	186,461
2017-10-19	$50.90	$51.61	$50.70	$51.45	$35.95	175,446
2017-10-18	$51.32	$51.50	$50.40	$50.92	$35.58	149,352
2017-10-17	$52.69	$52.81	$51.00	$51.39	$35.90	174,505
2017-10-16	$53.41	$53.67	$51.65	$51.91	$36.27	293,393
2017-10-13	$53.50	$53.91	$53.04	$53.35	$37.27	259,994
2017-10-12	$53.26	$53.61	$52.82	$53.34	$37.27	81,508
2017-10-11	$52.90	$53.96	$52.68	$53.67	$37.50	271,027
2017-10-10	$52.94	$53.82	$52.66	$52.88	$36.95	133,168
2017-10-09	$53.00	$53.46	$52.71	$52.81	$36.90	95,520
2017-10-06	$52.81	$53.34	$52.51	$52.95	$36.99	111,697
2017-10-05	$53.38	$53.87	$52.94	$52.96	$37.00	254,344
2017-10-04	$53.31	$53.61	$52.60	$53.33	$37.26	178,894
2017-10-03	$52.76	$53.50	$52.58	$53.44	$37.34	216,161
2017-10-02	$52.66	$53.14	$52.03	$53.12	$37.11	163,123
2017-09-29	$53.13	$54.66	$52.00	$52.56	$36.72	617,304
2017-09-28	$52.63	$52.86	$51.72	$52.78	$36.88	153,525
2017-09-27	$53.26	$53.48	$52.29	$52.55	$36.71	457,658
2017-09-26	$53.08	$53.52	$52.65	$52.99	$37.02	248,821
2017-09-25	$51.49	$53.36	$51.40	$52.86	$36.93	646,249
2017-09-22	$49.57	$52.00	$48.91	$51.40	$35.91	493,945
2017-09-21	$48.10	$49.00	$47.92	$48.52	$33.90	423,471
2017-09-20	$48.25	$48.74	$47.62	$48.15	$33.64	150,878
2017-09-19	$48.89	$49.00	$48.15	$48.25	$33.71	114,364
2017-09-18	$48.75	$49.25	$48.51	$48.74	$34.05	134,755
2017-09-15	$48.61	$49.25	$48.44	$48.84	$34.12	414,461
2017-09-14	$48.12	$49.02	$47.85	$48.61	$33.96	231,532
2017-09-13	$47.48	$48.12	$47.34	$48.02	$33.55	133,007
2017-09-12	$47.30	$47.62	$46.90	$47.43	$33.14	119,949
2017-09-11	$47.25	$47.59	$46.86	$47.25	$33.01	120,317
2017-09-08	$46.97	$47.52	$46.81	$47.14	$32.93	158,413
2017-09-07	$47.12	$47.38	$46.76	$47.20	$32.98	186,826
2017-09-06	$47.64	$47.87	$47.06	$47.21	$32.98	216,536
2017-09-05	$48.25	$48.37	$47.28	$47.33	$33.07	143,141
2017-09-01	$48.00	$48.25	$47.57	$48.11	$33.61	140,782
2017-08-31	$47.45	$48.43	$47.26	$47.78	$33.38	211,556
2017-08-30	$46.46	$47.62	$46.02	$47.20	$32.98	248,215
2017-08-29	$46.62	$47.05	$46.03	$46.33	$32.37	192,545
2017-08-28	$47.05	$47.41	$46.68	$46.70	$32.63	132,882
2017-08-25	$46.81	$47.16	$46.59	$46.98	$32.82	180,032
2017-08-24	$46.60	$46.90	$46.27	$46.61	$32.56	131,065
2017-08-23	$46.13	$46.76	$45.90	$46.60	$32.56	130,835
2017-08-22	$45.54	$46.42	$45.42	$46.22	$32.29	207,071
2017-08-21	$46.47	$46.74	$45.16	$45.48	$31.77	199,428
2017-08-18	$46.23	$46.74	$45.66	$46.53	$32.51	113,243
2017-08-17	$45.70	$46.50	$45.40	$46.26	$32.32	302,559
2017-08-16	$46.16	$46.58	$45.11	$45.57	$31.84	198,638
2017-08-15	$46.63	$46.69	$45.28	$46.05	$32.17	333,587
2017-08-14	$46.70	$47.32	$46.46	$46.52	$32.50	128,440
2017-08-11	$46.95	$47.40	$46.53	$46.62	$32.57	159,533
2017-08-10	$47.45	$48.46	$47.01	$47.24	$33.00	299,717
2017-08-09	$47.57	$48.27	$47.36	$47.46	$33.16	399,410
2017-08-08	$48.00	$48.22	$47.14	$47.41	$33.12	380,032
2017-08-07	$48.36	$48.47	$48.04	$48.08	$33.59	107,880
2017-08-04	$48.99	$49.00	$48.11	$48.35	$33.78	334,395
2017-08-03	$49.53	$50.41	$48.63	$48.91	$34.17	654,639
2017-08-02	$49.44	$49.92	$48.67	$49.49	$34.58	808,047
2017-08-01	$50.28	$50.93	$49.35	$49.50	$34.58	280,666
2017-07-31	$50.11	$50.68	$49.34	$50.26	$35.11	195,972
2017-07-28	$49.91	$50.21	$49.55	$49.85	$34.83	133,094
2017-07-27	$50.39	$50.92	$49.53	$49.90	$34.86	267,252
2017-07-26	$51.08	$51.41	$50.69	$51.00	$35.20	190,368
2017-07-25	$50.74	$51.15	$50.54	$50.90	$35.13	168,101
2017-07-24	$50.42	$50.71	$49.91	$50.41	$34.79	183,265
2017-07-21	$50.83	$51.13	$50.27	$50.42	$34.80	334,847
2017-07-20	$51.08	$51.69	$50.54	$50.79	$35.05	93,653
2017-07-19	$51.36	$51.92	$50.78	$50.85	$35.09	203,990
2017-07-18	$51.77	$52.33	$51.00	$51.18	$35.32	258,195
2017-07-17	$50.94	$51.71	$50.66	$51.43	$35.49	152,297
2017-07-14	$50.00	$51.46	$49.97	$51.22	$35.35	360,372
2017-07-13	$49.37	$50.13	$48.64	$50.00	$34.51	120,863
2017-07-12	$48.90	$50.00	$48.82	$49.42	$34.11	173,737
2017-07-11	$48.50	$49.21	$48.44	$48.72	$33.62	249,459
2017-07-10	$50.05	$50.20	$47.75	$47.75	$32.95	276,878
2017-07-07	$49.08	$50.20	$48.40	$50.20	$34.65	121,504
2017-07-06	$49.89	$50.22	$49.00	$49.17	$33.93	212,350
2017-07-05	$50.66	$50.98	$49.47	$49.79	$34.36	598,704
2017-07-03	$49.60	$50.78	$49.60	$50.65	$34.96	108,622
2017-06-30	$49.79	$50.24	$49.18	$49.42	$34.11	338,940
2017-06-29	$49.77	$50.67	$49.33	$49.46	$34.13	329,756
2017-06-28	$48.77	$50.31	$48.47	$49.55	$34.20	282,876
2017-06-27	$48.72	$49.21	$48.37	$48.56	$33.51	394,536
2017-06-26	$48.63	$49.25	$48.04	$48.77	$33.66	485,046
2017-06-23	$47.65	$48.87	$47.25	$48.68	$33.60	399,360
2017-06-22	$46.00	$47.61	$46.00	$47.58	$32.84	426,583
2017-06-21	$45.65	$46.16	$45.48	$45.88	$31.66	195,281
2017-06-20	$46.33	$46.38	$45.10	$45.60	$31.47	258,359
2017-06-19	$46.97	$46.97	$46.29	$46.58	$32.15	270,282
2017-06-16	$46.34	$46.79	$45.96	$46.68	$32.22	306,057
2017-06-15	$46.43	$46.94	$45.74	$46.25	$31.92	276,879
2017-06-14	$47.21	$48.01	$46.58	$46.61	$32.17	217,188
2017-06-13	$47.11	$47.44	$47.06	$47.24	$32.60	176,663
2017-06-12	$47.91	$48.37	$47.01	$47.14	$32.53	267,610
2017-06-09	$47.28	$48.46	$47.00	$47.70	$32.92	436,623
2017-06-08	$48.37	$48.43	$46.98	$47.20	$32.58	585,931
2017-06-07	$49.33	$49.39	$48.29	$48.35	$33.37	244,808
2017-06-06	$48.98	$49.38	$48.50	$49.30	$34.02	143,078
2017-06-05	$48.60	$49.29	$48.40	$48.97	$33.80	195,449
2017-06-02	$49.43	$49.43	$48.50	$48.81	$33.69	360,758
2017-06-01	$49.81	$49.83	$49.21	$49.49	$34.16	178,346
2017-05-31	$49.45	$49.59	$48.61	$49.52	$34.18	637,280
2017-05-30	$50.48	$50.48	$49.16	$49.59	$34.22	271,678
2017-05-26	$51.46	$51.95	$50.49	$50.57	$34.90	144,521
2017-05-25	$52.06	$52.25	$51.05	$51.64	$35.64	231,935
2017-05-24	$52.66	$53.04	$52.10	$52.18	$36.01	159,007
2017-05-23	$52.38	$52.90	$51.59	$52.60	$36.30	277,929
2017-05-22	$53.05	$53.05	$52.00	$52.13	$35.98	368,970
2017-05-19	$51.58	$53.14	$51.09	$52.95	$36.54	218,889
2017-05-18	$51.07	$51.69	$50.79	$51.47	$35.52	197,930
2017-05-17	$52.62	$53.00	$51.33	$51.39	$35.47	204,166
2017-05-16	$52.50	$53.19	$52.05	$52.87	$36.49	2,436,072
2017-05-15	$52.83	$53.10	$52.51	$52.57	$36.28	242,808
2017-05-12	$52.04	$53.60	$51.72	$52.33	$36.12	260,353
2017-05-11	$51.96	$52.15	$51.33	$51.85	$35.78	151,883
2017-05-10	$51.78	$52.25	$51.16	$51.86	$35.79	293,094
2017-05-09	$52.14	$52.15	$50.91	$51.58	$35.60	126,919
2017-05-08	$52.33	$52.84	$51.75	$52.01	$35.89	178,700
2017-05-05	$50.98	$52.81	$50.79	$52.50	$36.23	262,568
2017-05-04	$52.88	$53.45	$50.50	$51.05	$35.23	671,626
2017-05-03	$52.64	$53.29	$52.15	$53.06	$36.62	374,081
2017-05-02	$52.29	$53.32	$52.13	$52.96	$36.55	339,148
2017-05-01	$52.77	$53.01	$52.15	$52.29	$36.09	130,379
2017-04-28	$52.20	$53.50	$51.72	$52.68	$36.36	125,877
2017-04-27	$53.00	$53.51	$52.21	$52.60	$36.30	404,598
2017-04-26	$53.59	$53.89	$53.07	$53.59	$36.58	217,011
2017-04-25	$52.19	$53.79	$52.19	$53.73	$36.67	184,739
2017-04-24	$52.00	$52.50	$51.57	$52.38	$35.75	110,919
2017-04-21	$51.78	$51.87	$51.47	$51.76	$35.33	130,565
2017-04-20	$52.03	$52.41	$51.25	$51.98	$35.48	139,128
2017-04-19	$52.31	$52.47	$51.65	$51.70	$35.29	110,064
2017-04-18	$52.06	$52.41	$51.64	$52.14	$35.59	137,460
2017-04-17	$52.42	$52.49	$51.75	$52.06	$35.53	155,053
2017-04-13	$52.40	$52.96	$52.28	$52.36	$35.74	144,206
2017-04-12	$52.94	$53.23	$52.52	$52.65	$35.94	130,931
2017-04-11	$53.37	$53.49	$52.36	$53.00	$36.18	218,681
2017-04-10	$53.54	$53.88	$52.90	$53.25	$36.35	130,915
2017-04-07	$53.35	$54.24	$52.59	$53.35	$36.41	240,575
2017-04-06	$51.44	$53.60	$51.29	$53.33	$36.40	518,625
2017-04-05	$51.54	$52.05	$51.39	$51.44	$35.11	213,345
2017-04-04	$51.28	$51.69	$50.92	$51.46	$35.12	154,881
2017-04-03	$51.05	$51.62	$51.05	$51.46	$35.12	234,420
2017-03-31	$50.59	$51.45	$50.58	$51.35	$35.05	208,056
2017-03-30	$50.38	$50.86	$50.15	$50.70	$34.61	225,292
2017-03-29	$49.77	$50.51	$49.59	$50.33	$34.35	374,640
2017-03-28	$50.02	$50.23	$49.88	$49.90	$34.06	160,661
2017-03-27	$49.78	$50.07	$49.57	$49.87	$34.04	146,043
2017-03-24	$50.27	$50.73	$50.09	$50.23	$34.28	99,707
2017-03-23	$50.06	$50.60	$49.74	$50.26	$34.30	182,532
2017-03-22	$50.53	$50.53	$49.57	$50.14	$34.22	291,128
2017-03-21	$50.77	$51.11	$49.81	$50.53	$34.49	343,969
2017-03-20	$50.91	$51.10	$50.47	$50.79	$34.67	260,191
2017-03-17	$51.02	$51.20	$50.44	$50.91	$34.75	876,358
2017-03-16	$51.50	$51.72	$50.67	$51.15	$34.91	222,523
2017-03-15	$51.18	$51.92	$50.98	$51.44	$35.11	404,476
2017-03-14	$51.68	$51.68	$50.66	$51.09	$34.87	389,716
2017-03-13	$52.94	$53.16	$51.63	$51.80	$35.36	458,083
2017-03-10	$53.12	$53.50	$52.50	$52.73	$35.99	225,907
2017-03-09	$53.52	$53.66	$52.28	$52.87	$36.09	351,093
2017-03-08	$54.51	$55.06	$53.89	$53.89	$36.78	133,075
2017-03-07	$55.00	$55.43	$54.62	$54.99	$37.53	156,292
2017-03-06	$55.25	$55.58	$55.01	$55.08	$37.59	211,814
2017-03-03	$55.95	$56.22	$55.31	$55.34	$37.77	146,179
2017-03-02	$55.49	$56.33	$55.49	$56.08	$38.28	254,657
2017-03-01	$55.98	$56.71	$55.61	$55.88	$38.14	192,398
2017-02-28	$55.71	$56.75	$55.55	$55.63	$37.97	433,158
2017-02-27	$55.50	$56.69	$55.50	$55.97	$38.20	394,448
2017-02-24	$56.50	$56.54	$55.75	$55.98	$38.21	316,689
2017-02-23	$56.88	$57.23	$56.17	$56.58	$38.62	154,809
2017-02-22	$56.65	$57.24	$56.22	$56.43	$38.52	166,901
2017-02-21	$56.35	$57.61	$56.30	$57.58	$39.30	297,403
2017-02-17	$55.86	$56.40	$55.52	$56.21	$38.37	196,490
2017-02-16	$56.60	$56.70	$55.39	$56.15	$38.33	304,852
2017-02-15	$56.54	$56.74	$56.19	$56.40	$38.50	328,306
2017-02-14	$56.00	$56.74	$55.90	$56.41	$38.50	1,323,876
2017-02-13	$56.03	$56.20	$55.14	$55.76	$38.06	415,859
2017-02-10	$55.59	$56.21	$55.50	$55.87	$38.13	192,326
2017-02-09	$55.10	$56.22	$55.10	$55.50	$37.88	324,402
2017-02-08	$53.67	$54.95	$53.48	$54.82	$37.42	224,395
2017-02-07	$55.03	$55.35	$53.04	$54.14	$36.95	492,478
2017-02-06	$57.42	$57.42	$55.01	$55.45	$37.85	325,473
2017-02-03	$57.16	$58.00	$55.78	$57.06	$38.95	725,987
2017-02-02	$56.82	$56.89	$56.06	$56.63	$38.65	342,412
2017-02-01	$56.71	$57.15	$56.09	$56.47	$38.54	254,812
2017-01-31	$56.15	$56.23	$55.39	$56.17	$38.34	209,808
2017-01-30	$56.00	$56.26	$55.55	$55.89	$38.15	385,997
2017-01-27	$54.51	$56.34	$54.51	$56.14	$38.32	400,465
2017-01-26	$55.00	$55.24	$54.71	$55.04	$37.20	467,918
2017-01-25	$54.00	$54.60	$53.59	$54.55	$36.87	334,943
2017-01-24	$53.08	$53.87	$52.89	$53.57	$36.20	396,068
2017-01-23	$52.31	$53.34	$52.03	$52.95	$35.79	408,371
2017-01-20	$52.37	$52.74	$52.04	$52.21	$35.29	268,146
2017-01-19	$52.65	$53.00	$52.08	$52.10	$35.21	359,388
2017-01-18	$51.99	$52.97	$51.49	$52.66	$35.59	467,705
2017-01-17	$51.25	$52.82	$50.85	$52.20	$35.28	617,544
2017-01-13	$49.57	$51.16	$49.01	$51.06	$34.51	359,878
2017-01-12	$49.96	$50.00	$49.25	$49.48	$33.44	233,062
2017-01-11	$49.16	$50.32	$48.90	$49.77	$33.64	297,482
2017-01-10	$49.58	$50.10	$48.96	$49.08	$33.17	224,132
2017-01-09	$51.10	$51.44	$50.09	$50.15	$33.89	373,706
2017-01-06	$50.39	$51.37	$50.14	$51.37	$34.72	1,024,338
2017-01-05	$50.33	$50.48	$49.92	$50.15	$33.89	159,870
2017-01-04	$49.60	$50.16	$49.07	$50.06	$33.83	297,564
2017-01-03	$49.22	$50.10	$48.75	$49.69	$33.58	473,653
2016-12-30	$48.00	$48.70	$47.89	$48.64	$32.87	241,176
2016-12-29	$48.60	$48.89	$47.91	$48.04	$32.47	277,799
2016-12-28	$49.09	$49.24	$48.60	$48.65	$32.88	242,579
2016-12-27	$48.49	$49.12	$48.23	$49.00	$33.12	259,290
2016-12-23	$48.31	$48.77	$48.24	$48.45	$32.74	183,175
2016-12-22	$47.46	$48.87	$47.45	$48.29	$32.64	441,812
2016-12-21	$47.57	$47.74	$47.13	$47.53	$32.12	394,157
2016-12-20	$47.05	$47.64	$46.96	$47.38	$32.02	639,154
2016-12-19	$46.69	$47.04	$46.17	$47.01	$31.77	284,303
2016-12-16	$45.29	$47.07	$45.05	$46.48	$31.41	2,047,178
2016-12-15	$44.75	$45.86	$44.18	$45.40	$30.68	680,162
2016-12-14	$46.00	$46.99	$45.00	$45.35	$30.65	616,871
2016-12-13	$46.20	$46.26	$45.01	$46.26	$31.26	376,948
2016-12-12	$46.34	$46.34	$45.52	$45.74	$30.91	322,721
2016-12-09	$46.15	$46.25	$45.43	$45.47	$30.73	202,465
2016-12-08	$46.05	$46.29	$45.72	$45.94	$31.05	242,968
2016-12-07	$45.31	$45.93	$45.22	$45.87	$31.00	363,990
2016-12-06	$45.70	$45.81	$45.18	$45.38	$30.67	361,375
2016-12-05	$45.69	$45.86	$44.96	$45.80	$30.95	190,887
2016-12-02	$44.95	$45.70	$44.95	$45.19	$30.54	154,250
2016-12-01	$45.77	$45.80	$44.93	$45.14	$30.51	406,615
2016-11-30	$45.18	$46.01	$44.62	$45.13	$30.50	498,131
2016-11-29	$44.35	$45.10	$43.31	$44.21	$29.88	667,436
2016-11-28	$44.92	$45.35	$44.36	$44.81	$30.28	474,645
2016-11-25	$45.50	$45.50	$44.56	$44.78	$30.26	148,126
2016-11-23	$44.68	$46.16	$44.68	$45.72	$30.90	351,085
2016-11-22	$43.75	$45.27	$43.51	$44.94	$30.37	774,510
2016-11-21	$43.50	$43.88	$43.25	$43.63	$29.49	744,032
2016-11-18	$44.04	$44.04	$43.23	$43.35	$29.30	348,573
2016-11-17	$43.74	$43.90	$43.25	$43.68	$29.52	338,349
2016-11-16	$43.93	$44.25	$43.37	$43.50	$29.40	325,497
2016-11-15	$44.01	$44.22	$43.44	$43.90	$29.67	407,425
2016-11-14	$44.00	$44.00	$43.50	$43.57	$29.45	446,932
2016-11-11	$44.06	$44.37	$43.58	$43.77	$29.58	213,437
2016-11-10	$44.42	$44.79	$43.84	$44.44	$30.03	443,276
2016-11-09	$44.53	$45.15	$43.91	$44.22	$29.89	350,687
2016-11-08	$44.80	$45.05	$44.50	$44.59	$30.14	227,271
2016-11-07	$45.47	$45.92	$44.82	$44.85	$30.31	303,595
2016-11-04	$44.62	$45.58	$44.31	$45.08	$30.47	342,204
2016-11-03	$44.02	$45.12	$43.93	$44.93	$30.37	331,332
2016-11-02	$43.79	$44.23	$42.47	$44.07	$29.78	418,874
2016-11-01	$44.35	$44.35	$43.91	$44.05	$29.77	308,354
2016-10-31	$45.07	$45.26	$43.61	$44.20	$29.87	390,482
2016-10-28	$47.07	$47.41	$45.25	$45.41	$30.33	509,027
2016-10-27	$46.72	$47.17	$46.58	$47.08	$31.44	281,374
2016-10-26	$46.90	$47.33	$46.70	$46.72	$31.20	217,889
2016-10-25	$47.30	$47.40	$46.93	$47.04	$31.41	441,238
2016-10-24	$48.00	$48.13	$47.32	$47.49	$31.71	315,471
2016-10-21	$47.52	$48.17	$47.20	$47.75	$31.89	1,457,557
2016-10-20	$47.26	$47.78	$46.95	$47.60	$31.79	353,895
2016-10-19	$46.99	$47.76	$46.99	$47.33	$31.61	399,020
2016-10-18	$46.85	$47.14	$46.42	$46.92	$31.33	260,200
2016-10-17	$47.07	$47.16	$46.65	$46.84	$31.28	163,715
2016-10-14	$47.18	$47.26	$46.80	$46.99	$31.38	410,753
2016-10-13	$47.00	$47.25	$46.45	$47.00	$31.39	1,308,165
2016-10-12	$47.10	$47.22	$46.76	$46.99	$31.38	320,807
2016-10-11	$47.19	$47.63	$46.72	$46.98	$31.37	298,668
2016-10-10	$47.58	$47.88	$47.14	$47.44	$31.68	219,916
2016-10-07	$47.87	$47.87	$46.90	$47.49	$31.71	279,179
2016-10-06	$47.90	$47.90	$46.90	$47.69	$31.85	189,458
2016-10-05	$48.00	$48.01	$47.51	$47.82	$31.93	450,124
2016-10-04	$47.77	$48.18	$47.68	$47.82	$31.93	137,900
2016-10-03	$48.46	$48.82	$47.74	$47.83	$31.94	278,551
2016-09-30	$48.25	$48.69	$47.68	$48.60	$32.46	616,948
2016-09-29	$48.37	$48.57	$47.51	$47.78	$31.91	301,983
2016-09-28	$47.80	$48.78	$47.51	$48.17	$32.17	327,653
2016-09-27	$47.88	$48.03	$47.31	$47.70	$31.85	282,888
2016-09-26	$47.48	$48.18	$47.32	$47.88	$31.97	310,315
2016-09-23	$47.28	$48.27	$47.05	$47.36	$31.63	699,900
2016-09-22	$47.89	$47.95	$47.11	$47.29	$31.58	643,957
2016-09-21	$46.90	$47.30	$46.69	$47.08	$31.44	564,541
2016-09-20	$46.60	$46.87	$46.31	$46.54	$31.08	372,383
2016-09-19	$47.10	$47.64	$46.61	$46.67	$31.17	404,058
2016-09-16	$47.00	$47.78	$46.97	$47.00	$31.39	942,797
2016-09-15	$47.30	$47.84	$47.06	$47.41	$31.66	398,816
2016-09-14	$47.08	$47.75	$47.00	$47.30	$31.59	415,586
2016-09-13	$48.02	$48.23	$46.75	$47.00	$31.39	579,580
2016-09-12	$48.49	$49.09	$47.92	$48.17	$32.17	442,354
2016-09-09	$49.12	$49.67	$48.60	$48.87	$32.64	283,492
2016-09-08	$49.81	$50.20	$49.42	$49.58	$33.11	287,170
2016-09-07	$49.88	$50.09	$49.17	$49.81	$33.26	724,168
2016-09-06	$49.85	$50.09	$49.40	$49.69	$33.18	506,259
2016-09-02	$49.88	$49.95	$49.00	$49.61	$33.13	683,751
2016-09-01	$49.14	$49.78	$48.32	$49.63	$33.14	325,486
2016-08-31	$49.21	$49.80	$49.17	$49.47	$33.04	592,338
2016-08-30	$49.34	$49.64	$49.04	$49.63	$33.14	391,323
2016-08-29	$49.04	$49.53	$48.96	$49.20	$32.86	283,778
2016-08-26	$49.21	$49.97	$48.82	$49.23	$32.88	341,896
2016-08-25	$48.59	$49.65	$48.38	$49.27	$32.90	496,209
2016-08-24	$48.58	$48.98	$48.50	$48.70	$32.52	483,811
2016-08-23	$49.19	$49.27	$48.51	$48.65	$32.49	1,294,466
2016-08-22	$49.42	$49.42	$48.66	$48.91	$32.66	235,939
2016-08-19	$49.50	$49.63	$48.75	$49.37	$32.97	246,055
2016-08-18	$49.40	$49.50	$48.93	$49.24	$32.88	423,960
2016-08-17	$49.50	$49.53	$48.82	$48.93	$32.68	606,124
2016-08-16	$49.67	$49.67	$49.39	$49.45	$33.02	358,899
2016-08-15	$49.76	$49.76	$49.30	$49.56	$33.10	274,928
2016-08-12	$49.27	$49.63	$48.75	$49.61	$33.13	677,723
2016-08-11	$49.51	$49.60	$47.91	$48.98	$32.71	1,004,836
2016-08-10	$49.03	$49.30	$48.32	$48.95	$32.69	966,826
2016-08-09	$49.82	$49.94	$48.79	$48.81	$32.60	2,528,281
2016-08-08	$51.29	$52.35	$50.95	$52.31	$34.93	263,720
2016-08-05	$50.94	$51.97	$50.48	$50.85	$33.96	317,473
2016-08-04	$51.81	$52.64	$50.52	$50.83	$33.94	548,774
2016-08-03	$53.41	$53.70	$51.30	$51.81	$34.60	639,927
2016-08-02	$53.60	$53.62	$51.96	$52.76	$35.23	433,840
2016-08-01	$53.15	$53.45	$52.25	$52.79	$35.25	339,260
2016-07-29	$53.49	$53.92	$52.76	$53.50	$35.39	234,949
2016-07-28	$53.35	$53.91	$52.77	$53.50	$35.39	292,910
2016-07-27	$54.22	$54.42	$52.71	$53.22	$35.20	243,644
2016-07-26	$53.76	$54.33	$53.04	$53.74	$35.55	171,340
2016-07-25	$54.76	$55.04	$53.43	$53.99	$35.71	129,269
2016-07-22	$54.19	$54.64	$53.67	$54.60	$36.12	129,916
2016-07-21	$55.09	$55.75	$54.00	$54.63	$36.14	197,818
2016-07-20	$54.43	$55.52	$54.18	$55.00	$36.38	252,192
2016-07-19	$55.17	$55.52	$54.20	$54.76	$36.22	166,624
2016-07-18	$55.59	$55.74	$55.02	$55.50	$36.71	216,814
2016-07-15	$55.68	$56.00	$55.38	$55.57	$36.76	169,142
2016-07-14	$55.65	$56.00	$54.65	$55.97	$37.02	198,601
2016-07-13	$55.60	$56.44	$55.04	$55.57	$36.76	229,780
2016-07-12	$55.03	$55.83	$55.03	$55.81	$36.92	202,642
2016-07-11	$54.25	$55.33	$53.88	$54.33	$35.94	251,955
2016-07-08	$53.62	$54.22	$52.52	$54.11	$35.79	204,354
2016-07-07	$54.35	$55.00	$52.82	$53.12	$35.14	429,895
2016-07-06	$53.48	$54.03	$52.77	$53.90	$35.65	344,633
2016-07-05	$54.38	$54.80	$52.47	$53.87	$35.63	369,323
2016-07-01	$55.95	$56.45	$54.92	$54.92	$36.33	260,241
2016-06-30	$54.52	$55.87	$53.88	$55.87	$36.96	357,375
2016-06-29	$53.41	$54.95	$53.11	$54.60	$36.12	255,999
2016-06-28	$52.56	$53.94	$51.71	$53.45	$35.36	328,470
2016-06-27	$53.17	$53.21	$51.25	$51.70	$34.20	627,657
2016-06-24	$53.05	$54.12	$51.75	$53.25	$35.22	652,314
2016-06-23	$54.55	$54.65	$53.59	$54.33	$35.94	581,410
2016-06-22	$54.87	$54.98	$53.61	$53.94	$35.68	514,721
2016-06-21	$54.55	$55.25	$53.68	$54.05	$35.75	402,286
2016-06-20	$53.79	$55.75	$53.58	$54.39	$35.98	578,830
2016-06-17	$54.73	$55.50	$51.77	$53.58	$35.44	3,071,317
2016-06-16	$53.41	$54.79	$51.94	$53.82	$35.60	933,379
2016-06-15	$52.95	$53.62	$52.02	$53.20	$35.19	683,409
2016-06-14	$53.60	$54.51	$52.37	$53.52	$35.40	1,365,945
2016-06-13	$53.31	$54.52	$53.31	$53.77	$35.57	307,944
2016-06-10	$53.67	$54.56	$53.00	$54.15	$35.82	638,855
2016-06-09	$54.64	$55.11	$53.21	$53.51	$35.40	452,993
2016-06-08	$55.55	$56.15	$53.99	$54.64	$36.14	779,312
2016-06-07	$56.14	$56.52	$54.89	$55.07	$36.43	1,098,615
2016-06-06	$55.86	$56.64	$55.12	$56.11	$37.12	639,898
2016-06-03	$55.65	$55.85	$55.01	$55.23	$36.53	371,994
2016-06-02	$55.10	$55.82	$54.69	$55.39	$36.64	363,473
2016-06-01	$54.93	$55.50	$54.19	$55.19	$36.51	377,749
2016-05-31	$54.09	$55.43	$53.92	$54.93	$36.34	1,041,749
2016-05-27	$53.44	$54.40	$52.81	$54.40	$35.98	530,588
2016-05-26	$52.45	$53.44	$52.45	$53.37	$35.30	534,438
2016-05-25	$52.67	$53.35	$52.21	$52.23	$34.55	584,863
2016-05-24	$52.66	$53.31	$52.10	$52.65	$34.83	398,954
2016-05-23	$52.17	$52.98	$51.58	$52.72	$34.87	617,589
2016-05-20	$53.01	$53.42	$51.72	$52.13	$34.48	465,501
2016-05-19	$51.56	$53.14	$50.15	$53.09	$35.12	766,232
2016-05-18	$53.26	$53.51	$51.44	$51.56	$34.11	1,393,830
2016-05-17	$53.73	$54.34	$52.93	$53.48	$35.38	713,948
2016-05-16	$53.64	$54.17	$53.20	$53.47	$35.37	694,380
2016-05-13	$53.75	$54.53	$52.34	$53.33	$35.28	996,949
2016-05-12	$53.27	$53.93	$52.50	$53.49	$35.38	1,236,906
2016-05-11	$52.97	$53.32	$50.96	$52.50	$34.73	821,943
2016-05-10	$53.39	$54.04	$52.08	$53.00	$35.06	561,127
2016-05-09	$53.08	$53.90	$52.05	$53.39	$35.32	877,168
2016-05-06	$53.00	$54.39	$53.00	$53.09	$35.12	670,326
2016-05-05	$54.84	$55.11	$52.50	$53.00	$35.06	7,408,679
2016-05-04	$56.39	$57.32	$55.50	$56.49	$37.37	430,582
2016-05-03	$55.00	$56.64	$53.78	$56.38	$37.29	339,670
2016-05-02	$57.74	$58.46	$55.10	$56.42	$37.32	673,078
2016-04-29	$59.73	$59.98	$55.56	$57.24	$37.86	708,741
2016-04-28	$61.03	$61.44	$59.55	$59.55	$39.06	430,685
2016-04-27	$59.52	$62.66	$59.10	$60.92	$39.96	657,626
2016-04-26	$62.57	$62.57	$59.06	$59.41	$38.97	548,583
2016-04-25	$61.44	$62.46	$61.01	$61.75	$40.51	556,802
2016-04-22	$60.99	$62.12	$60.83	$61.83	$40.56	264,155
2016-04-21	$61.00	$61.99	$59.52	$60.71	$39.82	458,341
2016-04-20	$59.41	$60.46	$57.55	$60.26	$39.53	500,602
2016-04-19	$59.50	$60.79	$58.12	$59.37	$38.94	766,715
2016-04-18	$58.45	$60.57	$57.53	$59.33	$38.92	626,029
2016-04-15	$60.65	$61.72	$58.45	$58.49	$38.37	1,351,024
2016-04-14	$62.15	$63.29	$59.90	$60.62	$39.76	348,010
2016-04-13	$62.65	$63.45	$61.00	$62.06	$40.71	202,925
2016-04-12	$60.70	$63.26	$60.44	$62.99	$41.32	315,433
2016-04-11	$60.61	$61.58	$60.07	$60.81	$39.89	245,840
2016-04-08	$60.08	$61.41	$60.00	$60.31	$39.56	246,561
2016-04-07	$61.03	$62.43	$58.44	$59.25	$38.87	206,623
2016-04-06	$61.59	$62.50	$60.60	$61.52	$40.36	182,671
2016-04-05	$62.90	$62.95	$60.93	$61.44	$40.30	169,377
2016-04-04	$63.45	$64.83	$62.84	$63.35	$41.56	384,322
2016-04-01	$61.59	$63.42	$61.17	$63.42	$41.60	336,350
2016-03-31	$62.08	$63.66	$61.99	$62.59	$41.06	487,651
2016-03-30	$62.53	$63.95	$61.75	$62.25	$40.83	344,786
2016-03-29	$60.69	$63.66	$60.69	$61.71	$40.48	319,395
2016-03-28	$63.34	$63.34	$60.83	$61.71	$40.48	373,174
2016-03-24	$63.31	$66.81	$62.41	$62.50	$41.00	904,262
2016-03-23	$59.83	$62.98	$59.46	$62.93	$41.28	737,809
2016-03-22	$60.07	$62.87	$59.67	$60.27	$39.54	554,600
2016-03-21	$62.40	$62.46	$59.37	$60.24	$39.52	385,504
2016-03-18	$64.20	$65.00	$60.46	$62.38	$40.92	2,802,468
2016-03-17	$61.70	$66.42	$61.04	$62.69	$41.12	671,649
2016-03-16	$59.13	$62.08	$58.70	$60.52	$39.70	541,788
2016-03-15	$58.40	$60.00	$56.80	$58.50	$38.37	589,129
2016-03-14	$57.92	$59.68	$56.59	$58.97	$38.68	833,512
2016-03-11	$56.94	$60.61	$56.94	$58.50	$38.37	499,379
2016-03-10	$58.14	$58.99	$55.51	$56.30	$36.93	590,799
2016-03-09	$58.85	$59.15	$57.01	$58.31	$38.25	431,373
2016-03-08	$62.72	$63.20	$58.03	$58.37	$38.29	284,323
2016-03-07	$60.37	$64.05	$60.23	$63.15	$41.42	303,807
2016-03-04	$60.59	$60.97	$56.92	$60.77	$39.86	398,352
2016-03-03	$58.63	$60.95	$58.63	$60.17	$39.47	230,217
2016-03-02	$59.11	$60.70	$58.20	$58.57	$38.42	358,249
2016-03-01	$60.42	$61.71	$59.58	$59.64	$39.12	310,301
2016-02-29	$59.94	$62.06	$59.94	$60.27	$39.54	260,492
2016-02-26	$60.53	$63.30	$59.28	$59.68	$39.15	201,752
2016-02-25	$60.65	$61.98	$58.74	$59.09	$38.76	199,309
2016-02-24	$60.00	$61.78	$58.00	$60.04	$39.38	360,379
2016-02-23	$60.55	$62.28	$59.86	$60.76	$39.86	214,441
2016-02-22	$58.09	$61.31	$56.97	$61.04	$40.04	436,654
2016-02-19	$56.12	$57.39	$55.97	$56.76	$37.23	389,047
2016-02-18	$58.76	$59.98	$56.20	$56.60	$37.13	604,158
2016-02-17	$58.43	$61.36	$57.18	$57.47	$37.70	295,525
2016-02-16	$57.63	$58.94	$56.93	$57.50	$37.72	283,534
2016-02-12	$57.70	$57.96	$56.03	$56.22	$36.88	216,188
2016-02-11	$58.11	$58.11	$55.16	$56.02	$36.75	366,331
2016-02-10	$58.82	$60.76	$57.68	$58.82	$38.58	298,072
2016-02-09	$55.82	$58.74	$55.41	$58.24	$38.20	297,716
2016-02-08	$58.05	$59.42	$54.78	$57.74	$37.88	365,104
2016-02-05	$56.72	$59.58	$55.04	$58.45	$38.34	329,153
2016-02-04	$55.21	$57.99	$54.40	$57.14	$37.48	329,886
2016-02-03	$56.98	$56.98	$53.51	$54.40	$35.68	202,198
2016-02-02	$55.25	$56.57	$53.59	$55.80	$36.60	192,060
2016-02-01	$56.78	$57.32	$54.12	$56.36	$36.97	227,796
2016-01-29	$57.00	$61.56	$54.82	$56.68	$36.88	443,763
2016-01-28	$59.05	$59.24	$55.26	$57.87	$37.65	174,850
2016-01-27	$56.22	$57.17	$53.85	$56.28	$36.62	256,090
2016-01-26	$57.59	$57.87	$54.46	$56.48	$36.75	214,907
2016-01-25	$58.34	$59.49	$55.20	$55.53	$36.13	270,169
2016-01-22	$55.81	$59.51	$55.81	$59.05	$38.42	352,221
2016-01-21	$53.02	$58.99	$53.02	$55.17	$35.90	392,500
2016-01-20	$51.25	$53.69	$49.02	$53.14	$34.58	396,588
2016-01-19	$55.50	$57.57	$52.11	$52.99	$34.48	369,282
2016-01-15	$55.40	$59.45	$53.43	$55.67	$36.22	410,780
2016-01-14	$51.64	$57.13	$50.66	$56.81	$36.97	471,011
2016-01-13	$53.03	$53.97	$49.24	$51.18	$33.30	213,755
2016-01-12	$52.90	$54.97	$50.49	$52.08	$33.89	566,303
2016-01-11	$56.41	$57.35	$52.56	$52.75	$34.32	209,999
2016-01-08	$55.43	$58.02	$54.99	$56.17	$36.55	196,223
2016-01-07	$56.74	$58.30	$54.78	$54.91	$35.73	183,458
2016-01-06	$58.98	$60.35	$57.73	$58.08	$37.79	224,816
2016-01-05	$60.35	$62.15	$58.37	$60.20	$39.17	290,180
2016-01-04	$60.89	$62.11	$59.96	$60.72	$39.51	178,867
2015-12-31	$58.37	$61.89	$57.77	$61.40	$39.95	155,096
2015-12-30	$60.21	$61.33	$58.57	$58.98	$38.38	298,801
2015-12-29	$61.40	$62.18	$57.67	$60.77	$39.54	206,564
2015-12-28	$60.85	$61.57	$58.27	$60.96	$39.67	207,994
2015-12-24	$61.46	$62.99	$60.81	$61.43	$39.97	79,150
2015-12-23	$61.10	$62.81	$59.46	$61.72	$40.16	177,957
2015-12-22	$56.53	$60.89	$56.53	$60.66	$39.47	228,778
2015-12-21	$57.06	$57.46	$53.90	$56.72	$36.91	199,623
2015-12-18	$55.00	$58.09	$54.33	$56.86	$37.00	245,230
2015-12-17	$56.36	$56.72	$53.40	$55.10	$35.85	180,324
2015-12-16	$52.45	$57.90	$52.43	$56.59	$36.82	419,918
2015-12-15	$51.46	$53.45	$50.16	$52.81	$34.36	302,453
2015-12-14	$51.86	$52.24	$50.10	$51.23	$33.33	170,390
2015-12-11	$54.75	$54.94	$50.68	$52.34	$34.06	247,257
2015-12-10	$55.52	$56.71	$53.83	$55.21	$35.92	218,390
2015-12-09	$51.04	$57.08	$50.43	$55.98	$36.43	826,523
2015-12-08	$49.11	$51.69	$48.11	$51.02	$33.20	216,241
2015-12-07	$50.72	$50.72	$46.20	$50.15	$32.63	452,992
2015-12-04	$51.90	$53.46	$50.45	$51.44	$33.47	258,994
2015-12-03	$54.02	$54.58	$51.56	$52.15	$33.93	289,530
2015-12-02	$55.90	$56.26	$52.93	$53.93	$35.09	451,855
2015-12-01	$58.00	$58.72	$56.00	$56.40	$36.70	246,148
2015-11-30	$58.61	$58.74	$57.44	$58.00	$37.74	174,666
2015-11-27	$58.90	$59.57	$57.97	$58.66	$38.17	35,835
2015-11-25	$59.26	$60.51	$58.91	$59.21	$38.53	131,187
2015-11-24	$59.54	$60.56	$58.35	$59.76	$38.88	157,837
2015-11-23	$59.99	$60.73	$58.85	$59.09	$38.45	320,803
2015-11-20	$60.95	$62.49	$59.59	$60.12	$39.12	290,053
2015-11-19	$62.25	$62.59	$59.84	$60.48	$39.35	111,588
2015-11-18	$62.21	$63.34	$61.18	$63.11	$41.06	222,441
2015-11-17	$61.34	$62.30	$59.52	$61.98	$40.33	199,893
2015-11-16	$58.45	$61.43	$58.35	$61.26	$39.86	407,676
2015-11-13	$58.63	$59.35	$58.10	$58.48	$38.05	130,971
2015-11-12	$60.28	$61.39	$58.88	$58.93	$38.34	87,688
2015-11-11	$64.08	$64.49	$60.58	$60.75	$39.53	186,518
2015-11-10	$64.10	$65.37	$62.89	$64.38	$41.89	88,642
2015-11-09	$63.65	$65.81	$62.80	$64.44	$41.93	182,558
2015-11-06	$64.25	$64.84	$62.43	$63.52	$41.33	217,739
2015-11-05	$65.27	$66.03	$64.09	$65.03	$42.31	272,463
2015-11-04	$65.38	$66.75	$64.02	$65.37	$42.53	256,794
2015-11-03	$62.01	$65.31	$61.59	$65.29	$42.48	236,389
2015-11-02	$61.10	$62.47	$59.36	$61.70	$40.15	122,222
2015-10-30	$56.20	$61.73	$56.20	$60.64	$39.46	243,871
2015-10-29	$55.47	$58.28	$55.47	$56.84	$36.73	116,714
2015-10-28	$53.75	$55.76	$53.75	$55.44	$35.82	103,130
2015-10-27	$53.34	$54.00	$51.29	$53.71	$34.70	215,508
2015-10-26	$55.00	$55.39	$52.33	$53.00	$34.24	119,501
2015-10-23	$55.01	$56.50	$54.50	$55.40	$35.80	153,530
2015-10-22	$57.04	$57.04	$55.05	$55.31	$35.74	142,748
2015-10-21	$58.21	$58.32	$56.54	$56.91	$36.77	127,327
2015-10-20	$59.15	$59.80	$57.91	$58.28	$37.66	169,149
2015-10-19	$59.32	$59.81	$58.76	$59.06	$38.16	125,977
2015-10-16	$59.49	$60.43	$58.50	$60.07	$38.81	120,580
2015-10-15	$59.37	$59.99	$58.21	$59.56	$38.48	186,201
2015-10-14	$59.21	$60.90	$58.78	$59.57	$38.49	253,901
2015-10-13	$58.34	$59.39	$57.91	$59.25	$38.28	223,220
2015-10-12	$59.31	$59.35	$58.00	$58.79	$37.99	229,223
2015-10-09	$58.13	$59.79	$58.13	$59.31	$38.32	318,874
2015-10-08	$56.94	$57.96	$56.73	$57.93	$37.43	264,669
2015-10-07	$55.95	$57.25	$55.05	$56.99	$36.82	568,922
2015-10-06	$54.41	$55.58	$53.55	$55.29	$35.72	398,847
2015-10-05	$53.70	$55.54	$53.46	$55.02	$35.55	283,178
2015-10-02	$49.36	$53.56	$48.58	$53.20	$34.37	297,438
2015-10-01	$49.48	$52.23	$49.22	$49.99	$32.30	469,552
2015-09-30	$45.19	$49.94	$44.76	$49.27	$31.83	419,942
2015-09-29	$46.23	$46.39	$44.16	$44.61	$28.82	354,206
2015-09-28	$47.12	$47.15	$45.60	$46.15	$29.82	170,379
2015-09-25	$46.96	$48.42	$46.02	$47.83	$30.90	419,810
2015-09-24	$45.48	$47.06	$42.83	$46.96	$30.34	400,336
2015-09-23	$49.06	$49.06	$45.60	$45.70	$29.53	271,051
2015-09-22	$51.32	$51.66	$48.44	$48.92	$31.61	207,735
2015-09-21	$51.48	$51.99	$50.01	$51.95	$33.57	254,330
2015-09-18	$51.87	$52.12	$51.01	$51.48	$33.26	98,678
2015-09-17	$52.65	$52.94	$51.90	$52.52	$33.93	156,281
2015-09-16	$51.65	$53.06	$51.65	$52.53	$33.94	193,388
2015-09-15	$53.27	$53.72	$51.61	$51.69	$33.40	375,459
2015-09-14	$54.54	$54.60	$53.09	$53.46	$34.54	197,860
2015-09-11	$55.82	$55.88	$54.01	$54.64	$35.30	271,971
2015-09-10	$55.83	$56.37	$55.16	$56.11	$36.25	149,719
2015-09-09	$56.58	$56.88	$55.59	$55.82	$36.07	151,351
2015-09-08	$57.23	$57.23	$55.60	$56.39	$36.43	161,564

Phillips 66 Partners LP (PSXP) Exchange: NYSE

$42.01 ($0.78) 1.89%

Phillips 66 Partners LP - Daily Information

Invest in Phillips 66 Partners LP (PSXP)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Get up to $250 in Bitcoin for funding an account.

Key People Phillips 66 Partners LP

Historical Stock Data for Phillips 66 Partners LP (PSXP)