Sunoco LP (SUN) Stock

Data as of April 16, 2024

$51.13 ($-0.65) -1.26%

Sunoco LP - Daily Information

Click for more stock information on Sunoco LP.

Daily Information	Data
Date	April 16, 2024
Open	$51.78
Previous Close	$51.13
High	$51.95
Low	$50.74
Adjusted Open	$51.78
Previous Adjusted Close	$51.13
Adjusted High	$51.95
Adjusted Low	$50.74

About Sunoco LP (SUN)

Sunoco LP (NYSE: SUN) is a master limited partnership that operates convenience stores, fuel stations, and sometimes truck stops. The company is based in Dallas, Texas and was established in 2012. SunocoLP distributes fuel to more than 7,900 convenience stores, independent dealers, commercial customers, and its own retail locations, as well as distributes gasoline and diesel fuel to its leased locations. Through its main operating subsidiaries, the partnership supplied gas and diesel fuel primarily to its convenience stores, leased locations, and distributors. Sunoco's primary source of revenue is from its retailing segment, which includes fuel and merchandise. The company has expanded its operations to nearly 1,340 convenience stores and nearly 900 fuel outlets. Sunoco's fuel distribution network consists of approximately 1,700 distribution outlets in 33 states. Sunoco LP has also implemented many corporate social responsibility initiatives, such as renewable energy programs, reducing carbon emissions, and more. The company currently has over 2,500 employees and has successfully grown since its establishment in 2012.

Invest in Sunoco LP (SUN)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Sunoco LP (SUN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$51.78	$51.95	$50.74	$51.13	$51.13	535,804
2024-04-15	$53.51	$54.10	$51.71	$51.78	$51.78	456,865
2024-04-12	$54.30	$54.80	$52.94	$53.35	$53.35	671,987
2024-04-11	$54.36	$54.44	$53.68	$54.11	$54.11	513,189
2024-04-10	$56.65	$56.77	$54.10	$54.53	$54.53	684,852
2024-04-09	$57.76	$57.76	$56.60	$56.66	$56.66	478,241
2024-04-08	$58.07	$58.34	$57.30	$57.62	$57.62	325,523
2024-04-05	$58.99	$59.07	$58.04	$58.11	$58.11	253,334
2024-04-04	$59.75	$60.00	$58.66	$58.99	$58.99	286,356
2024-04-03	$60.25	$60.44	$59.57	$59.74	$59.74	342,394
2024-04-02	$60.21	$60.38	$59.76	$60.13	$60.13	163,276
2024-04-01	$60.16	$60.61	$59.84	$59.99	$59.99	204,271
2024-03-28	$60.00	$60.54	$59.76	$60.29	$60.29	254,659
2024-03-27	$60.51	$60.86	$59.80	$60.15	$60.15	358,563
2024-03-26	$61.15	$61.20	$60.48	$60.52	$60.52	197,065
2024-03-25	$62.48	$62.55	$60.69	$61.06	$61.06	236,406
2024-03-22	$61.98	$62.20	$61.73	$61.74	$61.74	146,892
2024-03-21	$61.86	$62.35	$61.51	$62.35	$62.35	156,440
2024-03-20	$61.39	$61.80	$61.11	$61.73	$61.73	306,615
2024-03-19	$61.28	$61.94	$61.02	$61.51	$61.51	164,356
2024-03-18	$61.05	$61.49	$61.05	$61.39	$61.39	177,444
2024-03-15	$60.64	$61.67	$60.62	$61.01	$61.01	243,119
2024-03-14	$62.81	$62.81	$60.35	$60.64	$60.64	372,500
2024-03-13	$63.00	$63.66	$62.08	$62.48	$62.48	234,672
2024-03-12	$63.03	$63.12	$62.45	$62.89	$62.89	386,751
2024-03-11	$62.25	$63.55	$62.23	$63.13	$63.13	141,107
2024-03-08	$63.61	$63.61	$62.73	$63.14	$63.14	224,717
2024-03-07	$64.06	$64.42	$62.90	$63.50	$63.50	356,694
2024-03-06	$62.73	$64.89	$62.67	$64.19	$64.19	571,933
2024-03-05	$61.38	$63.10	$61.37	$62.46	$62.46	317,560
2024-03-04	$60.27	$61.86	$60.27	$61.54	$61.54	189,953
2024-03-01	$61.50	$62.06	$61.45	$61.80	$61.80	172,861
2024-02-29	$60.44	$61.42	$60.44	$61.38	$61.38	122,887
2024-02-28	$61.26	$61.73	$60.10	$60.13	$60.13	232,815
2024-02-27	$60.00	$61.56	$59.59	$61.54	$61.54	217,405
2024-02-26	$61.08	$61.68	$60.59	$60.59	$60.59	235,486
2024-02-23	$61.80	$62.06	$61.06	$61.07	$61.07	246,283
2024-02-22	$62.80	$62.90	$61.79	$62.11	$62.11	278,260
2024-02-21	$62.40	$63.41	$62.40	$62.78	$62.78	378,740
2024-02-20	$62.00	$63.20	$61.55	$63.20	$63.20	467,434
2024-02-16	$62.01	$62.78	$62.00	$62.53	$62.53	326,380
2024-02-15	$61.49	$62.82	$61.17	$62.16	$62.16	381,920
2024-02-14	$60.19	$61.24	$59.12	$61.15	$61.15	409,753
2024-02-13	$61.06	$62.02	$60.51	$60.51	$60.51	490,425
2024-02-12	$60.47	$61.45	$60.22	$61.16	$61.16	275,186
2024-02-09	$60.90	$61.18	$59.97	$60.76	$60.76	307,573
2024-02-08	$59.96	$60.97	$59.67	$60.65	$60.65	4,798,795
2024-02-07	$60.01	$60.89	$59.86	$60.22	$60.22	437,002
2024-02-06	$60.12	$60.49	$59.47	$59.78	$59.78	448,145
2024-02-05	$60.35	$61.69	$60.34	$61.15	$60.30	851,540
2024-02-02	$59.69	$60.70	$59.30	$60.25	$59.41	511,409
2024-02-01	$59.47	$60.61	$59.39	$59.57	$58.74	701,090
2024-01-31	$59.23	$59.97	$58.96	$59.47	$58.64	628,780
2024-01-30	$59.80	$59.80	$58.35	$58.65	$57.84	553,471
2024-01-29	$59.43	$59.95	$59.15	$59.86	$59.03	532,026
2024-01-26	$57.00	$58.30	$56.20	$58.25	$58.25	473,967
2024-01-25	$55.44	$56.67	$55.08	$56.44	$56.44	661,237
2024-01-24	$57.38	$57.38	$54.83	$54.85	$54.85	989,803
2024-01-23	$56.93	$57.40	$55.88	$55.88	$55.88	1,166,975
2024-01-22	$55.99	$57.58	$53.68	$56.74	$56.74	2,436,646
2024-01-19	$60.12	$60.40	$59.09	$59.46	$59.46	314,893
2024-01-18	$61.43	$61.65	$60.11	$60.49	$60.49	183,133
2024-01-17	$61.92	$62.19	$60.67	$61.08	$61.08	227,645
2024-01-16	$60.89	$62.97	$60.88	$62.19	$62.19	449,101
2024-01-12	$59.58	$60.95	$59.30	$60.89	$60.89	207,307
2024-01-11	$57.73	$59.45	$57.64	$59.44	$59.44	352,410
2024-01-10	$58.60	$58.97	$57.90	$58.02	$58.02	172,808
2024-01-09	$57.70	$59.00	$57.60	$58.51	$58.51	253,838
2024-01-08	$58.25	$58.75	$57.67	$57.67	$57.67	205,000
2024-01-05	$57.72	$58.70	$57.50	$58.65	$58.65	284,873
2024-01-04	$58.28	$59.29	$57.50	$57.57	$57.57	309,046
2024-01-03	$57.00	$58.36	$56.73	$58.21	$58.21	290,892
2024-01-02	$60.00	$60.47	$56.61	$56.91	$56.91	711,259
2023-12-29	$62.46	$62.96	$59.68	$59.93	$59.93	381,274
2023-12-28	$61.65	$63.96	$61.30	$62.45	$62.45	525,573
2023-12-27	$60.45	$62.09	$60.23	$61.96	$61.96	245,379
2023-12-26	$60.00	$60.88	$59.18	$60.45	$60.45	210,299
2023-12-22	$59.37	$60.04	$59.17	$59.56	$59.56	301,805
2023-12-21	$59.60	$63.08	$58.62	$59.37	$59.37	1,819,911
2023-12-20	$58.50	$59.89	$57.00	$59.20	$59.20	1,485,457
2023-12-19	$56.98	$58.58	$56.98	$58.42	$58.42	1,597,238
2023-12-18	$54.50	$57.12	$54.37	$56.72	$56.72	1,010,249
2023-12-15	$54.64	$57.25	$54.00	$56.44	$56.44	13,296,708
2023-12-14	$54.49	$55.17	$53.81	$54.65	$54.65	1,463,407
2023-12-13	$53.05	$54.05	$52.68	$53.85	$53.85	758,569
2023-12-12	$53.37	$53.39	$52.57	$53.18	$53.18	522,462
2023-12-11	$53.55	$54.54	$53.08	$53.41	$53.41	968,009
2023-12-08	$52.96	$54.22	$52.60	$53.71	$53.71	876,282
2023-12-07	$52.59	$52.84	$52.21	$52.57	$52.57	302,173
2023-12-06	$53.00	$53.24	$52.11	$52.46	$52.46	305,870
2023-12-05	$53.00	$53.55	$52.71	$52.98	$52.98	374,243
2023-12-04	$53.44	$54.32	$53.20	$53.22	$53.22	433,255
2023-12-01	$54.93	$55.28	$53.83	$53.85	$53.85	381,735
2023-11-30	$54.75	$55.80	$54.55	$54.66	$54.66	440,522
2023-11-29	$54.50	$55.18	$54.24	$54.73	$54.73	520,862
2023-11-28	$53.83	$54.28	$53.60	$54.24	$54.24	357,588
2023-11-27	$52.97	$53.98	$52.83	$53.76	$53.76	192,052
2023-11-24	$52.86	$53.98	$52.86	$53.36	$53.36	137,471
2023-11-22	$52.50	$53.57	$52.11	$53.15	$53.15	355,499
2023-11-21	$53.60	$53.64	$52.89	$53.02	$53.02	418,768
2023-11-20	$55.25	$55.28	$53.26	$53.59	$53.59	470,514
2023-11-17	$54.00	$55.07	$53.86	$54.95	$54.95	467,835
2023-11-16	$53.82	$54.28	$53.42	$53.76	$53.76	430,647
2023-11-15	$53.82	$54.58	$53.65	$54.08	$54.08	345,503
2023-11-14	$53.96	$54.30	$53.62	$53.93	$53.93	209,537
2023-11-13	$53.34	$54.32	$53.23	$53.59	$53.59	290,567
2023-11-10	$53.46	$53.88	$53.13	$53.24	$53.24	294,350
2023-11-09	$53.06	$53.67	$52.80	$53.17	$53.17	149,148
2023-11-08	$53.29	$53.90	$52.64	$52.86	$52.86	205,783
2023-11-07	$52.99	$53.85	$52.60	$53.62	$53.62	402,860
2023-11-06	$53.72	$53.96	$53.06	$53.24	$53.24	212,876
2023-11-03	$52.95	$53.74	$52.70	$53.65	$53.65	598,209
2023-11-02	$51.15	$52.98	$50.88	$52.82	$52.82	453,626
2023-11-01	$51.00	$51.63	$50.21	$51.16	$51.16	469,494
2023-10-31	$49.85	$50.29	$49.66	$50.19	$50.19	276,571
2023-10-30	$49.21	$50.22	$49.00	$49.75	$49.75	295,181
2023-10-27	$50.55	$50.78	$49.17	$49.21	$49.21	350,268
2023-10-26	$50.95	$51.58	$50.91	$51.29	$50.43	313,247
2023-10-25	$51.20	$51.70	$51.03	$51.28	$50.42	278,777
2023-10-24	$50.88	$51.19	$50.68	$50.98	$50.12	253,647
2023-10-23	$50.44	$50.73	$50.25	$50.50	$49.65	331,748
2023-10-20	$50.60	$51.07	$50.48	$50.62	$49.77	246,860
2023-10-19	$50.97	$51.36	$50.69	$50.92	$50.06	238,911
2023-10-18	$51.09	$51.74	$50.64	$51.25	$50.39	451,697
2023-10-17	$50.42	$51.11	$50.37	$50.88	$50.02	219,258
2023-10-16	$50.94	$51.11	$50.42	$50.42	$49.57	344,419
2023-10-13	$50.97	$51.34	$50.53	$50.54	$49.69	269,661
2023-10-12	$50.31	$50.58	$49.95	$50.53	$49.68	341,327
2023-10-11	$50.19	$50.82	$50.07	$50.31	$49.46	462,302
2023-10-10	$49.78	$51.10	$49.56	$50.86	$50.00	494,868
2023-10-09	$49.06	$50.00	$48.64	$49.72	$48.88	303,376
2023-10-06	$47.53	$48.72	$47.21	$48.38	$47.57	241,483
2023-10-05	$46.67	$47.75	$46.55	$47.56	$46.76	236,828
2023-10-04	$47.69	$47.69	$46.71	$47.03	$46.24	226,592
2023-10-03	$48.22	$48.22	$47.16	$47.94	$47.13	328,270
2023-10-02	$48.88	$49.05	$47.46	$47.83	$47.03	612,921
2023-09-29	$50.41	$50.41	$48.84	$48.95	$48.95	869,681
2023-09-28	$48.47	$51.85	$48.03	$51.22	$51.22	1,934,150
2023-09-27	$46.91	$47.61	$46.86	$47.31	$47.31	207,467
2023-09-26	$47.40	$47.71	$46.36	$46.47	$46.47	203,320
2023-09-25	$47.00	$47.71	$46.93	$47.42	$47.42	231,811
2023-09-22	$47.46	$48.72	$47.13	$47.20	$47.20	831,085
2023-09-21	$48.00	$48.27	$47.14	$47.46	$47.46	214,278
2023-09-20	$47.79	$48.52	$47.70	$47.82	$47.82	413,636
2023-09-19	$46.51	$47.99	$46.50	$47.41	$47.41	429,549
2023-09-18	$46.00	$46.50	$45.78	$46.47	$46.47	92,053
2023-09-15	$46.09	$46.42	$45.71	$46.09	$46.09	192,704
2023-09-14	$45.36	$46.44	$45.30	$46.30	$46.30	133,853
2023-09-13	$45.33	$45.60	$45.03	$45.38	$45.38	156,364
2023-09-12	$44.55	$45.34	$44.55	$45.18	$45.18	128,196
2023-09-11	$45.11	$45.41	$44.26	$44.51	$44.51	100,228
2023-09-08	$45.57	$45.57	$44.88	$44.94	$44.94	107,383
2023-09-07	$46.01	$46.01	$45.25	$45.30	$45.30	89,642
2023-09-06	$46.18	$46.38	$45.60	$45.85	$45.85	73,436
2023-09-05	$46.58	$46.80	$46.18	$46.27	$46.27	100,187
2023-09-01	$46.20	$46.69	$46.10	$46.64	$46.64	140,732
2023-08-31	$45.82	$46.20	$45.74	$45.96	$45.96	121,068
2023-08-30	$45.53	$45.92	$45.40	$45.84	$45.84	138,871
2023-08-29	$44.70	$45.55	$44.70	$45.42	$45.42	177,410
2023-08-28	$44.57	$44.90	$44.31	$44.83	$44.83	139,438
2023-08-25	$44.70	$44.89	$44.44	$44.75	$44.75	57,038
2023-08-24	$44.51	$44.68	$44.36	$44.49	$44.49	62,131
2023-08-23	$44.50	$44.55	$44.05	$44.55	$44.55	104,172
2023-08-22	$45.07	$45.30	$44.50	$44.53	$44.53	119,744
2023-08-21	$45.22	$45.40	$44.59	$44.95	$44.95	153,582
2023-08-18	$44.34	$45.10	$44.26	$44.94	$44.94	163,499
2023-08-17	$44.51	$44.98	$44.17	$44.49	$44.49	130,796
2023-08-16	$44.21	$44.42	$43.85	$44.01	$44.01	140,261
2023-08-15	$44.34	$44.58	$44.00	$44.28	$44.28	492,306
2023-08-14	$44.99	$45.19	$44.65	$44.66	$44.66	103,991
2023-08-11	$45.10	$45.39	$44.94	$45.12	$45.12	179,222
2023-08-10	$46.07	$46.23	$45.79	$45.85	$45.01	203,966
2023-08-09	$46.17	$46.59	$45.66	$45.72	$44.88	182,184
2023-08-08	$45.52	$46.25	$45.38	$46.07	$45.23	147,971
2023-08-07	$45.13	$45.84	$45.13	$45.52	$44.69	173,686
2023-08-04	$45.23	$45.65	$44.82	$44.99	$44.17	186,912
2023-08-03	$45.73	$45.73	$44.80	$44.94	$44.12	173,814
2023-08-02	$45.45	$45.83	$44.63	$45.69	$44.85	141,374
2023-08-01	$45.83	$45.93	$45.41	$45.81	$44.97	104,067
2023-07-31	$45.48	$45.93	$45.48	$45.84	$45.00	118,577
2023-07-28	$45.23	$45.56	$45.14	$45.41	$44.58	69,707
2023-07-27	$45.46	$45.60	$45.16	$45.23	$44.40	110,216
2023-07-26	$45.24	$45.45	$45.05	$45.28	$44.45	119,356
2023-07-25	$45.10	$45.35	$44.96	$45.12	$44.29	70,496
2023-07-24	$44.89	$45.43	$44.81	$44.93	$44.11	101,565
2023-07-21	$45.00	$45.13	$44.64	$44.78	$44.78	98,134
2023-07-20	$44.64	$45.07	$44.63	$44.97	$44.97	92,923
2023-07-19	$44.51	$44.80	$44.44	$44.66	$44.66	69,743
2023-07-18	$44.45	$44.80	$44.23	$44.32	$44.32	98,103
2023-07-17	$44.28	$44.51	$44.16	$44.32	$44.32	71,152
2023-07-14	$44.80	$44.84	$44.10	$44.52	$44.52	127,482
2023-07-13	$44.46	$44.89	$44.40	$44.67	$44.67	144,679
2023-07-12	$44.00	$44.70	$43.89	$44.35	$44.35	143,700
2023-07-11	$43.67	$44.11	$43.64	$43.89	$43.89	99,335
2023-07-10	$43.22	$43.72	$43.21	$43.53	$43.53	300,495
2023-07-07	$43.30	$43.68	$43.30	$43.31	$43.31	90,910
2023-07-06	$43.29	$43.60	$43.11	$43.50	$43.50	191,202
2023-07-05	$43.70	$43.70	$43.28	$43.47	$43.47	77,020
2023-07-03	$43.50	$44.15	$43.50	$43.77	$43.77	40,486
2023-06-30	$43.70	$44.30	$43.35	$43.56	$43.56	117,019
2023-06-29	$43.66	$43.94	$43.42	$43.66	$43.66	56,687
2023-06-28	$43.27	$43.63	$43.00	$43.52	$43.52	79,760
2023-06-27	$43.50	$43.71	$43.15	$43.28	$43.28	80,585
2023-06-26	$43.30	$43.73	$43.30	$43.48	$43.48	96,546
2023-06-23	$43.13	$43.87	$43.13	$43.22	$43.22	152,821
2023-06-22	$43.63	$43.74	$43.27	$43.40	$43.40	77,539
2023-06-21	$44.18	$44.62	$43.68	$43.80	$43.80	120,770
2023-06-20	$45.00	$45.00	$44.30	$44.34	$44.34	169,611
2023-06-16	$45.20	$45.30	$44.96	$44.98	$44.98	269,972
2023-06-15	$45.00	$45.50	$45.00	$45.15	$45.15	446,618
2023-06-14	$44.75	$45.31	$44.75	$45.20	$45.20	524,521
2023-06-13	$44.63	$45.00	$44.41	$44.64	$44.64	214,934
2023-06-12	$44.02	$44.80	$44.00	$44.63	$44.63	194,808
2023-06-09	$44.30	$44.35	$43.97	$44.24	$44.24	172,583
2023-06-08	$44.45	$44.48	$43.98	$44.12	$44.12	117,908
2023-06-07	$44.00	$44.56	$44.00	$44.33	$44.33	116,007
2023-06-06	$43.83	$44.14	$43.64	$44.04	$44.04	109,857
2023-06-05	$44.36	$44.40	$43.83	$43.85	$43.85	119,216
2023-06-02	$43.20	$44.19	$42.96	$44.04	$44.04	124,311
2023-06-01	$43.20	$43.21	$42.35	$42.94	$42.94	119,564
2023-05-31	$42.53	$43.42	$42.53	$42.99	$42.99	173,472
2023-05-30	$42.55	$42.87	$41.95	$42.84	$42.84	160,599
2023-05-26	$42.88	$43.32	$42.54	$42.70	$42.70	133,457
2023-05-25	$43.35	$43.48	$42.88	$43.06	$43.06	113,272
2023-05-24	$44.46	$44.70	$43.72	$43.84	$43.84	73,682
2023-05-23	$43.88	$44.90	$43.88	$44.31	$44.31	173,791
2023-05-22	$44.30	$44.50	$43.90	$44.41	$44.41	204,351
2023-05-19	$44.47	$44.50	$43.74	$44.08	$44.08	107,055
2023-05-18	$43.60	$44.33	$43.50	$44.22	$44.22	141,577
2023-05-17	$43.49	$43.66	$42.86	$43.50	$43.50	166,495
2023-05-16	$44.03	$44.32	$43.12	$43.20	$43.20	143,295
2023-05-15	$43.73	$44.27	$43.58	$44.27	$44.27	152,580
2023-05-12	$43.69	$43.88	$43.26	$43.73	$43.73	87,962
2023-05-11	$43.01	$43.54	$42.91	$43.53	$43.53	89,425
2023-05-10	$43.67	$43.67	$42.91	$43.32	$43.32	143,898
2023-05-09	$43.37	$43.94	$43.25	$43.65	$43.65	85,559
2023-05-08	$43.80	$44.43	$43.44	$43.64	$43.64	148,874
2023-05-05	$43.96	$44.29	$43.36	$43.75	$43.75	226,774
2023-05-04	$44.88	$44.88	$44.12	$44.19	$43.36	221,098
2023-05-03	$45.62	$45.95	$44.57	$44.78	$43.93	276,397
2023-05-02	$46.33	$46.61	$44.96	$46.01	$45.14	280,132
2023-05-01	$45.73	$46.14	$45.52	$46.03	$45.16	307,856
2023-04-28	$45.06	$45.92	$44.96	$45.44	$45.44	143,380
2023-04-27	$44.38	$45.16	$44.38	$44.97	$44.97	133,773
2023-04-26	$44.71	$45.04	$44.21	$44.44	$44.44	119,403
2023-04-25	$45.55	$45.58	$44.66	$45.01	$45.01	114,411
2023-04-24	$45.33	$45.62	$45.20	$45.51	$45.51	85,027
2023-04-21	$45.26	$45.33	$44.80	$45.27	$45.27	105,347
2023-04-20	$44.90	$45.27	$44.72	$44.92	$44.92	179,029
2023-04-19	$45.42	$45.65	$44.83	$44.91	$44.91	106,639
2023-04-18	$46.06	$46.06	$45.40	$45.53	$45.53	93,553
2023-04-17	$45.74	$45.97	$45.32	$45.92	$45.92	126,334
2023-04-14	$45.41	$45.74	$45.31	$45.65	$45.65	109,390
2023-04-13	$45.05	$45.48	$45.05	$45.36	$45.36	95,708
2023-04-12	$44.92	$45.48	$44.56	$45.18	$45.18	139,654
2023-04-11	$44.20	$44.75	$44.01	$44.55	$44.55	62,408
2023-04-10	$44.17	$44.46	$43.82	$43.94	$43.94	367,524
2023-04-06	$44.55	$44.55	$43.98	$44.05	$44.05	83,357
2023-04-05	$44.23	$44.56	$44.00	$44.43	$44.43	72,872
2023-04-04	$44.96	$44.96	$43.96	$44.11	$44.11	107,390
2023-04-03	$44.16	$44.94	$44.16	$44.75	$44.75	254,122
2023-03-31	$43.95	$43.95	$43.52	$43.89	$43.89	106,619
2023-03-30	$43.64	$43.83	$43.38	$43.69	$43.69	93,929
2023-03-29	$43.11	$43.50	$42.84	$43.37	$43.37	126,827
2023-03-28	$42.50	$43.49	$42.50	$43.06	$43.06	143,336
2023-03-27	$41.94	$42.68	$41.67	$42.64	$42.64	140,645
2023-03-24	$41.06	$41.94	$41.06	$41.86	$41.86	127,152
2023-03-23	$42.00	$42.44	$41.22	$41.57	$41.57	125,272
2023-03-22	$42.44	$42.83	$41.91	$41.98	$41.98	171,549
2023-03-21	$41.67	$42.70	$41.60	$42.57	$42.57	184,566
2023-03-20	$41.50	$42.13	$41.37	$41.44	$41.44	258,373
2023-03-17	$42.36	$42.36	$41.54	$41.60	$41.60	264,070
2023-03-16	$41.26	$41.97	$40.81	$41.92	$41.92	234,322
2023-03-15	$42.54	$42.56	$41.07	$41.91	$41.91	360,178
2023-03-14	$43.46	$44.26	$42.79	$43.25	$43.25	192,263
2023-03-13	$43.89	$44.22	$42.61	$43.18	$43.18	277,900
2023-03-10	$44.92	$45.28	$44.59	$44.72	$44.72	169,249
2023-03-09	$44.35	$44.89	$44.33	$44.80	$44.80	491,741
2023-03-08	$45.10	$45.33	$44.01	$44.31	$44.31	243,093
2023-03-07	$45.88	$46.10	$45.08	$45.16	$45.16	123,943
2023-03-06	$45.42	$46.22	$45.42	$46.03	$46.03	133,794
2023-03-03	$45.01	$45.89	$45.01	$45.42	$45.42	267,909
2023-03-02	$45.42	$45.73	$45.12	$45.54	$45.54	262,981
2023-03-01	$45.50	$45.75	$44.79	$45.35	$45.35	472,668
2023-02-28	$45.99	$45.99	$45.36	$45.48	$45.48	129,323
2023-02-27	$46.90	$46.98	$45.34	$45.66	$45.66	358,204
2023-02-24	$47.24	$47.24	$46.90	$47.02	$47.02	165,682
2023-02-23	$47.11	$47.58	$47.11	$47.31	$47.31	296,334
2023-02-22	$46.40	$47.17	$46.30	$47.07	$47.07	383,036
2023-02-21	$46.82	$46.97	$46.17	$46.59	$46.59	321,103
2023-02-17	$47.10	$47.20	$46.40	$46.47	$46.47	240,975
2023-02-16	$47.47	$47.92	$47.04	$47.04	$47.04	262,657
2023-02-15	$47.27	$47.29	$46.59	$47.20	$47.20	300,897
2023-02-14	$46.81	$47.16	$46.52	$47.06	$47.06	433,720
2023-02-13	$46.79	$47.30	$46.57	$46.93	$46.93	223,307
2023-02-10	$46.34	$46.95	$46.23	$46.81	$46.81	191,673
2023-02-09	$46.55	$46.86	$46.10	$46.18	$46.18	283,616
2023-02-08	$46.50	$47.09	$45.88	$46.56	$46.56	408,007
2023-02-07	$47.37	$47.66	$47.02	$47.15	$47.15	219,781
2023-02-06	$47.22	$47.40	$46.56	$47.36	$47.36	301,602
2023-02-03	$48.00	$48.59	$47.75	$48.09	$47.27	527,042
2023-02-02	$48.15	$48.17	$47.35	$47.66	$46.84	544,395
2023-02-01	$47.73	$48.00	$47.19	$47.53	$46.72	255,125
2023-01-31	$47.48	$47.97	$47.16	$47.73	$46.91	269,240
2023-01-30	$47.39	$47.76	$47.20	$47.36	$46.55	275,260
2023-01-27	$46.93	$47.81	$46.77	$47.39	$46.58	315,979
2023-01-26	$46.31	$46.97	$46.15	$46.94	$46.14	362,625
2023-01-25	$45.59	$46.47	$45.35	$46.16	$45.37	366,954
2023-01-24	$45.74	$46.22	$45.00	$45.59	$44.81	488,822
2023-01-23	$45.83	$46.07	$45.70	$45.70	$44.92	658,142
2023-01-20	$45.30	$45.70	$45.02	$45.68	$44.90	141,727
2023-01-19	$45.19	$45.44	$44.99	$45.10	$44.33	111,369
2023-01-18	$45.40	$45.66	$45.01	$45.21	$44.44	130,516
2023-01-17	$45.63	$45.75	$44.80	$45.00	$44.23	271,567
2023-01-13	$44.55	$45.73	$44.55	$45.44	$44.66	206,261
2023-01-12	$44.69	$44.90	$44.34	$44.78	$44.01	162,422
2023-01-11	$44.31	$44.73	$44.07	$44.57	$43.81	208,766
2023-01-10	$43.91	$44.50	$43.64	$44.25	$43.49	237,299
2023-01-09	$43.86	$44.19	$43.75	$43.80	$43.05	156,637
2023-01-06	$43.71	$44.34	$43.60	$43.88	$43.88	266,222
2023-01-05	$42.57	$43.60	$42.57	$43.43	$43.43	384,780
2023-01-04	$42.73	$43.27	$42.73	$42.87	$42.87	142,808
2023-01-03	$43.00	$43.05	$42.60	$42.95	$42.95	136,762
2022-12-30	$43.01	$43.25	$42.78	$43.10	$43.10	185,333
2022-12-29	$42.52	$43.33	$42.52	$43.08	$43.08	182,323
2022-12-28	$43.00	$43.17	$42.43	$43.02	$43.02	209,907
2022-12-27	$42.75	$43.18	$42.75	$42.98	$42.98	251,701
2022-12-23	$42.03	$43.28	$42.03	$43.22	$43.22	222,232
2022-12-22	$42.49	$42.62	$41.76	$42.10	$42.10	163,178
2022-12-21	$42.41	$42.88	$42.38	$42.43	$42.43	158,485
2022-12-20	$41.71	$42.48	$41.71	$42.29	$42.29	170,142
2022-12-19	$42.95	$43.28	$41.57	$42.02	$42.02	420,759
2022-12-16	$43.50	$44.67	$42.75	$42.85	$42.85	2,425,094
2022-12-15	$43.64	$43.93	$43.23	$43.82	$43.82	456,651
2022-12-14	$44.18	$44.44	$43.51	$43.79	$43.79	471,115
2022-12-13	$44.35	$44.77	$44.10	$44.19	$44.19	747,382
2022-12-12	$43.58	$44.35	$43.50	$43.80	$43.80	510,544
2022-12-09	$43.39	$44.27	$42.89	$43.39	$43.39	548,967
2022-12-08	$43.40	$43.57	$42.73	$42.96	$42.96	173,568
2022-12-07	$43.00	$43.73	$42.63	$43.42	$43.42	228,873
2022-12-06	$42.00	$42.87	$41.65	$42.75	$42.75	262,390
2022-12-05	$42.68	$42.93	$41.89	$41.97	$41.97	183,170
2022-12-02	$42.30	$42.94	$42.26	$42.84	$42.84	99,483
2022-12-01	$43.09	$43.17	$42.51	$42.51	$42.51	88,612
2022-11-30	$42.81	$43.00	$42.39	$42.94	$42.94	116,859
2022-11-29	$42.11	$42.88	$42.11	$42.76	$42.76	82,857
2022-11-28	$42.84	$42.85	$41.92	$42.03	$42.03	187,100
2022-11-25	$43.07	$43.52	$43.07	$43.15	$43.15	51,415
2022-11-23	$43.00	$43.38	$42.84	$43.17	$43.17	87,127
2022-11-22	$43.15	$43.56	$43.15	$43.48	$43.48	135,006
2022-11-21	$42.90	$43.33	$42.35	$42.85	$42.85	219,217
2022-11-18	$42.89	$43.50	$42.67	$43.32	$43.32	181,457
2022-11-17	$42.77	$42.90	$42.30	$42.79	$42.79	208,038
2022-11-16	$42.74	$43.77	$42.56	$43.31	$43.31	288,823
2022-11-15	$43.06	$43.21	$42.60	$42.74	$42.74	134,960
2022-11-14	$42.32	$43.58	$42.32	$42.91	$42.91	231,997
2022-11-11	$42.83	$43.00	$42.27	$42.46	$42.46	106,922
2022-11-10	$42.73	$43.38	$42.54	$42.75	$42.75	148,720
2022-11-09	$42.54	$43.32	$42.25	$42.40	$42.40	166,230
2022-11-08	$42.48	$43.08	$42.19	$42.93	$42.93	221,797
2022-11-07	$42.96	$43.40	$42.19	$42.39	$42.39	306,627
2022-11-04	$42.54	$43.19	$42.38	$42.96	$42.96	227,967
2022-11-03	$42.38	$43.32	$42.22	$42.56	$42.56	404,950
2022-11-02	$44.52	$44.96	$43.65	$43.74	$43.74	394,147
2022-11-01	$44.50	$44.95	$43.75	$44.85	$44.85	488,097
2022-10-31	$43.24	$44.33	$43.24	$43.91	$43.91	503,953
2022-10-28	$42.71	$43.42	$42.55	$43.42	$43.42	260,360
2022-10-27	$42.51	$42.89	$42.32	$42.40	$42.40	206,512
2022-10-26	$42.10	$42.62	$41.88	$42.14	$42.14	244,466
2022-10-25	$41.69	$42.15	$41.18	$42.10	$42.10	183,500
2022-10-24	$41.84	$41.90	$41.38	$41.38	$41.38	169,817
2022-10-21	$40.78	$41.77	$40.70	$41.52	$41.52	151,417
2022-10-20	$41.24	$41.63	$40.85	$40.99	$40.99	155,691
2022-10-19	$40.46	$41.33	$40.22	$41.26	$41.26	238,166
2022-10-18	$39.96	$40.70	$39.82	$40.70	$40.70	246,704
2022-10-17	$39.77	$40.22	$39.40	$39.68	$39.68	182,880
2022-10-14	$39.55	$39.83	$39.10	$39.63	$39.63	207,144
2022-10-13	$38.86	$39.99	$38.84	$39.41	$39.41	238,304
2022-10-12	$38.99	$39.51	$38.61	$39.10	$39.10	118,781
2022-10-11	$38.50	$39.66	$38.20	$39.05	$39.05	241,047
2022-10-10	$39.25	$39.83	$38.85	$38.97	$38.97	149,145
2022-10-07	$39.39	$39.97	$39.10	$39.15	$39.15	176,182
2022-10-06	$40.33	$40.70	$39.16	$39.18	$39.18	276,833
2022-10-05	$39.87	$40.62	$39.15	$40.33	$40.33	246,583
2022-10-04	$39.89	$40.38	$39.75	$40.00	$40.00	217,677
2022-10-03	$39.75	$39.92	$39.16	$39.41	$39.41	170,449
2022-09-30	$38.45	$39.15	$38.09	$38.97	$38.97	219,110
2022-09-29	$38.57	$38.57	$37.37	$38.50	$38.50	218,637
2022-09-28	$37.26	$38.67	$37.21	$38.42	$38.42	151,942
2022-09-27	$37.47	$38.03	$37.10	$37.10	$37.10	404,329
2022-09-26	$38.22	$38.97	$37.26	$37.28	$37.28	320,329
2022-09-23	$39.10	$39.44	$38.09	$38.82	$38.82	502,194
2022-09-22	$39.28	$40.13	$38.84	$40.00	$40.00	262,533
2022-09-21	$39.77	$40.00	$39.04	$39.04	$39.04	179,671
2022-09-20	$39.78	$39.99	$39.37	$39.75	$39.75	247,790
2022-09-19	$39.40	$40.14	$39.40	$40.14	$40.14	171,609
2022-09-16	$39.70	$40.08	$39.07	$39.97	$39.97	206,778
2022-09-15	$40.00	$40.35	$39.75	$40.11	$40.11	117,867
2022-09-14	$39.80	$40.65	$39.80	$40.15	$40.15	164,957
2022-09-13	$39.81	$40.42	$39.45	$39.57	$39.57	164,169
2022-09-12	$40.49	$40.60	$40.10	$40.44	$40.44	207,862
2022-09-09	$40.00	$40.37	$39.80	$40.16	$40.16	286,193
2022-09-08	$39.57	$39.82	$39.09	$39.63	$39.63	123,419
2022-09-07	$39.00	$39.77	$38.90	$39.67	$39.67	109,777
2022-09-06	$39.98	$39.98	$39.13	$39.28	$39.28	115,689
2022-09-02	$39.76	$39.98	$39.33	$39.60	$39.60	98,498
2022-09-01	$39.21	$39.65	$38.80	$39.25	$39.25	197,822
2022-08-31	$40.00	$40.03	$39.12	$39.68	$39.68	308,642
2022-08-30	$41.50	$41.51	$40.12	$40.18	$40.18	245,602
2022-08-29	$40.95	$41.87	$40.82	$41.51	$41.51	335,849
2022-08-26	$41.75	$41.89	$41.16	$41.29	$41.29	119,942
2022-08-25	$41.79	$42.23	$41.63	$41.85	$41.85	318,034
2022-08-24	$41.19	$41.82	$41.19	$41.58	$41.58	189,364
2022-08-23	$41.00	$41.49	$41.00	$41.32	$41.32	162,847
2022-08-22	$40.45	$41.20	$40.18	$40.68	$40.68	258,588
2022-08-19	$40.55	$41.24	$40.42	$40.80	$40.80	303,048
2022-08-18	$39.80	$40.68	$39.80	$40.50	$40.50	197,571
2022-08-17	$39.32	$40.19	$39.13	$39.63	$39.63	234,248
2022-08-16	$39.49	$39.91	$39.28	$39.31	$39.31	186,302
2022-08-15	$39.10	$39.68	$38.43	$39.51	$39.51	272,047
2022-08-12	$39.75	$40.15	$39.67	$39.88	$39.88	236,577
2022-08-11	$39.00	$40.10	$38.83	$39.65	$39.65	325,738
2022-08-10	$38.63	$39.05	$38.15	$38.68	$38.68	626,769
2022-08-09	$38.90	$39.46	$38.38	$38.55	$38.55	365,484
2022-08-08	$40.10	$40.35	$38.84	$38.85	$38.85	441,877
2022-08-05	$39.67	$40.73	$39.67	$40.20	$40.20	304,810
2022-08-04	$41.87	$42.00	$40.82	$41.09	$40.26	489,701
2022-08-03	$42.76	$42.98	$41.28	$42.22	$41.37	508,995
2022-08-02	$42.19	$42.46	$41.45	$42.28	$41.43	488,352
2022-08-01	$41.40	$42.07	$41.05	$41.99	$41.15	386,902
2022-07-29	$40.51	$41.87	$40.46	$41.36	$40.53	680,098
2022-07-28	$39.77	$40.51	$39.48	$40.41	$39.60	386,235
2022-07-27	$39.60	$39.91	$39.25	$39.61	$38.81	302,570
2022-07-26	$39.31	$39.67	$39.08	$39.33	$38.54	212,152
2022-07-25	$38.63	$39.31	$38.54	$39.07	$38.28	250,646
2022-07-22	$38.98	$39.07	$38.05	$38.37	$37.60	234,072
2022-07-21	$38.60	$38.99	$38.31	$38.70	$37.92	198,935
2022-07-20	$38.56	$39.17	$38.22	$39.06	$38.27	165,028
2022-07-19	$38.30	$38.85	$38.30	$38.59	$37.81	148,859
2022-07-18	$37.92	$38.78	$37.67	$38.30	$37.53	450,538
2022-07-15	$37.05	$37.57	$36.71	$37.47	$36.72	239,707
2022-07-14	$36.18	$36.86	$35.55	$36.86	$36.12	265,895
2022-07-13	$36.05	$37.36	$36.05	$36.93	$36.19	165,367
2022-07-12	$36.26	$36.69	$35.81	$36.54	$35.80	178,798
2022-07-11	$36.50	$36.73	$36.00	$36.26	$35.53	237,429
2022-07-08	$36.73	$36.85	$36.29	$36.66	$35.92	173,421
2022-07-07	$36.43	$36.94	$36.03	$36.61	$35.87	345,635
2022-07-06	$36.50	$36.70	$34.62	$36.12	$35.39	466,954
2022-07-05	$37.04	$37.04	$35.76	$36.72	$35.98	323,730
2022-07-01	$37.48	$37.71	$36.60	$37.65	$36.89	180,310
2022-06-30	$37.12	$37.81	$37.01	$37.25	$36.50	232,156
2022-06-29	$38.79	$38.79	$37.47	$37.73	$36.97	317,933
2022-06-28	$38.76	$39.19	$38.11	$38.34	$37.57	206,901
2022-06-27	$37.89	$38.65	$37.79	$38.08	$37.31	436,076
2022-06-24	$37.19	$37.67	$36.58	$37.30	$36.55	349,162
2022-06-23	$37.68	$37.80	$35.82	$36.23	$35.50	401,654
2022-06-22	$36.48	$37.48	$35.82	$37.25	$36.50	400,031
2022-06-21	$36.23	$37.34	$36.23	$37.05	$36.30	265,086
2022-06-17	$35.90	$36.37	$34.26	$35.61	$34.89	738,028
2022-06-16	$37.90	$38.14	$35.43	$35.83	$35.11	632,391
2022-06-15	$38.62	$39.49	$37.49	$38.01	$37.25	301,652
2022-06-14	$39.46	$39.94	$38.18	$38.60	$37.82	381,627
2022-06-13	$40.05	$40.54	$39.01	$39.31	$38.52	374,562
2022-06-10	$41.90	$41.91	$40.70	$41.36	$40.53	422,084
2022-06-09	$42.50	$42.55	$41.94	$41.94	$41.10	140,926
2022-06-08	$42.72	$43.55	$42.51	$42.73	$41.87	305,012
2022-06-07	$41.85	$42.80	$41.82	$42.60	$41.74	279,098
2022-06-06	$42.59	$42.62	$41.85	$41.91	$41.07	152,608
2022-06-03	$41.85	$42.76	$41.59	$42.35	$41.50	309,388
2022-06-02	$41.22	$41.97	$40.97	$41.76	$40.92	261,575
2022-06-01	$41.71	$41.71	$40.79	$41.36	$40.53	168,368
2022-05-31	$41.70	$41.75	$40.91	$41.24	$40.41	225,451
2022-05-27	$41.24	$41.89	$40.91	$41.70	$40.86	160,623
2022-05-26	$41.36	$41.60	$40.95	$41.01	$40.18	213,444
2022-05-25	$40.23	$41.18	$40.23	$41.16	$40.33	140,756
2022-05-24	$40.34	$40.44	$39.41	$40.42	$39.61	166,160
2022-05-23	$40.29	$40.57	$40.05	$40.37	$39.56	265,936
2022-05-20	$40.19	$40.97	$39.35	$39.88	$39.08	258,887
2022-05-19	$40.19	$40.63	$39.73	$39.77	$38.97	261,728
2022-05-18	$41.55	$41.78	$39.70	$40.24	$39.43	209,470
2022-05-17	$40.66	$41.65	$40.61	$41.46	$40.63	310,008
2022-05-16	$39.59	$40.16	$39.45	$39.91	$39.11	318,472
2022-05-13	$39.26	$40.06	$39.02	$39.48	$38.69	248,316
2022-05-12	$39.00	$39.85	$38.55	$38.92	$38.14	280,235
2022-05-11	$40.01	$40.82	$39.12	$39.21	$38.42	334,435
2022-05-10	$40.31	$40.89	$38.62	$39.51	$38.71	500,959
2022-05-09	$42.12	$42.22	$40.14	$40.25	$39.44	581,085
2022-05-06	$42.04	$43.30	$41.27	$42.74	$41.88	507,821
2022-05-05	$44.93	$44.98	$43.20	$43.70	$42.01	611,914
2022-05-04	$43.50	$44.69	$42.81	$44.35	$42.63	468,141
2022-05-03	$42.10	$43.19	$42.10	$42.91	$41.25	308,705
2022-05-02	$41.71	$42.44	$41.40	$42.09	$40.46	351,800
2022-04-29	$43.09	$43.25	$41.74	$41.83	$40.21	229,165
2022-04-28	$41.88	$43.03	$41.56	$42.81	$41.15	202,876
2022-04-27	$41.39	$41.91	$41.27	$41.56	$39.95	144,316
2022-04-26	$41.79	$42.15	$41.29	$41.40	$39.80	154,971
2022-04-25	$41.95	$41.95	$40.25	$41.67	$40.06	409,607
2022-04-22	$42.29	$42.57	$41.65	$42.15	$40.52	175,650
2022-04-21	$43.00	$43.18	$41.77	$42.11	$40.48	226,694
2022-04-20	$43.05	$43.23	$42.60	$42.90	$41.24	162,040
2022-04-19	$42.34	$42.93	$42.27	$42.93	$41.27	133,339
2022-04-18	$43.18	$43.28	$42.15	$42.29	$40.65	275,922
2022-04-14	$42.87	$43.06	$42.60	$42.94	$41.28	125,059
2022-04-13	$42.63	$43.10	$42.25	$42.87	$41.21	137,543
2022-04-12	$42.31	$43.13	$42.22	$42.62	$40.97	284,855
2022-04-11	$41.85	$42.01	$41.56	$41.79	$40.17	143,291
2022-04-08	$41.61	$42.14	$41.26	$42.00	$40.38	166,214
2022-04-07	$41.36	$41.66	$40.74	$41.52	$39.91	200,209
2022-04-06	$41.00	$41.52	$40.68	$41.26	$39.66	258,407
2022-04-05	$41.25	$41.67	$40.85	$40.87	$39.29	178,741
2022-04-04	$41.38	$41.45	$40.86	$41.45	$39.85	154,686
2022-04-01	$40.99	$41.46	$40.82	$41.23	$39.63	150,714
2022-03-31	$41.37	$41.92	$40.80	$40.84	$39.26	277,332
2022-03-30	$41.60	$41.83	$41.39	$41.71	$40.10	140,234
2022-03-29	$41.10	$41.57	$40.84	$41.53	$39.92	228,018
2022-03-28	$41.59	$41.59	$40.91	$41.28	$39.68	179,822
2022-03-25	$41.02	$41.90	$41.01	$41.58	$39.97	244,671
2022-03-24	$41.00	$41.24	$40.65	$41.22	$39.63	297,389
2022-03-23	$41.28	$41.51	$40.72	$40.87	$39.29	189,517
2022-03-22	$41.17	$41.34	$40.54	$41.27	$39.67	167,090
2022-03-21	$41.73	$41.87	$41.05	$41.16	$39.57	170,904
2022-03-18	$40.63	$41.44	$40.10	$41.21	$39.62	339,651
2022-03-17	$40.16	$40.66	$39.65	$40.63	$39.06	278,364
2022-03-16	$40.40	$40.49	$39.26	$40.02	$38.47	294,729
2022-03-15	$39.50	$40.22	$38.68	$40.18	$38.63	439,442
2022-03-14	$41.00	$41.06	$39.47	$40.13	$38.58	438,280
2022-03-11	$41.98	$42.35	$41.39	$41.48	$39.88	161,426
2022-03-10	$42.08	$42.50	$41.83	$42.08	$40.45	238,819
2022-03-09	$43.00	$43.10	$41.75	$41.81	$40.19	396,492
2022-03-08	$42.70	$43.55	$42.48	$43.01	$41.35	415,608
2022-03-07	$42.85	$42.92	$41.52	$42.10	$40.47	358,949
2022-03-04	$42.98	$43.03	$42.25	$42.62	$40.97	178,813
2022-03-03	$43.00	$43.34	$42.56	$43.04	$41.37	227,821
2022-03-02	$43.17	$43.70	$43.08	$43.12	$41.45	201,341
2022-03-01	$43.24	$43.72	$42.52	$43.08	$41.41	206,319
2022-02-28	$41.90	$43.20	$41.70	$43.15	$41.48	266,125
2022-02-25	$41.13	$42.30	$41.13	$42.21	$40.58	223,043
2022-02-24	$41.89	$41.90	$40.22	$40.89	$39.31	307,025
2022-02-23	$41.45	$41.74	$40.84	$41.27	$39.67	268,204
2022-02-22	$42.60	$42.76	$40.30	$40.74	$39.16	465,793
2022-02-18	$42.14	$42.83	$41.81	$42.26	$40.63	256,922
2022-02-17	$42.34	$42.71	$41.65	$42.13	$40.50	226,454
2022-02-16	$42.46	$43.54	$42.11	$42.34	$40.70	250,731
2022-02-15	$41.98	$42.00	$41.58	$41.90	$40.28	279,048
2022-02-14	$43.42	$43.43	$41.87	$42.06	$40.43	418,938
2022-02-11	$43.46	$44.10	$43.34	$43.50	$41.82	320,445
2022-02-10	$43.46	$44.12	$43.33	$43.46	$41.78	361,870
2022-02-09	$43.62	$44.35	$43.43	$43.54	$41.86	290,989
2022-02-08	$44.03	$44.31	$43.31	$43.54	$41.86	451,353
2022-02-07	$45.68	$45.68	$44.01	$44.03	$42.33	448,395
2022-02-04	$46.29	$46.76	$45.80	$46.12	$43.52	654,622
2022-02-03	$46.50	$46.52	$45.80	$46.11	$43.51	453,048
2022-02-02	$46.57	$46.95	$46.34	$46.65	$44.02	405,515
2022-02-01	$45.12	$46.86	$45.07	$46.70	$44.07	505,850
2022-01-31	$43.95	$45.24	$43.70	$44.93	$42.40	535,071
2022-01-28	$43.58	$44.60	$43.57	$44.21	$41.72	361,884
2022-01-27	$44.39	$44.61	$43.46	$43.85	$41.38	238,381
2022-01-26	$43.49	$44.38	$43.11	$43.90	$41.42	416,121
2022-01-25	$41.70	$43.38	$41.46	$42.92	$40.50	281,935
2022-01-24	$42.00	$42.37	$40.63	$42.02	$39.65	586,647
2022-01-21	$43.46	$43.46	$42.52	$42.96	$40.54	360,266
2022-01-20	$43.72	$44.25	$43.20	$43.46	$41.01	234,816
2022-01-19	$43.67	$43.84	$43.09	$43.60	$41.14	167,601
2022-01-18	$43.48	$43.98	$43.00	$43.69	$41.23	267,777
2022-01-14	$43.51	$43.85	$42.75	$43.26	$40.82	268,495
2022-01-13	$43.51	$43.98	$43.37	$43.84	$41.37	256,371
2022-01-12	$43.35	$43.77	$43.20	$43.70	$41.24	277,931
2022-01-11	$42.77	$43.30	$42.55	$43.16	$40.73	219,358
2022-01-10	$42.30	$42.61	$41.91	$42.61	$40.21	368,317
2022-01-07	$42.13	$42.31	$41.81	$42.22	$39.84	364,740
2022-01-06	$42.04	$42.50	$41.51	$41.72	$39.37	275,392
2022-01-05	$41.99	$42.20	$41.13	$41.29	$38.96	581,993
2022-01-04	$41.50	$41.85	$41.24	$41.59	$39.25	282,292
2022-01-03	$41.09	$41.50	$40.90	$41.10	$38.78	314,472
2021-12-31	$40.68	$41.01	$40.50	$40.83	$38.53	165,424
2021-12-30	$40.31	$40.57	$40.23	$40.48	$38.20	176,731
2021-12-29	$39.98	$40.34	$39.80	$40.30	$38.03	194,485
2021-12-28	$39.99	$40.13	$39.70	$39.97	$37.72	205,366
2021-12-27	$39.01	$39.88	$38.51	$39.83	$37.58	263,090
2021-12-23	$38.78	$39.30	$38.75	$39.11	$36.90	127,511
2021-12-22	$38.61	$38.98	$38.31	$38.82	$36.63	110,823
2021-12-21	$38.02	$38.70	$38.00	$38.54	$36.37	193,630
2021-12-20	$37.55	$37.80	$37.05	$37.70	$35.57	233,451
2021-12-17	$38.00	$38.59	$37.72	$38.16	$36.01	163,691
2021-12-16	$38.00	$38.42	$37.89	$38.06	$35.91	326,078
2021-12-15	$37.86	$38.00	$36.81	$37.57	$35.45	381,841
2021-12-14	$37.50	$37.83	$37.32	$37.47	$35.36	200,975
2021-12-13	$38.01	$38.19	$37.38	$37.78	$35.65	233,374
2021-12-10	$37.69	$38.19	$37.60	$38.05	$35.90	136,553
2021-12-09	$38.00	$38.00	$37.51	$37.55	$35.43	476,419
2021-12-08	$38.19	$38.60	$38.01	$38.02	$35.88	283,857
2021-12-07	$38.36	$38.77	$38.04	$38.21	$36.06	497,112
2021-12-06	$38.38	$38.38	$37.46	$38.12	$35.97	327,193
2021-12-03	$38.72	$38.91	$37.93	$38.14	$35.99	155,525
2021-12-02	$37.88	$38.54	$37.70	$38.31	$36.15	244,627
2021-12-01	$38.96	$39.43	$37.81	$37.87	$35.73	360,648
2021-11-30	$39.14	$39.19	$37.64	$38.39	$36.23	586,150
2021-11-29	$40.74	$40.87	$39.33	$39.51	$37.28	367,369
2021-11-26	$40.21	$40.51	$39.67	$40.37	$38.09	253,766
2021-11-24	$40.56	$41.12	$40.48	$41.04	$38.73	157,028
2021-11-23	$40.00	$40.88	$40.00	$40.71	$38.41	237,105
2021-11-22	$39.83	$40.33	$39.78	$39.85	$37.60	312,766
2021-11-19	$40.15	$40.49	$39.81	$39.96	$37.71	268,964
2021-11-18	$39.81	$40.29	$39.57	$40.13	$37.87	231,978
2021-11-17	$40.07	$40.71	$39.55	$39.87	$37.62	417,359
2021-11-16	$40.08	$40.29	$39.64	$39.96	$37.71	348,270
2021-11-15	$40.18	$40.21	$39.73	$39.98	$37.73	187,493
2021-11-12	$39.90	$40.30	$39.58	$40.30	$38.03	134,191
2021-11-11	$39.60	$39.98	$39.45	$39.94	$37.69	176,388
2021-11-10	$39.78	$40.09	$39.26	$39.41	$37.19	199,914
2021-11-09	$40.18	$40.40	$39.80	$39.81	$37.57	366,583
2021-11-08	$39.74	$40.38	$39.60	$40.12	$37.86	597,415
2021-11-05	$40.10	$40.29	$39.25	$39.70	$37.46	528,721
2021-11-04	$40.74	$40.74	$39.83	$40.09	$37.83	589,990
2021-11-03	$41.60	$41.75	$41.03	$41.45	$38.32	524,927
2021-11-02	$42.00	$42.00	$41.08	$41.60	$38.46	420,712
2021-11-01	$40.60	$41.71	$40.60	$41.45	$38.32	446,119
2021-10-29	$40.75	$40.94	$40.18	$40.49	$37.44	370,306
2021-10-28	$40.67	$41.00	$40.51	$40.80	$37.72	306,151
2021-10-27	$41.39	$41.51	$40.81	$41.04	$37.94	657,533
2021-10-26	$41.79	$41.95	$41.35	$41.35	$38.23	467,229
2021-10-25	$42.00	$42.15	$41.56	$41.60	$38.46	264,488
2021-10-22	$41.65	$42.13	$41.40	$41.74	$38.59	510,104
2021-10-21	$42.01	$42.17	$41.21	$41.58	$38.44	374,940
2021-10-20	$42.10	$42.27	$41.88	$42.00	$38.83	264,080
2021-10-19	$42.00	$42.47	$41.86	$42.07	$38.90	357,250
2021-10-18	$42.02	$42.19	$41.50	$41.84	$38.68	429,837
2021-10-15	$42.00	$42.57	$41.56	$41.60	$38.46	430,285
2021-10-14	$40.33	$42.15	$40.31	$41.86	$38.70	731,914
2021-10-13	$39.50	$40.19	$39.03	$40.13	$37.10	376,654
2021-10-12	$39.43	$40.00	$39.10	$39.68	$36.69	329,235
2021-10-11	$38.91	$39.85	$38.85	$39.50	$36.52	605,396
2021-10-08	$38.12	$38.98	$37.99	$38.70	$35.78	419,130
2021-10-07	$38.29	$38.50	$38.00	$38.09	$35.22	231,762
2021-10-06	$37.95	$38.17	$37.40	$38.01	$35.14	291,924
2021-10-05	$38.15	$38.75	$37.80	$38.01	$35.14	486,784
2021-10-04	$37.68	$38.34	$37.60	$38.00	$35.13	415,528
2021-10-01	$37.44	$37.73	$37.27	$37.34	$34.52	371,147
2021-09-30	$37.36	$37.65	$37.19	$37.32	$34.51	405,866
2021-09-29	$37.37	$37.55	$37.20	$37.26	$34.45	259,272
2021-09-28	$37.63	$37.84	$37.25	$37.26	$34.45	242,695
2021-09-27	$37.60	$37.88	$37.27	$37.55	$34.72	237,166
2021-09-24	$37.31	$37.86	$37.21	$37.25	$34.44	415,411
2021-09-23	$37.51	$37.73	$37.35	$37.41	$34.59	302,508
2021-09-22	$37.26	$37.78	$37.19	$37.30	$34.49	265,045
2021-09-21	$36.91	$37.30	$36.81	$37.01	$34.22	230,901
2021-09-20	$36.55	$37.06	$36.28	$36.90	$34.12	319,966
2021-09-17	$37.11	$37.25	$36.70	$37.01	$34.22	404,004
2021-09-16	$37.06	$37.47	$36.89	$37.30	$34.49	186,013
2021-09-15	$37.21	$37.48	$36.86	$37.19	$34.39	254,142
2021-09-14	$37.26	$37.32	$36.84	$36.93	$34.14	189,004
2021-09-13	$37.22	$37.34	$37.00	$37.10	$34.30	237,738
2021-09-10	$37.42	$37.42	$36.89	$36.94	$34.15	125,227
2021-09-09	$36.77	$37.29	$36.57	$37.10	$34.30	228,734
2021-09-08	$37.00	$37.43	$36.51	$36.58	$33.82	355,157
2021-09-07	$37.43	$37.50	$37.08	$37.12	$34.32	282,692
2021-09-03	$37.40	$37.60	$37.05	$37.59	$34.76	153,436
2021-09-02	$37.09	$37.33	$37.01	$37.26	$34.45	130,033
2021-09-01	$36.99	$37.15	$36.75	$36.91	$34.13	164,759
2021-08-31	$37.30	$37.39	$36.79	$36.80	$34.02	284,519
2021-08-30	$37.39	$37.47	$37.15	$37.27	$34.46	126,670
2021-08-27	$37.32	$37.47	$37.19	$37.23	$34.42	125,820
2021-08-26	$37.50	$37.50	$37.03	$37.10	$34.30	131,896
2021-08-25	$36.81	$37.46	$36.81	$37.20	$34.39	139,176
2021-08-24	$37.41	$37.41	$36.76	$36.79	$34.02	194,274
2021-08-23	$36.60	$37.53	$36.60	$37.22	$34.41	320,586
2021-08-20	$36.19	$36.61	$36.00	$36.45	$33.70	220,567
2021-08-19	$36.23	$36.69	$35.82	$36.16	$33.43	421,633
2021-08-18	$36.71	$36.96	$36.15	$36.42	$33.67	224,956
2021-08-17	$36.62	$36.74	$36.34	$36.59	$33.83	234,996
2021-08-16	$36.68	$36.96	$36.36	$36.57	$33.81	529,119
2021-08-13	$37.03	$37.17	$36.65	$36.91	$34.13	153,006
2021-08-12	$37.03	$37.30	$36.84	$37.03	$34.24	186,248
2021-08-11	$36.63	$37.43	$36.49	$37.04	$34.25	229,029
2021-08-10	$36.29	$36.85	$36.29	$36.50	$33.75	227,347
2021-08-09	$36.32	$36.73	$36.04	$36.11	$33.39	351,083
2021-08-06	$37.55	$37.65	$37.02	$37.02	$34.23	230,761
2021-08-05	$38.08	$38.42	$37.23	$37.46	$34.63	582,759
2021-08-04	$38.80	$39.00	$38.31	$38.67	$34.98	507,235
2021-08-03	$38.32	$38.80	$38.10	$38.80	$35.10	460,019
2021-08-02	$38.00	$38.75	$37.91	$38.07	$34.44	619,852
2021-07-30	$38.00	$38.17	$37.74	$38.01	$34.39	320,447
2021-07-29	$38.04	$38.30	$37.87	$38.08	$34.45	188,779
2021-07-28	$37.42	$38.05	$37.00	$37.85	$34.24	554,123
2021-07-27	$38.00	$38.13	$36.68	$37.22	$33.67	405,545
2021-07-26	$37.18	$38.24	$37.18	$38.09	$34.46	330,225
2021-07-23	$36.85	$37.36	$36.44	$37.34	$33.78	277,816
2021-07-22	$36.30	$36.96	$36.05	$36.64	$33.15	167,836
2021-07-21	$35.77	$36.93	$35.77	$36.31	$32.85	334,615
2021-07-20	$35.70	$35.88	$35.28	$35.70	$32.30	356,705
2021-07-19	$36.03	$36.10	$34.61	$35.09	$31.74	569,899
2021-07-16	$36.38	$36.60	$36.29	$36.35	$32.88	230,675
2021-07-15	$36.83	$36.85	$36.30	$36.32	$32.86	326,393
2021-07-14	$36.85	$37.18	$36.60	$36.95	$33.43	257,383
2021-07-13	$37.29	$37.29	$36.87	$37.00	$33.47	244,856
2021-07-12	$37.37	$37.43	$37.03	$37.15	$33.61	211,236
2021-07-09	$37.58	$37.73	$37.35	$37.43	$33.86	263,651
2021-07-08	$37.28	$37.86	$37.13	$37.58	$34.00	164,216
2021-07-07	$37.82	$38.03	$37.30	$37.78	$34.18	228,900
2021-07-06	$38.23	$38.23	$37.70	$37.90	$34.29	265,592
2021-07-02	$37.90	$38.18	$37.57	$38.08	$34.45	306,656
2021-07-01	$38.02	$38.12	$37.32	$37.57	$33.99	280,368
2021-06-30	$37.24	$37.75	$37.22	$37.70	$34.11	166,178
2021-06-29	$37.00	$37.42	$36.91	$37.10	$33.56	152,355
2021-06-28	$37.43	$37.78	$36.12	$36.85	$33.34	293,529
2021-06-25	$37.80	$37.80	$37.35	$37.49	$33.92	220,664
2021-06-24	$38.10	$38.14	$37.73	$37.81	$34.20	167,313
2021-06-23	$38.55	$38.63	$38.06	$38.12	$34.49	137,852
2021-06-22	$37.96	$38.16	$37.62	$38.14	$34.50	244,922
2021-06-21	$37.02	$37.98	$37.01	$37.92	$34.30	220,100
2021-06-18	$37.80	$38.07	$36.86	$36.88	$33.36	470,596
2021-06-17	$38.43	$38.44	$37.35	$38.08	$34.45	595,921
2021-06-16	$38.08	$38.33	$37.80	$38.07	$34.44	315,523
2021-06-15	$38.25	$38.40	$37.80	$37.95	$34.33	311,918
2021-06-14	$38.39	$38.58	$37.80	$38.17	$34.53	310,076
2021-06-11	$38.21	$38.35	$38.02	$38.32	$34.67	207,681
2021-06-10	$37.48	$37.98	$37.42	$37.87	$34.26	321,905
2021-06-09	$37.00	$37.43	$36.95	$37.28	$33.73	364,422
2021-06-08	$36.88	$37.00	$36.60	$36.95	$33.43	223,743
2021-06-07	$36.45	$36.99	$36.45	$36.85	$33.34	231,480
2021-06-04	$36.88	$36.90	$36.45	$36.45	$32.97	253,033
2021-06-03	$36.37	$36.80	$36.15	$36.74	$33.24	482,862
2021-06-02	$35.88	$36.28	$35.65	$36.24	$32.78	411,358
2021-06-01	$35.41	$35.69	$35.28	$35.58	$32.19	239,998
2021-05-28	$35.08	$35.10	$34.75	$35.04	$31.70	212,420
2021-05-27	$35.25	$35.50	$34.80	$34.92	$31.59	375,750
2021-05-26	$35.50	$35.58	$35.13	$35.25	$31.89	236,983
2021-05-25	$36.20	$36.23	$35.50	$35.50	$32.11	268,584
2021-05-24	$36.07	$36.22	$35.85	$36.18	$32.73	422,461
2021-05-21	$35.85	$35.99	$35.69	$35.92	$32.49	440,406
2021-05-20	$35.44	$35.76	$35.19	$35.68	$32.28	310,218
2021-05-19	$35.07	$35.53	$34.88	$35.44	$32.06	509,623
2021-05-18	$35.36	$35.50	$35.23	$35.32	$31.95	408,379
2021-05-17	$35.28	$35.45	$34.94	$35.36	$31.99	310,856
2021-05-14	$35.01	$35.34	$35.00	$35.13	$31.78	344,100
2021-05-13	$34.63	$35.40	$34.44	$34.87	$31.55	329,900
2021-05-12	$34.75	$35.15	$34.37	$34.64	$31.34	399,092
2021-05-11	$34.92	$35.03	$34.11	$34.83	$31.51	592,846
2021-05-10	$35.26	$35.84	$35.26	$35.51	$32.12	579,585
2021-05-07	$36.00	$36.31	$35.93	$36.09	$31.91	1,612,892
2021-05-06	$36.83	$36.85	$35.80	$35.93	$31.77	1,295,366
2021-05-05	$36.52	$36.86	$36.43	$36.64	$32.39	360,479
2021-05-04	$35.97	$36.32	$35.56	$36.16	$31.97	630,487
2021-05-03	$35.36	$35.85	$35.20	$35.66	$31.53	485,510
2021-04-30	$35.14	$35.40	$34.91	$35.10	$31.03	433,677
2021-04-29	$34.76	$35.35	$34.74	$35.01	$30.95	694,953
2021-04-28	$33.95	$34.51	$33.95	$34.48	$30.48	681,300
2021-04-27	$34.09	$34.32	$33.75	$33.92	$29.99	474,528
2021-04-26	$33.84	$33.95	$33.51	$33.74	$29.83	518,886
2021-04-23	$33.81	$33.82	$33.46	$33.58	$29.69	350,198
2021-04-22	$33.75	$33.84	$33.43	$33.65	$29.75	390,282
2021-04-21	$33.72	$33.92	$33.37	$33.73	$29.82	410,054
2021-04-20	$33.70	$33.79	$33.13	$33.72	$29.81	186,748
2021-04-19	$33.85	$34.00	$33.58	$33.61	$29.71	460,900
2021-04-16	$33.75	$33.92	$33.50	$33.82	$29.90	207,999
2021-04-15	$33.25	$33.72	$32.92	$33.61	$29.71	318,388
2021-04-14	$33.00	$33.17	$32.78	$32.93	$29.11	254,871
2021-04-13	$32.98	$33.03	$32.80	$32.88	$29.07	148,256
2021-04-12	$32.95	$33.15	$32.90	$32.97	$29.15	207,821
2021-04-09	$33.10	$33.29	$32.74	$32.94	$29.12	242,555
2021-04-08	$33.03	$33.10	$32.75	$33.09	$29.25	168,921
2021-04-07	$32.75	$33.07	$32.66	$33.03	$29.20	251,549
2021-04-06	$32.56	$32.80	$32.35	$32.74	$28.95	274,374
2021-04-05	$32.57	$32.71	$32.27	$32.52	$28.75	263,466
2021-04-01	$31.83	$32.45	$31.62	$32.44	$28.68	336,954
2021-03-31	$32.22	$32.38	$31.80	$31.84	$28.15	389,059
2021-03-30	$32.28	$32.41	$32.02	$32.20	$28.47	138,454
2021-03-29	$32.29	$32.75	$31.99	$32.59	$28.81	679,212
2021-03-26	$31.72	$32.65	$31.64	$32.37	$28.62	940,446
2021-03-25	$31.13	$31.80	$30.88	$31.78	$28.10	274,745
2021-03-24	$31.44	$31.62	$31.29	$31.49	$27.84	245,625
2021-03-23	$31.09	$31.40	$30.83	$31.09	$27.49	430,683
2021-03-22	$31.39	$31.65	$31.08	$31.09	$27.49	507,587
2021-03-19	$31.50	$31.74	$31.26	$31.37	$27.73	477,575
2021-03-18	$32.00	$32.15	$31.19	$31.28	$27.65	429,275
2021-03-17	$32.29	$32.42	$31.95	$32.15	$28.42	504,351
2021-03-16	$32.57	$32.57	$32.11	$32.15	$28.42	561,932
2021-03-15	$32.32	$32.88	$32.32	$32.51	$28.74	346,267
2021-03-12	$32.15	$32.46	$32.01	$32.33	$28.58	278,285
2021-03-11	$31.92	$32.25	$31.60	$32.06	$28.34	462,618
2021-03-10	$31.50	$31.94	$31.40	$31.81	$28.12	373,986
2021-03-09	$31.81	$31.87	$31.28	$31.35	$27.72	640,130
2021-03-08	$31.70	$31.88	$31.20	$31.59	$27.93	400,172
2021-03-05	$31.99	$32.12	$30.64	$31.39	$27.75	436,412
2021-03-04	$31.46	$31.99	$31.05	$31.56	$27.90	593,735
2021-03-03	$31.69	$32.08	$31.38	$31.44	$27.80	292,912
2021-03-02	$31.42	$31.62	$31.20	$31.56	$27.90	273,455
2021-03-01	$31.15	$31.67	$31.07	$31.41	$27.77	437,673
2021-02-26	$31.47	$31.47	$30.55	$30.60	$27.05	724,849
2021-02-25	$32.14	$32.20	$31.23	$31.31	$27.68	510,643
2021-02-24	$31.60	$32.55	$31.26	$31.92	$28.22	982,963
2021-02-23	$30.87	$31.45	$30.01	$31.35	$27.72	443,755
2021-02-22	$30.99	$31.19	$30.80	$31.01	$27.42	353,398
2021-02-19	$30.66	$31.50	$30.50	$31.00	$27.41	443,315
2021-02-18	$31.50	$31.63	$30.47	$30.58	$27.04	810,504
2021-02-17	$31.76	$31.94	$31.55	$31.78	$28.10	733,555
2021-02-16	$31.89	$31.99	$31.60	$31.76	$28.08	449,603
2021-02-12	$31.71	$31.88	$31.50	$31.59	$27.93	220,588
2021-02-11	$32.30	$32.34	$31.75	$31.80	$28.11	338,699
2021-02-10	$32.48	$32.50	$32.02	$32.36	$28.61	360,338
2021-02-09	$32.41	$32.65	$32.12	$32.47	$28.71	411,044
2021-02-08	$32.26	$32.73	$32.07	$32.73	$28.94	802,846
2021-02-05	$32.15	$32.38	$31.68	$32.33	$28.58	522,051
2021-02-04	$32.74	$33.00	$32.46	$33.00	$28.45	915,071
2021-02-03	$32.02	$32.87	$32.02	$32.61	$28.11	644,175
2021-02-02	$32.55	$32.59	$31.63	$31.98	$27.57	672,664
2021-02-01	$31.60	$32.30	$31.47	$31.87	$27.47	1,026,207
2021-01-29	$30.72	$31.55	$30.70	$31.28	$26.97	476,369
2021-01-28	$30.31	$30.79	$30.12	$30.69	$26.46	253,675
2021-01-27	$30.50	$30.69	$30.11	$30.31	$26.13	424,522
2021-01-26	$31.05	$31.45	$30.61	$30.75	$26.51	471,105
2021-01-25	$31.02	$31.38	$30.51	$30.97	$26.70	339,886
2021-01-22	$30.94	$31.26	$30.63	$30.97	$26.70	498,364
2021-01-21	$31.15	$31.25	$30.25	$31.00	$26.72	451,604
2021-01-20	$30.73	$31.17	$30.55	$30.79	$26.54	343,382
2021-01-19	$30.75	$30.89	$30.34	$30.51	$26.30	533,856
2021-01-15	$30.39	$30.70	$30.00	$30.24	$26.07	335,734
2021-01-14	$30.00	$30.53	$29.89	$30.21	$26.04	769,179
2021-01-13	$29.85	$30.10	$29.54	$29.89	$25.77	284,589
2021-01-12	$29.78	$30.10	$29.45	$29.88	$25.76	333,965
2021-01-11	$28.63	$29.65	$28.56	$29.43	$25.37	560,957
2021-01-08	$29.27	$29.27	$28.49	$28.76	$24.79	510,645
2021-01-07	$29.08	$29.32	$28.80	$28.85	$24.87	413,960
2021-01-06	$29.49	$29.77	$28.95	$28.96	$24.97	593,773
2021-01-05	$28.77	$29.66	$28.75	$29.20	$25.17	377,835
2021-01-04	$29.00	$29.25	$28.33	$28.61	$24.66	320,521
2020-12-31	$28.77	$29.05	$28.61	$28.78	$24.81	218,348
2020-12-30	$28.55	$28.87	$28.40	$28.70	$24.74	285,914
2020-12-29	$28.52	$28.55	$28.18	$28.39	$24.47	333,168
2020-12-28	$28.96	$28.97	$28.07	$28.26	$24.36	315,539
2020-12-24	$28.88	$28.88	$28.40	$28.58	$24.64	75,002
2020-12-23	$28.50	$29.01	$28.50	$28.72	$24.76	226,867
2020-12-22	$28.65	$28.90	$28.38	$28.47	$24.54	185,139
2020-12-21	$28.35	$29.12	$27.88	$28.86	$24.88	771,466
2020-12-18	$29.50	$29.53	$28.75	$28.99	$24.99	695,219
2020-12-17	$29.11	$29.70	$29.05	$29.35	$25.30	662,687
2020-12-16	$29.88	$29.88	$28.95	$29.05	$25.04	504,519
2020-12-15	$30.05	$30.24	$29.39	$29.78	$25.67	280,713
2020-12-14	$30.94	$30.94	$29.64	$29.75	$25.65	342,515
2020-12-11	$30.05	$30.73	$30.01	$30.62	$26.40	283,825
2020-12-10	$29.30	$30.49	$29.30	$30.26	$26.09	572,864
2020-12-09	$29.12	$30.00	$29.12	$29.29	$25.25	339,962
2020-12-08	$28.92	$29.45	$28.81	$29.29	$25.25	489,452
2020-12-07	$28.99	$29.10	$28.55	$28.89	$24.91	305,220
2020-12-04	$28.80	$29.23	$28.71	$28.91	$24.92	351,432
2020-12-03	$28.19	$28.78	$28.03	$28.54	$24.60	382,984
2020-12-02	$28.30	$28.65	$27.82	$28.16	$24.28	195,331
2020-12-01	$28.17	$28.44	$27.80	$28.22	$24.33	229,524
2020-11-30	$28.35	$28.50	$27.58	$27.79	$23.96	475,974
2020-11-27	$29.01	$29.20	$28.41	$28.81	$24.84	156,626
2020-11-25	$29.10	$29.39	$28.91	$29.15	$25.13	287,533
2020-11-24	$29.10	$29.46	$28.93	$29.15	$25.13	414,503
2020-11-23	$29.08	$29.58	$28.74	$28.75	$24.78	416,550
2020-11-20	$28.83	$29.25	$28.63	$28.81	$24.84	260,148
2020-11-19	$28.30	$29.23	$27.95	$28.95	$24.96	513,128
2020-11-18	$29.30	$29.45	$27.87	$27.95	$24.10	708,942
2020-11-17	$28.56	$29.42	$28.15	$29.15	$25.13	867,246
2020-11-16	$27.44	$29.06	$27.33	$28.56	$24.62	964,844
2020-11-13	$26.64	$27.32	$26.58	$26.98	$23.26	345,020
2020-11-12	$27.17	$27.26	$26.41	$26.54	$22.88	444,661
2020-11-11	$26.26	$27.22	$26.26	$27.05	$23.32	636,621
2020-11-10	$25.56	$26.45	$25.21	$26.11	$22.51	518,363
2020-11-09	$25.50	$26.17	$25.00	$25.21	$21.73	1,130,324
2020-11-06	$25.68	$25.80	$24.83	$24.91	$21.47	357,092
2020-11-05	$25.65	$26.50	$25.37	$25.99	$22.41	480,873
2020-11-04	$25.85	$26.59	$25.62	$26.38	$22.04	637,033
2020-11-03	$25.75	$25.87	$25.56	$25.62	$21.41	289,577
2020-11-02	$25.27	$25.80	$25.27	$25.46	$21.27	403,014
2020-10-30	$25.08	$25.29	$24.73	$25.17	$21.03	306,500
2020-10-29	$24.84	$25.27	$24.57	$25.12	$20.99	697,636
2020-10-28	$25.00	$25.22	$24.67	$24.67	$20.61	417,541
2020-10-27	$25.24	$25.61	$24.95	$25.43	$21.25	414,689
2020-10-26	$24.95	$25.20	$24.68	$25.11	$20.98	322,348
2020-10-23	$25.30	$25.50	$24.85	$25.23	$21.08	675,421
2020-10-22	$24.94	$25.29	$24.84	$25.15	$21.01	500,472
2020-10-21	$24.81	$25.00	$24.72	$24.84	$20.75	378,098
2020-10-20	$24.86	$25.20	$24.81	$24.92	$20.82	138,530
2020-10-19	$25.00	$25.12	$24.66	$24.68	$20.62	160,595
2020-10-16	$25.04	$25.37	$24.82	$24.82	$20.74	200,951
2020-10-15	$24.68	$25.16	$24.51	$25.04	$20.92	245,048
2020-10-14	$25.25	$25.70	$24.85	$24.85	$20.76	227,531
2020-10-13	$25.06	$25.26	$24.95	$25.19	$21.05	132,401
2020-10-12	$25.25	$25.31	$24.91	$25.21	$21.06	250,948
2020-10-09	$25.46	$25.46	$25.08	$25.25	$21.10	136,644
2020-10-08	$24.98	$25.38	$24.76	$25.36	$21.19	218,898
2020-10-07	$24.74	$24.96	$24.47	$24.73	$20.66	185,282
2020-10-06	$25.22	$25.33	$24.49	$24.67	$20.61	224,038
2020-10-05	$24.60	$25.17	$24.36	$25.07	$20.95	146,031
2020-10-02	$24.05	$24.73	$24.05	$24.51	$20.48	250,613
2020-10-01	$24.20	$24.71	$24.07	$24.44	$20.42	312,624
2020-09-30	$25.00	$25.16	$24.16	$24.39	$20.38	295,116
2020-09-29	$24.54	$24.98	$24.43	$24.86	$20.77	435,288
2020-09-28	$24.73	$24.96	$24.33	$24.70	$20.64	310,259
2020-09-25	$24.21	$24.61	$23.92	$24.32	$20.32	319,806
2020-09-24	$24.00	$24.41	$23.50	$24.11	$20.14	388,076
2020-09-23	$25.10	$25.14	$24.00	$24.00	$20.05	349,730
2020-09-22	$25.00	$25.66	$24.92	$24.95	$20.85	154,903
2020-09-21	$24.75	$25.09	$24.55	$25.09	$20.96	293,152
2020-09-18	$25.08	$25.31	$24.86	$25.10	$20.97	419,128
2020-09-17	$25.15	$25.50	$24.90	$25.14	$21.01	255,722
2020-09-16	$25.43	$25.67	$25.25	$25.37	$21.20	285,561
2020-09-15	$25.80	$25.92	$25.34	$25.42	$21.24	152,072
2020-09-14	$25.37	$25.88	$25.19	$25.72	$21.49	221,940
2020-09-11	$24.92	$25.31	$24.64	$25.30	$21.14	240,484
2020-09-10	$25.24	$25.24	$24.72	$24.78	$20.70	234,088
2020-09-09	$25.39	$25.76	$24.87	$25.05	$20.93	385,056
2020-09-08	$25.16	$25.44	$24.86	$25.06	$20.94	319,466
2020-09-04	$26.04	$26.19	$24.85	$25.67	$21.45	335,864
2020-09-03	$26.21	$26.34	$25.34	$25.91	$21.65	258,043
2020-09-02	$25.45	$26.31	$25.45	$26.18	$21.87	259,569
2020-09-01	$26.16	$26.41	$24.99	$25.38	$21.21	730,168
2020-08-31	$26.45	$26.87	$26.18	$26.53	$22.17	422,553
2020-08-28	$26.50	$26.65	$26.13	$26.47	$22.12	213,129
2020-08-27	$26.25	$26.50	$25.85	$26.32	$21.99	457,107
2020-08-26	$26.99	$27.25	$26.15	$26.32	$21.99	309,602
2020-08-25	$27.27	$27.33	$26.75	$26.99	$22.55	219,707
2020-08-24	$27.25	$29.96	$26.88	$27.09	$22.63	339,550
2020-08-21	$27.03	$27.43	$26.71	$26.94	$22.51	454,737
2020-08-20	$27.02	$27.43	$26.75	$27.22	$22.74	592,050
2020-08-19	$27.55	$27.70	$26.95	$27.22	$22.74	468,965
2020-08-18	$27.22	$27.61	$26.88	$27.30	$22.81	480,603
2020-08-17	$26.12	$27.16	$26.12	$27.01	$22.57	479,428
2020-08-14	$25.72	$26.38	$25.72	$26.07	$21.78	188,381
2020-08-13	$25.75	$26.06	$25.64	$25.68	$21.46	185,176
2020-08-12	$25.98	$26.26	$25.86	$26.00	$21.72	178,817
2020-08-11	$25.95	$26.38	$25.50	$25.61	$21.40	306,712
2020-08-10	$25.84	$26.09	$25.42	$25.94	$21.67	433,264
2020-08-07	$25.98	$26.47	$25.80	$25.94	$21.67	376,367
2020-08-06	$26.81	$27.18	$26.06	$26.26	$21.94	617,332
2020-08-05	$26.50	$27.50	$26.31	$27.45	$22.24	766,152
2020-08-04	$26.00	$26.31	$25.66	$26.27	$21.28	366,224
2020-08-03	$25.09	$25.92	$24.98	$25.88	$20.96	407,802
2020-07-31	$25.29	$25.40	$24.59	$24.82	$20.11	324,354
2020-07-30	$25.49	$25.51	$24.90	$25.35	$20.54	247,320
2020-07-29	$25.00	$25.52	$24.84	$25.49	$20.65	315,080
2020-07-28	$24.48	$24.73	$24.43	$24.54	$19.88	176,224
2020-07-27	$24.54	$24.66	$24.21	$24.59	$19.92	284,291
2020-07-24	$24.55	$24.67	$24.30	$24.54	$19.88	312,535
2020-07-23	$25.03	$25.03	$24.51	$24.78	$20.07	203,649
2020-07-22	$24.76	$24.94	$24.48	$24.72	$20.03	158,945
2020-07-21	$23.67	$25.02	$23.67	$24.76	$20.06	474,943
2020-07-20	$23.43	$23.70	$23.16	$23.59	$19.11	265,931
2020-07-17	$23.58	$23.99	$23.09	$23.23	$18.82	319,437
2020-07-16	$23.50	$24.40	$23.44	$23.58	$19.10	307,046
2020-07-15	$23.30	$24.12	$23.02	$23.71	$19.21	837,686
2020-07-14	$23.10	$23.41	$22.81	$23.14	$18.75	495,715
2020-07-13	$23.80	$23.95	$23.20	$23.34	$18.91	286,964
2020-07-10	$23.24	$23.92	$23.20	$23.76	$19.25	272,737
2020-07-09	$23.67	$23.93	$23.05	$23.48	$19.02	408,540
2020-07-08	$23.35	$24.09	$23.27	$23.69	$19.19	310,854
2020-07-07	$23.40	$24.14	$23.24	$23.40	$18.96	279,627
2020-07-06	$23.46	$23.91	$23.11	$23.47	$19.01	352,075
2020-07-02	$23.63	$23.65	$23.02	$23.27	$18.85	544,823
2020-07-01	$22.83	$23.55	$22.53	$23.26	$18.84	628,190
2020-06-30	$23.46	$23.63	$22.52	$22.83	$18.49	878,259
2020-06-29	$24.45	$24.64	$23.13	$23.52	$19.05	845,730
2020-06-26	$24.55	$24.75	$24.11	$24.33	$19.71	297,081
2020-06-25	$24.89	$26.16	$24.75	$24.77	$20.07	431,058
2020-06-24	$26.08	$26.43	$24.73	$25.46	$20.62	362,595
2020-06-23	$26.36	$26.65	$26.18	$26.49	$21.46	310,045
2020-06-22	$26.27	$26.64	$26.08	$26.20	$21.22	1,694,642
2020-06-19	$26.64	$26.92	$26.01	$26.33	$21.33	652,314
2020-06-18	$25.95	$26.97	$25.71	$26.33	$21.33	255,036
2020-06-17	$26.55	$26.69	$26.00	$26.02	$21.08	184,605
2020-06-16	$26.50	$27.04	$25.88	$26.47	$21.44	397,796
2020-06-15	$24.09	$26.09	$24.01	$25.71	$20.83	944,395
2020-06-12	$24.76	$25.15	$24.37	$24.88	$20.15	615,409
2020-06-11	$25.00	$25.10	$23.60	$24.21	$19.61	1,009,063
2020-06-10	$26.89	$26.89	$25.95	$26.20	$21.22	416,975
2020-06-09	$26.50	$26.95	$26.25	$26.75	$21.67	454,301
2020-06-08	$26.98	$27.40	$26.70	$27.00	$21.87	339,331
2020-06-05	$27.05	$27.48	$26.08	$26.32	$21.32	628,704
2020-06-04	$26.67	$27.00	$26.40	$26.65	$21.59	249,956
2020-06-03	$26.50	$26.97	$26.48	$26.67	$21.60	294,731
2020-06-02	$25.57	$26.48	$25.54	$26.37	$21.36	936,256
2020-06-01	$25.45	$26.33	$25.22	$25.55	$20.70	785,598
2020-05-29	$25.11	$25.81	$25.05	$25.80	$20.90	508,423
2020-05-28	$25.90	$25.93	$25.27	$25.43	$20.60	253,109
2020-05-27	$25.67	$25.74	$25.01	$25.55	$20.70	367,096
2020-05-26	$25.75	$26.06	$25.11	$25.13	$20.36	490,540
2020-05-22	$25.24	$25.50	$24.83	$25.42	$20.59	271,503
2020-05-21	$25.50	$25.90	$24.80	$25.29	$20.49	1,159,512
2020-05-20	$24.90	$25.53	$24.68	$25.22	$20.43	719,760
2020-05-19	$24.38	$24.80	$24.05	$24.48	$19.83	535,259
2020-05-18	$24.40	$24.75	$23.80	$23.85	$19.32	467,198
2020-05-15	$22.80	$23.97	$22.62	$23.67	$19.17	657,441
2020-05-14	$21.50	$22.89	$21.38	$22.76	$18.44	392,165
2020-05-13	$24.01	$24.01	$21.66	$22.06	$17.87	715,525
2020-05-12	$23.79	$24.49	$22.74	$23.91	$19.37	966,462
2020-05-11	$23.30	$24.75	$23.21	$24.67	$19.98	815,385
2020-05-08	$23.00	$24.16	$22.73	$23.84	$19.31	1,286,379
2020-05-07	$24.09	$24.20	$22.54	$22.71	$18.40	902,024
2020-05-06	$24.27	$24.38	$22.77	$23.46	$19.00	627,327
2020-05-05	$25.10	$25.39	$24.55	$24.99	$19.56	703,563
2020-05-04	$23.99	$24.93	$23.67	$24.44	$19.13	655,620
2020-05-01	$24.00	$24.49	$23.81	$24.27	$18.99	650,593
2020-04-30	$24.90	$25.15	$23.85	$24.82	$19.42	786,314
2020-04-29	$24.49	$25.49	$23.96	$24.79	$19.40	1,120,325
2020-04-28	$23.93	$24.23	$23.55	$23.78	$18.61	902,930
2020-04-27	$22.55	$23.85	$21.79	$23.60	$18.47	799,876
2020-04-24	$23.61	$24.07	$22.63	$22.67	$17.74	1,171,225
2020-04-23	$23.56	$24.06	$22.92	$23.07	$18.05	1,002,243
2020-04-22	$22.00	$23.14	$21.90	$23.05	$18.04	1,464,706
2020-04-21	$20.00	$21.42	$20.00	$21.07	$16.49	875,972
2020-04-20	$19.00	$21.65	$18.87	$20.17	$15.78	1,954,031
2020-04-17	$19.50	$20.24	$19.28	$20.21	$15.82	1,059,130
2020-04-16	$18.98	$19.06	$17.83	$18.88	$14.77	613,287
2020-04-15	$18.50	$19.20	$17.90	$19.07	$14.92	655,044
2020-04-14	$18.70	$19.70	$18.52	$19.02	$14.88	1,122,642
2020-04-13	$18.77	$18.89	$17.66	$17.88	$13.99	1,479,960
2020-04-09	$17.53	$18.43	$17.04	$17.85	$13.97	1,282,087
2020-04-08	$16.99	$17.09	$16.16	$16.62	$13.01	948,085
2020-04-07	$17.64	$18.39	$15.84	$16.06	$12.57	1,154,209
2020-04-06	$15.22	$16.25	$14.15	$16.06	$12.57	1,186,967
2020-04-03	$15.88	$15.88	$14.50	$14.72	$11.52	907,604
2020-04-02	$14.77	$15.98	$14.60	$14.81	$11.59	689,348
2020-04-01	$14.99	$15.07	$14.10	$14.35	$11.23	611,903
2020-03-31	$15.00	$15.94	$14.79	$15.64	$12.24	673,168
2020-03-30	$14.88	$15.00	$14.05	$14.80	$11.58	1,157,654
2020-03-27	$15.25	$16.24	$15.00	$15.62	$12.22	851,323
2020-03-26	$14.38	$16.74	$14.02	$16.00	$12.52	1,372,270
2020-03-25	$14.90	$15.88	$13.80	$14.12	$11.05	1,710,310
2020-03-24	$14.54	$14.98	$13.37	$13.73	$10.74	1,464,304
2020-03-23	$15.29	$15.45	$12.61	$13.22	$10.35	1,071,410
2020-03-20	$15.75	$17.77	$15.07	$15.29	$11.97	1,558,557
2020-03-19	$11.90	$15.25	$11.33	$15.00	$11.74	1,311,853
2020-03-18	$14.30	$14.30	$10.46	$11.93	$9.34	2,247,364
2020-03-17	$15.70	$15.79	$14.50	$15.33	$12.00	1,339,046
2020-03-16	$17.25	$17.25	$13.50	$15.54	$12.16	2,234,056
2020-03-13	$20.94	$21.09	$16.62	$19.00	$14.87	1,562,018
2020-03-12	$20.58	$20.68	$16.37	$17.28	$13.52	1,912,778
2020-03-11	$24.37	$24.37	$22.24	$22.55	$17.65	962,714
2020-03-10	$24.34	$25.44	$23.18	$24.86	$19.45	758,066
2020-03-09	$23.35	$24.42	$20.00	$22.00	$17.22	1,806,014
2020-03-06	$27.44	$27.67	$25.86	$26.26	$20.55	894,143
2020-03-05	$28.53	$28.63	$27.50	$27.97	$21.89	435,933
2020-03-04	$28.39	$28.65	$28.06	$28.65	$22.42	294,468
2020-03-03	$29.00	$29.14	$27.80	$28.05	$21.95	531,131
2020-03-02	$27.32	$29.02	$27.32	$28.41	$22.23	698,626
2020-02-28	$26.74	$27.37	$25.36	$27.03	$21.15	1,019,485
2020-02-27	$29.18	$29.20	$27.02	$27.33	$21.39	1,004,396
2020-02-26	$29.30	$30.12	$29.20	$29.48	$23.07	535,993
2020-02-25	$30.78	$30.87	$29.26	$29.35	$22.97	691,997
2020-02-24	$30.28	$30.72	$30.25	$30.71	$24.03	472,395
2020-02-21	$30.78	$31.20	$30.35	$31.04	$24.29	273,818
2020-02-20	$31.05	$31.42	$30.55	$30.71	$24.03	600,283
2020-02-19	$30.95	$31.05	$30.28	$30.28	$23.70	345,500
2020-02-18	$30.75	$30.76	$30.35	$30.62	$23.96	285,423
2020-02-14	$31.03	$31.09	$30.76	$30.94	$24.21	273,762
2020-02-13	$30.96	$31.12	$30.83	$30.92	$24.20	164,331
2020-02-12	$30.95	$31.11	$30.82	$31.08	$24.32	172,444
2020-02-11	$30.25	$30.82	$30.23	$30.73	$24.05	260,137
2020-02-10	$31.06	$31.09	$30.00	$30.20	$23.63	495,172
2020-02-07	$31.29	$31.41	$30.91	$31.12	$24.35	292,887
2020-02-06	$31.18	$31.51	$30.91	$31.35	$24.53	526,878
2020-02-05	$32.10	$32.30	$31.65	$31.84	$24.28	575,173
2020-02-04	$31.72	$32.02	$31.62	$31.78	$24.23	319,218
2020-02-03	$31.29	$31.72	$31.17	$31.62	$24.11	284,528
2020-01-31	$31.40	$31.50	$31.11	$31.11	$23.72	246,019
2020-01-30	$31.72	$31.80	$31.10	$31.43	$23.96	377,437
2020-01-29	$31.31	$31.94	$31.30	$31.67	$24.15	301,302
2020-01-28	$31.57	$31.60	$31.05	$31.09	$23.71	372,584
2020-01-27	$31.25	$31.61	$31.15	$31.57	$24.07	191,885
2020-01-24	$32.05	$32.05	$31.46	$31.54	$24.05	237,413
2020-01-23	$31.85	$32.14	$31.71	$32.11	$24.48	163,601
2020-01-22	$32.37	$32.43	$31.92	$31.96	$24.37	370,600
2020-01-21	$32.54	$32.89	$32.35	$32.35	$24.67	464,940
2020-01-17	$32.09	$32.80	$32.09	$32.58	$24.84	582,320
2020-01-16	$32.25	$32.25	$31.97	$32.13	$24.50	275,176
2020-01-15	$32.10	$32.28	$32.02	$32.20	$24.55	357,485
2020-01-14	$31.54	$32.11	$31.54	$32.11	$24.48	350,802
2020-01-13	$31.41	$31.67	$31.21	$31.53	$24.04	319,317
2020-01-10	$31.39	$31.73	$31.21	$31.30	$23.87	266,382
2020-01-09	$31.41	$31.46	$31.11	$31.34	$23.90	201,809
2020-01-08	$31.50	$31.66	$31.36	$31.51	$24.03	247,878
2020-01-07	$31.50	$31.51	$31.19	$31.43	$23.96	161,819
2020-01-06	$31.04	$31.65	$31.00	$31.38	$23.93	276,312
2020-01-03	$30.97	$31.12	$30.75	$30.98	$23.62	190,696
2020-01-02	$30.71	$31.00	$30.68	$30.82	$23.50	240,612
2019-12-31	$30.45	$30.77	$30.45	$30.60	$23.33	171,793
2019-12-30	$30.76	$30.89	$30.41	$30.44	$23.21	315,784
2019-12-27	$30.86	$31.07	$30.75	$30.75	$23.45	152,807
2019-12-26	$31.10	$31.25	$30.90	$30.91	$23.57	199,531
2019-12-24	$30.94	$31.16	$30.73	$31.10	$23.71	85,667
2019-12-23	$30.55	$31.13	$30.47	$30.88	$23.54	302,986
2019-12-20	$30.98	$31.06	$30.41	$30.47	$23.23	1,344,373
2019-12-19	$31.16	$31.27	$30.85	$31.01	$23.64	229,324
2019-12-18	$31.44	$31.44	$31.06	$31.15	$23.75	323,881
2019-12-17	$30.88	$31.29	$30.82	$31.11	$23.72	381,456
2019-12-16	$30.79	$30.89	$30.61	$30.81	$23.49	249,314
2019-12-13	$30.27	$30.70	$30.18	$30.68	$23.39	287,614
2019-12-12	$30.06	$30.38	$30.04	$30.21	$23.03	589,539
2019-12-11	$30.43	$30.55	$30.01	$30.01	$22.88	429,244
2019-12-10	$30.51	$30.71	$30.03	$30.34	$23.13	380,267
2019-12-09	$30.29	$30.60	$30.17	$30.50	$23.26	198,279
2019-12-06	$30.24	$30.47	$30.03	$30.24	$23.06	249,819
2019-12-05	$30.37	$30.49	$30.04	$30.15	$22.99	234,239
2019-12-04	$30.74	$30.76	$30.21	$30.31	$23.11	218,442
2019-12-03	$30.67	$30.92	$30.36	$30.72	$23.42	230,549
2019-12-02	$31.20	$31.20	$30.57	$30.66	$23.38	205,793
2019-11-29	$30.67	$31.19	$30.59	$31.15	$23.75	169,821
2019-11-27	$31.14	$31.15	$30.70	$30.70	$23.41	335,975
2019-11-26	$31.38	$31.46	$31.12	$31.15	$23.75	149,638
2019-11-25	$31.31	$31.48	$31.26	$31.32	$23.88	132,852
2019-11-22	$31.60	$31.73	$31.23	$31.27	$23.84	237,689
2019-11-21	$31.39	$31.75	$31.33	$31.64	$24.12	176,335
2019-11-20	$31.19	$31.80	$31.19	$31.50	$24.02	239,625
2019-11-19	$31.76	$31.90	$31.12	$31.25	$23.83	265,693
2019-11-18	$32.41	$32.41	$31.16	$31.52	$24.03	369,720
2019-11-15	$31.85	$32.38	$31.79	$32.35	$24.67	355,820
2019-11-14	$31.79	$31.85	$31.50	$31.74	$24.20	139,026
2019-11-13	$31.22	$31.96	$31.09	$31.79	$24.24	262,927
2019-11-12	$31.83	$31.90	$31.22	$31.32	$23.88	234,993
2019-11-11	$31.87	$31.89	$31.52	$31.76	$24.22	230,427
2019-11-08	$32.23	$32.45	$31.64	$31.84	$24.28	287,755
2019-11-07	$32.45	$32.99	$31.90	$32.41	$24.71	360,167
2019-11-06	$32.30	$32.80	$31.81	$32.80	$25.01	219,578
2019-11-05	$33.00	$33.00	$31.91	$32.27	$24.60	368,128
2019-11-04	$33.54	$33.54	$32.78	$33.00	$25.16	583,810
2019-11-01	$33.74	$34.09	$33.62	$33.87	$25.19	630,830
2019-10-31	$33.44	$33.61	$33.16	$33.61	$25.00	368,982
2019-10-30	$33.35	$33.54	$33.08	$33.38	$24.83	259,486
2019-10-29	$32.88	$33.25	$32.70	$33.09	$24.61	240,642
2019-10-28	$32.85	$32.99	$32.71	$32.78	$24.38	230,183
2019-10-25	$32.69	$32.88	$32.50	$32.74	$24.35	143,109
2019-10-24	$32.75	$32.89	$32.51	$32.68	$24.31	167,892
2019-10-23	$32.30	$32.82	$32.23	$32.74	$24.35	174,215
2019-10-22	$32.33	$32.63	$32.25	$32.31	$24.03	218,634
2019-10-21	$32.67	$32.67	$32.34	$32.38	$24.09	184,756
2019-10-18	$32.19	$32.50	$32.10	$32.50	$24.18	155,052
2019-10-17	$31.78	$32.17	$31.78	$32.14	$23.91	102,668
2019-10-16	$31.85	$32.15	$31.74	$31.76	$23.62	153,674
2019-10-15	$31.70	$31.96	$31.50	$31.84	$23.68	158,580
2019-10-14	$31.54	$31.62	$31.35	$31.61	$23.51	101,701
2019-10-11	$31.36	$31.66	$31.28	$31.52	$23.45	142,933
2019-10-10	$31.09	$31.29	$31.05	$31.23	$23.23	103,931
2019-10-09	$31.55	$31.71	$31.01	$31.12	$23.15	145,682
2019-10-08	$31.31	$31.53	$31.17	$31.53	$23.45	122,857
2019-10-07	$31.30	$31.48	$31.23	$31.31	$23.29	119,811
2019-10-04	$31.10	$31.33	$31.10	$31.25	$23.25	102,263
2019-10-03	$30.99	$31.32	$30.86	$31.10	$23.13	130,611
2019-10-02	$31.05	$31.19	$30.80	$31.00	$23.06	159,720
2019-10-01	$31.44	$31.58	$31.08	$31.13	$23.16	251,465
2019-09-30	$31.64	$31.82	$31.45	$31.45	$23.39	143,817
2019-09-27	$31.39	$31.57	$31.24	$31.57	$23.48	160,873
2019-09-26	$31.23	$31.30	$31.05	$31.09	$23.13	221,555
2019-09-25	$31.51	$31.63	$31.11	$31.30	$23.28	260,830
2019-09-24	$31.96	$32.00	$31.39	$31.66	$23.55	146,934
2019-09-23	$32.00	$32.11	$31.81	$31.98	$23.79	127,462
2019-09-20	$31.60	$31.95	$31.55	$31.94	$23.76	164,450
2019-09-19	$31.60	$31.68	$31.47	$31.54	$23.46	119,615
2019-09-18	$31.42	$31.68	$31.35	$31.45	$23.39	79,291
2019-09-17	$31.23	$31.78	$31.16	$31.47	$23.41	197,832
2019-09-16	$31.81	$31.86	$31.04	$31.16	$23.18	288,659
2019-09-13	$31.49	$31.55	$31.22	$31.42	$23.37	145,733
2019-09-12	$31.22	$31.43	$30.98	$31.35	$23.32	139,289
2019-09-11	$31.48	$31.55	$31.03	$31.26	$23.25	175,929
2019-09-10	$31.35	$31.50	$31.17	$31.43	$23.38	102,496
2019-09-09	$31.22	$31.60	$31.17	$31.32	$23.30	158,586
2019-09-06	$30.70	$31.11	$30.70	$31.10	$23.13	143,567
2019-09-05	$30.94	$31.16	$30.74	$30.74	$22.87	134,157
2019-09-04	$31.20	$31.24	$30.81	$30.84	$22.94	376,759
2019-09-03	$31.25	$31.25	$30.85	$30.91	$22.99	227,027
2019-08-30	$31.77	$31.77	$31.10	$31.37	$23.33	178,410
2019-08-29	$31.19	$31.75	$31.08	$31.72	$23.60	217,772
2019-08-28	$30.90	$31.10	$30.64	$31.05	$23.10	222,958
2019-08-27	$31.06	$31.15	$30.46	$30.75	$22.87	295,785
2019-08-26	$30.97	$31.08	$30.69	$30.94	$23.01	250,367
2019-08-23	$30.78	$31.15	$30.60	$30.86	$22.96	396,700
2019-08-22	$31.21	$31.21	$30.71	$31.00	$23.06	220,332
2019-08-21	$30.75	$31.25	$30.60	$31.08	$23.12	209,221
2019-08-20	$30.51	$30.98	$30.51	$30.59	$22.75	233,538
2019-08-19	$30.72	$30.78	$30.21	$30.60	$22.76	409,093
2019-08-16	$30.10	$30.58	$29.87	$30.43	$22.64	285,073
2019-08-15	$30.34	$30.56	$29.80	$29.94	$22.27	631,997
2019-08-14	$30.97	$30.97	$30.28	$30.52	$22.70	403,348
2019-08-13	$30.51	$31.30	$30.51	$30.91	$22.99	365,424
2019-08-12	$30.71	$30.83	$30.54	$30.60	$22.76	170,362
2019-08-09	$30.93	$31.08	$30.59	$30.63	$22.78	300,091
2019-08-08	$31.17	$31.20	$29.76	$31.08	$23.12	670,138
2019-08-07	$32.22	$32.24	$31.30	$31.68	$23.57	396,005
2019-08-06	$31.91	$32.50	$31.77	$32.45	$24.14	275,829
2019-08-05	$32.41	$32.58	$31.27	$31.64	$23.54	580,423
2019-08-02	$33.52	$33.73	$33.16	$33.39	$24.21	786,201
2019-08-01	$33.78	$33.92	$33.49	$33.52	$24.30	602,819
2019-07-31	$34.08	$34.09	$33.66	$33.79	$24.50	410,777
2019-07-30	$33.98	$34.09	$33.70	$33.78	$24.49	243,493
2019-07-29	$33.97	$33.98	$33.70	$33.97	$24.63	259,592
2019-07-26	$33.78	$33.95	$33.64	$33.83	$24.52	180,617
2019-07-25	$33.64	$33.75	$33.47	$33.73	$24.45	227,574
2019-07-24	$33.71	$33.83	$33.50	$33.62	$24.37	201,351
2019-07-23	$33.81	$33.86	$33.60	$33.67	$24.41	239,338
2019-07-22	$33.65	$33.87	$33.50	$33.66	$24.40	391,427
2019-07-19	$32.92	$33.46	$32.72	$33.39	$24.21	257,688
2019-07-18	$33.27	$33.48	$32.83	$32.92	$23.87	288,371
2019-07-17	$33.61	$33.93	$33.09	$33.18	$24.05	450,949
2019-07-16	$33.24	$33.96	$33.08	$33.55	$24.32	354,362
2019-07-15	$32.83	$33.25	$32.78	$33.22	$24.08	412,555
2019-07-12	$32.50	$32.93	$32.50	$32.66	$23.68	369,316
2019-07-11	$32.57	$32.71	$32.37	$32.45	$23.52	166,521
2019-07-10	$32.44	$32.56	$32.30	$32.33	$23.44	192,161
2019-07-09	$32.48	$32.58	$32.12	$32.33	$23.44	220,539
2019-07-08	$32.50	$32.62	$32.35	$32.39	$23.48	301,061
2019-07-05	$32.04	$32.44	$31.98	$32.40	$23.49	253,450
2019-07-03	$31.85	$32.15	$31.85	$32.04	$23.23	207,080
2019-07-02	$31.58	$31.88	$31.49	$31.88	$23.11	211,992
2019-07-01	$31.61	$31.74	$31.31	$31.43	$22.78	255,670
2019-06-28	$31.42	$31.56	$31.25	$31.28	$22.68	303,486
2019-06-27	$31.19	$31.45	$30.95	$31.44	$22.79	316,183
2019-06-26	$31.05	$31.18	$30.90	$30.91	$22.41	229,747
2019-06-25	$31.25	$31.25	$30.75	$30.78	$22.31	111,380
2019-06-24	$31.24	$31.25	$30.81	$31.12	$22.56	104,776
2019-06-21	$30.67	$31.26	$30.65	$31.10	$22.55	234,647
2019-06-20	$31.17	$31.24	$30.80	$30.81	$22.34	157,687
2019-06-19	$30.71	$31.10	$30.43	$30.97	$22.45	249,601
2019-06-18	$30.92	$31.12	$30.69	$30.81	$22.34	193,296
2019-06-17	$31.15	$31.15	$30.82	$30.93	$22.42	166,960
2019-06-14	$30.98	$31.15	$30.79	$31.15	$22.58	100,038
2019-06-13	$30.93	$31.06	$30.63	$30.87	$22.38	136,774
2019-06-12	$30.80	$30.81	$30.52	$30.62	$22.20	98,343
2019-06-11	$31.20	$31.20	$30.76	$30.90	$22.40	147,790
2019-06-10	$31.00	$31.14	$30.74	$31.05	$22.51	153,522
2019-06-07	$31.00	$31.09	$30.82	$30.87	$22.38	148,838
2019-06-06	$30.60	$31.00	$30.60	$30.89	$22.39	152,075
2019-06-05	$30.82	$30.82	$30.44	$30.59	$22.18	87,615
2019-06-04	$30.50	$30.99	$30.36	$30.91	$22.41	330,659
2019-06-03	$30.05	$30.32	$29.95	$30.31	$21.97	174,740
2019-05-31	$29.80	$30.20	$29.80	$29.96	$21.72	150,012
2019-05-30	$29.88	$30.09	$29.82	$30.00	$21.75	197,510
2019-05-29	$29.80	$29.85	$29.30	$29.78	$21.59	288,301
2019-05-28	$30.15	$30.23	$29.85	$29.94	$21.70	120,403
2019-05-24	$30.29	$30.40	$29.93	$30.09	$21.81	95,908
2019-05-23	$30.29	$30.39	$29.96	$30.19	$21.89	183,264
2019-05-22	$30.70	$30.70	$30.36	$30.61	$22.19	98,529
2019-05-21	$30.48	$30.74	$30.35	$30.68	$22.24	157,203
2019-05-20	$30.44	$30.62	$30.30	$30.35	$22.00	123,583
2019-05-17	$30.31	$30.64	$30.30	$30.44	$22.07	186,858
2019-05-16	$30.49	$30.82	$30.26	$30.35	$22.00	253,154
2019-05-15	$30.75	$30.79	$30.25	$30.31	$21.97	304,864
2019-05-14	$30.58	$31.04	$30.35	$30.73	$22.28	234,766
2019-05-13	$30.36	$30.73	$30.31	$30.46	$22.08	249,625
2019-05-10	$30.16	$30.63	$30.07	$30.60	$22.18	229,233
2019-05-09	$29.77	$30.20	$29.50	$30.13	$21.84	247,361
2019-05-08	$29.70	$29.95	$29.47	$29.63	$21.48	308,447
2019-05-07	$30.10	$30.23	$29.58	$29.79	$21.60	367,980
2019-05-06	$30.50	$30.64	$30.11	$30.28	$21.95	340,149
2019-05-03	$31.30	$31.45	$30.96	$31.43	$22.18	415,088
2019-05-02	$31.25	$31.28	$30.81	$31.18	$22.00	505,956
2019-05-01	$31.10	$31.31	$30.99	$31.07	$21.93	318,653
2019-04-30	$30.97	$31.21	$30.73	$30.93	$21.83	315,484
2019-04-29	$30.82	$30.95	$30.60	$30.71	$21.67	202,341
2019-04-26	$30.39	$30.85	$30.39	$30.81	$21.74	224,234
2019-04-25	$30.58	$30.64	$30.33	$30.40	$21.45	157,360
2019-04-24	$30.77	$30.84	$30.33	$30.59	$21.59	239,641
2019-04-23	$30.99	$31.17	$30.67	$30.69	$21.66	243,631
2019-04-22	$30.36	$30.87	$30.36	$30.85	$21.77	181,598
2019-04-18	$30.32	$30.41	$30.15	$30.29	$21.38	174,289
2019-04-17	$30.45	$30.62	$30.20	$30.32	$21.40	198,227
2019-04-16	$30.28	$30.63	$30.18	$30.36	$21.43	311,820
2019-04-15	$30.99	$31.00	$30.60	$30.84	$21.76	130,634
2019-04-12	$31.07	$31.13	$30.82	$30.91	$21.81	201,856
2019-04-11	$30.35	$30.87	$30.08	$30.79	$21.73	288,119
2019-04-10	$30.75	$30.83	$30.32	$30.51	$21.53	235,472
2019-04-09	$30.99	$31.06	$30.52	$30.65	$21.63	442,067
2019-04-08	$31.05	$31.25	$30.96	$30.99	$21.87	323,191
2019-04-05	$31.25	$31.39	$31.08	$31.15	$21.98	272,449
2019-04-04	$31.40	$31.54	$31.12	$31.20	$22.02	173,680
2019-04-03	$31.83	$31.83	$31.35	$31.40	$22.16	225,766
2019-04-02	$31.50	$31.88	$31.35	$31.66	$22.34	242,074
2019-04-01	$31.20	$31.47	$30.98	$31.46	$22.20	201,813
2019-03-29	$31.15	$31.20	$31.00	$31.16	$21.99	236,907
2019-03-28	$30.88	$31.12	$30.78	$31.10	$21.95	122,029
2019-03-27	$30.85	$31.15	$30.77	$30.84	$21.76	213,692
2019-03-26	$30.69	$31.08	$30.69	$30.85	$21.77	174,231
2019-03-25	$30.64	$30.97	$30.37	$30.68	$21.65	233,540
2019-03-22	$30.98	$30.98	$30.70	$30.79	$21.73	209,501
2019-03-21	$30.65	$31.10	$30.65	$30.95	$21.84	277,006
2019-03-20	$30.50	$31.00	$30.40	$30.71	$21.67	240,680
2019-03-19	$30.30	$30.70	$30.21	$30.58	$21.58	219,244
2019-03-18	$30.20	$30.55	$30.10	$30.50	$21.52	260,693
2019-03-15	$30.04	$30.22	$29.90	$30.22	$21.33	320,841
2019-03-14	$29.99	$30.20	$29.93	$30.01	$21.18	147,259
2019-03-13	$30.00	$30.10	$29.84	$29.95	$21.14	136,971
2019-03-12	$29.97	$30.16	$29.78	$29.90	$21.10	205,333
2019-03-11	$29.75	$30.06	$29.72	$30.00	$21.17	199,057
2019-03-08	$29.48	$29.65	$29.14	$29.65	$20.92	140,287
2019-03-07	$29.69	$29.77	$29.50	$29.56	$20.86	228,939
2019-03-06	$29.82	$29.92	$29.72	$29.78	$21.02	137,843
2019-03-05	$30.00	$30.04	$29.75	$29.85	$21.07	155,098
2019-03-04	$30.10	$30.20	$29.60	$29.98	$21.16	239,302
2019-03-01	$29.98	$30.15	$29.78	$30.10	$21.24	193,025
2019-02-28	$30.14	$30.17	$29.82	$29.98	$21.16	202,827
2019-02-27	$30.10	$30.35	$29.95	$30.10	$21.24	185,021
2019-02-26	$30.24	$30.41	$30.13	$30.19	$21.31	278,020
2019-02-25	$30.10	$30.37	$29.85	$30.32	$21.40	529,427
2019-02-22	$29.70	$30.25	$29.50	$29.86	$21.07	484,017
2019-02-21	$29.09	$29.94	$28.64	$29.49	$20.81	1,213,108
2019-02-20	$30.25	$30.38	$29.80	$29.85	$21.07	631,267
2019-02-19	$30.34	$30.61	$30.25	$30.27	$21.36	351,396
2019-02-15	$30.29	$30.60	$30.08	$30.34	$21.41	392,916
2019-02-14	$30.15	$30.54	$30.06	$30.15	$21.28	367,051
2019-02-13	$30.20	$30.49	$29.99	$30.21	$21.32	595,725
2019-02-12	$29.75	$30.20	$29.70	$30.09	$21.23	338,248
2019-02-11	$29.07	$29.55	$28.95	$29.44	$20.78	455,857
2019-02-08	$29.00	$29.31	$28.93	$29.06	$20.51	205,906
2019-02-07	$29.50	$29.55	$28.84	$29.05	$20.50	369,908
2019-02-06	$30.15	$30.24	$29.22	$29.37	$20.73	589,669
2019-02-05	$30.23	$30.44	$30.00	$30.21	$21.32	566,009
2019-02-04	$31.19	$31.33	$30.84	$31.10	$21.36	1,338,464
2019-02-01	$30.75	$31.12	$30.67	$30.94	$21.25	470,987
2019-01-31	$30.75	$31.00	$30.40	$30.63	$21.04	450,828
2019-01-30	$30.33	$30.82	$30.00	$30.65	$21.05	282,218
2019-01-29	$30.34	$30.48	$30.12	$30.18	$20.73	316,119
2019-01-28	$30.49	$30.49	$30.05	$30.16	$20.72	287,992
2019-01-25	$30.07	$30.49	$29.95	$30.49	$20.94	442,373
2019-01-24	$29.67	$30.02	$29.30	$29.97	$20.59	325,786
2019-01-23	$29.26	$29.73	$29.23	$29.56	$20.31	603,963
2019-01-22	$29.13	$29.37	$28.81	$29.21	$20.07	243,252
2019-01-18	$29.14	$29.34	$29.00	$29.13	$20.01	179,580
2019-01-17	$28.94	$29.30	$28.85	$29.06	$19.96	272,727
2019-01-16	$28.92	$29.07	$28.42	$28.99	$19.91	266,059
2019-01-15	$28.86	$29.19	$28.65	$28.97	$19.90	283,060
2019-01-14	$28.20	$28.87	$28.02	$28.81	$19.79	468,705
2019-01-11	$28.12	$28.54	$28.00	$28.24	$19.40	399,806
2019-01-10	$28.50	$28.73	$28.10	$28.54	$19.61	373,193
2019-01-09	$28.51	$28.81	$28.40	$28.57	$19.63	411,935
2019-01-08	$28.35	$28.45	$28.06	$28.31	$19.45	395,663
2019-01-07	$27.80	$28.22	$27.59	$28.05	$19.27	421,892
2019-01-04	$27.57	$27.79	$27.36	$27.56	$18.93	962,500
2019-01-03	$27.31	$27.40	$26.86	$27.22	$18.70	675,259
2019-01-02	$26.97	$27.38	$26.76	$27.12	$18.63	363,079
2018-12-31	$26.46	$27.22	$26.46	$27.19	$18.68	629,989
2018-12-28	$26.09	$26.51	$25.62	$26.32	$18.08	768,902
2018-12-27	$25.31	$26.07	$24.74	$25.91	$17.80	654,086
2018-12-26	$24.50	$25.55	$23.80	$25.52	$17.53	586,426
2018-12-24	$25.11	$25.23	$24.02	$24.12	$16.57	507,275
2018-12-21	$26.16	$26.54	$25.25	$25.25	$17.35	3,337,305
2018-12-20	$26.81	$27.30	$25.75	$26.17	$17.98	733,110
2018-12-19	$26.97	$27.31	$26.53	$26.91	$18.49	558,913
2018-12-18	$27.03	$27.41	$26.55	$26.82	$18.42	479,558
2018-12-17	$27.59	$27.68	$26.85	$26.99	$18.54	486,170
2018-12-14	$27.85	$28.27	$27.53	$27.70	$19.03	543,914
2018-12-13	$27.59	$28.17	$27.55	$27.92	$19.18	562,167
2018-12-12	$27.59	$27.70	$27.39	$27.62	$18.97	407,080
2018-12-11	$27.47	$27.88	$27.32	$27.39	$18.82	431,204
2018-12-10	$27.05	$27.45	$26.75	$27.18	$18.67	411,859
2018-12-07	$27.71	$27.90	$27.10	$27.19	$18.68	450,042
2018-12-06	$27.06	$27.50	$26.92	$27.50	$18.89	465,650
2018-12-04	$27.92	$28.00	$27.24	$27.31	$18.76	705,978
2018-12-03	$28.33	$28.33	$27.46	$27.90	$19.17	583,514
2018-11-30	$28.17	$28.17	$27.80	$27.96	$19.21	219,103
2018-11-29	$28.16	$28.37	$27.81	$28.23	$19.39	173,623
2018-11-28	$28.00	$28.25	$27.46	$28.17	$19.35	350,353
2018-11-27	$28.15	$28.19	$27.65	$27.84	$19.12	444,637
2018-11-26	$28.09	$28.24	$27.75	$28.21	$19.38	322,254
2018-11-23	$27.69	$28.06	$27.41	$27.89	$19.16	187,066
2018-11-21	$27.14	$28.00	$27.07	$27.92	$19.18	403,023
2018-11-20	$26.63	$27.00	$26.35	$26.87	$18.46	595,863
2018-11-19	$27.50	$27.62	$26.67	$26.71	$18.35	379,400
2018-11-16	$27.99	$28.02	$27.45	$27.50	$18.89	411,929
2018-11-15	$28.09	$28.46	$27.82	$28.08	$19.29	355,694
2018-11-14	$28.79	$28.84	$27.89	$28.08	$19.29	416,787
2018-11-13	$28.82	$29.03	$28.13	$28.32	$19.45	320,523
2018-11-12	$28.50	$29.02	$28.03	$28.85	$19.82	477,232
2018-11-09	$28.25	$28.46	$27.50	$28.45	$19.54	551,920
2018-11-08	$27.25	$28.74	$27.20	$28.44	$19.54	1,017,260
2018-11-07	$26.69	$26.85	$26.10	$26.77	$18.39	469,901
2018-11-06	$26.70	$26.91	$26.31	$26.41	$18.14	264,183
2018-11-05	$26.75	$27.04	$26.52	$26.61	$18.28	383,108
2018-11-02	$28.22	$28.55	$27.48	$27.55	$18.36	852,713
2018-11-01	$27.56	$28.01	$27.34	$27.99	$18.65	367,738
2018-10-31	$27.13	$27.74	$26.95	$27.34	$18.22	374,691
2018-10-30	$26.81	$27.34	$26.71	$26.85	$17.89	362,957
2018-10-29	$27.14	$27.65	$26.60	$26.92	$17.94	464,568
2018-10-26	$27.30	$27.61	$26.72	$26.89	$17.92	442,034
2018-10-25	$28.03	$28.08	$27.41	$27.52	$18.34	468,506
2018-10-24	$29.10	$29.16	$27.74	$27.77	$18.50	660,566
2018-10-23	$28.91	$28.93	$28.17	$28.88	$19.24	407,324
2018-10-22	$29.26	$29.46	$29.01	$29.20	$19.45	222,966
2018-10-19	$29.42	$29.47	$29.04	$29.13	$19.41	478,292
2018-10-18	$29.16	$29.80	$29.10	$29.36	$19.56	355,432
2018-10-17	$29.63	$29.70	$29.12	$29.36	$19.56	343,984
2018-10-16	$29.14	$29.99	$29.00	$29.59	$19.71	554,854
2018-10-15	$29.11	$29.39	$28.66	$29.05	$19.35	370,318
2018-10-12	$29.64	$29.84	$28.72	$29.11	$19.39	502,603
2018-10-11	$29.84	$30.02	$29.37	$29.58	$19.71	495,948
2018-10-10	$30.35	$30.54	$29.97	$30.02	$20.00	410,390
2018-10-09	$30.35	$30.58	$30.25	$30.42	$20.27	272,295
2018-10-08	$29.73	$30.51	$29.57	$30.44	$20.28	535,496
2018-10-05	$29.70	$30.09	$29.39	$29.83	$19.87	140,051
2018-10-04	$29.96	$30.20	$29.64	$29.67	$19.77	228,668
2018-10-03	$29.80	$30.28	$29.72	$30.01	$19.99	348,079
2018-10-02	$29.86	$29.86	$29.57	$29.75	$19.82	286,600
2018-10-01	$29.65	$30.12	$29.42	$29.77	$19.83	466,158
2018-09-28	$29.24	$29.63	$29.13	$29.55	$19.69	326,953
2018-09-27	$28.92	$29.28	$28.50	$29.25	$19.49	241,121
2018-09-26	$28.58	$29.00	$28.31	$28.85	$19.22	458,363
2018-09-25	$28.29	$28.68	$27.95	$28.57	$19.04	250,585
2018-09-24	$28.32	$28.51	$28.12	$28.29	$18.85	319,557
2018-09-21	$28.26	$28.42	$27.85	$28.23	$18.81	349,018
2018-09-20	$28.22	$28.27	$27.86	$28.19	$18.78	304,551
2018-09-19	$28.01	$28.26	$27.79	$28.06	$18.70	233,577
2018-09-18	$27.89	$28.13	$27.60	$28.05	$18.69	220,252
2018-09-17	$27.95	$28.08	$27.71	$27.74	$18.48	235,500
2018-09-14	$27.71	$27.95	$27.30	$27.87	$18.57	342,288
2018-09-13	$27.90	$27.90	$27.63	$27.77	$18.50	298,855
2018-09-12	$27.80	$27.98	$27.76	$27.90	$18.59	287,653
2018-09-11	$27.69	$27.81	$27.53	$27.73	$18.48	353,277
2018-09-10	$27.05	$27.62	$27.05	$27.57	$18.37	272,115
2018-09-07	$26.90	$27.00	$26.75	$26.93	$17.94	159,691
2018-09-06	$27.40	$27.44	$26.92	$27.02	$18.00	153,291
2018-09-05	$27.30	$27.45	$26.94	$27.38	$18.24	272,534
2018-09-04	$27.13	$27.34	$26.90	$27.33	$18.21	275,414
2018-08-31	$27.28	$27.31	$26.92	$27.09	$18.05	310,091
2018-08-30	$27.54	$27.54	$27.23	$27.30	$18.19	174,620
2018-08-29	$27.60	$27.74	$27.37	$27.47	$18.30	267,399
2018-08-28	$27.64	$27.64	$27.36	$27.53	$18.34	187,611
2018-08-27	$27.50	$27.64	$27.31	$27.59	$18.38	199,853
2018-08-24	$27.61	$27.61	$27.23	$27.52	$18.34	684,117
2018-08-23	$27.85	$27.88	$27.37	$27.42	$18.27	215,797
2018-08-22	$27.82	$27.96	$27.61	$27.83	$18.54	279,722
2018-08-21	$27.36	$27.88	$27.26	$27.80	$18.52	389,406
2018-08-20	$27.07	$27.54	$26.80	$27.37	$18.24	279,699
2018-08-17	$27.00	$27.09	$26.63	$26.94	$17.95	241,206
2018-08-16	$26.78	$26.92	$26.40	$26.66	$17.76	313,496
2018-08-15	$26.75	$26.81	$26.09	$26.55	$17.69	409,451
2018-08-14	$27.20	$27.38	$26.87	$26.95	$17.96	325,302
2018-08-13	$27.82	$27.95	$27.18	$27.18	$18.11	482,724
2018-08-10	$27.41	$28.15	$27.33	$27.82	$18.54	1,052,254
2018-08-09	$27.00	$27.88	$26.80	$27.47	$18.30	1,030,334
2018-08-08	$25.97	$26.09	$25.80	$25.95	$17.29	344,665
2018-08-07	$26.82	$26.94	$25.95	$26.09	$17.38	414,439
2018-08-06	$27.06	$27.09	$26.70	$26.76	$17.83	533,756
2018-08-03	$27.57	$28.10	$27.57	$27.77	$17.95	700,231
2018-08-02	$27.01	$28.10	$26.90	$27.48	$17.76	786,800
2018-08-01	$26.67	$27.00	$26.48	$26.90	$17.39	469,755
2018-07-31	$26.64	$26.79	$26.26	$26.69	$17.25	423,306
2018-07-30	$26.62	$26.68	$26.36	$26.47	$17.11	269,940
2018-07-27	$26.55	$26.65	$26.32	$26.34	$17.02	251,736
2018-07-26	$26.44	$26.65	$26.30	$26.62	$17.21	271,223
2018-07-25	$26.27	$26.51	$26.06	$26.41	$17.07	182,980
2018-07-24	$26.44	$26.52	$25.84	$26.16	$16.91	196,978
2018-07-23	$25.82	$26.32	$25.65	$26.29	$16.99	350,459
2018-07-20	$25.79	$25.93	$25.75	$25.80	$16.68	183,778
2018-07-19	$25.76	$26.30	$25.75	$25.82	$16.69	236,461
2018-07-18	$25.84	$25.84	$25.42	$25.61	$16.55	216,606
2018-07-17	$25.70	$25.70	$25.28	$25.38	$16.40	153,452
2018-07-16	$25.28	$25.72	$25.15	$25.70	$16.61	157,792
2018-07-13	$25.19	$25.47	$25.10	$25.32	$16.36	122,040
2018-07-12	$25.09	$25.28	$25.02	$25.21	$16.29	142,797
2018-07-11	$25.16	$25.40	$25.03	$25.13	$16.24	258,053
2018-07-10	$25.20	$25.66	$25.08	$25.15	$16.26	250,013
2018-07-09	$24.93	$25.50	$24.86	$25.20	$16.29	316,674
2018-07-06	$24.92	$25.11	$24.83	$24.89	$16.09	294,592
2018-07-05	$25.25	$25.56	$24.80	$25.05	$16.19	520,092
2018-07-03	$24.76	$25.24	$24.65	$25.14	$16.25	380,708
2018-07-02	$24.77	$24.95	$24.50	$24.52	$15.85	327,492
2018-06-29	$24.76	$25.03	$24.46	$24.96	$16.13	458,416
2018-06-28	$24.98	$25.01	$24.54	$24.74	$15.99	425,743
2018-06-27	$24.77	$25.32	$24.63	$25.02	$16.17	656,414
2018-06-26	$24.70	$24.95	$24.60	$24.68	$15.95	418,058
2018-06-25	$25.35	$25.35	$24.68	$24.70	$15.96	419,536
2018-06-22	$25.56	$25.68	$25.15	$25.18	$16.27	275,306
2018-06-21	$25.51	$25.55	$25.25	$25.30	$16.35	207,245
2018-06-20	$25.78	$25.98	$25.45	$25.51	$16.49	174,262
2018-06-19	$25.60	$26.03	$25.60	$25.64	$16.57	275,566
2018-06-18	$25.36	$25.88	$25.36	$25.79	$16.67	502,231
2018-06-15	$25.75	$25.84	$25.26	$25.36	$16.39	549,204
2018-06-14	$26.10	$26.16	$25.80	$25.84	$16.70	380,144
2018-06-13	$26.35	$26.40	$26.00	$26.10	$16.87	304,237
2018-06-12	$26.52	$26.57	$26.20	$26.30	$17.00	291,033
2018-06-11	$26.19	$26.78	$26.11	$26.53	$17.15	368,499
2018-06-08	$26.08	$26.48	$25.88	$26.20	$16.93	361,027
2018-06-07	$26.25	$26.43	$26.04	$26.13	$16.89	472,550
2018-06-06	$26.49	$26.60	$26.15	$26.17	$16.91	173,656
2018-06-05	$26.21	$26.61	$26.21	$26.43	$17.08	148,562
2018-06-04	$26.25	$26.37	$26.02	$26.20	$16.93	447,447
2018-06-01	$26.75	$26.84	$26.10	$26.19	$16.93	316,933
2018-05-31	$26.63	$26.82	$26.38	$26.60	$17.19	301,505
2018-05-30	$26.00	$26.72	$25.88	$26.69	$17.25	577,999
2018-05-29	$25.82	$26.33	$25.82	$26.01	$16.81	195,305
2018-05-25	$25.62	$26.08	$25.52	$25.96	$16.78	304,425
2018-05-24	$25.94	$26.01	$25.61	$25.74	$16.64	289,361
2018-05-23	$26.03	$26.35	$25.55	$26.11	$16.88	394,702
2018-05-22	$26.58	$26.60	$26.10	$26.15	$16.90	310,333
2018-05-21	$26.85	$26.95	$26.50	$26.58	$17.18	270,431
2018-05-18	$26.91	$26.91	$26.47	$26.84	$17.35	395,705
2018-05-17	$27.10	$27.17	$26.75	$26.87	$17.37	347,685
2018-05-16	$27.04	$27.19	$26.80	$26.96	$17.42	234,856
2018-05-15	$27.13	$27.33	$26.82	$27.00	$17.45	416,955
2018-05-14	$26.75	$27.43	$26.72	$27.04	$17.48	279,803
2018-05-11	$26.88	$27.27	$26.48	$26.75	$17.29	368,597
2018-05-10	$26.12	$27.55	$26.03	$26.81	$17.33	733,550
2018-05-09	$26.49	$27.34	$26.35	$26.81	$17.33	504,085
2018-05-08	$27.04	$27.04	$26.22	$26.35	$17.03	521,629
2018-05-07	$27.04	$27.06	$26.68	$26.81	$17.33	424,318
2018-05-04	$26.55	$27.09	$26.46	$26.86	$17.36	308,336
2018-05-03	$27.55	$27.97	$27.20	$27.36	$17.16	792,403
2018-05-02	$27.83	$28.00	$27.45	$27.59	$17.30	453,288
2018-05-01	$27.52	$28.04	$27.38	$27.67	$17.35	423,935
2018-04-30	$27.14	$27.87	$27.14	$27.52	$17.26	422,312
2018-04-27	$27.21	$27.85	$26.14	$27.08	$16.98	870,267
2018-04-26	$27.85	$28.06	$27.16	$27.75	$17.40	266,099
2018-04-25	$27.50	$27.79	$27.10	$27.77	$17.41	323,185
2018-04-24	$28.00	$28.00	$27.24	$27.63	$17.33	280,838
2018-04-23	$27.96	$28.24	$27.81	$28.00	$17.56	224,283
2018-04-20	$27.95	$28.25	$27.60	$27.93	$17.51	247,745
2018-04-19	$28.38	$28.53	$27.91	$27.97	$17.54	304,211
2018-04-18	$28.45	$28.57	$28.31	$28.37	$17.79	464,605
2018-04-17	$28.25	$28.69	$28.20	$28.29	$17.74	347,734
2018-04-16	$27.52	$28.20	$27.35	$28.13	$17.64	340,317
2018-04-13	$27.62	$27.74	$27.36	$27.47	$17.23	197,251
2018-04-12	$27.73	$27.95	$27.50	$27.60	$17.31	362,732
2018-04-11	$27.12	$27.76	$27.07	$27.64	$17.33	399,719
2018-04-10	$26.72	$27.22	$26.64	$27.06	$16.97	326,287
2018-04-09	$26.57	$26.83	$26.35	$26.43	$16.57	182,030
2018-04-06	$26.59	$26.99	$26.30	$26.43	$16.57	385,535
2018-04-05	$26.13	$26.74	$25.93	$26.66	$16.72	331,942
2018-04-04	$25.20	$26.19	$25.04	$25.97	$16.28	267,450
2018-04-03	$25.59	$25.60	$24.76	$25.49	$15.98	290,153
2018-04-02	$25.50	$25.76	$24.91	$25.51	$16.00	436,583
2018-03-29	$25.64	$25.97	$25.51	$25.51	$16.00	301,663
2018-03-28	$25.92	$26.06	$25.55	$25.63	$16.07	242,063
2018-03-27	$26.20	$26.35	$25.76	$25.92	$16.25	391,432
2018-03-26	$26.48	$26.69	$25.95	$26.12	$16.38	359,464
2018-03-23	$26.25	$26.75	$26.05	$26.34	$16.52	444,424
2018-03-22	$26.44	$26.50	$26.05	$26.13	$16.38	418,240
2018-03-21	$26.77	$26.95	$26.22	$26.53	$16.64	415,271
2018-03-20	$26.93	$27.25	$26.55	$26.76	$16.78	400,031
2018-03-19	$27.79	$27.79	$26.60	$26.93	$16.89	421,363
2018-03-16	$27.27	$28.28	$27.24	$27.87	$17.48	585,519
2018-03-15	$27.60	$27.75	$26.27	$27.31	$17.12	804,610
2018-03-14	$27.48	$27.71	$26.77	$27.68	$17.36	634,485
2018-03-13	$28.04	$28.26	$27.72	$28.02	$17.57	293,518
2018-03-12	$27.84	$28.06	$27.62	$28.02	$17.57	372,371
2018-03-09	$27.70	$27.89	$27.07	$27.84	$17.46	677,014
2018-03-08	$28.05	$28.14	$27.35	$27.58	$17.29	522,435
2018-03-07	$28.25	$28.37	$27.81	$28.00	$17.56	382,567
2018-03-06	$28.40	$28.44	$28.01	$28.32	$17.76	466,964
2018-03-05	$28.44	$28.77	$28.12	$28.24	$17.71	500,908
2018-03-02	$28.53	$28.63	$28.01	$28.51	$17.88	571,047
2018-03-01	$28.82	$29.03	$28.41	$28.64	$17.96	299,476
2018-02-28	$29.49	$29.52	$28.89	$28.92	$18.13	422,694
2018-02-27	$29.91	$29.98	$29.21	$29.34	$18.40	266,181
2018-02-26	$30.36	$30.46	$29.64	$29.87	$18.73	399,883
2018-02-23	$30.25	$30.85	$30.00	$30.49	$19.12	384,375
2018-02-22	$30.89	$31.01	$30.01	$30.19	$18.93	522,276
2018-02-21	$30.04	$30.46	$29.90	$30.00	$18.81	225,064
2018-02-20	$30.36	$30.64	$29.72	$30.08	$18.86	585,690
2018-02-16	$30.87	$30.96	$30.22	$30.41	$19.07	130,792
2018-02-15	$30.96	$31.39	$30.45	$30.90	$19.38	316,967
2018-02-14	$30.65	$31.46	$30.57	$30.88	$19.36	276,058
2018-02-13	$30.69	$30.91	$30.50	$30.70	$19.25	211,423
2018-02-12	$30.08	$30.96	$30.07	$30.74	$19.28	314,233
2018-02-09	$29.50	$30.06	$28.51	$29.82	$18.70	655,091
2018-02-08	$30.04	$30.28	$29.33	$29.36	$18.41	299,261
2018-02-07	$30.21	$30.72	$29.94	$29.94	$18.77	396,223
2018-02-06	$29.47	$30.29	$29.32	$30.19	$18.93	860,609
2018-02-05	$30.18	$30.65	$29.93	$30.00	$18.81	778,187
2018-02-02	$32.39	$32.39	$31.26	$31.44	$19.19	866,124
2018-02-01	$31.97	$32.85	$31.95	$32.45	$19.80	715,852
2018-01-31	$31.66	$31.98	$31.61	$31.91	$19.47	578,495
2018-01-30	$31.90	$32.04	$31.25	$31.41	$19.17	531,498
2018-01-29	$32.42	$32.55	$31.91	$32.00	$19.53	375,850
2018-01-26	$32.32	$32.53	$31.62	$32.38	$19.76	444,277
2018-01-25	$32.67	$33.11	$31.92	$32.00	$19.53	658,671
2018-01-24	$32.53	$33.04	$32.42	$32.54	$19.86	490,192
2018-01-23	$32.60	$32.88	$32.28	$32.41	$19.78	408,554
2018-01-22	$31.80	$32.55	$31.70	$32.53	$19.85	418,150
2018-01-19	$31.28	$31.80	$31.27	$31.77	$19.39	220,338
2018-01-18	$31.30	$31.80	$31.16	$31.43	$19.18	274,368
2018-01-17	$32.01	$32.38	$31.22	$31.36	$19.14	478,195
2018-01-16	$31.50	$32.33	$31.42	$32.12	$19.60	577,016
2018-01-12	$30.75	$31.59	$30.75	$31.59	$19.28	653,902
2018-01-11	$30.51	$30.89	$30.38	$30.80	$18.80	440,868
2018-01-10	$30.30	$30.66	$30.22	$30.40	$18.55	450,922
2018-01-09	$29.66	$30.26	$29.26	$30.20	$18.43	866,959
2018-01-08	$29.01	$29.42	$28.80	$29.20	$17.82	933,941
2018-01-05	$28.87	$29.00	$28.45	$28.51	$17.40	411,494
2018-01-04	$29.30	$29.40	$28.75	$28.97	$17.68	409,138
2018-01-03	$29.03	$29.45	$28.92	$29.34	$17.91	472,150
2018-01-02	$28.00	$29.03	$27.92	$28.87	$17.62	397,223
2017-12-29	$28.27	$28.45	$28.02	$28.40	$17.33	666,360
2017-12-28	$28.05	$28.37	$27.91	$28.29	$17.26	517,132
2017-12-27	$28.35	$28.48	$28.04	$28.04	$17.11	549,256
2017-12-26	$28.36	$28.68	$28.17	$28.29	$17.26	419,763
2017-12-22	$28.29	$28.74	$28.14	$28.46	$17.37	464,854
2017-12-21	$28.27	$28.95	$28.12	$28.35	$17.30	572,112
2017-12-20	$28.32	$28.68	$28.18	$28.40	$17.33	625,331
2017-12-19	$28.59	$28.90	$28.22	$28.32	$17.28	647,476
2017-12-18	$29.25	$29.45	$28.67	$28.75	$17.55	572,811
2017-12-15	$29.34	$29.34	$28.71	$28.75	$17.55	466,622
2017-12-14	$29.06	$29.41	$29.00	$29.12	$17.77	286,217
2017-12-13	$28.89	$29.41	$28.60	$29.11	$17.76	427,978
2017-12-12	$29.03	$29.40	$28.69	$28.90	$17.64	305,516
2017-12-11	$29.16	$29.56	$29.02	$29.14	$17.78	434,297
2017-12-08	$29.60	$29.65	$29.13	$29.16	$17.80	357,979
2017-12-07	$29.18	$29.74	$28.86	$29.49	$18.00	341,911
2017-12-06	$28.75	$29.39	$28.40	$29.34	$17.91	499,239
2017-12-05	$29.00	$29.22	$28.68	$28.75	$17.55	414,792
2017-12-04	$29.59	$29.87	$29.05	$29.08	$17.75	315,632
2017-12-01	$29.40	$29.97	$29.26	$29.45	$17.97	377,718
2017-11-30	$29.23	$29.67	$28.85	$29.36	$17.92	537,848
2017-11-29	$29.02	$29.28	$28.35	$28.99	$17.69	634,149
2017-11-28	$30.13	$30.18	$28.90	$29.23	$17.84	594,559
2017-11-27	$30.35	$30.46	$30.07	$30.15	$18.40	203,357
2017-11-24	$30.20	$30.43	$30.18	$30.41	$18.56	92,186
2017-11-22	$30.21	$30.50	$30.20	$30.25	$18.46	174,573
2017-11-21	$30.75	$30.81	$30.17	$30.24	$18.45	327,211
2017-11-20	$30.47	$30.73	$30.19	$30.54	$18.64	242,959
2017-11-17	$30.32	$30.73	$30.25	$30.47	$18.59	217,524
2017-11-16	$30.12	$30.46	$30.12	$30.38	$18.54	144,372
2017-11-15	$30.27	$30.40	$29.86	$30.21	$18.44	351,912
2017-11-14	$30.80	$30.81	$30.26	$30.32	$18.50	290,866
2017-11-13	$30.57	$31.00	$30.57	$30.70	$18.74	180,740
2017-11-10	$30.78	$31.07	$30.71	$30.87	$18.84	366,515
2017-11-09	$30.02	$30.97	$30.01	$30.81	$18.80	599,652
2017-11-08	$31.00	$31.15	$29.72	$30.79	$18.79	541,463
2017-11-07	$30.05	$30.80	$30.04	$30.72	$18.75	362,405
2017-11-06	$29.98	$30.48	$29.98	$30.26	$18.47	381,446
2017-11-03	$31.10	$31.22	$30.56	$30.80	$18.30	490,984
2017-11-02	$31.53	$31.66	$30.64	$30.78	$18.29	649,587
2017-11-01	$31.00	$31.63	$31.00	$31.42	$18.67	562,220
2017-10-31	$30.97	$31.09	$30.60	$30.97	$18.40	221,935
2017-10-30	$31.16	$31.42	$30.65	$30.85	$18.33	307,559
2017-10-27	$30.41	$31.30	$30.40	$30.92	$18.37	653,269
2017-10-26	$30.15	$30.51	$30.02	$30.40	$18.06	402,647
2017-10-25	$30.25	$30.54	$29.99	$30.11	$17.89	435,370
2017-10-24	$30.18	$30.62	$30.02	$30.35	$18.03	346,002
2017-10-23	$30.44	$30.65	$30.00	$30.11	$17.89	361,852
2017-10-20	$30.79	$31.08	$30.41	$30.43	$18.08	197,373
2017-10-19	$30.28	$30.80	$29.80	$30.80	$18.30	668,313
2017-10-18	$31.33	$31.50	$30.32	$30.45	$18.09	618,339
2017-10-17	$31.50	$31.71	$31.05	$31.32	$18.61	208,446
2017-10-16	$31.97	$31.98	$31.44	$31.60	$18.77	302,414
2017-10-13	$32.48	$32.48	$30.69	$31.69	$18.83	1,243,250
2017-10-12	$31.62	$32.41	$31.49	$32.38	$19.24	354,893
2017-10-11	$31.85	$31.99	$31.43	$31.79	$18.89	175,646
2017-10-10	$31.91	$32.16	$31.67	$31.68	$18.82	216,361
2017-10-09	$31.73	$31.91	$31.67	$31.91	$18.96	109,282
2017-10-06	$31.50	$32.00	$31.50	$31.73	$18.85	208,955
2017-10-05	$31.82	$32.05	$31.54	$31.64	$18.80	244,404
2017-10-04	$31.80	$32.18	$31.66	$31.87	$18.93	291,859
2017-10-03	$31.35	$31.87	$31.11	$31.87	$18.93	204,980
2017-10-02	$30.94	$31.41	$30.94	$31.27	$18.58	212,106
2017-09-29	$30.90	$31.57	$30.88	$31.10	$18.48	686,037
2017-09-28	$30.85	$30.96	$30.42	$30.64	$18.20	166,855
2017-09-27	$30.90	$31.03	$30.79	$30.89	$18.35	169,766
2017-09-26	$30.77	$31.09	$30.77	$30.98	$18.40	149,837
2017-09-25	$30.90	$31.15	$30.73	$30.76	$18.27	243,985
2017-09-22	$30.82	$31.17	$30.73	$30.90	$18.36	176,888
2017-09-21	$31.08	$31.14	$30.70	$30.77	$18.28	214,221
2017-09-20	$31.50	$31.74	$31.11	$31.15	$18.50	255,926
2017-09-19	$31.60	$32.00	$31.38	$31.49	$18.71	168,134
2017-09-18	$31.72	$32.09	$31.52	$31.52	$18.72	167,100
2017-09-15	$31.53	$31.75	$31.25	$31.64	$18.80	252,319
2017-09-14	$31.92	$31.93	$31.44	$31.62	$18.78	178,694
2017-09-13	$31.70	$31.84	$31.56	$31.77	$18.87	142,608
2017-09-12	$31.83	$31.89	$31.58	$31.63	$18.79	131,218
2017-09-11	$32.00	$32.04	$31.55	$31.71	$18.84	138,337
2017-09-08	$31.86	$32.04	$31.70	$31.86	$18.93	155,875
2017-09-07	$31.70	$32.03	$31.70	$31.89	$18.94	184,767
2017-09-06	$31.57	$31.89	$31.38	$31.64	$18.80	200,649
2017-09-05	$32.04	$32.08	$31.27	$31.32	$18.61	234,609
2017-09-01	$31.34	$32.04	$31.17	$31.97	$18.99	354,692
2017-08-31	$31.49	$31.63	$30.95	$31.31	$18.60	304,915
2017-08-30	$31.15	$31.49	$31.00	$31.43	$18.67	128,408
2017-08-29	$30.84	$31.40	$30.75	$31.23	$18.55	150,655
2017-08-28	$31.23	$31.34	$30.99	$31.03	$18.43	170,767
2017-08-25	$31.15	$31.42	$30.92	$31.22	$18.55	158,844
2017-08-24	$31.09	$31.35	$30.98	$31.15	$18.50	138,197
2017-08-23	$30.74	$31.25	$30.64	$31.16	$18.51	268,543
2017-08-22	$30.32	$30.99	$30.24	$30.77	$18.28	173,181
2017-08-21	$30.43	$30.45	$30.10	$30.32	$18.01	209,374
2017-08-18	$30.47	$30.68	$29.91	$30.44	$18.08	312,303
2017-08-17	$30.51	$30.86	$30.40	$30.49	$18.11	231,639
2017-08-16	$30.73	$30.75	$30.36	$30.55	$18.15	323,212
2017-08-15	$31.39	$31.39	$30.09	$30.55	$18.15	483,515
2017-08-14	$31.11	$31.59	$31.01	$31.24	$18.56	199,150
2017-08-11	$31.01	$31.76	$30.80	$31.02	$18.43	371,869
2017-08-10	$31.58	$31.94	$30.88	$31.17	$18.52	345,589
2017-08-09	$30.00	$31.97	$30.00	$31.75	$18.86	997,441
2017-08-08	$30.56	$31.01	$29.72	$30.26	$17.98	574,597
2017-08-07	$31.13	$31.50	$30.75	$30.76	$18.27	358,345
2017-08-04	$31.04	$31.50	$30.83	$31.24	$18.56	517,873
2017-08-03	$31.37	$31.52	$30.69	$31.00	$18.42	497,805
2017-08-02	$32.34	$32.47	$31.94	$32.05	$18.55	759,194
2017-08-01	$32.50	$32.67	$32.21	$32.24	$18.66	536,616
2017-07-31	$32.37	$32.49	$31.72	$32.32	$18.70	440,985
2017-07-28	$31.86	$32.48	$31.77	$32.37	$18.73	497,116
2017-07-27	$31.51	$31.94	$31.36	$31.86	$18.44	285,587
2017-07-26	$31.92	$31.94	$31.40	$31.44	$18.19	190,489
2017-07-25	$31.48	$31.97	$31.48	$31.80	$18.40	368,912
2017-07-24	$30.52	$31.48	$30.51	$31.39	$18.16	381,403
2017-07-21	$31.26	$31.40	$30.48	$30.52	$17.66	364,647
2017-07-20	$31.14	$31.26	$30.84	$31.08	$17.98	161,518
2017-07-19	$31.30	$31.44	$31.00	$31.14	$18.02	210,799
2017-07-18	$30.98	$31.35	$30.84	$31.14	$18.02	364,491
2017-07-17	$30.73	$31.16	$30.70	$30.96	$17.91	267,678
2017-07-14	$30.70	$31.00	$30.69	$30.86	$17.86	309,964
2017-07-13	$30.63	$30.94	$30.50	$30.67	$17.75	431,999
2017-07-12	$30.53	$30.67	$30.36	$30.43	$17.61	198,925
2017-07-11	$30.05	$30.64	$30.05	$30.35	$17.56	178,183
2017-07-10	$30.02	$30.38	$29.88	$30.19	$17.47	410,652
2017-07-07	$30.16	$30.69	$30.00	$30.69	$17.76	175,351
2017-07-06	$30.25	$30.45	$30.07	$30.24	$17.50	141,717
2017-07-05	$30.40	$30.54	$30.10	$30.35	$17.56	263,373
2017-07-03	$30.63	$30.85	$30.52	$30.63	$17.72	187,927
2017-06-30	$30.70	$30.82	$30.25	$30.61	$17.71	296,202
2017-06-29	$30.52	$30.85	$30.46	$30.64	$17.73	239,409
2017-06-28	$30.00	$30.75	$30.00	$30.35	$17.56	234,042
2017-06-27	$30.61	$30.78	$30.04	$30.18	$17.46	276,526
2017-06-26	$30.34	$30.71	$30.13	$30.48	$17.64	258,220
2017-06-23	$30.11	$30.76	$29.55	$30.37	$17.57	493,782
2017-06-22	$29.41	$30.14	$29.40	$30.11	$17.42	324,237
2017-06-21	$29.53	$29.65	$29.24	$29.42	$17.02	191,221
2017-06-20	$29.72	$29.79	$29.12	$29.44	$17.04	370,955
2017-06-19	$30.00	$30.22	$29.78	$29.91	$17.31	298,905
2017-06-16	$29.76	$30.08	$29.52	$29.92	$17.31	360,470
2017-06-15	$29.50	$29.78	$29.48	$29.70	$17.19	217,968
2017-06-14	$30.11	$30.15	$29.60	$29.80	$17.24	259,159
2017-06-13	$30.07	$30.28	$29.87	$30.03	$17.38	189,039
2017-06-12	$30.02	$30.31	$29.97	$30.01	$17.37	123,508
2017-06-09	$30.04	$30.17	$29.67	$30.02	$17.37	182,101
2017-06-08	$29.54	$30.11	$29.48	$29.95	$17.33	195,509
2017-06-07	$29.95	$30.23	$29.58	$29.65	$17.16	240,750
2017-06-06	$30.04	$30.19	$29.79	$30.02	$17.37	159,603
2017-06-05	$30.47	$30.53	$30.19	$30.20	$17.48	134,830
2017-06-02	$30.18	$30.73	$30.03	$30.45	$17.62	354,632
2017-06-01	$29.90	$30.83	$29.73	$30.23	$17.49	314,388
2017-05-31	$29.80	$30.03	$29.39	$29.82	$17.26	406,216
2017-05-30	$30.18	$30.40	$29.80	$29.80	$17.24	331,549
2017-05-26	$30.52	$30.71	$30.30	$30.35	$17.56	371,460
2017-05-25	$30.56	$30.75	$30.23	$30.48	$17.64	249,241
2017-05-24	$30.39	$30.75	$30.30	$30.59	$17.70	212,105
2017-05-23	$30.20	$30.63	$30.08	$30.44	$17.61	237,369
2017-05-22	$30.48	$30.50	$30.10	$30.39	$17.59	708,651
2017-05-19	$30.29	$30.57	$30.04	$30.33	$17.55	459,358
2017-05-18	$29.80	$30.18	$29.50	$30.11	$17.42	280,390
2017-05-17	$30.24	$30.57	$29.90	$29.96	$17.34	441,722
2017-05-16	$30.79	$30.87	$30.31	$30.44	$17.61	290,287
2017-05-15	$31.00	$31.00	$30.50	$30.62	$17.72	244,035
2017-05-12	$30.67	$30.98	$30.39	$30.49	$17.64	312,946
2017-05-11	$30.65	$31.16	$30.65	$30.72	$17.78	764,959
2017-05-10	$29.93	$30.86	$29.91	$30.62	$17.72	779,413
2017-05-09	$30.00	$30.04	$29.76	$30.00	$17.36	386,526
2017-05-08	$29.85	$30.13	$29.67	$30.13	$17.43	555,718
2017-05-05	$28.85	$30.12	$28.29	$30.00	$17.36	933,879
2017-05-04	$29.80	$30.39	$29.46	$29.76	$16.76	1,290,779
2017-05-03	$29.75	$29.98	$29.18	$29.31	$16.51	1,008,948
2017-05-02	$29.82	$30.19	$29.65	$29.73	$16.74	779,976
2017-05-01	$30.50	$30.50	$29.63	$29.79	$16.78	908,496
2017-04-28	$30.66	$30.89	$30.21	$30.39	$17.11	553,593
2017-04-27	$30.79	$30.87	$30.03	$30.50	$17.18	1,028,635
2017-04-26	$30.97	$31.20	$30.75	$31.00	$17.46	859,009
2017-04-25	$30.45	$31.02	$30.20	$30.96	$17.44	1,711,811
2017-04-24	$30.33	$30.39	$30.07	$30.17	$16.99	416,065
2017-04-21	$30.23	$30.45	$30.03	$30.22	$17.02	502,000
2017-04-20	$29.90	$30.40	$29.88	$30.22	$17.02	541,879
2017-04-19	$30.20	$30.24	$29.88	$30.00	$16.89	828,867
2017-04-18	$29.88	$30.50	$29.74	$30.30	$17.06	968,406
2017-04-17	$29.85	$30.20	$29.70	$30.05	$16.92	1,086,644
2017-04-13	$29.98	$30.03	$29.61	$29.85	$16.81	744,204
2017-04-12	$29.75	$30.10	$29.62	$29.88	$16.83	1,195,733
2017-04-11	$29.58	$29.91	$29.17	$29.91	$16.84	1,353,019
2017-04-10	$29.77	$30.22	$29.47	$29.93	$16.86	1,321,743
2017-04-07	$28.93	$29.95	$28.77	$29.40	$16.56	4,461,890
2017-04-06	$27.91	$29.50	$26.60	$28.69	$16.16	111,261
2017-04-05	$24.21	$24.35	$23.71	$23.86	$13.44	506,893
2017-04-04	$24.24	$24.38	$23.99	$24.07	$13.56	380,916
2017-04-03	$24.10	$24.32	$23.71	$24.15	$13.60	539,821
2017-03-31	$23.75	$24.34	$23.70	$24.17	$13.61	640,056
2017-03-30	$23.78	$24.08	$23.50	$23.56	$13.27	834,813
2017-03-29	$24.01	$24.60	$24.00	$24.19	$13.62	603,901
2017-03-28	$24.00	$24.41	$23.98	$23.99	$13.51	384,041
2017-03-27	$24.18	$24.47	$23.79	$23.95	$13.49	361,310
2017-03-24	$24.41	$24.70	$24.10	$24.37	$13.72	304,864
2017-03-23	$23.98	$24.63	$23.91	$24.33	$13.70	301,317
2017-03-22	$24.00	$24.10	$23.50	$24.00	$13.52	396,343
2017-03-21	$24.46	$24.49	$23.75	$23.94	$13.48	628,006
2017-03-20	$24.40	$24.61	$24.00	$24.20	$13.63	491,419
2017-03-17	$24.74	$24.94	$24.40	$24.66	$13.89	439,785
2017-03-16	$24.50	$24.79	$24.30	$24.58	$13.84	279,750
2017-03-15	$24.32	$24.62	$24.11	$24.50	$13.80	395,775
2017-03-14	$24.00	$24.30	$23.68	$24.17	$13.61	455,784
2017-03-13	$24.01	$24.57	$24.01	$24.11	$13.58	520,661
2017-03-10	$23.54	$24.03	$23.54	$23.91	$13.46	607,036
2017-03-09	$23.69	$23.74	$23.09	$23.35	$13.15	860,666
2017-03-08	$24.27	$24.36	$23.50	$23.71	$13.35	1,110,325
2017-03-07	$24.95	$25.18	$24.15	$24.43	$13.76	1,151,539
2017-03-06	$25.27	$25.31	$24.83	$25.06	$14.11	843,093
2017-03-03	$25.30	$25.69	$25.04	$25.27	$14.23	569,590
2017-03-02	$24.90	$25.57	$24.42	$25.37	$14.29	838,986
2017-03-01	$25.59	$25.59	$24.60	$25.01	$14.08	1,816,448
2017-02-28	$26.31	$26.65	$25.20	$25.61	$14.42	1,773,829
2017-02-27	$27.00	$27.29	$26.28	$26.52	$14.93	1,886,209
2017-02-24	$27.03	$27.51	$26.75	$27.51	$15.49	1,068,352
2017-02-23	$26.87	$28.50	$26.15	$27.56	$15.52	2,391,283
2017-02-22	$28.61	$28.61	$27.68	$27.78	$15.64	1,160,418
2017-02-21	$28.52	$28.64	$28.25	$28.37	$15.98	932,732
2017-02-17	$28.44	$28.66	$27.91	$28.04	$15.79	1,022,062
2017-02-16	$27.99	$28.60	$27.83	$28.51	$16.06	1,042,239
2017-02-15	$28.25	$28.67	$27.90	$28.07	$15.81	940,253
2017-02-14	$28.06	$28.80	$27.36	$28.57	$16.09	1,197,249
2017-02-13	$29.14	$29.19	$28.02	$28.06	$15.80	1,318,497
2017-02-10	$29.36	$29.42	$28.54	$28.72	$16.17	1,056,481
2017-02-09	$28.89	$29.28	$28.41	$29.17	$16.43	1,024,821
2017-02-08	$29.84	$29.89	$29.26	$29.58	$16.20	1,734,991
2017-02-07	$30.12	$30.22	$29.68	$29.73	$16.28	951,731
2017-02-06	$29.89	$30.47	$29.84	$29.94	$16.40	1,034,638
2017-02-03	$29.23	$29.95	$29.05	$29.56	$16.19	1,367,701
2017-02-02	$28.46	$29.32	$28.40	$29.00	$15.88	943,347
2017-02-01	$28.44	$28.68	$28.10	$28.24	$15.47	631,659
2017-01-31	$28.60	$28.70	$27.77	$28.30	$15.50	518,093
2017-01-30	$28.56	$28.56	$27.95	$28.50	$15.61	518,332
2017-01-27	$28.21	$28.63	$28.20	$28.48	$15.60	655,729
2017-01-26	$27.93	$28.42	$27.93	$28.37	$15.54	645,242
2017-01-25	$27.81	$28.02	$27.67	$27.92	$15.29	717,784
2017-01-24	$27.01	$27.63	$27.01	$27.48	$15.05	774,802
2017-01-23	$26.81	$26.97	$26.64	$26.90	$14.73	438,417
2017-01-20	$26.75	$26.77	$26.55	$26.70	$14.62	651,210
2017-01-19	$26.60	$26.91	$26.51	$26.66	$14.60	454,418
2017-01-18	$26.73	$26.98	$26.50	$26.68	$14.61	2,689,224
2017-01-17	$26.85	$27.20	$26.47	$26.76	$14.66	805,352
2017-01-13	$26.84	$27.00	$26.32	$26.65	$14.59	717,204
2017-01-12	$26.96	$27.10	$26.71	$26.88	$14.72	357,205
2017-01-11	$26.76	$27.11	$26.76	$27.04	$14.81	370,294
2017-01-10	$27.40	$27.50	$26.74	$26.75	$14.65	847,054
2017-01-09	$26.85	$27.56	$26.33	$27.37	$14.99	894,576
2017-01-06	$27.20	$27.42	$26.75	$26.83	$14.69	1,040,582
2017-01-05	$27.59	$27.76	$27.18	$27.20	$14.90	1,026,991
2017-01-04	$27.01	$27.83	$27.01	$27.45	$15.03	991,017
2017-01-03	$27.00	$27.16	$26.90	$27.00	$14.79	1,195,637
2016-12-30	$26.67	$27.03	$26.60	$26.89	$14.73	986,435
2016-12-29	$26.51	$27.03	$26.31	$26.70	$14.62	691,530
2016-12-28	$27.50	$27.50	$26.61	$26.63	$14.58	774,877
2016-12-27	$27.41	$28.06	$27.23	$27.23	$14.91	1,398,857
2016-12-23	$26.56	$27.32	$26.07	$26.98	$14.78	2,015,413
2016-12-22	$24.15	$26.93	$24.15	$26.52	$14.52	4,025,416
2016-12-21	$22.83	$23.74	$22.81	$23.54	$12.89	1,950,770
2016-12-20	$24.01	$24.15	$21.90	$22.14	$12.13	2,946,652
2016-12-19	$24.34	$24.45	$23.81	$24.07	$13.18	1,238,235
2016-12-16	$24.29	$24.95	$24.25	$24.46	$13.40	1,135,559
2016-12-15	$24.18	$24.84	$24.08	$24.29	$13.30	930,556
2016-12-14	$24.79	$24.85	$24.16	$24.24	$13.28	702,179
2016-12-13	$24.81	$25.20	$24.69	$24.80	$13.58	900,118
2016-12-12	$25.06	$25.10	$24.50	$24.73	$13.54	1,025,694
2016-12-09	$24.33	$24.73	$24.32	$24.54	$13.44	824,739
2016-12-08	$24.31	$24.72	$24.13	$24.31	$13.31	745,931
2016-12-07	$24.50	$24.69	$24.02	$24.22	$13.26	747,892
2016-12-06	$25.03	$25.23	$24.42	$24.44	$13.38	1,161,968
2016-12-05	$24.89	$25.14	$24.51	$24.99	$13.69	1,160,108
2016-12-02	$23.97	$24.70	$23.90	$24.51	$13.42	1,164,354
2016-12-01	$25.06	$25.49	$23.28	$23.75	$13.01	2,449,481
2016-11-30	$22.36	$24.19	$22.35	$24.10	$13.20	3,699,184
2016-11-29	$21.69	$21.69	$21.13	$21.42	$11.73	1,523,678
2016-11-28	$21.81	$21.96	$21.20	$21.21	$11.62	1,008,280
2016-11-25	$21.52	$21.97	$21.38	$21.80	$11.94	654,201
2016-11-23	$21.83	$21.90	$21.01	$21.44	$11.74	2,614,383
2016-11-22	$22.99	$23.00	$21.25	$21.27	$11.65	5,945,411
2016-11-21	$23.50	$23.65	$22.62	$22.91	$12.55	3,052,407
2016-11-18	$24.35	$24.60	$23.79	$23.81	$13.04	1,129,591
2016-11-17	$24.82	$25.06	$24.10	$24.27	$13.29	840,731
2016-11-16	$24.86	$25.22	$24.45	$24.65	$13.50	786,203
2016-11-15	$24.21	$24.95	$24.02	$24.94	$13.66	1,378,526
2016-11-14	$24.75	$25.04	$23.89	$23.90	$13.09	1,424,960
2016-11-11	$25.00	$25.10	$24.26	$24.53	$13.43	1,278,147
2016-11-10	$27.78	$28.00	$24.96	$24.98	$13.68	1,665,491
2016-11-09	$25.51	$27.12	$25.50	$27.12	$14.85	1,002,125
2016-11-08	$26.75	$26.75	$25.50	$25.65	$14.05	1,044,557
2016-11-07	$26.85	$27.04	$26.60	$26.86	$14.71	626,614
2016-11-04	$26.51	$26.80	$26.18	$26.26	$14.38	584,515
2016-11-03	$27.30	$27.37	$26.02	$26.52	$14.52	661,247
2016-11-02	$28.59	$28.59	$27.77	$27.92	$14.83	625,450
2016-11-01	$29.02	$29.02	$28.25	$28.46	$15.12	411,531
2016-10-31	$28.46	$28.75	$28.42	$28.49	$15.13	353,117
2016-10-28	$28.50	$28.75	$28.38	$28.43	$15.10	321,836
2016-10-27	$28.71	$29.12	$28.49	$28.51	$15.14	325,847
2016-10-26	$28.81	$28.99	$28.14	$28.41	$15.09	376,742
2016-10-25	$29.23	$29.33	$28.89	$28.92	$15.36	252,597
2016-10-24	$29.50	$29.62	$29.17	$29.34	$15.58	304,687
2016-10-21	$29.07	$29.49	$29.00	$29.32	$15.57	467,015
2016-10-20	$29.05	$29.11	$28.82	$29.05	$15.43	634,236
2016-10-19	$28.82	$28.92	$28.68	$28.80	$15.30	498,801
2016-10-18	$28.94	$29.00	$28.57	$28.77	$15.28	440,227
2016-10-17	$28.44	$28.96	$28.42	$28.67	$15.23	418,183
2016-10-14	$28.48	$28.64	$28.05	$28.31	$15.04	327,687
2016-10-13	$28.47	$28.57	$28.21	$28.33	$15.05	246,876
2016-10-12	$28.67	$28.72	$28.49	$28.55	$15.16	263,812
2016-10-11	$28.62	$28.76	$28.46	$28.64	$15.21	331,480
2016-10-10	$28.42	$28.92	$28.42	$28.84	$15.32	174,947
2016-10-07	$28.65	$28.93	$28.38	$28.38	$15.07	233,660
2016-10-06	$28.35	$28.65	$28.35	$28.51	$15.14	375,419
2016-10-05	$28.84	$28.99	$28.30	$28.41	$15.09	486,119
2016-10-04	$29.11	$29.28	$28.52	$28.77	$15.28	405,805
2016-10-03	$28.96	$29.19	$28.52	$29.19	$15.50	409,160
2016-09-30	$29.35	$29.38	$28.56	$29.01	$15.41	686,872
2016-09-29	$29.73	$29.73	$29.00	$29.18	$15.50	601,588
2016-09-28	$29.53	$29.75	$29.12	$29.69	$15.77	418,704
2016-09-27	$29.81	$29.87	$29.45	$29.53	$15.68	193,819
2016-09-26	$30.08	$30.09	$29.62	$29.75	$15.80	450,422
2016-09-23	$29.96	$30.16	$29.62	$30.16	$16.02	311,768
2016-09-22	$29.98	$30.03	$29.83	$29.93	$15.90	334,076
2016-09-21	$29.24	$29.95	$29.20	$29.80	$15.83	386,576
2016-09-20	$29.48	$29.48	$29.00	$29.06	$15.43	388,474
2016-09-19	$29.44	$29.82	$29.32	$29.34	$15.58	250,107
2016-09-16	$29.68	$29.77	$29.21	$29.24	$15.53	636,059
2016-09-15	$30.11	$30.12	$29.69	$29.83	$15.84	217,369
2016-09-14	$29.90	$30.18	$29.76	$29.93	$15.90	471,298
2016-09-13	$30.18	$30.18	$29.80	$29.88	$15.87	448,974
2016-09-12	$29.60	$30.47	$29.52	$30.14	$16.01	416,508
2016-09-09	$30.55	$30.76	$29.77	$29.77	$15.81	316,011
2016-09-08	$30.70	$30.84	$30.51	$30.72	$16.32	324,530
2016-09-07	$30.50	$30.75	$30.46	$30.60	$16.25	516,277
2016-09-06	$30.20	$30.63	$30.10	$30.53	$16.22	370,112
2016-09-02	$29.92	$30.75	$29.80	$29.98	$15.92	377,404
2016-09-01	$29.90	$30.10	$29.51	$29.81	$15.83	234,938
2016-08-31	$30.38	$30.47	$29.45	$29.78	$15.82	633,315
2016-08-30	$30.45	$30.67	$30.14	$30.24	$16.06	320,587
2016-08-29	$30.05	$30.80	$29.91	$30.54	$16.22	2,110,995
2016-08-26	$30.00	$30.20	$29.71	$30.05	$15.96	278,399
2016-08-25	$30.15	$30.50	$29.93	$30.04	$15.95	210,697
2016-08-24	$30.68	$30.84	$30.11	$30.18	$16.03	301,632
2016-08-23	$30.97	$31.08	$30.30	$30.74	$16.33	665,856
2016-08-22	$30.72	$31.00	$30.50	$30.65	$16.28	394,543
2016-08-19	$31.16	$31.16	$30.52	$30.83	$16.37	311,349
2016-08-18	$31.00	$31.25	$30.81	$31.08	$16.51	437,479
2016-08-17	$30.89	$30.89	$30.52	$30.80	$16.36	267,598
2016-08-16	$30.70	$30.99	$30.33	$30.66	$16.28	438,415
2016-08-15	$30.86	$30.90	$30.45	$30.63	$16.27	339,680
2016-08-12	$29.90	$30.85	$29.63	$30.59	$16.25	568,991
2016-08-11	$29.99	$30.22	$29.52	$29.67	$15.76	377,127
2016-08-10	$30.11	$30.45	$29.74	$29.96	$15.91	268,687
2016-08-09	$30.44	$30.58	$29.98	$30.06	$15.97	394,535
2016-08-08	$30.38	$31.00	$30.25	$30.35	$16.12	423,213
2016-08-05	$28.95	$30.44	$28.82	$30.25	$16.07	843,280
2016-08-04	$29.52	$29.72	$28.04	$29.01	$15.41	2,915,495
2016-08-03	$30.43	$30.91	$30.32	$30.90	$16.41	567,085
2016-08-02	$31.07	$31.15	$30.69	$31.12	$16.10	545,407
2016-08-01	$31.15	$31.50	$30.67	$31.00	$16.04	742,945
2016-07-29	$30.85	$31.11	$30.70	$31.00	$16.04	402,211
2016-07-28	$31.00	$31.16	$30.55	$30.87	$15.97	377,042
2016-07-27	$31.19	$31.35	$30.66	$30.90	$15.98	492,594
2016-07-26	$30.85	$31.12	$30.63	$30.76	$15.91	415,494
2016-07-25	$30.56	$30.95	$30.45	$30.87	$15.97	606,063
2016-07-22	$30.43	$30.78	$30.40	$30.63	$15.84	362,232
2016-07-21	$30.40	$30.75	$30.38	$30.50	$15.78	516,118
2016-07-20	$30.25	$30.40	$29.95	$30.38	$15.72	826,135
2016-07-19	$30.00	$30.41	$29.95	$30.25	$15.65	443,939
2016-07-18	$30.19	$30.43	$29.92	$30.02	$15.53	405,174
2016-07-15	$30.30	$30.43	$29.92	$30.03	$15.53	419,288
2016-07-14	$30.00	$30.15	$29.81	$30.06	$15.55	668,305
2016-07-13	$30.00	$30.18	$29.56	$29.76	$15.39	507,800
2016-07-12	$29.80	$30.35	$29.61	$30.02	$15.53	791,222
2016-07-11	$29.00	$29.66	$29.00	$29.50	$15.26	808,260
2016-07-08	$27.68	$28.72	$27.52	$28.72	$14.86	581,722
2016-07-07	$28.50	$28.80	$27.11	$27.54	$14.25	1,396,273
2016-07-06	$28.76	$29.19	$28.26	$28.43	$14.71	687,933
2016-07-05	$29.12	$29.17	$28.31	$28.97	$14.99	570,836
2016-07-01	$30.05	$30.35	$29.22	$29.29	$15.15	490,092
2016-06-30	$30.34	$30.85	$29.66	$29.95	$15.49	698,973
2016-06-29	$30.29	$31.00	$30.24	$30.54	$15.80	516,897
2016-06-28	$29.75	$30.14	$29.57	$30.00	$15.52	576,147
2016-06-27	$30.00	$30.04	$28.88	$29.18	$15.09	804,419
2016-06-24	$29.75	$31.12	$29.55	$30.06	$15.55	773,278
2016-06-23	$30.26	$31.07	$30.26	$30.82	$15.94	310,479
2016-06-22	$30.69	$30.94	$30.05	$30.16	$15.60	562,229
2016-06-21	$29.88	$30.90	$29.80	$30.90	$15.98	322,777
2016-06-20	$30.50	$31.24	$29.86	$29.90	$15.47	360,679
2016-06-17	$29.46	$30.16	$29.04	$30.06	$15.55	1,354,800
2016-06-16	$29.00	$29.10	$28.21	$28.96	$14.98	493,196
2016-06-15	$29.06	$29.88	$29.02	$29.32	$15.17	341,412
2016-06-14	$29.36	$29.81	$28.77	$29.28	$15.15	530,844
2016-06-13	$29.11	$29.77	$28.74	$29.30	$15.16	730,672
2016-06-10	$29.50	$30.00	$29.18	$29.48	$15.25	623,990
2016-06-09	$30.40	$30.49	$29.57	$29.82	$15.43	995,134
2016-06-08	$33.00	$33.15	$30.40	$30.94	$16.01	3,032,987
2016-06-07	$33.70	$34.25	$33.70	$33.72	$17.44	458,087
2016-06-06	$33.48	$33.79	$33.25	$33.70	$17.43	296,927
2016-06-03	$33.70	$33.74	$33.20	$33.27	$17.21	241,039
2016-06-02	$33.64	$34.28	$33.11	$33.77	$17.47	721,428
2016-06-01	$32.95	$33.95	$32.95	$33.75	$17.46	281,435
2016-05-31	$33.53	$33.88	$32.95	$33.17	$17.16	299,935
2016-05-27	$33.35	$33.62	$32.95	$33.57	$17.37	400,539
2016-05-26	$33.77	$34.00	$33.10	$33.40	$17.28	256,293
2016-05-25	$34.00	$34.00	$33.69	$33.77	$17.47	495,261
2016-05-24	$33.96	$34.06	$33.60	$33.82	$17.50	279,372
2016-05-23	$33.51	$33.93	$33.25	$33.65	$17.41	246,566
2016-05-20	$32.77	$33.51	$32.55	$33.48	$17.32	340,839
2016-05-19	$32.51	$32.91	$32.10	$32.44	$16.78	562,508
2016-05-18	$33.40	$33.52	$32.50	$32.68	$16.91	279,469
2016-05-17	$34.29	$34.34	$33.21	$33.37	$17.26	381,453
2016-05-16	$33.86	$34.19	$33.46	$33.97	$17.57	479,786
2016-05-13	$33.60	$33.92	$32.75	$33.33	$17.24	503,158
2016-05-12	$34.25	$34.54	$33.39	$33.60	$17.38	436,147
2016-05-11	$32.83	$33.95	$32.71	$33.86	$17.52	658,167
2016-05-10	$32.89	$33.30	$32.36	$33.03	$17.09	517,980
2016-05-09	$33.16	$33.26	$32.39	$32.54	$16.83	1,020,638
2016-05-06	$33.74	$34.10	$32.81	$33.05	$17.10	896,294
2016-05-05	$34.00	$34.66	$33.44	$33.61	$17.39	535,071
2016-05-04	$34.29	$34.69	$33.94	$34.00	$17.59	475,251
2016-05-03	$35.59	$35.71	$34.75	$34.90	$17.63	702,178
2016-05-02	$36.40	$36.52	$35.20	$35.43	$17.90	577,053
2016-04-29	$37.19	$37.19	$35.30	$35.89	$18.13	1,030,607
2016-04-28	$36.94	$37.25	$36.25	$36.29	$18.33	804,615
2016-04-27	$36.56	$37.10	$36.03	$36.33	$18.35	599,685
2016-04-26	$36.27	$36.40	$35.68	$35.91	$18.14	440,287
2016-04-25	$36.69	$36.76	$35.00	$35.24	$17.80	450,117
2016-04-22	$34.80	$36.58	$34.70	$36.06	$18.22	582,479
2016-04-21	$35.20	$35.47	$34.20	$34.65	$17.50	467,559
2016-04-20	$34.39	$35.74	$34.35	$35.35	$17.86	409,524
2016-04-19	$33.42	$34.75	$33.31	$34.57	$17.46	394,369
2016-04-18	$32.47	$33.95	$32.38	$33.72	$17.03	330,872
2016-04-15	$33.50	$33.73	$32.74	$32.74	$16.54	480,977
2016-04-14	$33.85	$33.97	$33.39	$33.58	$16.96	368,548
2016-04-13	$34.12	$34.29	$33.25	$33.67	$17.01	494,212
2016-04-12	$32.25	$34.20	$32.02	$33.78	$17.06	549,912
2016-04-11	$32.61	$32.76	$31.52	$32.08	$16.21	474,433
2016-04-08	$32.68	$32.89	$32.06	$32.29	$16.31	278,045
2016-04-07	$32.45	$32.84	$31.98	$32.30	$16.32	173,121
2016-04-06	$31.87	$32.62	$31.72	$32.48	$16.41	265,939
2016-04-05	$31.63	$32.00	$31.37	$31.80	$16.06	306,375
2016-04-04	$32.52	$32.96	$31.82	$31.87	$16.10	359,719
2016-04-01	$32.72	$33.08	$32.25	$32.35	$16.34	407,790
2016-03-31	$32.53	$33.14	$32.50	$33.13	$16.74	359,925
2016-03-30	$32.86	$33.16	$32.36	$32.87	$16.60	355,676
2016-03-29	$32.28	$32.88	$31.75	$32.56	$16.45	416,528
2016-03-28	$32.61	$32.85	$31.79	$32.41	$16.37	373,366
2016-03-24	$31.75	$32.70	$30.24	$32.26	$16.30	473,393
2016-03-23	$33.31	$33.40	$32.06	$32.23	$16.28	437,726
2016-03-22	$33.05	$33.59	$32.90	$33.42	$16.88	369,239
2016-03-21	$33.97	$34.40	$33.21	$33.50	$16.92	570,814
2016-03-18	$34.31	$34.40	$32.60	$33.51	$16.93	729,519
2016-03-17	$33.85	$34.23	$32.58	$33.83	$17.09	452,519
2016-03-16	$33.07	$33.76	$32.59	$33.53	$16.94	557,439
2016-03-15	$32.51	$33.10	$31.90	$33.09	$16.72	247,725
2016-03-14	$33.45	$33.62	$32.52	$32.78	$16.56	263,890
2016-03-11	$32.40	$33.36	$32.34	$33.26	$16.80	321,991
2016-03-10	$32.52	$33.31	$31.86	$32.19	$16.26	415,437
2016-03-09	$33.00	$33.00	$31.60	$32.25	$16.29	473,832
2016-03-08	$33.32	$33.68	$32.50	$32.58	$16.46	468,247
2016-03-07	$32.96	$33.47	$32.47	$33.47	$16.91	681,452
2016-03-04	$33.05	$33.05	$32.30	$32.76	$16.55	683,726
2016-03-03	$32.50	$34.45	$32.00	$33.00	$16.67	577,807
2016-03-02	$30.40	$33.18	$30.40	$32.87	$16.60	969,309
2016-03-01	$30.95	$32.28	$30.05	$30.74	$15.53	1,110,275
2016-02-29	$30.82	$32.50	$30.05	$30.05	$15.18	902,067
2016-02-26	$30.11	$31.18	$29.65	$30.82	$15.57	719,337
2016-02-25	$30.19	$30.60	$28.09	$29.18	$14.74	1,113,667
2016-02-24	$29.81	$30.71	$29.05	$30.59	$15.45	1,108,325
2016-02-23	$30.63	$31.50	$29.00	$30.24	$15.28	741,857
2016-02-22	$29.83	$31.85	$29.83	$30.96	$15.64	822,548
2016-02-19	$29.09	$29.78	$28.68	$29.52	$14.91	580,283
2016-02-18	$30.09	$30.59	$28.81	$29.78	$15.04	622,681
2016-02-17	$28.60	$31.39	$28.60	$29.79	$15.05	1,236,561
2016-02-16	$26.65	$28.39	$26.25	$28.16	$14.23	1,789,209
2016-02-12	$24.00	$24.55	$23.34	$24.14	$12.19	915,230
2016-02-11	$23.64	$24.42	$23.11	$23.20	$11.72	718,571
2016-02-10	$23.89	$24.75	$23.58	$23.81	$12.03	824,804
2016-02-09	$24.70	$24.92	$22.86	$23.51	$11.88	863,865
2016-02-08	$28.22	$28.28	$23.46	$24.46	$12.36	1,144,822
2016-02-05	$30.64	$31.07	$28.53	$29.13	$14.72	717,545
2016-02-04	$31.17	$31.43	$29.53	$31.28	$15.80	331,594
2016-02-03	$32.05	$32.24	$29.34	$30.34	$15.33	1,486,426
2016-02-02	$32.93	$33.15	$32.11	$32.70	$16.09	546,129
2016-02-01	$34.01	$34.86	$32.33	$33.47	$16.47	561,032
2016-01-29	$34.40	$35.03	$33.80	$34.01	$16.74	493,514
2016-01-28	$34.58	$35.14	$33.12	$34.14	$16.80	893,511
2016-01-27	$32.90	$33.88	$32.29	$33.82	$16.64	982,200
2016-01-26	$31.65	$32.98	$30.30	$32.65	$16.07	1,064,431
2016-01-25	$29.59	$32.53	$29.43	$30.38	$14.95	1,443,144
2016-01-22	$29.55	$31.26	$29.16	$30.12	$14.82	904,061
2016-01-21	$29.22	$29.45	$27.46	$28.19	$13.87	1,189,528
2016-01-20	$30.97	$31.02	$26.34	$29.27	$14.41	1,133,696
2016-01-19	$34.97	$35.19	$31.00	$32.15	$15.82	863,959
2016-01-15	$33.28	$34.95	$32.75	$34.90	$17.18	691,360
2016-01-14	$33.24	$34.86	$33.00	$34.48	$16.97	692,215
2016-01-13	$34.86	$34.86	$32.16	$33.19	$16.33	540,236
2016-01-12	$35.18	$35.43	$31.78	$34.58	$17.02	958,140
2016-01-11	$36.99	$36.99	$34.46	$35.02	$17.24	500,031
2016-01-08	$37.33	$38.05	$36.09	$36.69	$18.06	392,287
2016-01-07	$37.60	$38.00	$36.15	$37.29	$18.35	486,416
2016-01-06	$39.04	$39.42	$38.00	$38.33	$18.86	422,234
2016-01-05	$39.78	$40.00	$38.72	$39.54	$19.46	717,702
2016-01-04	$38.58	$39.94	$38.31	$39.59	$19.48	1,083,592
2015-12-31	$39.29	$40.06	$38.95	$39.61	$19.49	676,020
2015-12-30	$38.25	$39.51	$37.67	$39.23	$19.31	376,330
2015-12-29	$37.95	$38.62	$37.03	$38.45	$18.92	651,970
2015-12-28	$38.57	$39.37	$37.25	$37.70	$18.55	524,675
2015-12-24	$39.11	$39.78	$38.72	$38.88	$19.14	297,326
2015-12-23	$36.94	$39.18	$36.81	$39.06	$19.22	908,883
2015-12-22	$35.52	$37.00	$35.31	$36.95	$18.19	497,704
2015-12-21	$35.42	$35.78	$34.61	$35.49	$17.47	426,208
2015-12-18	$35.90	$36.23	$34.53	$35.20	$17.32	622,184
2015-12-17	$36.98	$36.98	$35.83	$36.00	$17.72	330,898
2015-12-16	$36.34	$37.00	$35.26	$36.98	$18.20	536,403
2015-12-15	$35.97	$36.48	$34.90	$36.04	$17.74	357,657
2015-12-14	$36.09	$36.56	$34.81	$35.47	$17.46	414,224
2015-12-11	$36.82	$36.97	$35.04	$36.01	$17.72	512,849
2015-12-10	$36.25	$37.94	$35.98	$37.47	$18.44	502,674
2015-12-09	$35.38	$36.99	$35.38	$36.07	$17.75	418,982
2015-12-08	$34.71	$35.79	$33.83	$35.03	$17.24	552,306
2015-12-07	$35.72	$36.29	$33.58	$35.67	$17.56	678,089
2015-12-04	$36.38	$37.02	$35.29	$36.25	$17.84	354,769
2015-12-03	$36.72	$37.42	$35.92	$36.76	$18.09	369,675
2015-12-02	$37.19	$37.33	$36.33	$36.71	$18.07	369,846
2015-12-01	$37.20	$37.61	$36.73	$37.03	$18.22	427,201
2015-11-30	$38.03	$38.46	$37.10	$37.20	$18.31	196,690
2015-11-27	$37.81	$37.90	$37.55	$37.77	$18.59	40,370
2015-11-25	$37.89	$38.26	$37.56	$37.86	$18.63	200,097
2015-11-24	$38.85	$39.20	$37.80	$38.16	$18.78	366,162
2015-11-23	$38.76	$39.19	$38.00	$38.41	$18.90	172,599
2015-11-20	$39.25	$39.96	$37.61	$38.40	$18.90	293,128
2015-11-19	$38.33	$39.60	$38.30	$39.25	$19.32	596,728
2015-11-18	$36.09	$38.20	$35.96	$37.89	$18.65	592,252
2015-11-17	$34.60	$36.13	$34.00	$35.99	$17.71	522,502
2015-11-16	$33.15	$37.24	$33.15	$34.97	$17.21	974,251
2015-11-13	$33.02	$34.09	$32.01	$33.13	$16.31	486,757
2015-11-12	$34.17	$34.20	$33.23	$33.68	$16.21	163,087
2015-11-11	$35.34	$36.09	$32.90	$34.37	$16.54	455,632
2015-11-10	$35.00	$35.98	$34.91	$35.18	$16.93	229,185
2015-11-09	$36.04	$37.00	$35.10	$35.25	$16.97	211,940
2015-11-06	$36.12	$36.50	$34.94	$36.00	$17.33	311,975
2015-11-05	$35.25	$37.00	$34.25	$36.15	$17.40	904,775
2015-11-04	$33.75	$34.14	$32.30	$33.51	$16.13	242,563
2015-11-03	$33.50	$33.90	$32.07	$33.69	$16.22	504,521
2015-11-02	$34.14	$34.51	$32.98	$33.26	$16.01	317,600
2015-10-30	$34.10	$34.72	$33.25	$34.49	$16.60	224,991
2015-10-29	$32.45	$34.18	$32.24	$34.07	$16.40	355,859
2015-10-28	$33.09	$33.68	$32.24	$32.48	$15.63	295,608
2015-10-27	$33.99	$33.99	$32.45	$32.72	$15.75	363,298
2015-10-26	$35.25	$35.32	$34.04	$34.16	$16.44	183,996
2015-10-23	$36.00	$36.08	$35.29	$35.41	$17.04	169,999
2015-10-22	$36.97	$37.07	$35.76	$35.87	$17.27	161,228
2015-10-21	$36.55	$37.22	$35.79	$36.78	$17.70	160,855
2015-10-20	$36.27	$36.92	$35.76	$36.52	$17.58	90,992
2015-10-19	$36.79	$37.22	$36.04	$36.25	$17.45	190,299
2015-10-16	$36.55	$37.29	$36.28	$36.90	$17.76	213,840
2015-10-15	$36.40	$38.44	$35.92	$36.58	$17.61	437,528
2015-10-14	$35.68	$36.75	$35.43	$36.62	$17.63	123,083
2015-10-13	$35.67	$36.32	$35.38	$35.72	$17.19	92,726
2015-10-12	$36.29	$36.57	$35.11	$35.88	$17.27	129,026
2015-10-09	$35.24	$36.33	$35.02	$36.20	$17.42	159,434
2015-10-08	$34.42	$35.35	$34.24	$35.15	$16.92	105,898
2015-10-07	$34.77	$35.48	$34.05	$34.64	$16.67	272,788
2015-10-06	$34.06	$35.43	$33.85	$34.28	$16.50	383,577
2015-10-05	$33.94	$35.30	$33.83	$34.07	$16.40	734,939
2015-10-02	$33.59	$34.45	$33.26	$33.82	$16.28	307,784
2015-10-01	$34.61	$35.07	$32.93	$34.15	$16.44	418,525
2015-09-30	$31.26	$34.15	$31.17	$33.85	$16.29	347,036
2015-09-29	$32.39	$33.04	$29.50	$30.87	$14.86	574,582
2015-09-28	$33.61	$33.62	$31.49	$32.40	$15.60	360,675
2015-09-25	$33.89	$34.46	$33.47	$33.81	$16.27	501,380
2015-09-24	$34.29	$34.52	$32.86	$33.50	$16.12	429,434
2015-09-23	$36.32	$36.70	$34.33	$34.50	$16.61	174,757
2015-09-22	$34.34	$36.20	$34.26	$35.95	$17.30	288,889
2015-09-21	$35.42	$35.93	$34.91	$34.96	$16.83	298,875
2015-09-18	$34.61	$35.65	$34.24	$35.37	$17.02	348,162
2015-09-17	$34.15	$35.59	$34.10	$34.79	$16.75	253,690
2015-09-16	$34.51	$35.11	$33.63	$34.15	$16.44	459,063
2015-09-15	$35.25	$36.13	$34.12	$34.49	$16.60	425,109
2015-09-14	$35.50	$36.10	$35.00	$35.05	$16.87	309,376
2015-09-11	$36.37	$36.59	$35.00	$35.51	$17.09	303,671
2015-09-10	$36.32	$36.80	$35.44	$36.68	$17.66	277,721
2015-09-09	$37.40	$37.85	$36.10	$36.11	$17.38	216,018
2015-09-08	$37.61	$38.09	$36.89	$37.27	$17.94	252,366
2015-09-04	$37.50	$39.46	$37.05	$37.37	$17.99	191,335
2015-09-03	$38.83	$39.50	$37.64	$37.91	$18.25	209,125
2015-09-02	$38.37	$39.04	$37.50	$38.45	$18.51	220,455
2015-09-01	$39.09	$39.42	$38.02	$38.28	$18.43	176,809
2015-08-31	$39.06	$39.70	$37.60	$39.38	$18.95	214,030
2015-08-28	$38.65	$39.47	$38.20	$38.84	$18.69	147,837
2015-08-27	$36.83	$38.88	$36.44	$38.23	$18.40	361,766
2015-08-26	$37.00	$37.00	$35.15	$36.01	$17.33	374,239
2015-08-25	$36.81	$37.60	$35.83	$36.10	$17.38	421,997

Sunoco LP (SUN) News Headlines

Indian pharma firm Dr Reddy's beats Q3 profit view on strong US, European businesses

None

reuters.com Jan. 30, 2024

Indian shares set to open higher ahead of Fed policy

None

reuters.com Jan. 31, 2024

India's Sun Pharma beats Q3 profit view on strong US sales

None

reuters.com Jan. 31, 2024

Recent Sunoco LP (SUN) News

Indian drugmaker Lupin beats quarterly profit estimates on strong demand

None

reuters.com

Published: Feb. 7, 2024

Indian drugmaker J B Chemicals posts Q3 profit rise on strong demand

None

reuters.com

Published: Feb. 6, 2024

India's Alembic Pharma beats Q3 profit view on strong domestic, US sales

None

reuters.com

Published: Feb. 5, 2024

India's Jubilant Pharmova posts quarterly profit

None

reuters.com

Published: Feb. 2, 2024

Similar Companies to Sunoco LP (SUN) 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

Sunoco LP (SUN) Exchange: NYSE

$51.13 ($-0.65) -1.26%

Sunoco LP - Daily Information

About Sunoco LP (SUN)

Invest in Sunoco LP (SUN)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Sunoco LP (SUN)

Sunoco LP (SUN) News Headlines

Recent Sunoco LP (SUN) News

Indian drugmaker Lupin beats quarterly profit estimates on strong demand

Indian drugmaker J B Chemicals posts Q3 profit rise on strong demand

India's Alembic Pharma beats Q3 profit view on strong domestic, US sales

India's Jubilant Pharmova posts quarterly profit

Similar Companies to Sunoco LP (SUN) in the Oil & Gas Refining & Marketing Industry