Alimentation-Couche Tard Inc - Class B - Class B (Sub Voting) (ANCUF) Stock

Data as of May 2, 2025

$40.00 ($0.00) 0.00%

Alimentation-Couche Tard Inc - Class B - Class B (Sub Voting) - Daily Information

Click for more stock information on Alimentation-Couche Tard Inc - Class B - Class B (Sub Voting).

Daily Information	Data
Date	May 2, 2025
Open	$40.00
Previous Close	$40.00
High	$40.00
Low	$40.00
Adjusted Open	$40.00
Previous Adjusted Close	$40.00
Adjusted High	$40.00
Adjusted Low	$40.00

About Alimentation-Couche Tard Inc - Class B - Class B (Sub Voting) (ANCUF)

Alimentation Couche-Tard Inc. (Couche-Tard is a convenience store operator. The Company sells food and beverage items, motor fuel and other products and services. It brands include Couche-Tard, Mac's and Circle K. In Canada, the stores are primarily operated under the Couche-Tard brand in the Province of Quebec, under the Mac's brand in Central and Western Canada and under the Circle K brand in the Atlantic Provinces. In the United States, the stores are primarily operated under the Circle K brand. Its affiliated programs include 7-jours, On the Run, Dairy Mart, Daisy Mart and Winks. Couche-Tard sells its branded food items under its own trademarks, such as Down Home Kitchen and TakeAwayCafe, as well as Sloche and Froster brands of iced beverages. Circle K store brands include Circle K, Polar Pop, Thirst Buster and Freshest Coffee Going!. In June 2012, the Company, through its wholly owned subsidiary Couche-Tard Norway AS, acquired 81.20% interest in Statoil Fuel & Retail ASA.

Invest in Alimentation-Couche Tard Inc - Class B - Class B (Sub Voting) (ANCUF)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Built to help smart investors invest smarter.

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

Historical Stock Data for Alimentation-Couche Tard Inc - Class B - Class B (Sub Voting) (ANCUF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-10	$40.00	$40.00	$40.00	$40.00	$40.00	0
2021-12-09	$39.15	$42.00	$33.00	$40.00	$40.00	29,871
2021-12-08	$34.84	$42.00	$34.84	$40.00	$40.00	5,366
2021-12-07	$38.79	$39.36	$38.79	$39.24	$39.24	4,426
2021-12-06	$37.85	$38.33	$37.85	$38.32	$38.32	12,360
2021-12-03	$37.50	$37.62	$37.00	$37.06	$37.06	9,867
2021-12-02	$36.01	$37.34	$36.01	$37.10	$37.10	6,276
2021-12-01	$37.05	$37.07	$35.76	$35.80	$35.80	11,153
2021-11-30	$36.75	$36.81	$35.46	$36.53	$36.44	133,773
2021-11-29	$36.75	$37.50	$36.56	$37.29	$37.20	8,150
2021-11-26	$37.20	$37.27	$36.44	$36.50	$36.41	24,116
2021-11-24	$38.00	$38.35	$37.01	$38.12	$38.03	41,081
2021-11-23	$39.18	$39.81	$39.09	$39.81	$39.71	5,393
2021-11-22	$40.26	$40.26	$39.69	$39.99	$39.89	31,452
2021-11-19	$41.45	$41.45	$40.18	$40.27	$40.17	4,095
2021-11-18	$41.18	$41.58	$41.06	$41.52	$41.42	20,376
2021-11-17	$38.73	$41.16	$38.73	$41.07	$40.97	6,334
2021-11-16	$40.65	$40.69	$40.39	$40.53	$40.43	4,500
2021-11-15	$40.47	$40.70	$40.27	$40.63	$40.53	5,193
2021-11-12	$40.05	$40.05	$39.74	$40.02	$39.92	8,567
2021-11-11	$39.96	$40.09	$39.82	$39.82	$39.72	9,463
2021-11-10	$40.55	$40.55	$40.10	$40.12	$40.02	13,490
2021-11-09	$40.00	$40.52	$39.90	$40.50	$40.40	10,957
2021-11-08	$39.34	$39.77	$39.33	$39.77	$39.67	10,576
2021-11-05	$40.00	$40.12	$39.65	$39.68	$39.58	22,742
2021-11-04	$38.80	$39.67	$38.80	$39.67	$39.57	14,511
2021-11-03	$38.46	$39.01	$38.41	$38.90	$38.81	12,160
2021-11-02	$38.89	$39.00	$38.62	$38.77	$38.68	17,447
2021-11-01	$38.16	$38.82	$38.12	$38.77	$38.68	17,447
2021-10-29	$37.90	$38.00	$37.45	$37.45	$37.36	13,592
2021-10-28	$37.56	$38.23	$37.56	$38.23	$38.14	7,074
2021-10-27	$38.03	$38.32	$37.50	$37.68	$37.59	11,456
2021-10-26	$39.35	$39.45	$38.65	$38.65	$38.56	7,157
2021-10-25	$39.09	$39.68	$38.88	$39.58	$39.48	10,942
2021-10-22	$39.29	$39.29	$38.94	$39.09	$39.00	8,562
2021-10-21	$38.61	$39.22	$38.61	$39.10	$39.01	5,718
2021-10-20	$38.72	$38.98	$38.62	$38.68	$38.59	14,028
2021-10-19	$38.90	$39.06	$38.73	$38.93	$38.84	12,897
2021-10-18	$36.54	$38.92	$36.54	$38.80	$38.71	22,355
2021-10-15	$38.96	$38.96	$38.40	$38.52	$38.43	5,655
2021-10-14	$38.43	$38.85	$38.39	$38.68	$38.59	4,054
2021-10-13	$37.52	$38.22	$37.52	$38.22	$38.13	12,088
2021-10-12	$39.18	$39.18	$37.25	$37.52	$37.43	10,870
2021-10-11	$38.62	$38.76	$37.90	$38.24	$38.15	2,118
2021-10-08	$38.00	$38.33	$38.00	$38.28	$38.19	5,542
2021-10-07	$38.39	$38.47	$38.33	$38.44	$38.35	10,791
2021-10-06	$38.03	$38.17	$37.83	$37.90	$37.81	14,269
2021-10-05	$38.29	$38.38	$38.28	$38.28	$38.19	4,793
2021-10-04	$37.50	$38.24	$37.50	$37.80	$37.71	5,189
2021-10-01	$38.00	$38.30	$37.84	$38.28	$38.19	6,744
2021-09-30	$38.46	$38.54	$38.08	$38.21	$38.12	10,172
2021-09-29	$38.07	$38.34	$38.07	$38.30	$38.21	6,462
2021-09-28	$38.05	$38.12	$37.39	$38.12	$38.03	45,794
2021-09-27	$37.54	$38.69	$37.54	$38.61	$38.52	19,189
2021-09-24	$37.93	$38.94	$37.83	$38.78	$38.69	12,367
2021-09-23	$37.61	$38.52	$37.61	$38.21	$38.12	12,990
2021-09-22	$38.35	$38.62	$38.16	$38.16	$38.07	13,374
2021-09-21	$39.69	$39.69	$37.87	$38.53	$38.44	76,194
2021-09-20	$37.86	$37.86	$37.18	$37.58	$37.49	23,061
2021-09-17	$39.25	$39.27	$37.95	$37.96	$37.87	45,423
2021-09-16	$39.48	$39.59	$39.36	$39.36	$39.27	3,248
2021-09-15	$39.38	$39.84	$39.26	$39.78	$39.68	11,348
2021-09-14	$42.02	$42.02	$39.47	$39.61	$39.52	5,259
2021-09-13	$39.47	$40.10	$39.47	$39.48	$39.39	36,931
2021-09-10	$39.81	$39.81	$39.30	$39.39	$39.30	7,881
2021-09-09	$39.98	$40.00	$39.83	$39.94	$39.85	9,759
2021-09-08	$39.72	$40.04	$39.72	$40.00	$39.90	19,875
2021-09-07	$39.56	$39.95	$39.56	$39.75	$39.59	14,076
2021-09-03	$40.90	$40.90	$40.24	$40.34	$40.17	7,428
2021-09-02	$40.08	$40.90	$40.06	$40.90	$40.73	9,027
2021-09-01	$40.51	$40.53	$39.87	$39.90	$39.74	7,924
2021-08-31	$41.29	$41.29	$40.45	$40.49	$40.32	38,703
2021-08-30	$42.97	$42.97	$40.52	$41.14	$40.97	3,745
2021-08-27	$40.34	$40.85	$40.34	$40.56	$40.39	9,298
2021-08-26	$40.54	$40.54	$40.06	$40.20	$40.03	3,551
2021-08-25	$40.60	$40.95	$40.45	$40.95	$40.78	3,878
2021-08-24	$40.92	$40.92	$40.68	$40.70	$40.53	4,441
2021-08-23	$41.00	$41.00	$40.52	$40.91	$40.74	5,879
2021-08-20	$39.89	$40.64	$39.89	$40.64	$40.47	8,506
2021-08-19	$40.73	$40.73	$40.15	$40.42	$40.25	9,801
2021-08-18	$41.03	$41.20	$40.89	$41.00	$40.83	3,412
2021-08-17	$40.77	$40.94	$40.77	$40.91	$40.74	11,061
2021-08-16	$40.58	$40.89	$40.58	$40.89	$40.72	7,903
2021-08-13	$40.81	$40.91	$40.65	$40.82	$40.65	7,474
2021-08-12	$40.62	$40.75	$40.36	$40.55	$40.38	10,436
2021-08-11	$40.68	$40.92	$40.63	$40.92	$40.75	4,505
2021-08-10	$40.85	$40.87	$40.65	$40.80	$40.63	5,976
2021-08-09	$42.14	$42.14	$40.33	$40.33	$40.16	13,509
2021-08-06	$39.99	$40.57	$39.99	$40.57	$40.40	8,069
2021-08-05	$40.97	$41.00	$40.35	$40.48	$40.31	12,854
2021-08-04	$40.79	$40.90	$40.74	$40.74	$40.57	10,123
2021-08-03	$40.18	$41.40	$40.18	$41.17	$41.00	28,660
2021-08-02	$40.47	$41.11	$40.29	$40.77	$40.60	4,067
2021-07-30	$39.63	$40.27	$39.63	$40.25	$40.08	20,570
2021-07-29	$39.30	$39.63	$39.30	$39.63	$39.47	16,852
2021-07-28	$39.20	$39.21	$38.83	$39.05	$38.89	9,324
2021-07-27	$39.52	$39.52	$39.08	$39.24	$39.08	8,441
2021-07-26	$38.92	$39.76	$38.92	$39.69	$39.53	17,642
2021-07-23	$38.62	$39.10	$38.50	$39.10	$38.94	10,713
2021-07-22	$38.00	$39.19	$38.00	$38.70	$38.54	8,119
2021-07-21	$38.92	$39.10	$38.86	$38.95	$38.79	6,912
2021-07-20	$37.80	$38.70	$37.80	$38.69	$38.53	13,624
2021-07-19	$38.80	$38.80	$36.32	$37.87	$37.71	14,469
2021-07-16	$39.43	$39.55	$38.82	$38.82	$38.66	9,088
2021-07-15	$39.39	$39.39	$37.37	$38.82	$38.66	15,416
2021-07-14	$37.38	$37.52	$37.00	$37.10	$36.95	11,206
2021-07-13	$37.23	$37.46	$37.23	$37.34	$37.19	8,337
2021-07-12	$37.35	$37.61	$37.04	$37.35	$37.20	28,475
2021-07-09	$36.66	$37.22	$36.66	$37.22	$37.07	5,217
2021-07-08	$36.00	$36.34	$35.69	$36.33	$36.18	9,019
2021-07-07	$36.31	$36.58	$36.07	$36.14	$35.99	22,248
2021-07-06	$38.09	$38.09	$36.30	$36.33	$36.11	16,009
2021-07-02	$36.76	$37.99	$36.76	$37.99	$37.76	17,183
2021-07-01	$36.55	$36.77	$36.55	$36.76	$36.54	1,766
2021-06-30	$36.56	$37.15	$36.26	$36.66	$36.44	140,769
2021-06-29	$35.37	$35.68	$35.35	$35.56	$35.35	10,914
2021-06-28	$35.50	$35.52	$35.18	$35.40	$35.19	17,541
2021-06-25	$35.30	$35.55	$35.12	$35.52	$35.31	23,436
2021-06-24	$35.27	$35.27	$34.84	$35.27	$35.06	13,106
2021-06-23	$35.50	$35.50	$34.99	$35.14	$34.93	19,589
2021-06-22	$36.05	$36.25	$35.46	$35.53	$35.32	45,545
2021-06-21	$37.75	$37.75	$35.00	$35.13	$34.92	29,383
2021-06-18	$36.10	$36.25	$35.70	$35.93	$35.71	12,404
2021-06-17	$36.29	$36.77	$36.26	$36.65	$36.43	21,159
2021-06-16	$35.17	$36.78	$35.17	$36.29	$36.07	9,351
2021-06-15	$37.87	$37.87	$37.05	$37.05	$36.83	9,815
2021-06-14	$37.27	$37.27	$37.00	$37.19	$36.97	31,400
2021-06-11	$37.00	$37.30	$37.00	$37.23	$37.00	7,208
2021-06-10	$37.04	$37.52	$37.02	$37.17	$36.95	12,445
2021-06-09	$37.17	$37.18	$36.63	$36.99	$36.77	9,458
2021-06-08	$37.26	$37.26	$37.03	$37.10	$36.88	8,218
2021-06-07	$37.50	$37.50	$36.82	$37.11	$36.89	10,453
2021-06-04	$35.16	$37.18	$35.16	$37.14	$36.92	8,116
2021-06-03	$35.00	$37.01	$35.00	$37.01	$36.79	11,990
2021-06-02	$36.58	$37.04	$36.54	$36.63	$36.41	19,361
2021-06-01	$36.70	$36.89	$36.31	$36.44	$36.22	23,935
2021-05-28	$36.80	$37.00	$36.65	$36.66	$36.44	15,273
2021-05-27	$37.50	$37.50	$36.53	$36.86	$36.64	667,982
2021-05-26	$36.25	$36.77	$36.25	$36.60	$36.38	7,553
2021-05-25	$36.54	$36.69	$36.38	$36.38	$36.16	21,211
2021-05-24	$36.88	$37.94	$36.74	$36.80	$36.58	1,905
2021-05-21	$36.72	$36.72	$36.25	$36.32	$36.10	17,340
2021-05-20	$36.34	$36.91	$36.33	$36.83	$36.61	8,446
2021-05-19	$36.01	$36.12	$35.75	$36.09	$35.87	19,347
2021-05-18	$35.99	$36.35	$35.86	$36.25	$36.03	12,808
2021-05-17	$35.87	$36.14	$35.75	$36.06	$35.84	52,074
2021-05-14	$35.00	$35.64	$35.00	$35.63	$35.42	12,123
2021-05-13	$34.34	$34.87	$34.31	$34.82	$34.61	10,278
2021-05-12	$34.89	$35.03	$34.63	$34.63	$34.42	8,084
2021-05-11	$34.93	$35.12	$34.58	$34.67	$34.46	15,220
2021-05-10	$34.49	$35.51	$34.41	$35.22	$35.00	21,800
2021-05-07	$34.10	$34.51	$34.10	$34.51	$34.30	33,251
2021-05-06	$34.18	$34.34	$34.11	$34.22	$34.01	11,524
2021-05-05	$33.54	$34.16	$33.54	$34.02	$33.81	16,495
2021-05-04	$33.75	$33.75	$33.29	$33.38	$33.18	10,252
2021-05-03	$34.00	$34.13	$33.97	$33.99	$33.78	14,752
2021-04-30	$34.04	$34.18	$33.87	$33.87	$33.67	143,036
2021-04-29	$35.27	$35.27	$33.90	$33.99	$33.78	22,973
2021-04-28	$33.65	$33.97	$33.65	$33.75	$33.55	21,942
2021-04-27	$33.44	$33.86	$33.44	$33.73	$33.53	7,160
2021-04-26	$33.28	$33.53	$33.12	$33.53	$33.33	21,580
2021-04-23	$33.28	$33.51	$33.28	$33.33	$33.13	13,182
2021-04-22	$34.00	$34.00	$33.03	$33.36	$33.16	27,668
2021-04-21	$33.28	$33.82	$33.28	$33.82	$33.62	7,283
2021-04-20	$33.36	$33.50	$33.22	$33.30	$33.10	7,816
2021-04-19	$33.12	$33.51	$33.12	$33.43	$33.23	11,322
2021-04-16	$33.46	$33.46	$33.10	$33.10	$32.90	10,154
2021-04-15	$31.61	$33.55	$31.61	$33.32	$33.12	8,983
2021-04-14	$32.37	$33.25	$32.26	$33.25	$33.05	7,523
2021-04-13	$33.23	$33.24	$33.11	$33.18	$32.98	6,910
2021-04-12	$33.02	$33.30	$33.02	$33.09	$32.89	16,338
2021-04-09	$32.98	$33.06	$32.77	$33.04	$32.84	7,046
2021-04-08	$33.33	$33.34	$32.70	$32.93	$32.73	86,534
2021-04-07	$32.49	$33.29	$32.49	$33.27	$33.07	21,926
2021-04-06	$32.62	$32.62	$32.20	$32.27	$32.08	5,968
2021-04-05	$32.86	$32.88	$32.71	$32.71	$32.51	9,132
2021-04-01	$32.31	$32.73	$31.76	$32.73	$32.53	14,483
2021-03-31	$32.72	$32.72	$32.25	$32.25	$32.06	13,184
2021-03-30	$32.56	$32.56	$32.38	$32.56	$32.36	5,954
2021-03-29	$32.00	$32.69	$32.00	$32.66	$32.46	87,532
2021-03-26	$31.82	$31.85	$31.46	$31.53	$31.34	52,419
2021-03-25	$31.45	$31.72	$31.31	$31.66	$31.47	12,184
2021-03-24	$31.99	$32.00	$31.49	$31.52	$31.26	82,314
2021-03-23	$32.00	$32.39	$32.00	$32.00	$31.74	4,938
2021-03-22	$31.61	$32.22	$31.39	$32.08	$31.81	20,210
2021-03-19	$32.13	$32.18	$31.65	$31.65	$31.39	16,056
2021-03-18	$32.26	$32.36	$31.74	$32.19	$31.92	34,238
2021-03-17	$33.38	$33.38	$32.91	$33.07	$32.80	43,274
2021-03-16	$33.40	$33.55	$33.36	$33.49	$33.22	11,213
2021-03-15	$33.26	$33.29	$32.98	$33.29	$33.02	8,809
2021-03-12	$31.30	$33.50	$31.30	$33.26	$32.99	12,421
2021-03-11	$32.88	$32.88	$32.55	$32.65	$32.38	13,619
2021-03-10	$32.25	$32.56	$32.11	$32.49	$32.22	18,677
2021-03-09	$33.00	$33.00	$32.25	$32.25	$31.98	9,169
2021-03-08	$31.80	$32.24	$31.80	$32.08	$31.82	15,985
2021-03-05	$31.36	$32.00	$31.36	$31.85	$31.59	13,551
2021-03-04	$31.12	$31.42	$31.03	$31.37	$31.11	12,697
2021-03-03	$30.95	$30.95	$30.70	$30.76	$30.51	16,681
2021-03-02	$30.00	$31.12	$30.00	$31.12	$30.86	42,150
2021-03-01	$30.75	$30.75	$30.28	$30.43	$30.18	26,293
2021-02-26	$30.36	$30.37	$30.00	$30.31	$30.06	6,883
2021-02-25	$30.50	$30.62	$30.31	$30.31	$30.06	6,883
2021-02-24	$29.78	$30.40	$29.74	$30.23	$29.98	25,883
2021-02-23	$30.10	$30.15	$29.98	$30.04	$29.79	17,742
2021-02-22	$30.00	$30.17	$29.75	$29.98	$29.73	20,625
2021-02-19	$30.11	$30.35	$30.11	$30.24	$29.99	10,556
2021-02-18	$30.52	$30.65	$30.52	$30.52	$30.27	10,593
2021-02-17	$30.97	$30.97	$30.50	$30.68	$30.43	18,013
2021-02-16	$30.50	$31.59	$30.50	$31.03	$30.77	37,280
2021-02-12	$30.66	$31.35	$30.62	$31.33	$31.07	31,716
2021-02-11	$32.53	$32.53	$30.62	$31.00	$30.74	13,309
2021-02-10	$30.71	$30.98	$30.69	$30.70	$30.45	23,631
2021-02-09	$31.00	$31.04	$30.40	$30.70	$30.45	23,631
2021-02-08	$31.05	$32.81	$30.95	$31.11	$30.85	16,713
2021-02-05	$32.20	$32.20	$31.11	$31.14	$30.88	14,880
2021-02-04	$32.16	$32.16	$31.35	$31.95	$31.69	20,049
2021-02-03	$30.80	$31.70	$30.66	$31.48	$31.22	15,449
2021-02-02	$31.01	$31.06	$30.68	$30.81	$30.56	34,252
2021-02-01	$30.69	$31.17	$30.47	$30.68	$30.43	24,618
2021-01-29	$30.62	$30.68	$30.42	$30.68	$30.43	15,221
2021-01-28	$30.26	$30.71	$30.26	$30.62	$30.37	14,274
2021-01-27	$31.00	$31.00	$30.07	$30.23	$29.98	31,448
2021-01-26	$30.30	$30.68	$30.10	$30.55	$30.30	19,555
2021-01-25	$31.15	$31.15	$29.73	$30.29	$30.04	34,028
2021-01-22	$29.83	$29.83	$29.51	$29.75	$29.51	14,706
2021-01-21	$29.91	$29.92	$29.60	$29.83	$29.58	43,026
2021-01-20	$31.17	$31.17	$29.51	$29.84	$29.60	98,086
2021-01-19	$29.10	$31.01	$29.10	$29.51	$29.27	75,026
2021-01-15	$30.21	$30.21	$28.90	$29.89	$29.64	120,174
2021-01-14	$29.75	$29.75	$28.55	$28.60	$28.36	219,572
2021-01-13	$30.61	$32.37	$28.85	$29.16	$28.92	539,326
2021-01-12	$33.12	$33.12	$32.41	$32.41	$32.14	13,899
2021-01-11	$33.17	$33.60	$32.96	$33.06	$32.79	15,373
2021-01-08	$33.81	$35.55	$33.40	$33.49	$33.21	12,757
2021-01-07	$34.00	$34.00	$33.59	$33.84	$33.56	9,249
2021-01-06	$34.29	$34.31	$33.89	$33.91	$33.63	7,377
2021-01-05	$34.16	$34.45	$33.95	$34.45	$34.17	5,850
2021-01-04	$34.39	$34.76	$34.11	$34.11	$33.83	12,645
2020-12-31	$36.50	$36.50	$34.20	$34.20	$33.92	4,410
2020-12-30	$34.80	$34.80	$34.47	$34.47	$34.19	9,294
2020-12-29	$34.91	$35.00	$34.76	$34.76	$34.47	8,521
2020-12-28	$36.47	$36.47	$34.62	$36.38	$36.08	3,698
2020-12-24	$34.36	$34.75	$34.36	$34.64	$34.36	4,556
2020-12-23	$34.52	$34.60	$34.35	$34.44	$34.16	6,978
2020-12-22	$34.52	$34.61	$34.51	$34.51	$34.23	9,255
2020-12-21	$34.75	$34.92	$34.31	$34.90	$34.61	6,319
2020-12-18	$35.24	$35.38	$35.11	$35.14	$34.85	5,082
2020-12-17	$35.00	$35.55	$35.00	$35.47	$35.17	6,310
2020-12-16	$35.10	$35.15	$35.01	$35.10	$34.81	16,033
2020-12-15	$37.06	$37.06	$34.95	$35.34	$35.05	22,051
2020-12-14	$34.67	$35.12	$34.67	$34.95	$34.66	6,380
2020-12-11	$34.37	$34.56	$34.37	$34.47	$34.19	3,660
2020-12-10	$34.59	$34.71	$34.52	$34.52	$34.24	6,479
2020-12-09	$34.65	$34.86	$34.41	$34.85	$34.56	28,907
2020-12-08	$34.75	$34.89	$34.68	$34.73	$34.44	13,196
2020-12-07	$34.00	$34.83	$34.00	$34.65	$34.36	54,093
2020-12-04	$34.50	$34.55	$34.21	$34.51	$34.23	3,637
2020-12-03	$34.21	$34.34	$33.98	$34.34	$34.06	4,079
2020-12-02	$33.30	$34.13	$33.30	$34.13	$33.85	12,228
2020-12-01	$33.38	$33.56	$33.30	$33.30	$32.96	46,792
2020-11-30	$34.00	$34.00	$33.02	$33.25	$32.91	29,423
2020-11-27	$33.17	$33.21	$32.93	$33.06	$32.72	10,765
2020-11-25	$34.21	$34.21	$32.63	$33.07	$32.73	12,575
2020-11-24	$33.00	$33.15	$33.00	$33.13	$32.79	13,214
2020-11-23	$33.53	$33.53	$33.12	$33.14	$32.80	4,772
2020-11-20	$33.39	$33.39	$33.09	$33.33	$32.99	11,281
2020-11-19	$33.36	$33.36	$33.17	$33.17	$32.83	4,766
2020-11-18	$34.53	$34.53	$34.05	$34.08	$33.73	4,227
2020-11-17	$34.47	$34.68	$34.47	$34.60	$34.24	1,663
2020-11-16	$34.29	$34.30	$33.96	$33.96	$33.62	36,655
2020-11-13	$34.40	$34.40	$34.16	$34.25	$33.90	5,696
2020-11-12	$34.64	$34.64	$34.26	$34.37	$34.02	6,273
2020-11-11	$34.91	$34.99	$34.60	$34.68	$34.33	4,832
2020-11-10	$34.53	$35.20	$34.53	$35.20	$34.84	5,801
2020-11-09	$35.68	$35.68	$34.83	$34.87	$34.51	6,772
2020-11-06	$34.50	$34.85	$34.50	$34.79	$34.44	6,230
2020-11-05	$33.96	$35.00	$33.96	$35.00	$34.64	7,451
2020-11-04	$33.24	$33.24	$32.88	$33.08	$32.74	16,338
2020-11-03	$31.98	$33.00	$31.98	$32.58	$32.25	3,174
2020-11-02	$31.33	$31.48	$31.01	$31.26	$30.94	5,757
2020-10-30	$31.02	$31.02	$30.35	$30.54	$30.23	5,379
2020-10-29	$31.00	$31.35	$30.87	$31.27	$30.95	12,694
2020-10-28	$31.55	$31.55	$31.23	$31.39	$31.07	15,643
2020-10-27	$32.40	$32.54	$32.00	$32.29	$31.96	4,014
2020-10-26	$31.05	$32.50	$31.05	$32.34	$32.01	5,306
2020-10-23	$32.88	$32.90	$32.75	$32.76	$32.43	12,501
2020-10-22	$33.01	$33.03	$32.70	$32.70	$32.37	6,286
2020-10-21	$34.00	$34.00	$33.00	$33.00	$32.66	5,478
2020-10-20	$33.70	$33.70	$33.50	$33.50	$33.16	2,580
2020-10-19	$33.75	$33.92	$33.45	$33.47	$33.13	6,848
2020-10-16	$34.06	$34.06	$33.88	$33.88	$33.53	1,807
2020-10-15	$33.58	$33.72	$33.58	$33.67	$33.33	9,091
2020-10-14	$34.06	$34.10	$33.95	$34.09	$33.74	1,368
2020-10-13	$34.20	$34.26	$33.73	$34.09	$33.74	6,330
2020-10-12	$35.50	$35.50	$33.48	$34.18	$33.83	1,486
2020-10-09	$34.81	$34.85	$34.58	$34.58	$34.22	107,996
2020-10-08	$36.61	$36.61	$34.53	$34.65	$34.30	2,627
2020-10-07	$34.12	$34.67	$34.12	$34.51	$34.15	1,606
2020-10-06	$34.35	$34.41	$34.12	$34.12	$33.77	1,906
2020-10-05	$34.50	$34.89	$34.50	$34.85	$34.49	1,743
2020-10-02	$34.69	$34.72	$34.41	$34.67	$34.31	9,099
2020-10-01	$34.81	$35.01	$34.81	$35.01	$34.65	3,838
2020-09-30	$34.89	$34.97	$34.82	$34.90	$34.54	3,514
2020-09-29	$34.92	$34.94	$34.40	$34.79	$34.43	10,359
2020-09-28	$35.09	$35.09	$34.82	$34.82	$34.46	3,197
2020-09-25	$35.28	$35.28	$34.82	$34.85	$34.49	5,514
2020-09-24	$35.15	$35.53	$35.15	$35.47	$35.11	3,882
2020-09-23	$34.99	$35.21	$34.94	$35.02	$34.66	7,019
2020-09-22	$33.97	$34.72	$33.97	$34.72	$34.37	2,982
2020-09-21	$33.00	$33.78	$33.00	$33.70	$33.36	63,467
2020-09-18	$33.55	$33.80	$33.55	$33.80	$33.46	1,304
2020-09-17	$32.85	$33.41	$32.45	$33.41	$33.07	41,327
2020-09-16	$33.54	$33.58	$32.80	$32.80	$32.46	42,898
2020-09-15	$34.12	$34.26	$33.63	$33.63	$33.29	78,971
2020-09-14	$33.99	$33.99	$33.85	$33.86	$33.52	1,332
2020-09-11	$33.90	$34.10	$33.76	$33.78	$33.43	4,349
2020-09-10	$35.10	$35.15	$33.72	$33.82	$33.48	11,216
2020-09-09	$33.79	$35.29	$33.75	$35.28	$34.87	27,200
2020-09-08	$33.93	$34.15	$33.47	$33.58	$33.19	7,047
2020-09-04	$34.91	$34.91	$34.46	$34.61	$34.20	4,751
2020-09-03	$35.35	$35.36	$34.63	$34.79	$34.38	28,290
2020-09-02	$34.85	$35.39	$34.85	$35.21	$34.79	14,165
2020-09-01	$32.48	$32.78	$32.41	$32.67	$32.29	6,285
2020-08-31	$33.50	$33.50	$32.70	$32.70	$32.31	145,035
2020-08-28	$33.77	$33.79	$33.40	$33.50	$33.11	8,662
2020-08-27	$34.00	$34.44	$34.00	$34.28	$33.87	5,853
2020-08-26	$34.28	$34.28	$33.69	$33.91	$33.51	7,195
2020-08-25	$34.00	$34.00	$33.75	$33.75	$33.35	2,294
2020-08-24	$36.40	$36.40	$34.09	$34.09	$33.69	3,927
2020-08-21	$34.37	$34.55	$34.37	$34.45	$34.04	2,627
2020-08-20	$34.16	$34.79	$34.16	$34.78	$34.37	3,280
2020-08-19	$34.49	$34.62	$34.37	$34.41	$34.01	1,667
2020-08-18	$34.46	$34.46	$34.30	$34.32	$33.92	2,948
2020-08-17	$34.23	$34.49	$34.23	$34.41	$34.01	3,551
2020-08-14	$34.00	$34.23	$34.00	$34.20	$33.80	6,666
2020-08-13	$34.08	$34.21	$34.08	$34.13	$33.73	1,748
2020-08-12	$34.24	$34.24	$33.59	$33.84	$33.44	3,052
2020-08-11	$34.25	$34.49	$34.25	$34.31	$33.91	1,449
2020-08-10	$34.53	$34.53	$33.84	$34.08	$33.68	5,095
2020-08-07	$34.58	$34.58	$34.22	$34.34	$33.94	10,624
2020-08-06	$34.98	$35.10	$34.74	$35.00	$34.59	6,519
2020-08-05	$35.07	$35.28	$34.96	$35.02	$34.60	5,360
2020-08-04	$33.78	$34.46	$33.49	$34.46	$34.05	15,045
2020-08-03	$35.50	$35.51	$35.50	$35.51	$35.09	367
2020-07-31	$35.02	$35.02	$34.20	$34.22	$33.82	1,613
2020-07-30	$34.61	$35.25	$34.29	$35.25	$34.84	4,850
2020-07-29	$34.99	$35.27	$34.99	$35.14	$34.73	4,742
2020-07-28	$34.50	$34.75	$34.49	$34.65	$34.24	4,186
2020-07-27	$34.53	$34.53	$34.49	$34.49	$34.09	3,123
2020-07-24	$34.16	$34.16	$34.09	$34.10	$33.70	1,318
2020-07-23	$34.16	$34.31	$34.16	$34.31	$33.91	1,324
2020-07-22	$33.84	$34.24	$33.82	$34.20	$33.80	3,557
2020-07-21	$34.07	$34.07	$34.01	$34.01	$33.61	3,064
2020-07-20	$34.45	$34.45	$34.04	$34.39	$33.99	4,643
2020-07-17	$33.51	$34.23	$33.49	$34.22	$33.82	6,939
2020-07-16	$33.57	$33.57	$33.28	$33.42	$33.03	4,533
2020-07-15	$34.07	$34.07	$33.59	$33.62	$33.22	4,364
2020-07-14	$33.37	$33.73	$33.37	$33.67	$33.27	3,514
2020-07-13	$34.01	$34.01	$33.30	$33.30	$32.91	3,854
2020-07-10	$33.52	$33.65	$33.16	$33.65	$33.25	4,780
2020-07-09	$32.78	$33.62	$32.78	$33.38	$32.99	5,110
2020-07-08	$31.90	$32.23	$31.90	$32.22	$31.84	4,025
2020-07-07	$31.94	$32.21	$31.91	$31.99	$31.56	34,858
2020-07-06	$32.02	$32.27	$31.86	$32.01	$31.58	3,967
2020-07-02	$33.22	$33.22	$31.71	$31.80	$31.38	3,500
2020-07-01	$32.19	$32.39	$30.73	$32.32	$31.89	9,104
2020-06-30	$31.75	$31.81	$31.00	$31.13	$30.72	4,152
2020-06-29	$31.27	$31.27	$30.83	$30.83	$30.42	1,689
2020-06-26	$31.22	$31.22	$30.87	$30.90	$30.49	1,243
2020-06-25	$30.78	$31.65	$30.78	$31.41	$30.99	85,174
2020-06-24	$30.70	$31.17	$30.53	$31.12	$30.71	11,077
2020-06-23	$30.15	$31.77	$30.15	$30.83	$30.42	2,982
2020-06-22	$32.13	$32.13	$31.35	$31.36	$30.94	6,860
2020-06-19	$33.73	$33.73	$32.00	$32.45	$32.02	6,056
2020-06-18	$31.17	$31.70	$31.17	$31.70	$31.28	2,063
2020-06-17	$31.17	$31.48	$31.16	$31.44	$31.02	5,662
2020-06-16	$31.30	$31.56	$31.24	$31.24	$30.82	11,152
2020-06-15	$30.14	$30.81	$30.12	$30.69	$30.28	6,390
2020-06-12	$31.30	$31.30	$30.37	$30.65	$30.24	20,129
2020-06-11	$31.50	$32.43	$31.18	$31.19	$30.77	4,087
2020-06-10	$31.41	$32.57	$31.39	$32.32	$31.89	37,755
2020-06-09	$30.52	$31.09	$30.52	$31.09	$30.68	8,949
2020-06-08	$32.11	$32.11	$30.96	$31.08	$30.67	19,314
2020-06-05	$32.00	$32.52	$32.00	$32.04	$31.61	4,886
2020-06-04	$32.67	$32.67	$31.54	$31.59	$31.17	2,803
2020-06-03	$32.90	$32.96	$32.42	$32.96	$32.52	5,493
2020-06-02	$31.13	$31.60	$30.83	$31.60	$31.18	7,756
2020-06-01	$31.23	$31.31	$31.09	$31.12	$30.71	3,654
2020-05-29	$30.93	$31.42	$30.69	$31.24	$30.82	43,753
2020-05-28	$30.41	$30.87	$30.41	$30.87	$30.46	12,686
2020-05-27	$30.35	$30.56	$30.10	$30.56	$30.15	3,551
2020-05-26	$30.49	$30.86	$30.49	$30.69	$30.28	6,804
2020-05-22	$29.70	$30.52	$29.70	$30.46	$30.05	6,530
2020-05-21	$29.75	$29.81	$29.40	$29.68	$29.28	3,923
2020-05-20	$29.97	$30.10	$29.69	$29.96	$29.56	5,110
2020-05-19	$29.29	$29.60	$28.41	$29.59	$29.20	8,300
2020-05-18	$31.65	$31.65	$25.85	$26.80	$26.44	2,854
2020-05-15	$28.85	$28.88	$28.42	$28.42	$28.04	103,289
2020-05-14	$28.36	$28.90	$28.00	$28.74	$28.36	3,654
2020-05-13	$28.57	$28.69	$28.34	$28.69	$28.31	7,420
2020-05-12	$29.12	$29.25	$29.03	$29.07	$28.68	3,842
2020-05-11	$29.50	$29.50	$29.21	$29.50	$29.11	3,810
2020-05-08	$29.12	$29.21	$28.96	$29.04	$28.65	3,608
2020-05-07	$28.42	$28.53	$28.40	$28.45	$28.07	6,472
2020-05-06	$27.89	$28.26	$27.89	$28.06	$27.69	12,937
2020-05-05	$28.08	$28.08	$27.88	$28.07	$27.70	2,718
2020-05-04	$28.05	$28.25	$27.81	$28.14	$27.77	17,577
2020-05-01	$27.52	$28.38	$27.52	$28.18	$27.80	8,366
2020-04-30	$28.59	$28.59	$27.63	$27.89	$27.52	5,748
2020-04-29	$28.85	$28.85	$28.64	$28.64	$28.26	3,348
2020-04-28	$28.90	$29.22	$28.57	$28.85	$28.47	9,179
2020-04-27	$28.76	$28.98	$28.57	$28.75	$28.37	30,517
2020-04-24	$28.10	$29.50	$28.10	$28.49	$28.11	9,337
2020-04-23	$28.96	$28.96	$28.07	$28.07	$27.70	5,293
2020-04-22	$28.31	$28.42	$28.26	$28.40	$28.02	5,223
2020-04-21	$28.69	$28.69	$27.63	$27.96	$27.59	7,860
2020-04-20	$28.49	$29.01	$28.49	$28.68	$28.30	3,279
2020-04-17	$27.91	$28.85	$27.53	$28.85	$28.47	6,694
2020-04-16	$26.60	$27.33	$26.60	$27.16	$26.80	9,327
2020-04-15	$27.07	$27.07	$25.45	$26.85	$26.49	7,094
2020-04-14	$26.10	$26.21	$25.85	$25.99	$25.64	53,238
2020-04-13	$26.95	$26.99	$25.02	$25.68	$25.34	6,227
2020-04-09	$26.34	$26.45	$25.28	$25.30	$24.96	32,116
2020-04-08	$26.23	$26.23	$25.44	$25.79	$25.45	13,388
2020-04-07	$25.00	$26.30	$25.00	$26.24	$25.89	3,265
2020-04-06	$23.50	$24.64	$23.49	$24.52	$24.19	4,490
2020-04-03	$24.02	$24.02	$23.11	$23.21	$22.90	13,995
2020-04-02	$22.46	$23.80	$22.39	$23.64	$23.33	10,795
2020-04-01	$25.52	$25.52	$22.30	$22.51	$22.21	12,485
2020-03-31	$23.62	$24.00	$23.47	$23.72	$23.40	9,035
2020-03-30	$23.87	$23.87	$22.56	$22.84	$22.54	6,991
2020-03-27	$22.92	$23.73	$22.59	$23.62	$23.31	6,776
2020-03-26	$24.00	$24.78	$24.00	$24.61	$24.28	46,084
2020-03-25	$25.21	$25.21	$23.51	$24.40	$24.08	6,552
2020-03-24	$22.50	$23.61	$22.50	$23.61	$23.25	10,540
2020-03-23	$23.28	$23.28	$21.00	$21.19	$20.87	10,797
2020-03-20	$25.76	$25.76	$23.49	$23.75	$23.39	38,515
2020-03-19	$21.34	$25.01	$21.34	$22.97	$22.62	17,370
2020-03-18	$22.79	$23.79	$21.44	$23.38	$23.02	9,284
2020-03-17	$23.93	$24.71	$23.81	$24.11	$23.74	11,285
2020-03-16	$23.82	$24.82	$23.82	$24.14	$23.77	12,952
2020-03-13	$26.12	$27.86	$25.98	$27.84	$27.42	78,199
2020-03-12	$24.84	$27.25	$24.80	$25.20	$24.82	18,645
2020-03-11	$29.89	$30.47	$28.60	$29.01	$28.57	46,090
2020-03-10	$29.81	$30.37	$29.81	$30.20	$29.74	9,044
2020-03-09	$31.01	$31.01	$29.34	$29.34	$28.89	8,192
2020-03-06	$31.44	$31.58	$31.11	$31.11	$30.64	4,633
2020-03-05	$32.15	$32.50	$32.13	$32.50	$32.00	8,961
2020-03-04	$31.69	$31.74	$31.27	$31.72	$31.24	4,396
2020-03-03	$31.31	$31.50	$31.20	$31.36	$30.88	13,478
2020-03-02	$31.25	$31.25	$30.76	$30.91	$30.44	8,392
2020-02-28	$30.52	$30.52	$29.58	$30.25	$29.79	9,394
2020-02-27	$31.16	$32.68	$31.00	$31.41	$30.93	18,332
2020-02-26	$32.47	$32.47	$32.00	$32.01	$31.52	12,151
2020-02-25	$32.34	$33.36	$32.26	$32.29	$31.80	19,402
2020-02-24	$32.97	$33.05	$32.85	$32.90	$32.40	15,205
2020-02-21	$33.36	$33.36	$33.34	$33.35	$32.84	3,542
2020-02-20	$33.24	$33.37	$32.89	$33.36	$32.85	14,408
2020-02-19	$33.22	$33.37	$33.13	$33.37	$32.86	7,413
2020-02-18	$33.36	$33.36	$33.18	$33.21	$32.70	3,815
2020-02-14	$33.23	$33.29	$33.12	$33.29	$32.78	12,659
2020-02-13	$33.20	$33.20	$32.95	$33.07	$32.57	4,850
2020-02-12	$33.49	$33.49	$33.09	$33.36	$32.85	3,344
2020-02-11	$33.82	$33.82	$33.75	$33.79	$33.27	4,925
2020-02-10	$34.15	$34.62	$34.15	$34.49	$33.96	3,323
2020-02-07	$34.15	$34.30	$34.14	$34.30	$33.78	4,723
2020-02-06	$34.35	$34.51	$34.35	$34.45	$33.92	2,359
2020-02-05	$33.93	$33.93	$33.71	$33.71	$33.20	8,753
2020-02-04	$34.15	$34.18	$34.08	$34.08	$33.56	6,057
2020-02-03	$33.51	$33.63	$33.34	$33.35	$32.84	7,769
2020-01-31	$33.45	$33.46	$33.21	$33.42	$32.91	10,954
2020-01-30	$33.70	$33.70	$33.48	$33.48	$32.97	8,751
2020-01-29	$33.93	$34.10	$33.73	$33.75	$33.24	5,805
2020-01-28	$34.06	$34.12	$33.74	$33.93	$33.41	3,869
2020-01-27	$32.99	$34.13	$32.99	$34.12	$33.60	2,690
2020-01-24	$33.51	$33.51	$33.48	$33.49	$32.98	1,050
2020-01-23	$33.11	$34.14	$33.11	$33.90	$33.38	15,905
2020-01-22	$34.26	$34.26	$33.89	$33.91	$33.39	4,206
2020-01-21	$34.24	$34.24	$34.00	$34.15	$33.63	6,909
2020-01-17	$34.00	$34.06	$33.99	$34.03	$33.51	1,962
2020-01-16	$33.74	$33.93	$33.74	$33.93	$33.41	4,001
2020-01-15	$33.55	$33.76	$33.53	$33.57	$33.06	3,193
2020-01-14	$33.08	$33.47	$32.93	$33.38	$32.87	47,194
2020-01-13	$32.88	$33.02	$32.80	$33.02	$32.52	6,864
2020-01-10	$33.53	$33.53	$33.08	$33.08	$32.58	7,403
2020-01-09	$33.57	$33.71	$33.54	$33.68	$33.17	14,898
2020-01-08	$32.93	$33.43	$32.86	$33.24	$32.73	23,984
2020-01-07	$32.27	$32.82	$32.24	$32.82	$32.32	4,724
2020-01-06	$32.07	$32.42	$32.07	$32.42	$31.93	10,760
2020-01-03	$31.33	$32.19	$31.33	$31.99	$31.50	5,102
2020-01-02	$32.00	$32.40	$31.94	$32.29	$31.80	5,636
2019-12-31	$31.60	$31.60	$31.51	$31.51	$31.03	1,699
2019-12-30	$32.00	$32.03	$31.80	$31.80	$31.31	3,547
2019-12-27	$32.14	$32.18	$32.11	$32.17	$31.68	3,322
2019-12-26	$33.99	$33.99	$33.99	$33.99	$33.47	325
2019-12-24	$32.04	$32.06	$32.03	$32.05	$31.56	2,729
2019-12-23	$31.41	$32.14	$31.41	$32.06	$31.57	7,634
2019-12-20	$32.14	$32.14	$31.97	$32.05	$31.56	4,590
2019-12-19	$32.04	$32.04	$31.97	$32.04	$31.55	4,031
2019-12-18	$32.53	$32.53	$32.16	$32.27	$31.78	117,096
2019-12-17	$32.41	$32.57	$32.35	$32.53	$32.03	2,985
2019-12-16	$33.00	$33.00	$32.31	$32.50	$32.00	10,471
2019-12-13	$32.48	$32.61	$32.32	$32.51	$32.01	9,911
2019-12-12	$32.90	$32.96	$32.67	$32.81	$32.31	109,138
2019-12-11	$32.48	$32.87	$32.48	$32.87	$32.37	3,492
2019-12-10	$32.74	$32.94	$32.64	$32.93	$32.43	2,760
2019-12-09	$32.86	$33.00	$32.73	$32.84	$32.34	4,233
2019-12-06	$32.89	$33.06	$32.89	$33.06	$32.56	4,875
2019-12-05	$32.41	$32.60	$32.41	$32.53	$32.03	9,586
2019-12-04	$32.29	$32.64	$32.29	$32.36	$31.87	3,148
2019-12-03	$32.55	$32.71	$32.51	$32.71	$32.16	2,747
2019-12-02	$32.64	$32.87	$32.64	$32.76	$32.21	126,857
2019-11-29	$32.97	$32.97	$32.96	$32.96	$32.41	1,197
2019-11-27	$33.00	$33.23	$33.00	$33.22	$32.67	2,721
2019-11-26	$33.58	$33.58	$32.33	$32.46	$31.92	6,929
2019-11-25	$32.33	$32.50	$31.87	$32.29	$31.75	14,747
2019-11-22	$31.15	$31.29	$31.15	$31.20	$30.68	6,363
2019-11-21	$31.33	$31.39	$31.22	$31.34	$30.82	7,637
2019-11-20	$31.61	$31.62	$31.44	$31.47	$30.95	4,351
2019-11-19	$31.78	$31.78	$31.66	$31.68	$31.15	2,349
2019-11-18	$32.01	$32.01	$31.48	$31.62	$31.09	2,239
2019-11-15	$31.00	$31.12	$31.00	$31.12	$30.60	1,851
2019-11-14	$30.65	$30.73	$30.58	$30.73	$30.22	10,844
2019-11-13	$30.74	$30.77	$30.58	$30.71	$30.20	2,623
2019-11-12	$30.55	$30.58	$30.41	$30.41	$29.90	2,841
2019-11-11	$30.21	$30.43	$30.20	$30.32	$29.81	5,706
2019-11-08	$30.34	$30.34	$30.03	$30.15	$29.65	10,794
2019-11-07	$30.68	$30.86	$30.68	$30.72	$30.21	3,308
2019-11-06	$30.34	$30.57	$30.34	$30.55	$30.04	3,724
2019-11-05	$29.63	$29.83	$29.33	$29.83	$29.33	2,891
2019-11-04	$30.15	$30.15	$29.69	$29.69	$29.19	17,148
2019-11-01	$30.20	$30.20	$30.11	$30.16	$29.66	13,248
2019-10-31	$29.98	$30.05	$29.80	$29.87	$29.37	6,247
2019-10-30	$29.76	$29.85	$29.76	$29.80	$29.30	1,790
2019-10-29	$30.43	$30.43	$29.89	$29.94	$29.44	6,370
2019-10-28	$30.53	$30.53	$30.10	$30.10	$29.60	10,234
2019-10-25	$30.29	$30.50	$30.25	$30.50	$29.99	4,134
2019-10-24	$29.91	$30.02	$29.80	$29.90	$29.40	6,714
2019-10-23	$29.83	$30.22	$29.77	$30.22	$29.72	7,218
2019-10-22	$29.87	$30.11	$29.86	$30.00	$29.50	2,910
2019-10-21	$29.97	$30.03	$29.82	$30.03	$29.53	2,112
2019-10-18	$29.64	$29.91	$29.64	$29.79	$29.29	2,472
2019-10-17	$29.92	$30.03	$29.76	$29.76	$29.26	4,788
2019-10-16	$30.06	$30.06	$29.87	$29.95	$29.45	1,378
2019-10-15	$30.29	$30.29	$30.05	$30.08	$29.58	4,199
2019-10-14	$29.75	$29.88	$29.75	$29.88	$29.38	1,002
2019-10-11	$30.13	$30.40	$29.89	$29.89	$29.39	2,474
2019-10-10	$30.16	$30.35	$30.04	$30.17	$29.67	4,301
2019-10-09	$30.28	$30.69	$30.28	$30.56	$30.05	111,526
2019-10-08	$30.01	$30.40	$30.00	$30.07	$29.57	7,915
2019-10-07	$30.43	$30.43	$30.20	$30.33	$29.82	6,766
2019-10-04	$30.01	$30.66	$30.01	$30.43	$29.92	4,488
2019-10-03	$30.38	$30.99	$30.38	$30.86	$30.35	7,225
2019-10-02	$30.31	$30.39	$30.28	$30.39	$29.88	2,013
2019-10-01	$30.83	$30.83	$30.25	$30.54	$30.03	251,511
2019-09-30	$30.88	$30.97	$30.83	$30.83	$30.32	5,173
2019-09-27	$61.07	$61.08	$60.69	$60.71	$29.85	5,870
2019-09-26	$63.66	$63.66	$61.65	$61.68	$30.33	3,936
2019-09-25	$62.72	$62.72	$61.78	$61.97	$30.47	5,576
2019-09-24	$63.49	$63.67	$62.95	$62.95	$30.95	3,776
2019-09-23	$62.50	$62.60	$62.37	$62.43	$30.69	6,188
2019-09-20	$62.97	$62.97	$62.16	$62.26	$30.61	18,350
2019-09-19	$62.85	$62.85	$62.72	$62.72	$30.84	2,342
2019-09-18	$61.08	$61.10	$60.95	$61.06	$30.02	3,918
2019-09-17	$60.69	$61.62	$60.21	$61.06	$30.02	3,208
2019-09-16	$62.66	$62.66	$61.03	$61.09	$30.04	4,852
2019-09-13	$63.76	$63.76	$63.29	$63.29	$31.12	868
2019-09-12	$65.01	$65.01	$63.67	$63.93	$31.43	4,456
2019-09-11	$65.20	$65.54	$65.20	$65.45	$32.13	23,762
2019-09-10	$65.28	$66.03	$65.28	$65.74	$32.27	5,610
2019-09-09	$65.03	$65.87	$65.03	$65.63	$32.22	4,832
2019-09-06	$65.04	$65.04	$63.45	$64.66	$31.74	10,246
2019-09-05	$62.86	$62.86	$62.19	$62.19	$30.53	4,162
2019-09-04	$62.29	$62.43	$62.22	$62.43	$30.65	3,172
2019-09-03	$62.10	$62.14	$61.17	$61.19	$30.04	7,868
2019-08-30	$62.33	$63.37	$62.33	$62.83	$30.85	16,582
2019-08-29	$62.43	$62.70	$62.42	$62.42	$30.64	18,828
2019-08-28	$61.65	$61.94	$61.57	$61.68	$30.28	3,260
2019-08-27	$61.04	$61.41	$61.01	$61.41	$30.15	4,426
2019-08-26	$60.10	$60.46	$60.10	$60.46	$29.68	2,002
2019-08-23	$60.84	$61.00	$59.72	$59.72	$29.32	3,748
2019-08-22	$60.89	$60.89	$60.30	$60.33	$29.62	1,432
2019-08-21	$61.03	$61.30	$60.91	$61.00	$29.95	3,784
2019-08-20	$61.22	$61.22	$61.02	$61.12	$30.01	3,652
2019-08-19	$62.71	$62.71	$62.42	$62.42	$30.64	2,720
2019-08-16	$62.00	$62.63	$62.00	$62.63	$30.75	2,802
2019-08-15	$61.73	$61.97	$61.60	$61.67	$30.28	3,650
2019-08-14	$61.38	$61.45	$61.34	$61.34	$30.11	1,276
2019-08-13	$62.57	$62.99	$62.56	$62.81	$30.84	2,166
2019-08-12	$63.05	$63.05	$62.04	$62.21	$30.54	6,156
2019-08-09	$62.01	$62.76	$61.98	$62.57	$30.72	3,746
2019-08-08	$63.02	$63.02	$62.75	$62.75	$30.81	2,228
2019-08-07	$60.95	$62.09	$60.95	$62.09	$30.48	4,818
2019-08-06	$60.96	$61.28	$60.69	$61.28	$30.08	2,594
2019-08-05	$59.89	$61.19	$59.89	$61.19	$30.04	2,632
2019-08-02	$61.12	$61.27	$60.98	$61.22	$30.05	3,418
2019-08-01	$61.21	$62.01	$61.18	$61.37	$30.13	67,764
2019-07-31	$61.56	$61.60	$60.96	$61.28	$30.08	2,646
2019-07-30	$62.31	$62.44	$62.26	$62.26	$30.57	3,578
2019-07-29	$63.51	$63.51	$62.66	$62.66	$30.76	2,532
2019-07-26	$62.08	$63.25	$62.08	$63.15	$31.00	8,042
2019-07-25	$62.51	$62.51	$62.23	$62.30	$30.58	1,970
2019-07-24	$61.78	$62.30	$61.78	$62.30	$30.58	3,158
2019-07-23	$61.04	$61.69	$60.49	$61.45	$30.17	10,632
2019-07-22	$60.72	$60.72	$60.50	$60.59	$29.75	162,862
2019-07-19	$61.00	$61.17	$60.95	$61.17	$30.03	102,220
2019-07-18	$61.49	$61.82	$61.07	$61.29	$30.09	11,348
2019-07-17	$62.72	$62.78	$62.67	$62.74	$30.80	23,646
2019-07-16	$63.36	$63.65	$63.23	$63.51	$31.13	9,662
2019-07-15	$64.23	$64.23	$63.05	$63.05	$30.91	50,072
2019-07-12	$64.94	$65.16	$64.61	$64.61	$31.67	2,262
2019-07-11	$64.32	$65.50	$64.24	$64.67	$31.70	3,614
2019-07-10	$64.42	$65.73	$64.37	$65.70	$32.20	4,796
2019-07-09	$63.89	$64.60	$63.78	$63.78	$31.26	7,914
2019-07-08	$64.00	$64.00	$63.29	$63.29	$31.02	2,368
2019-07-05	$63.34	$63.88	$63.28	$63.85	$31.30	63,374
2019-07-03	$64.87	$65.31	$64.87	$65.31	$32.01	3,264
2019-07-02	$62.52	$62.81	$62.52	$62.81	$30.79	8,560
2019-07-01	$63.00	$63.00	$63.00	$63.00	$30.88	160
2019-06-28	$63.99	$64.10	$62.04	$63.00	$30.88	4,964
2019-06-27	$62.83	$63.59	$62.83	$63.58	$31.17	2,104
2019-06-26	$62.85	$62.85	$62.40	$62.68	$30.72	2,212
2019-06-25	$63.08	$63.37	$62.66	$62.87	$30.82	9,938
2019-06-24	$63.40	$63.45	$63.40	$63.45	$31.10	28,048
2019-06-21	$62.82	$62.82	$62.58	$62.75	$30.76	16,788
2019-06-20	$64.10	$64.95	$64.10	$64.75	$31.74	1,478
2019-06-19	$65.07	$65.07	$65.07	$65.07	$31.89	846
2019-06-18	$65.12	$65.85	$65.12	$65.72	$32.21	1,532
2019-06-17	$64.39	$65.12	$64.30	$65.12	$31.92	27,650
2019-06-14	$63.85	$64.47	$63.85	$64.47	$31.60	788
2019-06-13	$63.68	$64.68	$63.68	$64.56	$31.65	2,142
2019-06-12	$65.90	$65.90	$65.67	$65.83	$32.27	2,372
2019-06-11	$65.87	$65.87	$64.99	$65.00	$31.86	4,394
2019-06-10	$64.55	$65.31	$64.55	$65.31	$32.01	4,006
2019-06-07	$64.51	$64.55	$64.51	$64.55	$31.64	1,660
2019-06-06	$63.47	$63.50	$63.47	$63.50	$31.13	13,122
2019-06-05	$64.11	$64.11	$63.37	$63.37	$31.06	30,812
2019-06-04	$61.90	$62.02	$61.90	$61.91	$30.34	62,618
2019-06-03	$61.81	$62.00	$61.21	$62.00	$30.39	2,184
2019-05-31	$59.60	$61.33	$59.60	$61.18	$29.99	3,322
2019-05-30	$62.00	$62.20	$60.40	$62.14	$30.46	3,940
2019-05-29	$62.28	$62.28	$61.43	$61.43	$30.11	2,266
2019-05-28	$63.51	$63.58	$63.34	$63.43	$31.09	6,520
2019-05-24	$63.25	$63.28	$62.74	$63.02	$30.89	5,316
2019-05-23	$62.71	$63.57	$62.60	$63.37	$31.06	4,596
2019-05-22	$63.00	$63.82	$62.80	$63.52	$31.14	4,894
2019-05-21	$62.45	$62.45	$62.31	$62.41	$30.59	35,148
2019-05-20	$62.99	$62.99	$62.99	$62.99	$30.88	1,120
2019-05-17	$61.75	$62.92	$61.75	$62.92	$30.84	2,704
2019-05-16	$61.99	$62.26	$61.00	$62.02	$30.40	4,198
2019-05-15	$61.16	$62.30	$61.13	$62.17	$30.47	18,498
2019-05-14	$60.28	$60.59	$60.28	$60.58	$29.70	10,990
2019-05-13	$60.04	$60.39	$59.99	$60.01	$29.42	18,640
2019-05-10	$60.21	$60.31	$59.01	$60.25	$29.53	17,384
2019-05-09	$59.56	$60.37	$59.45	$60.36	$29.59	12,158
2019-05-08	$58.92	$59.13	$58.85	$59.05	$28.95	37,754
2019-05-07	$58.47	$58.74	$58.47	$58.68	$28.76	14,042
2019-05-06	$57.76	$58.80	$57.68	$58.79	$28.82	4,914
2019-05-03	$58.82	$58.98	$58.43	$58.61	$28.73	5,230
2019-05-02	$58.70	$58.79	$58.68	$58.68	$28.76	3,276
2019-05-01	$58.86	$59.01	$58.67	$58.69	$28.77	10,748
2019-04-30	$57.71	$59.01	$57.71	$58.98	$28.91	10,634
2019-04-29	$60.08	$60.08	$58.59	$58.70	$28.77	3,690
2019-04-26	$58.55	$58.81	$58.26	$58.81	$28.83	3,898
2019-04-25	$58.73	$58.73	$58.39	$58.39	$28.62	3,930
2019-04-24	$58.65	$58.86	$58.46	$58.46	$28.66	5,440
2019-04-23	$59.05	$59.19	$58.98	$58.99	$28.92	9,146
2019-04-22	$59.37	$59.54	$59.27	$59.27	$29.05	3,640
2019-04-18	$58.99	$59.19	$58.99	$59.00	$28.92	6,274
2019-04-17	$60.29	$60.29	$58.77	$59.04	$28.94	6,882
2019-04-16	$60.60	$60.67	$60.54	$60.54	$29.68	3,492
2019-04-15	$61.43	$61.43	$60.67	$60.79	$29.80	5,570
2019-04-12	$60.64	$61.20	$60.64	$61.13	$29.96	8,132
2019-04-11	$60.87	$61.04	$60.37	$60.37	$29.59	4,684
2019-04-10	$60.80	$60.82	$60.39	$60.39	$29.60	4,968
2019-04-09	$60.12	$60.21	$60.12	$60.19	$29.50	1,870
2019-04-08	$59.60	$60.22	$59.60	$60.15	$29.48	12,826
2019-04-05	$60.00	$60.11	$59.64	$59.91	$29.37	15,974
2019-04-04	$59.65	$59.80	$59.45	$59.80	$29.31	3,394
2019-04-03	$59.37	$59.50	$59.30	$59.50	$29.17	8,448
2019-04-02	$58.60	$59.20	$58.37	$59.20	$29.02	3,402
2019-04-01	$59.15	$59.15	$58.48	$58.98	$28.91	11,258
2019-03-29	$58.91	$59.18	$58.78	$59.18	$29.01	121,738
2019-03-28	$58.18	$58.25	$58.18	$58.25	$28.55	5,480
2019-03-27	$57.23	$57.67	$57.13	$57.52	$28.20	19,562
2019-03-26	$56.10	$56.40	$56.10	$56.26	$27.53	23,512
2019-03-25	$55.59	$56.17	$55.59	$56.16	$27.48	8,342
2019-03-22	$53.36	$55.30	$53.36	$55.30	$27.06	3,080
2019-03-21	$54.03	$54.38	$52.99	$54.08	$26.47	3,788
2019-03-20	$53.42	$54.65	$53.42	$54.49	$26.67	21,236
2019-03-19	$55.40	$55.40	$54.40	$54.40	$26.62	13,706
2019-03-18	$55.51	$55.52	$55.34	$55.52	$27.17	8,162
2019-03-15	$55.63	$55.65	$55.43	$55.43	$27.13	15,472
2019-03-14	$55.96	$56.03	$55.87	$55.92	$27.37	2,922
2019-03-13	$56.11	$56.12	$55.95	$56.12	$27.46	24,240
2019-03-12	$55.96	$55.99	$55.69	$55.99	$27.40	77,992
2019-03-11	$56.36	$56.36	$55.99	$55.99	$27.40	2,048
2019-03-08	$56.68	$56.68	$55.84	$55.98	$27.40	6,882
2019-03-07	$56.68	$56.83	$56.44	$56.44	$27.62	5,518
2019-03-06	$57.16	$57.16	$56.75	$57.13	$27.96	2,494
2019-03-05	$56.89	$57.08	$56.83	$57.08	$27.93	3,614
2019-03-04	$57.36	$57.36	$56.95	$57.05	$27.92	7,718
2019-03-01	$56.03	$58.76	$56.03	$57.46	$28.12	90,354
2019-02-28	$56.34	$56.97	$56.28	$56.46	$27.63	8,966
2019-02-27	$57.00	$57.42	$56.83	$57.06	$27.92	16,604
2019-02-26	$56.26	$57.58	$56.26	$57.52	$28.15	3,688
2019-02-25	$55.87	$55.91	$55.42	$55.42	$27.12	8,692
2019-02-22	$55.34	$55.77	$55.34	$55.76	$27.29	46,134
2019-02-21	$55.21	$55.21	$55.06	$55.06	$26.94	3,728
2019-02-20	$55.42	$55.62	$55.42	$55.57	$27.20	3,882
2019-02-19	$54.90	$55.36	$54.90	$55.36	$27.09	14,882
2019-02-15	$55.55	$55.68	$55.12	$55.16	$26.99	9,004
2019-02-14	$54.88	$55.88	$54.88	$55.51	$27.17	11,166
2019-02-13	$55.66	$55.66	$55.41	$55.41	$27.12	2,398
2019-02-12	$55.12	$55.60	$54.73	$55.60	$27.21	5,380
2019-02-11	$55.46	$55.46	$55.11	$55.11	$26.97	5,416
2019-02-08	$55.65	$55.73	$55.28	$55.60	$27.21	3,240
2019-02-07	$55.25	$55.45	$55.12	$55.41	$27.12	4,434
2019-02-06	$55.33	$55.47	$55.19	$55.41	$27.12	3,290
2019-02-05	$55.81	$55.90	$55.56	$55.88	$27.35	17,850
2019-02-04	$54.28	$55.00	$54.05	$55.00	$26.92	6,300
2019-02-01	$54.45	$54.45	$54.35	$54.41	$26.63	1,638
2019-01-31	$54.04	$54.22	$54.01	$54.19	$26.52	7,180
2019-01-30	$53.16	$54.09	$52.97	$53.78	$26.32	12,840
2019-01-29	$53.11	$53.84	$53.11	$53.84	$26.35	2,644
2019-01-28	$52.94	$53.15	$52.94	$53.07	$25.97	6,536
2019-01-25	$53.88	$53.88	$52.65	$52.96	$25.92	11,098
2019-01-24	$53.05	$53.40	$53.05	$53.25	$26.06	13,188
2019-01-23	$53.58	$53.58	$53.23	$53.31	$26.09	5,966
2019-01-22	$53.27	$53.91	$53.01	$53.07	$25.97	11,954
2019-01-18	$54.23	$54.23	$53.85	$53.97	$26.41	4,836
2019-01-17	$53.57	$54.00	$53.57	$53.84	$26.35	2,066
2019-01-16	$54.04	$54.04	$53.70	$53.85	$26.35	14,274
2019-01-15	$54.12	$54.48	$54.11	$54.12	$26.49	11,280
2019-01-14	$53.40	$54.19	$53.40	$54.01	$26.43	11,850
2019-01-11	$53.19	$53.66	$53.07	$53.58	$26.22	32,380
2019-01-10	$53.21	$53.49	$52.77	$53.38	$26.12	2,930
2019-01-09	$53.79	$53.79	$53.07	$53.35	$26.11	86,340
2019-01-08	$53.70	$53.70	$52.50	$53.01	$25.94	6,092
2019-01-07	$50.69	$51.97	$50.69	$51.83	$25.36	106,290
2019-01-04	$49.68	$50.35	$49.60	$50.30	$24.62	23,622
2019-01-03	$48.67	$48.87	$48.39	$48.67	$23.82	4,148
2019-01-02	$49.47	$49.47	$48.93	$49.09	$24.02	15,680
2018-12-31	$49.61	$49.87	$49.61	$49.68	$24.31	3,964
2018-12-28	$49.54	$49.92	$49.54	$49.92	$24.43	3,920
2018-12-27	$48.00	$49.52	$47.85	$49.52	$24.23	126,026
2018-12-26	$47.18	$49.25	$47.18	$49.25	$24.10	2,084
2018-12-24	$48.07	$48.11	$47.76	$47.86	$23.42	1,212
2018-12-21	$48.84	$49.25	$48.04	$48.05	$23.51	14,382
2018-12-20	$49.14	$49.14	$48.28	$48.59	$23.78	14,570
2018-12-19	$49.16	$49.49	$48.82	$48.82	$23.89	7,542
2018-12-18	$49.46	$50.28	$49.46	$49.62	$24.28	5,416
2018-12-17	$49.97	$50.03	$49.35	$49.35	$24.15	7,722
2018-12-14	$51.02	$51.15	$50.00	$50.00	$24.47	3,322
2018-12-13	$51.24	$51.24	$50.76	$50.80	$24.86	3,984
2018-12-12	$51.79	$51.79	$50.98	$51.03	$24.97	16,928
2018-12-11	$51.30	$51.78	$51.07	$51.50	$25.20	3,998
2018-12-10	$50.55	$50.55	$49.83	$49.83	$24.39	4,210
2018-12-07	$51.39	$51.39	$50.06	$50.06	$24.50	6,344
2018-12-06	$49.71	$51.46	$49.65	$51.46	$25.18	5,748
2018-12-04	$52.60	$52.60	$51.90	$51.90	$25.40	26,324
2018-12-03	$53.04	$53.04	$51.91	$52.50	$25.69	108,640
2018-11-30	$52.53	$52.60	$51.86	$52.50	$25.69	143,794
2018-11-29	$52.00	$52.66	$52.00	$52.66	$25.77	5,290
2018-11-28	$51.08	$51.54	$50.22	$51.47	$25.19	42,646
2018-11-27	$50.02	$50.02	$49.17	$49.31	$24.13	6,108
2018-11-26	$50.14	$50.47	$49.92	$49.93	$24.44	17,860
2018-11-23	$49.63	$49.63	$49.63	$49.63	$24.29	918
2018-11-21	$48.91	$49.65	$48.91	$49.18	$24.07	11,182
2018-11-20	$49.18	$49.18	$48.11	$48.25	$23.61	6,538
2018-11-19	$49.82	$49.82	$49.46	$49.48	$24.21	3,956
2018-11-16	$49.81	$50.18	$49.80	$49.89	$24.42	13,158
2018-11-15	$50.23	$50.40	$49.76	$49.81	$24.38	6,678
2018-11-14	$50.75	$50.75	$50.55	$50.73	$24.83	6,816
2018-11-13	$49.97	$50.34	$49.97	$50.23	$24.58	4,124
2018-11-12	$50.12	$50.31	$50.08	$50.09	$24.51	2,604
2018-11-09	$49.95	$50.58	$49.76	$50.58	$24.75	3,500
2018-11-08	$50.52	$50.52	$50.21	$50.21	$24.57	47,038
2018-11-07	$49.99	$50.25	$49.69	$50.25	$24.59	5,706
2018-11-06	$49.50	$49.50	$48.99	$49.24	$24.10	6,958
2018-11-05	$49.56	$49.79	$49.17	$49.44	$24.20	5,408
2018-11-02	$48.07	$48.76	$47.94	$48.76	$23.86	4,466
2018-11-01	$47.92	$48.07	$47.65	$48.03	$23.51	17,126
2018-10-31	$47.47	$47.96	$47.47	$47.96	$23.47	25,838
2018-10-30	$46.38	$47.19	$46.22	$47.19	$23.09	4,840
2018-10-29	$46.40	$46.64	$46.11	$46.11	$22.57	2,422
2018-10-26	$46.54	$46.54	$45.79	$46.28	$22.65	6,002
2018-10-25	$46.90	$47.15	$46.90	$47.15	$23.07	149,730
2018-10-24	$47.34	$47.34	$46.69	$46.71	$22.86	29,694
2018-10-23	$46.72	$46.92	$46.31	$46.92	$22.96	4,258
2018-10-22	$46.97	$47.03	$46.97	$47.03	$23.02	1,106
2018-10-19	$46.96	$47.01	$46.88	$46.88	$22.94	138,606
2018-10-18	$47.14	$47.14	$46.61	$46.61	$22.81	4,704
2018-10-17	$47.47	$47.66	$47.47	$47.59	$23.29	18,174
2018-10-16	$47.99	$48.05	$47.70	$47.91	$23.45	2,648
2018-10-15	$47.47	$47.82	$47.39	$47.70	$23.34	2,920
2018-10-12	$47.76	$47.76	$47.05	$47.33	$23.16	15,262
2018-10-11	$46.41	$47.57	$46.41	$47.08	$23.04	5,016
2018-10-10	$47.83	$47.88	$46.83	$46.83	$22.92	7,208
2018-10-09	$47.66	$48.39	$47.66	$48.18	$23.58	4,518
2018-10-08	$49.52	$49.52	$48.73	$48.73	$23.85	790
2018-10-05	$48.51	$48.67	$47.99	$47.99	$23.49	10,122
2018-10-04	$48.43	$48.71	$48.27	$48.58	$23.77	10,824
2018-10-03	$50.04	$50.44	$49.32	$49.38	$24.17	30,220
2018-10-02	$49.45	$50.00	$49.44	$49.91	$24.43	3,994
2018-10-01	$50.11	$50.11	$49.50	$49.54	$24.24	10,686
2018-09-28	$50.13	$50.24	$49.81	$50.09	$24.51	2,998
2018-09-27	$49.78	$50.39	$49.78	$49.97	$24.45	4,098
2018-09-26	$50.42	$50.42	$50.21	$50.21	$24.57	2,612
2018-09-25	$50.66	$50.66	$50.33	$50.33	$24.63	3,636
2018-09-24	$49.99	$50.34	$49.99	$50.26	$24.60	2,792
2018-09-21	$50.95	$51.03	$50.78	$50.78	$24.85	4,916
2018-09-20	$50.70	$51.03	$50.70	$51.01	$24.96	2,420
2018-09-19	$51.14	$51.28	$50.97	$50.97	$24.94	154,482
2018-09-18	$50.72	$50.96	$50.67	$50.96	$24.94	13,060
2018-09-17	$50.43	$50.81	$50.43	$50.71	$24.82	5,782
2018-09-14	$52.26	$52.26	$49.90	$50.28	$24.61	11,800
2018-09-13	$50.43	$50.69	$50.43	$50.67	$24.80	6,200
2018-09-12	$50.88	$50.91	$50.79	$50.79	$24.82	99,170
2018-09-11	$50.38	$50.73	$50.25	$50.59	$24.72	8,852
2018-09-10	$49.51	$50.51	$49.51	$50.13	$24.50	15,346
2018-09-07	$49.89	$50.33	$49.89	$50.17	$24.52	21,956
2018-09-06	$49.98	$50.51	$49.79	$50.18	$24.52	257,200
2018-09-05	$47.75	$47.98	$47.32	$47.92	$23.42	8,468
2018-09-04	$47.08	$47.57	$46.99	$47.57	$23.24	1,668
2018-08-31	$48.58	$48.58	$47.80	$47.95	$23.43	4,322
2018-08-30	$48.53	$48.86	$48.52	$48.61	$23.75	3,102
2018-08-29	$48.50	$48.61	$48.46	$48.46	$23.68	13,834
2018-08-28	$47.92	$48.24	$47.92	$48.16	$23.53	2,132
2018-08-27	$48.17	$48.22	$47.97	$48.22	$23.56	2,222
2018-08-24	$47.90	$47.90	$47.68	$47.81	$23.36	3,178
2018-08-23	$48.10	$48.10	$47.56	$47.56	$23.24	2,264
2018-08-22	$47.87	$48.82	$47.87	$48.82	$23.86	3,554
2018-08-21	$47.71	$47.83	$47.71	$47.83	$23.37	3,774
2018-08-20	$47.60	$47.60	$47.30	$47.53	$23.23	4,856
2018-08-17	$47.22	$48.48	$47.22	$48.31	$23.61	6,532
2018-08-16	$47.03	$47.53	$47.00	$47.20	$23.06	7,462
2018-08-15	$46.17	$46.39	$45.89	$46.39	$22.67	10,264
2018-08-14	$46.06	$46.76	$46.06	$46.75	$22.84	7,930
2018-08-13	$45.47	$45.82	$45.47	$45.76	$22.36	3,436
2018-08-10	$45.99	$45.99	$45.50	$45.66	$22.31	2,774
2018-08-09	$46.47	$46.99	$46.45	$46.58	$22.76	5,700
2018-08-08	$45.88	$46.51	$45.88	$46.51	$22.73	5,438
2018-08-07	$46.15	$46.22	$45.78	$45.78	$22.37	103,254
2018-08-06	$46.99	$46.99	$43.83	$43.83	$21.42	6,418
2018-08-03	$46.23	$46.24	$46.17	$46.24	$22.59	101,432
2018-08-02	$45.82	$46.06	$45.59	$46.06	$22.51	1,940
2018-08-01	$45.79	$46.08	$45.79	$46.04	$22.50	4,706
2018-07-31	$45.64	$45.82	$45.64	$45.82	$22.39	2,940
2018-07-30	$45.86	$45.86	$45.77	$45.77	$22.37	2,880
2018-07-27	$45.72	$46.14	$45.60	$46.11	$22.53	28,398
2018-07-26	$45.71	$46.06	$45.71	$45.91	$22.43	15,896
2018-07-25	$45.49	$45.76	$45.22	$45.76	$22.36	2,338
2018-07-24	$45.57	$45.65	$45.48	$45.64	$22.30	4,876
2018-07-23	$46.09	$46.09	$45.70	$45.76	$22.36	4,288
2018-07-20	$46.64	$46.74	$46.18	$46.18	$22.57	24,030
2018-07-19	$46.08	$46.50	$45.82	$46.48	$22.71	11,142
2018-07-18	$46.26	$46.63	$45.97	$46.47	$22.71	5,244
2018-07-17	$47.53	$47.53	$47.00	$47.00	$22.97	3,708
2018-07-16	$47.85	$48.16	$47.80	$47.81	$23.32	5,032
2018-07-13	$47.32	$47.81	$46.94	$47.81	$23.32	5,336
2018-07-12	$45.77	$47.08	$45.77	$47.08	$22.97	17,924
2018-07-11	$46.41	$46.54	$45.40	$45.94	$22.41	12,992
2018-07-10	$46.72	$48.19	$46.16	$46.41	$22.64	17,702
2018-07-09	$42.75	$43.53	$42.75	$43.53	$21.24	6,828
2018-07-06	$42.46	$42.80	$42.46	$42.74	$20.85	4,562
2018-07-05	$42.73	$42.73	$42.16	$42.18	$20.58	4,466
2018-07-03	$43.45	$43.46	$42.54	$42.54	$20.75	8,020
2018-07-02	$44.49	$45.06	$41.10	$44.00	$21.47	8,890
2018-06-29	$43.62	$43.62	$43.30	$43.39	$21.17	46,474
2018-06-28	$43.52	$43.81	$43.52	$43.81	$21.37	4,506
2018-06-27	$43.42	$43.53	$43.20	$43.20	$21.08	5,928
2018-06-26	$43.21	$43.21	$43.21	$43.21	$21.08	868
2018-06-25	$44.00	$44.10	$43.21	$43.21	$21.08	3,934
2018-06-22	$42.91	$43.88	$42.90	$43.88	$21.41	34,620
2018-06-21	$42.68	$42.81	$42.68	$42.81	$20.89	3,140
2018-06-20	$42.77	$43.17	$42.69	$42.76	$20.86	140,362
2018-06-19	$42.56	$43.00	$42.56	$42.79	$20.88	5,416
2018-06-18	$41.98	$42.20	$41.86	$42.20	$20.59	4,142
2018-06-15	$41.53	$41.56	$41.24	$41.45	$20.22	17,594
2018-06-14	$41.34	$41.85	$41.34	$41.64	$20.31	19,408
2018-06-13	$41.54	$41.54	$41.37	$41.41	$20.20	2,718
2018-06-12	$41.10	$41.53	$41.10	$41.43	$20.21	5,806
2018-06-11	$41.49	$41.59	$41.49	$41.58	$20.28	2,682
2018-06-08	$41.31	$41.70	$41.31	$41.60	$20.29	7,658
2018-06-07	$42.83	$42.83	$41.65	$41.72	$20.35	13,562
2018-06-06	$43.70	$43.70	$42.95	$42.95	$20.95	19,076
2018-06-05	$43.06	$43.06	$42.15	$42.82	$20.89	14,404
2018-06-04	$42.44	$43.11	$42.44	$43.06	$21.01	7,570
2018-06-01	$41.72	$42.45	$41.72	$41.99	$20.49	3,736
2018-05-31	$42.11	$42.13	$41.72	$41.72	$20.35	20,652
2018-05-30	$42.21	$42.26	$42.17	$42.17	$20.57	2,980
2018-05-29	$41.67	$42.01	$41.61	$41.89	$20.44	3,596
2018-05-25	$41.75	$42.16	$41.75	$42.08	$20.53	3,528
2018-05-24	$41.94	$42.03	$41.88	$42.03	$20.50	1,920
2018-05-23	$40.59	$41.31	$40.59	$41.31	$20.15	6,202
2018-05-22	$41.40	$41.40	$40.71	$40.78	$19.89	73,332
2018-05-21	$43.00	$43.00	$43.00	$43.00	$20.98	10,550
2018-05-18	$41.61	$41.61	$40.83	$40.88	$19.94	58,562
2018-05-17	$41.98	$41.98	$41.98	$41.98	$20.48	75,404
2018-05-16	$42.12	$42.48	$42.12	$42.48	$20.72	57,792
2018-05-15	$41.65	$42.01	$41.65	$41.86	$20.42	2,228
2018-05-14	$42.36	$42.36	$42.16	$42.22	$20.60	3,596
2018-05-11	$42.35	$42.35	$41.91	$41.94	$20.46	11,074
2018-05-10	$41.95	$42.29	$41.95	$42.28	$20.63	2,728
2018-05-09	$41.64	$41.67	$41.59	$41.60	$20.29	2,138
2018-05-08	$41.99	$42.04	$41.31	$41.80	$20.39	8,494
2018-05-07	$42.12	$42.12	$42.12	$42.12	$20.55	470
2018-05-04	$42.01	$42.83	$42.01	$42.31	$20.64	4,274
2018-05-03	$41.99	$42.07	$41.78	$42.02	$20.50	2,758
2018-05-02	$42.89	$42.89	$42.01	$42.01	$20.49	4,396
2018-05-01	$43.20	$43.20	$42.80	$42.99	$20.97	10,134
2018-04-30	$43.54	$43.54	$43.40	$43.40	$21.17	3,210
2018-04-27	$44.00	$45.13	$44.00	$44.19	$21.56	2,148
2018-04-26	$42.11	$42.39	$42.11	$42.38	$20.68	5,458
2018-04-25	$41.62	$41.96	$41.62	$41.93	$20.46	2,344
2018-04-24	$42.11	$42.45	$41.77	$41.83	$20.41	8,758
2018-04-23	$41.53	$41.99	$41.53	$41.99	$20.49	4,006
2018-04-20	$41.28	$41.62	$40.97	$41.43	$20.21	6,028
2018-04-19	$42.11	$42.22	$41.67	$41.67	$20.33	13,734
2018-04-18	$42.61	$42.61	$42.58	$42.58	$20.77	7,514
2018-04-17	$42.71	$42.87	$41.92	$42.55	$20.76	32,124
2018-04-16	$43.06	$43.06	$42.59	$42.59	$20.78	5,438
2018-04-13	$42.93	$42.93	$42.80	$42.85	$20.90	3,904
2018-04-12	$42.57	$42.74	$42.43	$42.74	$20.85	4,108
2018-04-11	$43.21	$43.50	$42.99	$42.99	$20.97	2,688
2018-04-10	$43.46	$43.48	$43.13	$43.48	$21.21	10,042
2018-04-09	$43.96	$43.96	$43.77	$43.96	$21.45	3,290
2018-04-06	$43.93	$43.93	$43.55	$43.55	$21.25	6,370
2018-04-05	$43.50	$43.75	$43.50	$43.75	$21.34	2,352
2018-04-04	$43.66	$44.86	$43.58	$44.86	$21.89	7,644
2018-04-03	$44.73	$44.92	$44.32	$44.32	$21.62	4,756
2018-04-02	$44.16	$44.16	$44.13	$44.13	$21.53	1,418
2018-03-29	$44.54	$44.68	$44.12	$44.67	$21.79	24,562
2018-03-28	$43.11	$44.07	$43.11	$44.04	$21.49	5,454
2018-03-27	$43.40	$43.59	$42.97	$43.03	$20.96	9,020
2018-03-26	$43.85	$43.85	$42.77	$43.40	$21.14	13,782
2018-03-23	$44.79	$44.79	$43.75	$43.85	$21.36	30,194
2018-03-22	$45.01	$45.01	$44.35	$44.96	$21.90	9,888
2018-03-21	$45.80	$45.90	$45.12	$45.38	$22.10	94,012
2018-03-20	$45.94	$45.94	$44.92	$45.54	$22.18	731,700
2018-03-19	$48.64	$48.93	$48.54	$48.93	$23.83	718
2018-03-16	$48.87	$49.17	$48.40	$48.40	$23.57	13,000
2018-03-15	$48.90	$49.00	$48.67	$49.00	$23.87	3,148
2018-03-14	$48.21	$48.84	$48.21	$48.84	$23.79	4,346
2018-03-13	$50.00	$50.00	$47.88	$47.88	$23.32	6,788
2018-03-12	$49.75	$49.91	$49.74	$49.75	$24.23	23,198
2018-03-09	$49.54	$49.71	$49.54	$49.69	$24.20	9,636
2018-03-08	$48.71	$48.71	$48.43	$48.62	$23.68	2,082
2018-03-07	$48.96	$49.03	$48.61	$48.73	$23.74	45,872
2018-03-06	$48.60	$49.22	$48.60	$49.22	$23.97	1,172
2018-03-05	$48.38	$48.38	$48.04	$48.12	$23.44	2,342
2018-03-02	$48.12	$49.04	$48.12	$49.04	$23.89	1,914
2018-03-01	$49.23	$49.23	$48.60	$48.60	$23.67	5,680
2018-02-28	$49.06	$49.09	$48.61	$48.74	$23.74	243,052
2018-02-27	$49.16	$49.54	$49.09	$49.54	$24.13	44,728
2018-02-26	$49.14	$49.14	$48.89	$48.90	$23.82	8,148
2018-02-23	$49.41	$49.41	$49.26	$49.33	$24.03	1,294
2018-02-22	$49.11	$49.29	$49.11	$49.29	$24.01	7,210
2018-02-21	$49.45	$49.53	$49.03	$49.03	$23.88	2,194
2018-02-20	$49.56	$49.60	$49.44	$49.44	$24.08	7,408
2018-02-16	$49.99	$50.57	$49.99	$50.20	$24.45	2,562
2018-02-15	$48.15	$49.97	$48.15	$49.84	$24.28	10,386
2018-02-14	$48.87	$49.07	$48.65	$49.02	$23.88	6,116
2018-02-13	$48.95	$48.95	$47.87	$48.79	$23.76	4,184
2018-02-12	$49.29	$49.29	$48.76	$49.15	$23.94	4,866
2018-02-09	$48.99	$49.13	$48.73	$49.02	$23.88	3,088
2018-02-08	$49.54	$49.54	$49.24	$49.24	$23.98	4,288
2018-02-07	$49.36	$49.65	$49.26	$49.57	$24.14	6,690
2018-02-06	$48.93	$50.01	$48.93	$50.01	$24.36	2,110
2018-02-05	$49.51	$49.63	$49.19	$49.58	$24.15	8,672
2018-02-02	$51.00	$51.00	$49.55	$50.07	$24.39	4,080
2018-02-01	$51.69	$51.69	$51.60	$51.60	$25.13	4,110
2018-01-31	$52.81	$52.81	$52.09	$52.36	$25.50	6,962
2018-01-30	$52.90	$52.90	$52.67	$52.72	$25.68	1,674
2018-01-29	$54.00	$54.00	$53.78	$53.78	$26.20	1,878
2018-01-26	$53.98	$54.42	$53.93	$54.34	$26.47	7,936
2018-01-25	$54.07	$54.43	$54.07	$54.15	$26.38	3,938
2018-01-24	$54.20	$54.21	$53.42	$53.79	$26.20	9,302
2018-01-23	$53.24	$53.40	$53.12	$53.31	$25.97	3,126
2018-01-22	$52.90	$53.37	$52.51	$53.22	$25.92	12,100
2018-01-19	$52.94	$52.97	$52.90	$52.97	$25.80	3,728
2018-01-18	$51.75	$52.49	$51.75	$52.49	$25.57	40,894
2018-01-17	$52.07	$52.07	$51.38	$52.05	$25.35	70,916
2018-01-16	$51.83	$52.39	$51.80	$52.38	$25.51	8,808
2018-01-12	$52.29	$52.29	$51.53	$52.09	$25.37	1,976
2018-01-11	$52.76	$52.76	$52.39	$52.60	$25.62	6,658
2018-01-10	$52.91	$52.91	$52.68	$52.72	$25.68	16,952
2018-01-09	$53.31	$53.34	$53.26	$53.26	$25.94	1,430
2018-01-08	$53.20	$53.74	$53.20	$53.48	$26.05	2,424
2018-01-05	$53.16	$53.43	$52.99	$53.02	$25.82	18,252
2018-01-04	$52.51	$52.69	$52.51	$52.69	$25.66	95,854
2018-01-03	$52.11	$52.22	$52.03	$52.11	$25.38	6,406
2018-01-02	$52.17	$52.32	$52.02	$52.04	$25.35	91,064
2017-12-29	$50.62	$52.28	$50.62	$52.28	$25.46	1,566
2017-12-28	$52.23	$52.38	$52.02	$52.38	$25.51	9,610
2017-12-27	$51.70	$51.97	$51.70	$51.97	$25.31	750
2017-12-26	$51.47	$51.47	$51.47	$51.47	$25.07	128
2017-12-22	$51.13	$51.47	$51.11	$51.47	$25.07	5,418
2017-12-21	$51.43	$51.44	$51.26	$51.44	$25.06	1,708
2017-12-20	$51.78	$51.78	$51.21	$51.21	$24.94	4,484
2017-12-19	$51.75	$51.75	$51.62	$51.62	$25.14	1,794
2017-12-18	$52.41	$52.41	$52.00	$52.00	$25.33	1,434
2017-12-15	$52.65	$52.73	$52.58	$52.58	$25.61	4,122
2017-12-14	$52.01	$52.50	$52.01	$52.50	$25.57	892
2017-12-13	$52.23	$52.23	$51.98	$52.15	$25.40	3,760
2017-12-12	$52.35	$52.35	$52.19	$52.19	$25.42	4,390
2017-12-11	$51.96	$51.96	$51.82	$51.82	$25.24	818
2017-12-08	$51.80	$51.93	$51.75	$51.85	$25.26	4,798
2017-12-07	$51.36	$51.72	$51.35	$51.71	$25.19	6,522
2017-12-06	$51.66	$51.71	$51.65	$51.71	$25.19	2,158
2017-12-05	$52.01	$52.01	$51.78	$51.78	$25.18	6,716
2017-12-04	$51.56	$51.75	$51.56	$51.75	$25.16	1,640
2017-12-01	$51.82	$51.84	$51.82	$51.84	$25.21	1,224
2017-11-30	$50.72	$50.89	$50.70	$50.89	$24.74	30,502
2017-11-29	$50.57	$50.81	$50.17	$50.81	$24.71	3,432
2017-11-28	$51.06	$51.73	$51.00	$51.05	$24.82	7,206
2017-11-27	$50.54	$50.66	$50.12	$50.12	$24.37	6,386
2017-11-24	$50.45	$50.45	$50.39	$50.42	$24.52	3,112
2017-11-22	$50.29	$50.29	$50.29	$50.29	$24.45	952
2017-11-21	$50.26	$50.26	$50.26	$50.26	$24.44	1,048
2017-11-20	$49.82	$49.83	$49.79	$49.83	$24.23	780
2017-11-17	$49.33	$49.76	$49.33	$49.76	$24.20	2,426
2017-11-16	$50.60	$50.62	$50.29	$50.29	$24.45	4,130
2017-11-15	$50.40	$50.53	$50.34	$50.53	$24.57	1,348
2017-11-14	$49.50	$50.16	$49.50	$50.12	$24.37	23,604
2017-11-13	$49.05	$50.53	$49.05	$50.42	$24.52	11,200
2017-11-10	$50.39	$50.39	$50.39	$50.39	$24.50	814
2017-11-09	$50.30	$50.72	$50.30	$50.72	$24.66	1,928
2017-11-08	$48.97	$49.94	$48.97	$49.94	$24.28	7,770
2017-11-07	$48.76	$48.76	$48.41	$48.47	$23.57	7,726
2017-11-06	$48.45	$48.95	$48.45	$48.95	$23.80	5,620
2017-11-03	$48.79	$48.79	$48.07	$48.41	$23.54	2,986
2017-11-02	$47.65	$48.69	$47.65	$48.69	$23.67	6,138
2017-11-01	$46.71	$46.84	$46.71	$46.77	$22.74	1,922
2017-10-31	$46.82	$47.12	$46.73	$46.89	$22.80	8,640
2017-10-30	$46.83	$47.08	$46.72	$47.03	$22.87	163,276
2017-10-27	$47.30	$47.32	$47.08	$47.08	$22.89	3,328
2017-10-26	$47.24	$47.24	$47.24	$47.24	$22.97	876
2017-10-25	$47.29	$47.29	$46.85	$46.93	$22.82	6,374
2017-10-24	$47.67	$47.70	$47.35	$47.37	$23.03	4,508
2017-10-23	$46.92	$47.47	$46.92	$47.43	$23.06	5,498
2017-10-20	$47.17	$47.24	$46.83	$46.93	$22.82	3,632
2017-10-19	$47.18	$47.48	$47.18	$47.43	$23.06	164,268
2017-10-18	$47.39	$47.48	$47.30	$47.48	$23.09	3,180
2017-10-17	$47.75	$47.75	$47.50	$47.52	$23.11	6,232
2017-10-16	$47.99	$47.99	$47.60	$47.78	$23.23	3,900
2017-10-13	$49.06	$49.06	$48.49	$48.49	$23.58	69,840
2017-10-12	$48.00	$49.05	$48.00	$48.83	$23.74	40,964
2017-10-11	$46.95	$47.08	$46.58	$47.08	$22.89	1,470
2017-10-10	$47.29	$47.32	$46.92	$46.92	$22.81	1,872
2017-10-09	$48.05	$48.05	$48.05	$48.05	$23.36	1,316
2017-10-06	$46.82	$47.11	$46.82	$47.11	$22.91	2,504
2017-10-05	$46.74	$46.89	$46.65	$46.65	$22.68	1,566
2017-10-04	$46.51	$46.78	$46.50	$46.78	$22.75	3,360
2017-10-03	$46.16	$46.56	$46.12	$46.56	$22.64	23,166
2017-10-02	$45.60	$46.29	$45.50	$46.29	$22.51	15,066
2017-09-29	$46.15	$46.15	$45.67	$45.69	$22.22	28,018
2017-09-28	$46.68	$46.70	$46.24	$46.24	$22.48	16,724
2017-09-27	$47.47	$47.47	$45.75	$46.69	$22.70	9,710
2017-09-26	$48.00	$48.00	$47.54	$47.80	$23.24	4,746
2017-09-25	$48.36	$48.43	$48.25	$48.25	$23.46	3,740
2017-09-22	$48.98	$49.23	$48.64	$48.75	$23.70	2,738
2017-09-21	$49.01	$49.01	$48.94	$49.00	$23.83	1,688
2017-09-20	$49.26	$49.36	$48.89	$48.89	$23.77	4,992
2017-09-19	$49.28	$49.28	$49.28	$49.28	$23.96	322
2017-09-18	$49.33	$49.33	$48.72	$48.72	$23.69	7,892
2017-09-15	$49.26	$49.42	$49.26	$49.42	$24.03	18,900
2017-09-14	$49.25	$49.43	$49.25	$49.43	$24.03	1,818
2017-09-13	$49.33	$49.90	$49.33	$49.70	$24.12	17,132
2017-09-12	$49.48	$49.53	$49.48	$49.53	$24.04	13,580
2017-09-11	$49.71	$49.73	$49.71	$49.73	$24.14	1,646
2017-09-08	$49.09	$49.94	$49.09	$49.48	$24.02	15,862
2017-09-07	$49.56	$50.00	$49.56	$49.85	$24.19	24,338
2017-09-06	$49.04	$50.15	$49.04	$49.87	$24.20	7,200
2017-09-05	$47.78	$47.78	$47.78	$47.78	$23.19	592
2017-09-01	$48.14	$48.24	$48.06	$48.19	$23.39	9,540
2017-08-31	$47.61	$47.75	$47.58	$47.75	$23.18	70,310
2017-08-30	$47.69	$47.69	$47.48	$47.64	$23.12	1,892
2017-08-29	$47.34	$47.77	$47.34	$47.77	$23.19	4,650
2017-08-28	$47.67	$47.70	$47.67	$47.70	$23.15	930
2017-08-25	$48.39	$48.39	$48.16	$48.25	$23.42	78,764
2017-08-24	$48.41	$48.41	$48.26	$48.26	$23.42	820
2017-08-23	$47.78	$48.39	$47.78	$48.39	$23.49	6,686
2017-08-22	$48.65	$48.86	$48.60	$48.86	$23.71	1,978
2017-08-21	$48.44	$48.74	$48.44	$48.74	$23.66	1,820
2017-08-18	$48.13	$48.27	$48.13	$48.27	$23.43	2,872
2017-08-17	$48.40	$48.40	$48.40	$48.40	$23.49	664
2017-08-16	$48.21	$48.21	$48.21	$48.21	$23.40	6,246
2017-08-15	$47.92	$47.92	$47.92	$47.92	$23.26	1,620
2017-08-14	$48.06	$48.22	$48.06	$48.06	$23.33	1,608
2017-08-11	$46.89	$47.32	$46.89	$47.32	$22.97	2,006
2017-08-10	$46.72	$46.76	$46.66	$46.66	$22.65	1,750
2017-08-09	$47.00	$47.00	$46.76	$46.89	$22.76	36,448
2017-08-08	$46.46	$46.81	$46.46	$46.70	$22.67	7,232
2017-08-07	$46.65	$48.00	$45.00	$45.00	$21.84	1,550
2017-08-04	$46.94	$47.00	$46.50	$46.67	$22.65	3,034
2017-08-03	$47.02	$47.02	$46.79	$46.81	$22.72	72,848
2017-08-02	$47.56	$47.56	$47.19	$47.19	$22.90	2,796
2017-08-01	$47.20	$47.58	$46.89	$46.89	$22.76	3,128
2017-07-31	$48.06	$48.06	$47.51	$47.51	$23.06	5,896
2017-07-28	$48.44	$48.44	$48.01	$48.01	$23.30	4,746
2017-07-27	$48.96	$49.22	$48.75	$48.89	$23.73	7,588
2017-07-26	$47.75	$48.96	$47.75	$48.96	$23.76	21,362
2017-07-25	$47.68	$48.02	$47.67	$47.92	$23.26	12,914
2017-07-24	$47.63	$48.13	$47.63	$48.10	$23.35	7,066
2017-07-21	$48.01	$48.01	$48.01	$48.01	$23.30	286
2017-07-20	$48.28	$48.28	$47.91	$48.01	$23.30	4,142
2017-07-19	$48.60	$48.60	$48.26	$48.29	$23.44	4,030
2017-07-18	$48.54	$48.54	$48.15	$48.15	$23.33	24,804
2017-07-17	$49.50	$49.50	$48.14	$48.15	$23.33	257,616
2017-07-14	$49.17	$49.18	$48.78	$48.80	$23.64	14,860
2017-07-13	$49.00	$49.15	$48.00	$49.14	$23.81	7,478
2017-07-12	$47.68	$49.46	$47.63	$49.11	$23.79	7,830
2017-07-11	$47.04	$47.04	$46.25	$46.50	$22.53	1,850
2017-07-10	$45.89	$45.89	$45.89	$45.89	$22.23	712
2017-07-07	$46.25	$46.31	$46.01	$46.01	$22.29	2,330
2017-07-06	$47.18	$47.18	$46.08	$46.08	$22.32	838
2017-07-05	$48.30	$48.30	$47.49	$47.49	$23.01	1,268
2017-07-03	$48.08	$48.08	$48.08	$48.08	$23.29	206
2017-06-30	$48.42	$48.63	$47.91	$47.91	$23.21	17,010
2017-06-29	$47.41	$48.49	$47.41	$48.36	$23.43	3,834
2017-06-28	$49.89	$50.10	$49.30	$49.30	$23.88	4,100
2017-06-27	$48.33	$49.16	$48.33	$49.16	$23.82	2,494
2017-06-26	$46.90	$48.21	$46.90	$48.08	$23.29	11,452
2017-06-23	$46.09	$46.09	$46.09	$46.09	$22.33	5,940
2017-06-22	$47.05	$47.05	$47.05	$47.05	$22.79	6
2017-06-21	$47.13	$47.31	$47.04	$47.05	$22.79	14,068
2017-06-20	$47.35	$47.35	$47.35	$47.35	$22.94	330
2017-06-19	$47.23	$47.32	$46.50	$46.70	$22.62	36,234
2017-06-16	$47.12	$47.12	$47.12	$47.12	$22.83	20,850
2017-06-15	$46.04	$46.04	$46.04	$46.04	$22.30	608
2017-06-14	$46.77	$46.77	$46.77	$46.77	$22.66	788
2017-06-13	$47.27	$47.27	$46.97	$46.97	$22.75	734
2017-06-12	$46.40	$46.40	$46.30	$46.30	$22.43	3,768
2017-06-09	$46.82	$46.82	$46.80	$46.80	$22.67	1,404
2017-06-08	$46.82	$46.82	$46.82	$46.82	$22.68	960
2017-06-07	$47.97	$47.97	$46.75	$46.92	$22.73	1,700
2017-06-06	$47.89	$47.90	$47.78	$47.85	$23.18	2,294
2017-06-05	$47.25	$47.63	$47.25	$47.62	$23.07	8,884
2017-06-02	$47.10	$47.63	$47.10	$47.63	$23.07	3,296
2017-06-01	$46.75	$47.04	$46.75	$47.04	$22.79	8,996
2017-05-31	$45.81	$46.32	$45.70	$46.28	$22.42	25,708
2017-05-30	$45.84	$45.84	$45.84	$45.84	$22.21	2,382
2017-05-26	$45.51	$45.51	$45.51	$45.51	$22.05	1,610
2017-05-25	$45.51	$45.51	$45.51	$45.51	$22.05	1,600
2017-05-24	$45.49	$45.73	$45.49	$45.73	$22.15	12,924
2017-05-23	$45.50	$45.50	$45.50	$45.50	$22.04	5,600
2017-05-22	$47.10	$47.10	$47.10	$47.10	$22.82	600
2017-05-19	$44.98	$45.01	$44.98	$45.01	$21.80	3,596
2017-05-18	$44.69	$44.82	$44.69	$44.82	$21.71	660
2017-05-17	$45.03	$45.27	$45.03	$45.18	$21.89	12,800
2017-05-16	$46.14	$46.21	$46.14	$46.21	$22.39	2,148
2017-05-15	$45.72	$45.72	$45.72	$45.72	$22.15	10,800
2017-05-12	$45.72	$45.72	$45.72	$45.72	$22.15	200
2017-05-11	$47.05	$47.05	$47.05	$47.05	$22.79	318
2017-05-10	$47.05	$47.05	$47.05	$47.05	$22.79	274
2017-05-09	$47.05	$47.05	$47.05	$47.05	$22.79	22
2017-05-08	$47.32	$47.32	$47.05	$47.05	$22.79	35,176
2017-05-05	$47.00	$47.48	$47.00	$47.48	$23.00	2,800
2017-05-04	$45.52	$45.52	$45.52	$45.52	$22.05	250
2017-05-03	$46.12	$46.12	$45.62	$45.62	$22.10	1,444
2017-05-02	$46.05	$46.05	$46.05	$46.05	$22.31	316
2017-05-01	$45.94	$46.01	$45.92	$46.00	$22.28	21,558
2017-04-28	$45.92	$46.14	$45.80	$46.02	$22.29	23,522
2017-04-27	$45.53	$45.53	$45.47	$45.47	$22.03	1,116
2017-04-26	$45.63	$45.63	$45.52	$45.52	$22.05	894
2017-04-25	$45.69	$45.69	$45.69	$45.69	$22.13	384
2017-04-24	$45.78	$45.78	$45.39	$45.39	$21.99	1,962
2017-04-21	$45.54	$45.54	$45.34	$45.36	$21.97	8,464
2017-04-20	$45.51	$45.62	$45.45	$45.62	$22.10	5,718
2017-04-19	$44.92	$44.92	$44.92	$44.92	$21.76	436
2017-04-18	$45.76	$45.89	$45.29	$45.69	$22.13	16,322
2017-04-17	$46.12	$46.47	$46.12	$46.47	$22.51	10,476
2017-04-13	$45.83	$45.86	$45.83	$45.86	$22.22	780
2017-04-12	$45.89	$45.89	$45.64	$45.64	$22.11	602
2017-04-11	$45.55	$45.55	$45.55	$45.55	$22.07	438
2017-04-10	$45.72	$45.72	$45.72	$45.72	$22.15	4,748
2017-04-07	$45.36	$45.36	$45.36	$45.36	$21.97	378
2017-04-06	$45.47	$45.47	$45.36	$45.36	$21.97	746
2017-04-05	$45.59	$45.71	$45.59	$45.71	$22.14	13,124
2017-04-04	$45.21	$45.21	$45.13	$45.13	$21.86	1,220
2017-04-03	$45.40	$45.40	$45.40	$45.40	$21.99	96
2017-03-31	$45.50	$45.50	$45.36	$45.40	$21.99	39,512
2017-03-30	$45.31	$45.37	$45.31	$45.37	$21.98	2,694
2017-03-29	$44.64	$44.64	$44.64	$44.64	$21.63	2,424
2017-03-28	$44.66	$44.76	$44.64	$44.64	$21.63	5,558
2017-03-27	$44.55	$44.61	$44.55	$44.61	$21.61	3,198
2017-03-24	$44.40	$44.40	$44.14	$44.14	$21.38	2,386
2017-03-23	$44.37	$44.37	$44.37	$44.37	$21.49	5,484
2017-03-22	$43.52	$43.52	$43.52	$43.52	$21.08	3,354
2017-03-21	$44.00	$44.00	$43.52	$43.52	$21.08	5,014
2017-03-20	$43.84	$43.84	$43.84	$43.84	$21.19	246
2017-03-17	$44.77	$44.77	$44.77	$44.77	$21.64	7,882
2017-03-16	$44.70	$44.70	$44.70	$44.70	$21.61	420
2017-03-15	$43.00	$43.28	$42.80	$43.26	$20.91	13,400
2017-03-14	$46.30	$46.30	$46.30	$46.30	$22.38	122
2017-03-13	$46.30	$46.30	$46.30	$46.30	$22.38	400
2017-03-10	$45.41	$45.41	$45.41	$45.41	$21.95	366
2017-03-09	$45.62	$45.62	$45.62	$45.62	$22.05	680
2017-03-08	$46.07	$46.07	$46.07	$46.07	$22.27	634
2017-03-07	$46.51	$46.51	$46.19	$46.19	$22.33	12,280
2017-03-06	$46.39	$47.16	$46.39	$47.09	$22.77	11,624
2017-03-03	$46.50	$46.50	$46.50	$46.50	$22.48	450
2017-03-02	$46.17	$46.57	$45.78	$46.57	$22.51	9,542
2017-03-01	$44.92	$46.16	$44.92	$46.05	$22.26	11,614
2017-02-28	$45.68	$45.68	$44.89	$44.90	$21.71	10,738
2017-02-27	$45.97	$45.97	$45.45	$45.45	$21.97	14,600
2017-02-24	$47.60	$47.60	$47.60	$47.60	$23.01	300
2017-02-23	$47.60	$47.60	$47.60	$47.60	$23.01	3,600
2017-02-22	$47.42	$47.60	$47.41	$47.60	$23.01	50,288
2017-02-21	$47.22	$47.60	$47.22	$47.60	$23.01	6,160
2017-02-17	$47.02	$47.02	$46.91	$46.91	$22.68	34,970
2017-02-16	$47.63	$47.63	$47.63	$47.63	$23.03	394
2017-02-15	$47.63	$47.63	$47.63	$47.63	$23.03	1,800
2017-02-14	$47.85	$47.85	$47.47	$47.63	$23.03	3,172
2017-02-13	$48.04	$48.04	$47.77	$47.89	$23.15	4,750
2017-02-10	$46.82	$47.07	$46.72	$47.07	$22.76	4,632
2017-02-09	$46.25	$46.25	$46.25	$46.25	$22.36	414
2017-02-08	$46.13	$46.13	$46.03	$46.03	$22.25	2,410
2017-02-07	$44.75	$45.10	$44.75	$45.10	$21.80	1,448
2017-02-06	$46.06	$46.06	$45.39	$45.39	$21.94	83,770
2017-02-03	$46.12	$46.12	$46.12	$46.12	$22.30	774
2017-02-02	$45.90	$45.90	$45.73	$45.73	$22.11	464
2017-02-01	$45.11	$45.34	$45.11	$45.34	$21.92	2,070
2017-01-31	$45.56	$45.56	$45.56	$45.56	$22.03	3,050
2017-01-30	$46.11	$46.11	$46.11	$46.11	$22.29	81,740
2017-01-27	$46.02	$46.10	$46.00	$46.00	$22.24	4,284
2017-01-26	$46.52	$46.54	$45.75	$45.95	$22.21	3,462
2017-01-25	$47.00	$47.00	$46.69	$46.69	$22.57	2,296
2017-01-24	$46.78	$47.01	$46.78	$47.01	$22.73	2,904
2017-01-23	$46.26	$46.50	$45.80	$46.50	$22.48	98,374
2017-01-20	$46.26	$46.26	$46.26	$46.26	$22.36	692
2017-01-19	$46.25	$46.25	$46.20	$46.21	$22.34	85,214
2017-01-18	$46.77	$46.77	$46.55	$46.55	$22.51	3,738
2017-01-17	$47.01	$47.22	$47.00	$47.22	$22.83	1,692
2017-01-13	$45.83	$46.66	$45.83	$46.66	$22.56	4,126
2017-01-12	$44.83	$45.14	$44.83	$45.14	$21.82	1,900
2017-01-11	$45.53	$45.57	$45.52	$45.56	$22.03	29,526
2017-01-10	$45.99	$45.99	$45.99	$45.99	$22.23	316
2017-01-09	$45.70	$45.70	$45.70	$45.70	$22.09	216
2017-01-06	$45.71	$45.71	$45.69	$45.70	$22.09	1,420
2017-01-05	$45.76	$46.26	$45.76	$46.08	$22.28	1,714
2017-01-04	$45.75	$45.75	$45.75	$45.75	$22.12	450
2017-01-03	$45.63	$45.63	$45.62	$45.62	$22.06	5,932
2016-12-30	$45.31	$45.31	$45.31	$45.31	$21.90	366
2016-12-29	$45.31	$45.31	$45.31	$45.31	$21.90	868
2016-12-28	$45.02	$45.26	$45.02	$45.26	$21.88	8,300
2016-12-27	$45.63	$45.63	$45.13	$45.58	$22.04	3,452
2016-12-23	$45.82	$45.82	$45.82	$45.82	$22.15	620
2016-12-22	$45.64	$45.82	$45.61	$45.82	$22.15	3,532
2016-12-21	$46.26	$46.33	$46.26	$46.33	$22.40	2,296
2016-12-20	$46.17	$46.17	$45.92	$45.92	$22.20	8,894
2016-12-19	$46.66	$46.66	$46.66	$46.66	$22.56	398
2016-12-16	$47.33	$47.33	$47.06	$47.18	$22.81	8,574
2016-12-15	$46.50	$46.50	$46.45	$46.45	$22.46	1,300
2016-12-14	$47.82	$48.03	$46.98	$46.98	$22.71	27,638
2016-12-13	$47.95	$47.95	$47.79	$47.79	$23.10	6,648
2016-12-12	$46.74	$47.13	$46.74	$47.13	$22.78	936
2016-12-09	$46.00	$46.25	$46.00	$46.25	$22.36	838
2016-12-08	$45.94	$45.94	$45.94	$45.94	$22.21	572
2016-12-07	$46.19	$46.39	$46.19	$46.37	$22.42	3,004
2016-12-06	$45.29	$45.29	$45.18	$45.18	$21.84	74,362
2016-12-05	$46.13	$46.18	$45.70	$45.70	$22.09	8,424
2016-12-02	$45.33	$46.32	$45.33	$45.63	$22.06	2,412
2016-12-01	$45.88	$45.88	$45.19	$45.19	$21.84	3,264
2016-11-30	$47.36	$47.36	$46.42	$46.42	$22.44	12,620
2016-11-29	$47.07	$47.07	$47.07	$47.07	$22.76	640
2016-11-28	$47.18	$47.18	$47.14	$47.14	$22.75	550
2016-11-25	$46.87	$47.05	$46.87	$47.05	$22.70	31,510
2016-11-23	$47.18	$47.18	$47.18	$47.18	$22.77	9,250
2016-11-22	$48.00	$48.00	$46.82	$47.21	$22.78	2,418
2016-11-21	$46.40	$47.01	$46.40	$47.00	$22.68	3,838
2016-11-18	$46.41	$46.41	$46.41	$46.41	$22.40	370
2016-11-17	$46.84	$46.84	$46.73	$46.73	$22.55	1,128
2016-11-16	$46.61	$46.61	$46.61	$46.61	$22.49	1,200
2016-11-15	$46.53	$46.62	$46.53	$46.61	$22.49	1,056
2016-11-14	$45.95	$46.08	$45.70	$46.08	$22.23	2,362
2016-11-11	$47.10	$47.28	$46.87	$46.87	$22.62	5,138
2016-11-10	$49.34	$49.34	$46.89	$47.28	$22.81	9,794
2016-11-09	$49.42	$49.82	$49.10	$49.82	$24.04	5,892
2016-11-08	$50.31	$50.40	$50.06	$50.35	$24.30	3,180
2016-11-07	$49.84	$49.84	$49.84	$49.84	$24.05	7,876
2016-11-04	$49.76	$49.76	$49.76	$49.76	$24.01	6,162
2016-11-03	$50.61	$50.61	$50.61	$50.61	$24.42	1,000
2016-11-02	$50.43	$50.61	$50.43	$50.61	$24.42	19,886
2016-11-01	$50.19	$50.38	$50.19	$50.36	$24.30	2,300
2016-10-31	$50.52	$50.55	$50.19	$50.19	$24.22	46,750
2016-10-28	$50.44	$50.44	$50.42	$50.42	$24.33	9,572
2016-10-27	$50.03	$50.14	$50.03	$50.14	$24.19	3,404
2016-10-26	$50.29	$50.49	$50.29	$50.49	$24.36	3,620
2016-10-25	$50.60	$50.60	$50.52	$50.52	$24.38	4,824
2016-10-24	$50.56	$50.56	$50.56	$50.56	$24.40	276
2016-10-21	$50.42	$50.42	$50.42	$50.42	$24.33	2,200
2016-10-20	$50.75	$50.75	$50.75	$50.75	$24.49	872
2016-10-19	$51.20	$51.67	$51.20	$51.52	$24.86	3,506
2016-10-18	$50.75	$50.75	$50.75	$50.75	$24.49	2,056
2016-10-17	$50.75	$50.75	$50.75	$50.75	$24.49	42
2016-10-14	$50.62	$50.75	$50.62	$50.75	$24.49	510
2016-10-13	$49.13	$49.15	$49.13	$49.15	$23.72	3,590
2016-10-12	$48.83	$48.83	$48.83	$48.83	$23.56	600
2016-10-11	$48.91	$48.91	$48.91	$48.91	$23.60	1,208
2016-10-10	$48.70	$48.70	$48.70	$48.70	$23.50	0
2016-10-07	$48.70	$48.70	$48.70	$48.70	$23.50	4,134
2016-10-06	$48.66	$48.70	$48.66	$48.70	$23.50	2,576
2016-10-05	$49.27	$49.27	$49.27	$49.27	$23.77	1,800
2016-10-04	$49.27	$49.27	$49.27	$49.27	$23.77	200
2016-10-03	$48.78	$48.78	$48.78	$48.78	$23.54	44
2016-09-30	$48.78	$48.78	$48.78	$48.78	$23.54	200
2016-09-29	$48.73	$48.73	$48.73	$48.73	$23.51	2,646
2016-09-28	$48.55	$48.55	$48.00	$48.00	$23.16	21,942
2016-09-27	$48.79	$48.79	$48.79	$48.79	$23.54	4,018
2016-09-26	$48.79	$48.79	$48.79	$48.79	$23.54	674
2016-09-23	$50.01	$50.01	$50.01	$50.01	$24.13	2
2016-09-22	$50.01	$50.01	$50.01	$50.01	$24.13	5,684
2016-09-21	$48.71	$49.40	$48.59	$49.40	$23.84	12,132
2016-09-20	$49.00	$49.00	$49.00	$49.00	$23.64	3,642
2016-09-19	$49.00	$49.00	$49.00	$49.00	$23.64	21,730
2016-09-16	$49.00	$49.00	$49.00	$49.00	$23.64	1,186
2016-09-15	$48.65	$48.65	$48.65	$48.65	$23.48	86
2016-09-14	$47.71	$48.81	$47.71	$48.65	$23.48	818
2016-09-13	$48.88	$48.88	$47.91	$47.91	$23.12	29,932
2016-09-12	$49.50	$49.50	$49.37	$49.37	$23.82	1,526
2016-09-09	$49.81	$50.21	$49.81	$49.90	$24.08	5,470
2016-09-08	$51.21	$51.21	$50.51	$50.51	$24.37	3,950
2016-09-07	$51.96	$51.96	$51.58	$51.58	$24.89	4,000
2016-09-06	$52.50	$52.50	$52.50	$52.50	$25.29	36,310
2016-09-02	$52.39	$52.63	$52.27	$52.50	$25.29	134,446
2016-09-01	$52.01	$52.01	$52.01	$52.01	$25.06	586
2016-08-31	$51.29	$51.48	$51.29	$51.47	$24.80	29,288
2016-08-30	$51.88	$52.00	$51.61	$51.73	$24.92	24,618
2016-08-29	$51.75	$52.29	$51.57	$52.29	$25.19	3,640
2016-08-26	$52.64	$52.64	$52.13	$52.38	$25.23	1,244
2016-08-25	$52.78	$52.81	$52.77	$52.77	$25.43	14,696
2016-08-24	$52.07	$52.97	$52.07	$52.84	$25.46	15,138
2016-08-23	$52.01	$52.01	$51.13	$51.13	$24.63	2,172
2016-08-22	$49.05	$52.62	$49.05	$51.35	$24.74	21,442
2016-08-19	$48.15	$48.21	$48.15	$48.21	$23.23	2,092
2016-08-18	$48.68	$48.76	$48.51	$48.73	$23.48	15,452
2016-08-17	$47.87	$47.87	$47.62	$47.65	$22.96	3,204
2016-08-16	$46.89	$48.23	$46.89	$48.18	$23.21	3,522
2016-08-15	$46.25	$46.25	$46.25	$46.25	$22.29	0
2016-08-12	$45.85	$46.25	$45.85	$46.25	$22.29	6,432
2016-08-11	$45.12	$45.12	$45.12	$45.12	$21.74	154
2016-08-10	$45.12	$45.12	$45.12	$45.12	$21.74	492
2016-08-09	$44.34	$44.34	$44.31	$44.31	$21.35	1,742
2016-08-08	$44.27	$44.27	$44.27	$44.27	$21.33	1,308
2016-08-05	$44.27	$44.50	$44.27	$44.44	$21.41	1,962
2016-08-04	$44.19	$44.21	$44.19	$44.21	$21.30	1,430
2016-08-03	$44.27	$44.45	$44.24	$44.45	$21.42	5,070
2016-08-02	$45.22	$45.22	$44.00	$44.41	$21.40	3,792
2016-08-01	$45.00	$45.00	$45.00	$45.00	$21.68	1,388
2016-07-29	$45.33	$45.45	$45.16	$45.45	$21.90	1,806
2016-07-28	$44.90	$44.90	$44.90	$44.90	$21.63	1,682
2016-07-27	$44.97	$44.97	$44.97	$44.97	$21.67	620
2016-07-26	$44.67	$44.78	$44.67	$44.78	$21.58	1,438
2016-07-25	$45.04	$45.38	$45.04	$45.34	$21.85	17,968
2016-07-22	$45.44	$45.55	$45.44	$45.54	$21.94	1,434
2016-07-21	$45.19	$45.39	$45.19	$45.38	$21.86	2,438
2016-07-20	$45.60	$45.60	$45.50	$45.50	$21.92	3,424
2016-07-19	$44.85	$45.26	$44.85	$45.26	$21.80	1,574
2016-07-18	$44.69	$44.69	$44.69	$44.69	$21.50	682
2016-07-15	$45.10	$45.10	$44.82	$44.87	$21.58	1,860
2016-07-14	$46.28	$46.28	$45.62	$45.73	$22.00	131,294
2016-07-13	$44.76	$45.75	$44.76	$45.67	$21.96	3,456
2016-07-12	$43.91	$44.39	$43.91	$44.39	$21.35	2,440
2016-07-11	$41.67	$42.90	$41.67	$42.90	$20.63	3,944
2016-07-08	$41.44	$41.44	$41.44	$41.44	$19.93	1,110
2016-07-07	$41.56	$41.56	$41.44	$41.44	$19.93	4,162
2016-07-06	$43.14	$43.14	$43.14	$43.14	$20.75	1,162
2016-07-05	$43.14	$43.14	$43.14	$43.14	$20.75	4
2016-07-01	$41.34	$43.16	$41.34	$43.14	$20.75	1,232
2016-06-30	$42.25	$42.25	$42.25	$42.25	$20.32	200
2016-06-29	$42.29	$42.29	$42.08	$42.17	$20.28	4,536
2016-06-28	$40.98	$41.35	$40.97	$41.35	$19.89	1,602
2016-06-27	$39.57	$39.97	$39.49	$39.97	$19.22	22,758
2016-06-24	$39.90	$40.99	$39.90	$40.99	$19.72	1,482
2016-06-23	$41.15	$42.20	$41.15	$41.64	$20.03	18,918
2016-06-22	$40.89	$40.89	$40.89	$40.89	$19.67	7,192
2016-06-21	$40.89	$40.89	$40.89	$40.89	$19.67	18,310
2016-06-20	$41.56	$41.70	$41.56	$41.70	$20.06	1,424
2016-06-17	$41.29	$41.31	$41.26	$41.31	$19.87	9,046
2016-06-16	$40.98	$41.10	$40.89	$40.98	$19.71	18,820
2016-06-15	$41.75	$41.75	$41.28	$41.37	$19.90	7,260
2016-06-14	$42.03	$42.16	$42.00	$42.01	$20.20	7,728
2016-06-13	$42.83	$42.83	$42.83	$42.83	$20.60	6,290
2016-06-10	$43.24	$43.24	$42.83	$42.83	$20.60	3,414
2016-06-09	$43.57	$43.83	$43.57	$43.83	$21.08	7,358
2016-06-08	$43.87	$43.87	$43.62	$43.62	$20.98	2,092
2016-06-07	$45.07	$45.07	$44.65	$45.02	$21.65	4,768
2016-06-06	$45.08	$45.08	$45.00	$45.00	$21.64	13,056
2016-06-03	$45.07	$45.10	$45.07	$45.10	$21.69	3,494
2016-06-02	$44.23	$44.23	$44.23	$44.23	$21.27	100
2016-06-01	$44.23	$44.23	$44.23	$44.23	$21.27	238
2016-05-31	$44.32	$44.32	$44.18	$44.23	$21.27	9,056
2016-05-27	$44.65	$44.65	$44.65	$44.65	$21.48	270
2016-05-26	$44.21	$44.40	$44.15	$44.40	$21.36	9,454
2016-05-25	$44.04	$44.04	$44.04	$44.04	$21.18	1,292
2016-05-24	$43.05	$44.33	$42.85	$43.84	$21.09	94,774
2016-05-23	$42.59	$42.91	$42.59	$42.91	$20.64	1,060
2016-05-20	$42.50	$42.50	$42.50	$42.50	$20.44	90
2016-05-19	$41.55	$42.50	$41.55	$42.50	$20.44	8,202
2016-05-18	$41.85	$42.20	$41.84	$42.20	$20.30	8,340
2016-05-17	$42.55	$42.55	$42.30	$42.30	$20.35	2,400
2016-05-16	$42.34	$42.95	$42.34	$42.95	$20.66	94,386
2016-05-13	$42.31	$42.31	$42.31	$42.31	$20.35	12
2016-05-12	$42.31	$42.31	$42.31	$42.31	$20.35	266
2016-05-11	$42.09	$42.09	$42.09	$42.09	$20.24	630
2016-05-10	$42.12	$42.18	$42.12	$42.18	$20.29	792
2016-05-09	$41.83	$41.93	$41.66	$41.93	$20.17	7,310
2016-05-06	$41.93	$41.93	$41.93	$41.93	$20.17	318
2016-05-05	$42.56	$42.56	$42.28	$42.36	$20.37	32,064
2016-05-04	$42.24	$42.25	$42.24	$42.25	$20.32	4,544
2016-05-03	$43.54	$43.61	$42.93	$43.06	$20.71	6,392
2016-05-02	$44.06	$44.60	$44.02	$44.60	$21.45	3,248
2016-04-29	$43.98	$43.98	$43.78	$43.78	$21.06	13,232
2016-04-28	$42.58	$42.98	$42.58	$42.98	$20.67	5,588
2016-04-27	$42.43	$42.43	$41.27	$41.29	$19.86	3,744
2016-04-26	$42.70	$42.70	$42.44	$42.44	$20.41	3,386
2016-04-25	$43.00	$43.04	$42.15	$42.44	$20.41	7,324
2016-04-22	$43.32	$43.32	$42.53	$43.00	$20.68	8,480
2016-04-21	$44.93	$44.93	$43.75	$43.75	$21.04	24,060
2016-04-20	$45.72	$45.72	$45.72	$45.72	$21.99	0
2016-04-19	$46.00	$46.00	$45.72	$45.72	$21.99	3,086
2016-04-18	$45.15	$45.15	$45.15	$45.15	$21.72	4,070
2016-04-15	$44.56	$45.10	$44.56	$45.10	$21.69	1,832
2016-04-14	$44.05	$44.05	$44.05	$44.05	$21.19	1,162
2016-04-13	$44.68	$44.68	$44.68	$44.68	$21.49	382
2016-04-12	$44.68	$44.68	$44.68	$44.68	$21.49	250
2016-04-11	$44.63	$44.76	$44.63	$44.68	$21.49	3,470
2016-04-08	$43.75	$43.75	$43.75	$43.75	$21.04	55,508
2016-04-07	$43.08	$43.75	$42.92	$43.75	$21.04	12,528
2016-04-06	$42.86	$42.86	$42.86	$42.86	$20.61	6,856
2016-04-05	$43.45	$43.45	$42.86	$42.86	$20.61	3,790
2016-04-04	$44.43	$44.59	$44.43	$44.59	$21.45	1,084
2016-04-01	$43.96	$44.60	$43.96	$44.51	$21.41	7,978
2016-03-31	$44.66	$44.70	$44.43	$44.43	$21.37	32,804
2016-03-30	$44.69	$44.70	$44.69	$44.70	$21.50	1,374
2016-03-29	$43.97	$44.12	$43.89	$44.12	$21.22	1,312
2016-03-28	$43.39	$43.39	$43.39	$43.39	$20.87	6,720
2016-03-24	$43.59	$43.59	$43.36	$43.44	$20.89	930
2016-03-23	$42.85	$43.50	$42.84	$43.44	$20.89	7,598
2016-03-22	$43.39	$43.39	$42.78	$42.78	$20.58	161,608
2016-03-21	$43.65	$43.79	$43.65	$43.73	$21.00	4,008
2016-03-18	$43.57	$43.57	$43.57	$43.57	$20.93	34,618
2016-03-17	$45.66	$45.80	$45.31	$45.31	$21.76	25,962
2016-03-16	$45.05	$45.74	$45.05	$45.74	$21.97	1,292
2016-03-15	$44.70	$45.28	$44.70	$45.27	$21.74	4,036
2016-03-14	$45.35	$45.85	$45.35	$45.85	$22.02	1,038
2016-03-11	$46.04	$46.10	$45.85	$45.85	$22.02	4,446
2016-03-10	$44.20	$44.82	$44.20	$44.65	$21.44	6,834
2016-03-09	$45.61	$45.61	$45.05	$45.05	$21.63	2,656
2016-03-08	$43.90	$44.03	$43.89	$44.03	$21.15	3,428
2016-03-07	$43.94	$44.20	$43.90	$44.10	$21.18	5,396
2016-03-04	$44.51	$44.51	$43.79	$43.80	$21.03	51,940
2016-03-03	$45.71	$45.71	$44.88	$44.88	$21.55	9,756
2016-03-02	$45.77	$46.01	$45.12	$46.01	$22.09	7,172
2016-03-01	$45.47	$46.02	$45.47	$46.02	$22.10	124,088
2016-02-29	$45.09	$45.09	$44.87	$44.87	$21.55	105,706
2016-02-26	$43.63	$43.63	$43.63	$43.63	$20.95	4,726
2016-02-25	$43.63	$43.63	$43.63	$43.63	$20.95	530
2016-02-24	$42.78	$43.63	$42.78	$43.63	$20.95	3,444
2016-02-23	$43.49	$43.49	$43.49	$43.49	$20.88	1,224
2016-02-22	$43.89	$43.89	$43.89	$43.89	$21.08	622
2016-02-19	$42.57	$42.57	$42.57	$42.57	$20.44	792
2016-02-18	$43.12	$43.35	$43.12	$43.35	$20.82	1,412
2016-02-17	$42.04	$42.04	$42.04	$42.04	$20.19	856
2016-02-16	$40.93	$41.03	$40.81	$40.81	$19.60	1,486
2016-02-12	$39.61	$39.61	$39.61	$39.61	$19.02	3,786
2016-02-11	$38.92	$38.93	$38.92	$38.93	$18.69	3,282
2016-02-10	$39.70	$40.18	$39.62	$40.18	$19.29	8,738
2016-02-09	$39.05	$39.05	$39.05	$39.05	$18.75	140,376
2016-02-08	$41.09	$41.09	$38.69	$38.69	$18.58	27,906
2016-02-05	$43.24	$43.24	$41.91	$41.91	$20.13	3,184
2016-02-04	$43.48	$43.48	$43.48	$43.48	$20.88	192
2016-02-03	$43.73	$43.73	$43.48	$43.48	$20.88	826
2016-02-02	$42.96	$42.96	$42.68	$42.68	$20.50	800
2016-02-01	$43.48	$43.48	$43.48	$43.48	$20.88	142
2016-01-29	$43.49	$43.49	$43.48	$43.48	$20.88	810
2016-01-28	$42.95	$42.95	$42.95	$42.95	$20.63	106
2016-01-27	$42.95	$42.95	$42.95	$42.95	$20.63	40
2016-01-26	$42.95	$42.95	$42.95	$42.95	$20.63	46
2016-01-25	$42.90	$43.14	$42.90	$42.95	$20.63	18,080
2016-01-22	$42.90	$42.90	$42.90	$42.90	$20.60	5,948
2016-01-21	$40.42	$40.42	$40.42	$40.42	$19.41	100
2016-01-20	$39.58	$40.42	$39.58	$40.42	$19.41	872
2016-01-19	$41.11	$41.11	$41.11	$41.11	$19.74	118
2016-01-15	$41.11	$41.11	$41.11	$41.11	$19.74	214
2016-01-14	$41.02	$41.69	$41.02	$41.69	$20.02	2,012
2016-01-13	$42.52	$42.52	$41.91	$41.91	$20.13	2,724
2016-01-12	$42.03	$42.26	$42.03	$42.26	$20.29	410
2016-01-11	$41.86	$41.86	$41.60	$41.60	$19.98	2,080
2016-01-08	$42.50	$42.50	$42.04	$42.13	$20.23	85,980
2016-01-07	$41.00	$41.93	$41.00	$41.93	$20.14	1,504
2016-01-06	$41.75	$41.97	$41.58	$41.97	$20.15	1,750
2016-01-05	$42.75	$42.75	$42.60	$42.74	$20.52	2,868
2016-01-04	$42.88	$42.88	$42.32	$42.55	$20.43	5,268
2015-12-31	$44.28	$44.28	$44.02	$44.02	$21.14	2,728
2015-12-30	$44.77	$44.77	$44.77	$44.77	$21.50	336
2015-12-29	$44.97	$44.97	$44.97	$44.97	$21.60	588
2015-12-28	$44.97	$44.97	$44.97	$44.97	$21.60	30
2015-12-24	$44.97	$44.97	$44.97	$44.97	$21.60	480
2015-12-23	$44.54	$44.66	$44.37	$44.58	$21.41	10,486
2015-12-22	$43.97	$43.97	$43.93	$43.93	$21.10	1,010
2015-12-21	$44.57	$44.57	$44.57	$44.57	$21.40	3,616
2015-12-18	$44.57	$44.57	$44.57	$44.57	$21.40	58
2015-12-17	$45.63	$45.63	$44.56	$44.57	$21.40	4,364
2015-12-16	$46.31	$46.31	$46.03	$46.03	$22.10	2,754
2015-12-15	$45.76	$45.76	$45.76	$45.76	$21.97	4,200
2015-12-14	$45.11	$45.18	$45.11	$45.18	$21.70	5,640
2015-12-11	$45.45	$45.45	$45.42	$45.42	$21.81	15,600
2015-12-10	$45.25	$45.85	$45.24	$45.85	$22.02	38,914
2015-12-09	$44.96	$44.96	$44.59	$44.59	$21.41	3,250
2015-12-08	$46.13	$46.13	$46.13	$46.13	$22.15	156
2015-12-07	$46.13	$46.13	$46.13	$46.13	$22.15	291,400
2015-12-04	$46.88	$46.88	$46.79	$46.79	$22.47	840
2015-12-03	$47.19	$47.19	$46.93	$47.05	$22.59	6,388
2015-12-02	$46.75	$47.27	$46.75	$47.27	$22.70	600
2015-12-01	$46.88	$46.88	$46.81	$46.81	$22.48	25,642
2015-11-30	$45.76	$45.83	$45.63	$45.63	$21.88	22,634
2015-11-27	$46.35	$46.35	$46.35	$46.35	$22.23	166
2015-11-25	$46.35	$46.35	$46.35	$46.35	$22.23	650
2015-11-24	$46.66	$46.66	$46.66	$46.66	$22.37	7,940
2015-11-23	$45.49	$45.49	$45.49	$45.49	$21.81	1,356
2015-11-20	$46.00	$46.00	$45.49	$45.49	$21.81	1,356
2015-11-19	$43.97	$43.97	$43.97	$43.97	$21.08	40
2015-11-18	$43.97	$43.97	$43.97	$43.97	$21.08	12,740
2015-11-17	$44.68	$44.76	$43.99	$44.00	$21.10	2,660
2015-11-16	$44.23	$44.23	$43.29	$43.29	$20.76	54
2015-11-13	$44.23	$44.23	$43.29	$43.29	$20.76	116
2015-11-12	$44.23	$44.23	$43.29	$43.29	$20.76	3,480
2015-11-11	$45.01	$45.16	$45.01	$45.03	$21.59	7,786
2015-11-10	$45.34	$45.34	$44.94	$44.94	$21.55	140
2015-11-09	$45.34	$45.34	$44.94	$44.94	$21.55	40
2015-11-06	$45.34	$45.34	$44.94	$44.94	$21.55	1,370
2015-11-05	$45.72	$45.72	$45.64	$45.64	$21.89	2,010
2015-11-04	$45.26	$45.50	$45.16	$45.50	$21.82	5,090
2015-11-03	$45.00	$45.00	$45.00	$45.00	$21.58	30,400
2015-11-02	$43.09	$43.10	$43.09	$43.10	$20.67	7,914
2015-10-30	$43.70	$43.70	$43.70	$43.70	$20.96	220
2015-10-29	$43.53	$43.53	$43.53	$43.53	$20.87	13,860
2015-10-28	$42.56	$43.53	$42.34	$43.53	$20.87	19,302
2015-10-27	$45.00	$45.00	$45.00	$45.00	$21.58	428
2015-10-26	$46.36	$46.38	$46.36	$46.38	$22.24	452
2015-10-23	$46.81	$46.81	$46.81	$46.81	$22.45	86
2015-10-22	$46.64	$46.81	$46.64	$46.81	$22.45	4,160
2015-10-21	$47.07	$47.07	$46.93	$46.93	$22.50	602
2015-10-20	$47.29	$47.29	$47.29	$47.29	$22.68	75,068
2015-10-19	$46.50	$46.57	$46.34	$46.34	$22.22	75,028
2015-10-16	$46.70	$46.70	$46.44	$46.44	$22.27	1,596
2015-10-15	$46.66	$46.94	$46.66	$46.84	$22.46	25,554
2015-10-14	$46.32	$46.56	$46.30	$46.47	$22.28	1,530
2015-10-13	$46.49	$47.22	$46.49	$47.15	$22.61	3,014
2015-10-12	$46.23	$46.23	$46.23	$46.23	$22.17	0
2015-10-09	$46.51	$46.51	$46.23	$46.23	$22.17	3,120
2015-10-08	$46.57	$46.62	$46.57	$46.62	$22.36	4,980
2015-10-07	$47.13	$47.13	$47.13	$47.13	$22.60	4,930
2015-10-06	$46.86	$47.13	$46.86	$47.13	$22.60	660
2015-10-05	$46.91	$47.13	$46.91	$47.13	$22.60	1,460
2015-10-02	$45.98	$45.98	$45.98	$45.98	$22.05	1,030
2015-10-01	$45.56	$45.56	$45.56	$45.56	$21.85	404
2015-09-30	$45.18	$45.25	$45.18	$45.25	$21.70	44,246
2015-09-29	$45.09	$45.09	$45.09	$45.09	$21.62	320
2015-09-28	$45.81	$45.81	$45.81	$45.81	$21.97	264
2015-09-25	$46.00	$46.00	$46.00	$46.00	$22.06	10,822
2015-09-24	$45.52	$46.03	$45.52	$46.03	$22.07	29,022
2015-09-23	$46.35	$46.35	$46.35	$46.35	$22.23	0
2015-09-22	$46.16	$46.41	$45.68	$46.35	$22.23	5,346
2015-09-21	$46.72	$47.33	$46.72	$46.74	$22.41	6,590
2015-09-18	$46.27	$46.31	$45.97	$45.97	$22.04	1,106
2015-09-17	$45.92	$45.92	$45.80	$45.80	$21.96	1,176
2015-09-16	$45.59	$45.60	$45.59	$45.60	$21.87	864
2015-09-15	$45.01	$45.01	$45.01	$45.01	$21.58	22
2015-09-14	$45.00	$45.01	$44.88	$45.01	$21.58	16,572
2015-09-11	$45.26	$45.34	$45.15	$45.30	$21.72	6,460
2015-09-10	$44.97	$45.20	$44.97	$45.20	$21.67	2,712
2015-09-09	$45.75	$45.75	$45.75	$45.75	$21.94	440
2015-09-08	$45.96	$45.96	$45.96	$45.96	$22.01	200
2015-09-04	$44.89	$44.89	$44.89	$44.89	$21.50	0
2015-09-03	$44.89	$44.89	$44.89	$44.89	$21.50	286
2015-09-02	$44.16	$44.16	$44.16	$44.16	$21.15	31,070
2015-09-01	$42.11	$43.01	$42.11	$42.83	$20.51	15,280
2015-08-31	$42.43	$42.45	$41.90	$42.30	$20.26	38,324
2015-08-28	$42.82	$42.82	$42.82	$42.82	$20.51	5,600
2015-08-27	$41.45	$41.45	$41.45	$41.45	$19.85	0
2015-08-26	$41.42	$41.45	$41.33	$41.45	$19.85	22,466
2015-08-25	$42.03	$42.42	$40.82	$40.82	$19.55	7,240
2015-08-24	$37.12	$41.87	$37.12	$40.72	$19.50	42,756
2015-08-21	$43.11	$43.11	$41.95	$41.95	$20.09	2,602
2015-08-20	$44.14	$44.19	$44.00	$44.19	$21.16	1,078
2015-08-19	$44.82	$45.38	$44.82	$45.38	$21.73	5,630
2015-08-18	$45.24	$45.42	$45.10	$45.10	$21.60	3,928
2015-08-17	$44.81	$44.95	$44.81	$44.95	$21.53	40,722
2015-08-14	$44.80	$44.80	$44.80	$44.80	$21.46	23,600
2015-08-13	$45.00	$45.00	$44.80	$44.80	$21.46	2,066
2015-08-12	$44.81	$44.81	$44.65	$44.67	$21.40	7,268
2015-08-11	$45.18	$45.18	$45.18	$45.18	$21.64	0
2015-08-10	$45.18	$45.18	$45.18	$45.18	$21.64	1,176
2015-08-07	$45.13	$45.13	$44.56	$44.81	$21.46	708
2015-08-06	$45.70	$45.70	$45.69	$45.70	$21.89	41,750
2015-08-05	$45.55	$45.55	$45.55	$45.55	$21.82	20,996
2015-08-04	$44.39	$45.52	$44.39	$45.52	$21.80	38,834
2015-08-03	$45.85	$45.85	$45.85	$45.85	$21.96	500
2015-07-31	$45.15	$45.15	$44.50	$44.60	$21.36	7,882
2015-07-30	$44.93	$44.93	$44.93	$44.93	$21.52	48
2015-07-29	$44.93	$44.93	$44.93	$44.93	$21.52	1,452
2015-07-28	$44.39	$44.39	$44.39	$44.39	$21.26	116
2015-07-27	$44.70	$44.70	$44.39	$44.39	$21.26	2,708
2015-07-24	$44.21	$44.21	$44.16	$44.16	$21.15	22,718
2015-07-23	$44.26	$44.65	$44.21	$44.48	$21.30	3,930
2015-07-22	$44.16	$44.25	$44.13	$44.14	$21.14	8,052
2015-07-21	$44.27	$44.27	$44.27	$44.27	$21.20	30
2015-07-20	$44.44	$44.71	$44.29	$44.31	$21.20	3,404
2015-07-17	$44.12	$44.28	$44.12	$44.28	$21.18	1,446
2015-07-16	$44.43	$44.43	$44.43	$44.43	$21.25	282
2015-07-15	$43.75	$44.19	$43.70	$44.18	$21.14	42,254
2015-07-14	$41.38	$43.02	$41.35	$43.02	$20.58	4,178
2015-07-13	$42.02	$42.25	$42.02	$42.15	$20.16	1,680
2015-07-10	$41.69	$41.69	$41.50	$41.50	$19.85	2,000
2015-07-09	$41.76	$41.76	$41.76	$41.76	$19.98	3,088
2015-07-08	$42.57	$42.57	$41.76	$41.76	$19.98	6,100
2015-07-07	$43.07	$43.07	$43.07	$43.07	$20.60	400
2015-07-06	$41.66	$42.59	$41.66	$42.59	$20.37	102
2015-07-02	$41.66	$42.59	$41.66	$42.59	$20.37	400
2015-07-01	$43.46	$43.46	$43.46	$43.46	$20.79	460
2015-06-30	$42.92	$42.96	$42.86	$42.86	$20.50	1,540
2015-06-29	$43.39	$43.39	$42.90	$42.90	$20.52	808

Alimentation-Couche Tard Inc - Class B - Class B (Sub Voting) (ANCUF) News Headlines

Recent Alimentation-Couche Tard Inc - Class B - Class B (Sub Voting) (ANCUF) News

Similar Companies to Alimentation-Couche Tard Inc - Class B - Class B (Sub Voting) (ANCUF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Alimentation-Couche Tard Inc - Class B - Class B (Sub Voting) (ANCUF) Exchange: PINK