Bank Hapoalim B.M. (BKHYY) Stock

Data as of April 25, 2024

$43.12 ($0.00) 0.00%

Bank Hapoalim B.M. - Daily Information

Click for more stock information on Bank Hapoalim B.M..

Daily Information	Data
Date	April 25, 2024
Open	$43.12
Previous Close	$43.12
High	$43.12
Low	$43.12
Adjusted Open	$43.12
Previous Adjusted Close	$43.12
Adjusted High	$43.12
Adjusted Low	$43.12

About Bank Hapoalim B.M. (BKHYY)

Bank Hapoalim BM is an Israel-based financial institution. The Company's operations are divided into seven segments of activity. The Households Segment provides a range of banking services and financial products to households. The Private Banking Segment provides a range of banking services and financial products, including investment advisory services, to private customers of medium to high net worth in Israel and abroad. The Small Business Segment provides products and services to small businesses. The Commercial Segment provides products and services to medium-sized business clients. The Corporate Segment provides products and services to large business clients. The Financial Management Segment is responsible for the management of the Company's assets and liabilities. It also includes the activity of the Company's dealing rooms. Others and Adjustments includes all other activities of Bank Hapoalim BM.

Invest in Bank Hapoalim B.M. (BKHYY)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Bank Hapoalim B.M. (BKHYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$43.12	$43.12	$43.12	$43.12	$43.12	15
2024-04-23	$43.12	$43.12	$43.12	$43.12	$43.12	22
2024-04-22	$43.12	$43.12	$43.12	$43.12	$43.12	111
2024-04-19	$43.12	$43.12	$43.12	$43.12	$43.12	1,023
2024-04-18	$42.70	$42.70	$42.15	$42.16	$42.16	817
2024-04-17	$45.00	$45.00	$45.00	$45.00	$45.00	49
2024-04-16	$45.00	$45.00	$45.00	$45.00	$45.00	118
2024-04-15	$45.00	$45.00	$45.00	$45.00	$45.00	155
2024-04-12	$45.00	$45.00	$45.00	$45.00	$45.00	46
2024-04-11	$45.00	$45.00	$45.00	$45.00	$45.00	387
2024-04-10	$42.20	$45.30	$42.20	$45.00	$45.00	630
2024-04-09	$45.50	$45.50	$45.50	$45.50	$45.50	141
2024-04-08	$43.94	$43.94	$43.94	$43.94	$43.94	158
2024-04-05	$43.94	$43.94	$43.94	$43.94	$43.94	158
2024-04-04	$45.15	$45.15	$45.15	$45.15	$45.15	167
2024-04-03	$45.50	$45.50	$45.50	$45.50	$45.50	87
2024-04-02	$45.50	$45.50	$45.50	$45.50	$45.50	60
2024-04-01	$45.50	$45.50	$45.50	$45.50	$45.50	60
2024-03-28	$45.50	$45.50	$45.50	$45.50	$45.50	14
2024-03-27	$45.50	$45.50	$45.50	$45.50	$45.50	171
2024-03-26	$45.50	$46.95	$45.50	$45.70	$45.70	2,170
2024-03-25	$45.70	$45.70	$45.70	$45.70	$45.70	4
2024-03-22	$45.70	$45.70	$45.70	$45.70	$45.70	16
2024-03-21	$45.70	$45.70	$45.70	$45.70	$45.70	44
2024-03-20	$45.70	$45.70	$45.70	$45.70	$45.70	93
2024-03-19	$45.70	$45.70	$45.70	$45.70	$45.34	45
2024-03-18	$45.70	$45.70	$45.70	$45.70	$45.34	6
2024-03-15	$45.70	$45.70	$45.70	$45.70	$45.70	0
2024-03-14	$45.70	$45.70	$45.70	$45.70	$45.70	114
2024-03-13	$45.85	$45.85	$45.85	$45.85	$45.85	48
2024-03-12	$45.85	$45.85	$45.85	$45.85	$45.85	48
2024-03-11	$45.85	$45.85	$45.85	$45.85	$45.85	192
2024-03-08	$45.00	$45.00	$45.00	$45.00	$45.00	19
2024-03-07	$45.00	$45.00	$45.00	$45.00	$45.00	2
2024-03-06	$45.00	$45.00	$45.00	$45.00	$45.00	30
2024-03-05	$45.00	$45.00	$45.00	$45.00	$45.00	78
2024-03-04	$45.00	$45.00	$45.00	$45.00	$45.00	3
2024-03-01	$45.00	$45.00	$45.00	$45.00	$45.00	2
2024-02-29	$45.00	$45.00	$45.00	$45.00	$45.00	5
2024-02-28	$45.00	$45.00	$45.00	$45.00	$45.00	16
2024-02-27	$45.00	$45.00	$45.00	$45.00	$45.00	1
2024-02-26	$45.00	$45.00	$45.00	$45.00	$45.00	1
2024-02-23	$45.00	$45.00	$45.00	$45.00	$45.00	7
2024-02-22	$45.00	$45.00	$45.00	$45.00	$45.00	22
2024-02-21	$45.00	$45.00	$45.00	$45.00	$45.00	32
2024-02-20	$45.00	$45.00	$45.00	$45.00	$45.00	16
2024-02-16	$45.00	$45.00	$45.00	$45.00	$45.00	22
2024-02-15	$45.00	$45.00	$45.00	$45.00	$45.00	85
2024-02-14	$45.00	$45.00	$45.00	$45.00	$45.00	84
2024-02-13	$45.00	$45.00	$45.00	$45.00	$45.00	12
2024-02-12	$45.00	$45.00	$45.00	$45.00	$45.00	25
2024-02-09	$45.00	$45.00	$45.00	$45.00	$45.00	91
2024-02-08	$45.00	$45.00	$45.00	$45.00	$45.00	213
2024-02-07	$45.00	$45.00	$45.00	$45.00	$45.00	299
2024-02-06	$40.31	$40.31	$40.31	$40.31	$40.31	90
2024-02-05	$40.31	$40.31	$40.31	$40.31	$40.31	84
2024-02-02	$40.31	$40.31	$40.31	$40.31	$40.31	34
2024-02-01	$40.31	$40.31	$40.31	$40.31	$40.31	10
2024-01-31	$40.31	$40.31	$40.31	$40.31	$40.31	4
2024-01-30	$40.31	$40.31	$40.31	$40.31	$40.31	47
2024-01-29	$40.31	$40.31	$40.31	$40.31	$40.31	36
2024-01-26	$40.31	$40.31	$40.31	$40.31	$40.31	89
2024-01-25	$40.31	$40.31	$40.31	$40.31	$40.31	55
2024-01-24	$40.31	$40.31	$40.31	$40.31	$40.31	302
2024-01-23	$40.00	$40.00	$40.00	$40.00	$40.00	5
2024-01-22	$40.00	$40.00	$40.00	$40.00	$40.00	237
2024-01-19	$41.50	$41.50	$41.50	$41.50	$41.50	129
2024-01-18	$41.50	$41.50	$41.50	$41.50	$41.50	37
2024-01-17	$41.50	$41.50	$41.50	$41.50	$41.50	243
2024-01-16	$43.20	$43.20	$43.20	$43.20	$43.20	180
2024-01-12	$43.20	$43.20	$43.20	$43.20	$43.20	122
2024-01-11	$43.20	$43.20	$43.20	$43.20	$43.20	35
2024-01-10	$43.20	$43.20	$43.20	$43.20	$43.20	33
2024-01-09	$43.20	$43.20	$43.20	$43.20	$43.20	22
2024-01-08	$43.20	$43.20	$43.20	$43.20	$43.20	79
2024-01-05	$43.20	$43.20	$43.20	$43.20	$43.20	35
2024-01-04	$43.20	$43.20	$43.20	$43.20	$43.20	64
2024-01-03	$43.20	$43.20	$43.20	$43.20	$43.20	21
2024-01-02	$43.20	$43.20	$43.20	$43.20	$43.20	67
2023-12-29	$43.20	$43.20	$43.20	$43.20	$43.20	38
2023-12-28	$43.20	$43.20	$43.20	$43.20	$43.20	28
2023-12-27	$43.20	$43.20	$43.20	$43.20	$43.20	88
2023-12-26	$43.20	$43.20	$43.20	$43.20	$43.20	42
2023-12-22	$43.20	$43.20	$43.20	$43.20	$43.20	160
2023-12-21	$43.20	$43.20	$43.20	$43.20	$43.20	36
2023-12-20	$43.20	$43.20	$43.20	$43.20	$43.20	63
2023-12-19	$43.20	$43.20	$43.20	$43.20	$43.20	144
2023-12-18	$42.50	$42.50	$42.50	$42.50	$42.50	96
2023-12-15	$42.50	$42.50	$42.50	$42.50	$42.50	99
2023-12-14	$41.75	$42.50	$41.60	$42.50	$42.50	912
2023-12-13	$40.35	$40.35	$40.35	$40.35	$40.35	11,786
2023-12-12	$40.33	$40.35	$40.33	$40.35	$40.35	1,767
2023-12-11	$40.26	$40.26	$40.26	$40.26	$40.26	316
2023-12-08	$41.04	$41.04	$41.04	$41.04	$41.04	129
2023-12-07	$41.04	$41.04	$41.04	$41.04	$41.04	113
2023-12-06	$41.04	$41.04	$41.04	$41.04	$41.04	156
2023-12-05	$43.96	$43.96	$41.04	$41.04	$41.04	501
2023-12-04	$43.34	$43.34	$40.95	$40.95	$40.95	425
2023-12-01	$40.86	$43.64	$40.86	$43.64	$43.64	550
2023-11-30	$41.48	$41.48	$41.48	$41.48	$41.48	133
2023-11-29	$41.48	$41.48	$41.48	$41.48	$41.15	87
2023-11-28	$41.48	$41.48	$41.48	$41.48	$41.15	152
2023-11-27	$41.48	$41.48	$41.48	$41.48	$41.15	267
2023-11-24	$41.48	$41.48	$41.48	$41.48	$41.15	70
2023-11-22	$41.48	$41.48	$41.48	$41.48	$41.15	606
2023-11-21	$40.42	$40.42	$40.42	$40.42	$40.10	281
2023-11-20	$41.84	$41.84	$40.42	$40.42	$40.10	410
2023-11-17	$41.74	$41.74	$40.40	$40.40	$40.07	726
2023-11-16	$38.05	$38.05	$38.05	$38.05	$37.74	563
2023-11-15	$38.60	$38.60	$38.60	$38.60	$38.29	1,682
2023-11-14	$38.66	$38.66	$38.66	$38.66	$38.34	274
2023-11-13	$37.70	$37.70	$37.70	$37.70	$37.40	736
2023-11-10	$38.18	$38.18	$38.18	$38.18	$37.87	690
2023-11-09	$38.51	$38.51	$38.51	$38.51	$38.20	136
2023-11-08	$39.70	$39.70	$38.51	$38.51	$38.20	1,172
2023-11-07	$39.29	$39.29	$39.29	$39.29	$38.97	410
2023-11-06	$38.31	$38.31	$37.41	$38.31	$38.00	4,658
2023-11-03	$38.99	$38.99	$38.99	$38.99	$38.68	338
2023-11-02	$40.25	$40.25	$37.75	$38.99	$38.68	1,359
2023-11-01	$37.50	$37.50	$37.50	$37.50	$37.19	540
2023-10-31	$38.93	$38.93	$35.16	$36.33	$36.04	1,300
2023-10-30	$36.55	$37.90	$36.55	$37.90	$37.60	681
2023-10-27	$37.32	$37.32	$37.32	$37.32	$37.02	566
2023-10-26	$34.53	$35.50	$33.91	$35.50	$35.22	528
2023-10-25	$33.30	$33.30	$33.30	$33.30	$33.03	81
2023-10-24	$35.75	$35.75	$33.30	$33.30	$33.03	1,096
2023-10-23	$34.50	$35.75	$33.20	$35.75	$35.46	1,665
2023-10-20	$35.40	$35.75	$35.40	$35.75	$35.46	1,002
2023-10-19	$38.00	$38.00	$35.66	$35.66	$35.37	1,623
2023-10-18	$36.76	$36.76	$36.36	$36.60	$36.31	1,154
2023-10-17	$36.40	$36.76	$35.95	$36.76	$36.47	1,866
2023-10-16	$38.57	$38.57	$37.24	$37.56	$37.26	1,517
2023-10-13	$38.60	$38.60	$35.77	$36.80	$36.80	1,217
2023-10-12	$37.85	$38.80	$37.40	$38.80	$38.80	1,805
2023-10-11	$38.00	$38.10	$37.85	$37.85	$37.85	1,346
2023-10-10	$38.52	$38.52	$38.00	$38.51	$38.51	91,662
2023-10-09	$43.41	$43.41	$43.41	$43.41	$43.41	361
2023-10-06	$43.41	$43.41	$43.41	$43.41	$43.41	147
2023-10-05	$43.38	$43.41	$43.38	$43.41	$43.41	10,143
2023-10-04	$43.98	$43.98	$43.98	$43.98	$43.98	28
2023-10-03	$43.98	$43.98	$43.98	$43.98	$43.98	58
2023-10-02	$43.98	$43.98	$43.98	$43.98	$43.98	64
2023-09-29	$43.98	$43.98	$43.98	$43.98	$43.98	10
2023-09-28	$42.50	$43.98	$42.50	$43.98	$43.98	629
2023-09-27	$40.50	$40.50	$40.50	$40.50	$40.50	12
2023-09-26	$40.50	$40.50	$40.50	$40.50	$40.50	50
2023-09-25	$40.50	$40.50	$40.50	$40.50	$40.50	124
2023-09-22	$40.50	$40.50	$40.50	$40.50	$40.50	24
2023-09-21	$40.50	$40.50	$40.50	$40.50	$40.50	136
2023-09-20	$40.50	$40.50	$40.50	$40.50	$40.50	11
2023-09-19	$40.50	$40.50	$40.50	$40.50	$40.50	269
2023-09-18	$40.50	$40.50	$40.50	$40.50	$40.50	352
2023-09-15	$40.00	$40.50	$40.00	$40.50	$40.50	533
2023-09-14	$40.01	$40.01	$40.01	$40.01	$40.01	78
2023-09-13	$40.01	$40.01	$40.01	$40.01	$40.01	208
2023-09-12	$40.00	$40.00	$40.00	$40.00	$40.00	113
2023-09-11	$40.00	$40.00	$40.00	$40.00	$40.00	804
2023-09-08	$39.16	$39.16	$39.16	$39.16	$39.16	102
2023-09-07	$40.00	$40.49	$39.15	$39.16	$39.16	2,301
2023-09-06	$40.10	$40.10	$40.10	$40.10	$40.10	711
2023-09-05	$42.13	$42.13	$42.13	$42.13	$42.13	72
2023-09-01	$42.13	$42.13	$42.13	$42.13	$42.13	62
2023-08-31	$42.13	$42.13	$42.13	$42.13	$42.13	147
2023-08-30	$42.13	$42.13	$42.13	$42.13	$42.13	36
2023-08-29	$42.13	$42.13	$42.13	$42.13	$42.13	0
2023-08-28	$42.13	$42.13	$42.13	$42.13	$42.13	77
2023-08-25	$42.13	$42.13	$42.13	$42.13	$42.13	177
2023-08-24	$42.13	$42.13	$42.13	$42.13	$41.37	134
2023-08-23	$42.13	$42.13	$42.13	$42.13	$41.37	497
2023-08-22	$42.00	$42.13	$42.00	$42.13	$42.13	984
2023-08-21	$43.00	$43.00	$43.00	$43.00	$43.00	146
2023-08-18	$43.00	$43.00	$43.00	$43.00	$43.00	78
2023-08-17	$43.00	$43.00	$43.00	$43.00	$43.00	179
2023-08-16	$41.96	$43.00	$41.96	$43.00	$43.00	1,172
2023-08-15	$41.30	$41.30	$41.30	$41.30	$41.30	133
2023-08-14	$42.00	$43.94	$41.30	$41.30	$41.30	3,101
2023-08-11	$42.40	$42.40	$42.40	$42.40	$42.40	271
2023-08-10	$42.48	$43.00	$42.48	$43.00	$43.00	356
2023-08-09	$42.92	$43.08	$42.92	$43.08	$43.08	578
2023-08-08	$41.51	$41.51	$41.51	$41.51	$41.51	545
2023-08-07	$43.00	$43.00	$43.00	$43.00	$43.00	259
2023-08-04	$45.26	$45.26	$45.26	$45.26	$45.26	54
2023-08-03	$45.26	$45.26	$45.26	$45.26	$45.26	132
2023-08-02	$45.26	$45.26	$45.26	$45.26	$45.26	137
2023-08-01	$45.26	$45.26	$45.26	$45.26	$45.26	48
2023-07-31	$45.26	$45.26	$45.26	$45.26	$45.26	83
2023-07-28	$45.26	$45.26	$45.26	$45.26	$45.26	985
2023-07-27	$41.66	$43.15	$41.66	$43.15	$43.15	728
2023-07-26	$42.06	$42.36	$42.06	$42.36	$42.36	475
2023-07-25	$40.67	$41.40	$40.67	$41.40	$41.40	495
2023-07-24	$46.00	$46.00	$46.00	$46.00	$46.00	235
2023-07-21	$46.00	$46.00	$46.00	$46.00	$46.00	661
2023-07-20	$45.50	$45.50	$45.50	$45.50	$45.50	1,386
2023-07-19	$46.16	$46.16	$46.16	$46.16	$46.16	266
2023-07-18	$43.50	$43.50	$43.50	$43.50	$43.50	662
2023-07-17	$44.88	$44.88	$44.88	$44.88	$44.88	163
2023-07-14	$44.88	$44.88	$44.88	$44.88	$44.88	227
2023-07-13	$44.13	$44.13	$44.13	$44.13	$44.13	65
2023-07-12	$44.13	$44.13	$44.13	$44.13	$44.13	446
2023-07-11	$42.95	$42.95	$42.95	$42.95	$42.95	83
2023-07-10	$42.95	$42.95	$42.95	$42.95	$42.95	436
2023-07-07	$42.95	$42.95	$42.95	$42.95	$42.95	86
2023-07-06	$42.95	$42.95	$42.95	$42.95	$42.95	539
2023-07-05	$42.34	$42.34	$42.34	$42.34	$42.34	257
2023-07-03	$42.34	$42.34	$42.34	$42.34	$42.34	317
2023-06-30	$41.15	$41.15	$41.15	$41.15	$41.15	349
2023-06-29	$40.50	$40.50	$40.50	$40.50	$40.50	79
2023-06-28	$41.20	$41.20	$40.04	$40.50	$40.50	10,566
2023-06-27	$41.20	$41.20	$41.20	$41.20	$41.20	168
2023-06-26	$41.20	$41.20	$41.20	$41.20	$41.20	397
2023-06-23	$41.40	$43.00	$41.20	$41.20	$41.20	1,550
2023-06-22	$42.50	$42.50	$42.50	$42.50	$42.50	266
2023-06-21	$44.49	$44.49	$44.49	$44.49	$44.49	380
2023-06-20	$45.50	$45.50	$45.50	$45.50	$45.50	418
2023-06-16	$45.50	$45.50	$45.50	$45.50	$45.50	285
2023-06-15	$44.19	$44.19	$44.19	$44.19	$44.19	588
2023-06-14	$43.00	$43.00	$43.00	$43.00	$43.00	346
2023-06-13	$43.00	$43.00	$43.00	$43.00	$43.00	360
2023-06-12	$44.78	$44.78	$43.40	$43.40	$43.40	609
2023-06-09	$43.92	$43.92	$43.92	$43.92	$43.92	469
2023-06-08	$42.75	$42.75	$42.75	$42.75	$42.75	252
2023-06-07	$42.75	$42.75	$42.75	$42.75	$42.75	991
2023-06-06	$39.73	$39.73	$39.73	$39.73	$39.73	478
2023-06-05	$38.94	$41.01	$38.94	$41.01	$41.01	2,045
2023-06-02	$38.36	$38.36	$38.21	$38.21	$38.21	624
2023-06-01	$41.00	$41.00	$38.95	$38.95	$38.14	1,140
2023-05-31	$40.25	$40.94	$40.25	$40.46	$39.62	2,109
2023-05-30	$41.38	$41.38	$41.20	$41.20	$40.34	3,043
2023-05-26	$43.00	$43.02	$41.96	$42.38	$41.50	898
2023-05-25	$42.75	$42.75	$42.75	$42.75	$41.86	451
2023-05-24	$42.36	$42.75	$42.36	$42.75	$41.86	11,933
2023-05-23	$42.38	$42.40	$42.38	$42.40	$41.52	5,270
2023-05-22	$46.05	$46.05	$46.05	$46.05	$45.10	322
2023-05-19	$46.05	$46.05	$42.84	$46.05	$45.10	1,535
2023-05-18	$46.30	$46.30	$43.31	$43.31	$42.41	619
2023-05-17	$45.25	$45.25	$45.25	$45.25	$44.31	637
2023-05-16	$45.19	$45.19	$42.51	$42.51	$41.63	817
2023-05-15	$45.23	$45.23	$44.76	$44.76	$43.83	494
2023-05-12	$44.66	$46.31	$44.66	$45.90	$44.95	4,348
2023-05-11	$46.72	$46.72	$43.33	$43.33	$42.43	928
2023-05-10	$45.80	$45.80	$44.38	$44.38	$43.45	627
2023-05-09	$43.27	$43.27	$43.27	$43.27	$42.37	382
2023-05-08	$43.62	$43.62	$43.62	$43.62	$42.71	474
2023-05-05	$43.77	$43.77	$43.77	$43.77	$42.86	633
2023-05-04	$43.73	$43.73	$43.73	$43.73	$42.82	365
2023-05-03	$44.87	$44.87	$44.87	$44.87	$43.93	175
2023-05-02	$44.87	$44.87	$44.87	$44.87	$43.93	300
2023-05-01	$44.47	$44.47	$41.20	$44.47	$43.54	10,594
2023-04-28	$42.23	$42.23	$42.23	$42.23	$41.35	219
2023-04-27	$42.23	$42.23	$42.23	$42.23	$41.35	900
2023-04-26	$39.42	$39.71	$39.42	$39.71	$38.88	581
2023-04-25	$41.30	$42.55	$41.30	$42.55	$41.67	499
2023-04-24	$41.13	$42.70	$41.13	$41.15	$40.29	1,061
2023-04-21	$40.50	$40.65	$40.50	$40.65	$39.80	1,580
2023-04-20	$40.10	$40.78	$40.10	$40.78	$39.93	19,045
2023-04-19	$38.57	$41.00	$38.57	$41.00	$40.15	15,133
2023-04-18	$41.94	$42.03	$41.94	$42.03	$41.16	1,235
2023-04-17	$38.80	$41.58	$38.31	$41.58	$40.72	2,896
2023-04-14	$37.40	$37.40	$37.40	$37.40	$36.62	957
2023-04-13	$38.21	$39.40	$37.20	$38.21	$37.41	1,295
2023-04-12	$38.40	$39.81	$38.40	$39.49	$38.67	29,900
2023-04-11	$39.19	$39.48	$38.46	$39.45	$38.63	11,738
2023-04-10	$38.42	$39.84	$38.42	$38.96	$38.15	1,851
2023-04-06	$40.48	$40.48	$40.48	$40.48	$39.63	511
2023-04-05	$39.92	$39.92	$39.92	$39.92	$39.09	438
2023-04-04	$39.90	$39.92	$39.57	$39.92	$39.09	786
2023-04-03	$41.19	$41.19	$40.25	$41.02	$40.17	1,913
2023-03-31	$41.85	$42.59	$41.85	$42.59	$41.70	751
2023-03-30	$40.00	$40.75	$40.00	$40.75	$39.90	46,193
2023-03-29	$41.03	$41.03	$41.03	$41.03	$40.18	388
2023-03-28	$46.16	$46.16	$46.16	$46.16	$46.16	79
2023-03-27	$46.16	$46.16	$46.16	$46.16	$46.16	367
2023-03-24	$46.99	$46.99	$46.16	$46.16	$46.16	774
2023-03-23	$45.00	$45.50	$45.00	$45.50	$45.50	1,306
2023-03-22	$44.44	$44.50	$41.75	$42.97	$42.97	1,999
2023-03-21	$41.01	$41.01	$41.01	$41.01	$41.01	271
2023-03-20	$41.01	$41.01	$41.01	$41.01	$41.01	1,234
2023-03-17	$44.06	$44.06	$41.01	$41.01	$41.01	441
2023-03-16	$43.79	$43.79	$41.51	$41.51	$40.96	864
2023-03-15	$42.92	$43.51	$42.92	$43.51	$42.93	13,607
2023-03-14	$44.06	$44.06	$43.50	$43.75	$43.18	11,475
2023-03-13	$44.75	$44.75	$44.75	$44.75	$44.16	237
2023-03-10	$44.75	$44.75	$44.75	$44.75	$44.16	339
2023-03-09	$44.00	$44.00	$44.00	$44.00	$43.42	279
2023-03-08	$44.00	$44.00	$44.00	$44.00	$43.42	23,806
2023-03-07	$46.24	$46.25	$46.24	$46.25	$45.64	1,362
2023-03-06	$43.11	$43.11	$43.11	$43.11	$43.11	758
2023-03-03	$43.59	$43.59	$43.59	$43.59	$43.59	164
2023-03-02	$43.59	$43.59	$43.59	$43.59	$43.59	616
2023-03-01	$41.01	$41.01	$41.01	$41.01	$41.01	814
2023-02-28	$40.00	$40.00	$40.00	$40.00	$40.00	582
2023-02-27	$40.01	$40.01	$40.01	$40.01	$40.01	439
2023-02-24	$40.46	$40.46	$40.46	$40.46	$40.46	269
2023-02-23	$40.60	$41.35	$40.60	$41.35	$41.35	658
2023-02-22	$45.04	$45.04	$41.21	$41.21	$41.21	603
2023-02-21	$40.81	$40.81	$40.81	$40.81	$40.81	1,263
2023-02-17	$41.00	$41.10	$41.00	$41.10	$41.10	385
2023-02-16	$40.63	$40.63	$40.63	$40.63	$40.63	159
2023-02-15	$40.63	$40.63	$40.63	$40.63	$40.63	310
2023-02-14	$40.55	$40.63	$40.55	$40.63	$40.63	548
2023-02-13	$39.74	$39.74	$39.74	$39.74	$39.74	352
2023-02-10	$42.84	$42.84	$39.75	$39.75	$39.75	461
2023-02-09	$42.70	$42.70	$42.70	$42.70	$42.70	167
2023-02-08	$42.70	$42.70	$42.70	$42.70	$42.70	237
2023-02-07	$42.16	$42.16	$42.16	$42.16	$42.16	175
2023-02-06	$44.00	$45.39	$42.16	$42.16	$42.16	1,581
2023-02-03	$43.16	$43.16	$43.16	$43.16	$43.16	347
2023-02-02	$44.00	$44.00	$44.00	$44.00	$44.00	333
2023-02-01	$42.56	$42.56	$42.56	$42.56	$42.56	304
2023-01-31	$42.56	$42.56	$42.56	$42.56	$42.56	484
2023-01-30	$42.01	$42.01	$42.01	$42.01	$42.01	405
2023-01-27	$44.02	$44.45	$44.02	$44.45	$44.45	765
2023-01-26	$45.10	$45.10	$45.10	$45.10	$45.10	507
2023-01-25	$49.15	$49.15	$45.10	$45.10	$45.10	671
2023-01-24	$46.05	$49.74	$46.05	$47.90	$47.90	978
2023-01-23	$46.26	$46.26	$46.26	$46.26	$46.26	285
2023-01-20	$46.26	$46.26	$46.26	$46.26	$46.26	79
2023-01-19	$46.26	$46.26	$46.26	$46.26	$46.26	192
2023-01-18	$46.26	$46.26	$46.26	$46.26	$46.26	880
2023-01-17	$48.35	$48.35	$48.03	$48.03	$48.03	474
2023-01-13	$47.38	$47.38	$47.38	$47.38	$47.38	144
2023-01-12	$47.38	$47.38	$47.38	$47.38	$47.38	428
2023-01-11	$44.01	$44.01	$44.01	$44.01	$44.01	168
2023-01-10	$44.01	$44.01	$44.01	$44.01	$44.01	468
2023-01-09	$44.01	$44.01	$44.01	$44.01	$44.01	700
2023-01-06	$45.68	$45.68	$44.51	$44.51	$44.51	679
2023-01-05	$44.15	$44.15	$44.15	$44.15	$44.15	480
2023-01-04	$45.76	$45.76	$44.11	$44.11	$44.11	442
2023-01-03	$42.44	$42.44	$42.44	$42.44	$42.44	289
2022-12-30	$42.38	$44.75	$42.38	$42.44	$42.44	868
2022-12-29	$42.36	$44.50	$42.36	$42.43	$42.43	1,423
2022-12-28	$43.49	$43.49	$41.42	$41.42	$41.42	514
2022-12-27	$42.19	$42.19	$41.04	$41.04	$41.04	1,797
2022-12-23	$42.06	$42.06	$42.06	$42.06	$42.06	647
2022-12-22	$43.51	$43.51	$43.51	$43.51	$43.51	469
2022-12-21	$45.36	$45.36	$44.07	$44.23	$44.23	961
2022-12-20	$43.56	$43.75	$43.55	$43.56	$43.56	927
2022-12-19	$44.27	$44.55	$44.27	$44.55	$44.55	903
2022-12-16	$42.91	$46.37	$42.91	$46.37	$46.37	1,123
2022-12-15	$48.76	$48.76	$48.76	$48.76	$48.76	614
2022-12-14	$48.76	$48.76	$48.76	$48.76	$48.76	672
2022-12-13	$47.12	$47.12	$47.12	$47.12	$47.12	396
2022-12-12	$46.16	$46.16	$46.16	$46.16	$46.16	522
2022-12-09	$46.41	$46.41	$46.41	$46.41	$46.41	410
2022-12-08	$46.24	$46.41	$46.24	$46.41	$46.41	1,008
2022-12-07	$44.52	$44.52	$44.52	$44.52	$44.52	618
2022-12-06	$45.80	$46.75	$45.53	$45.53	$45.53	1,758
2022-12-05	$47.75	$47.75	$46.52	$46.52	$46.52	1,059
2022-12-02	$45.71	$46.02	$45.71	$46.02	$46.02	616
2022-12-01	$45.08	$45.50	$45.08	$45.50	$44.89	779
2022-11-30	$49.20	$49.20	$49.20	$49.20	$48.54	200
2022-11-29	$48.81	$49.20	$48.81	$49.20	$48.54	1,192
2022-11-28	$46.55	$46.55	$44.61	$44.61	$44.01	1,426
2022-11-25	$46.85	$46.85	$46.85	$46.85	$46.22	68
2022-11-23	$45.40	$47.42	$45.40	$46.85	$46.22	670
2022-11-22	$45.40	$45.40	$45.40	$45.40	$44.79	311
2022-11-21	$45.40	$45.40	$45.40	$45.40	$44.79	881
2022-11-18	$44.90	$44.90	$44.90	$44.90	$44.30	597
2022-11-17	$45.16	$45.16	$45.16	$45.16	$44.56	719
2022-11-16	$48.16	$48.16	$48.16	$48.16	$47.52	333
2022-11-15	$48.16	$48.16	$48.16	$48.16	$47.52	733
2022-11-14	$49.00	$50.40	$49.00	$50.40	$49.73	373
2022-11-11	$49.40	$49.40	$49.40	$49.40	$48.74	112
2022-11-10	$47.00	$50.99	$47.00	$49.40	$48.74	16,458
2022-11-09	$48.10	$48.10	$48.10	$48.10	$47.46	284
2022-11-08	$48.10	$48.10	$48.10	$48.10	$47.46	417
2022-11-07	$48.00	$48.10	$47.82	$47.95	$47.31	3,443
2022-11-04	$49.50	$49.50	$46.53	$49.44	$48.78	1,133
2022-11-03	$47.01	$47.29	$46.07	$46.07	$45.45	4,485
2022-11-02	$46.51	$48.51	$46.51	$48.51	$47.86	915
2022-11-01	$48.19	$48.19	$48.19	$48.19	$47.55	665
2022-10-31	$46.41	$46.47	$46.41	$46.47	$45.85	772
2022-10-28	$46.16	$49.40	$46.16	$47.01	$46.38	4,306
2022-10-27	$48.37	$48.37	$48.37	$48.37	$47.72	351
2022-10-26	$48.38	$48.38	$48.38	$48.38	$47.73	806
2022-10-25	$49.80	$49.80	$46.76	$48.36	$47.71	11,205
2022-10-24	$46.61	$48.20	$45.01	$45.21	$44.61	2,909
2022-10-21	$46.68	$46.68	$46.68	$46.68	$46.06	362
2022-10-20	$43.51	$46.72	$43.51	$46.72	$46.10	613
2022-10-19	$46.90	$46.90	$43.55	$44.31	$43.72	1,385
2022-10-18	$43.91	$46.70	$43.91	$46.70	$46.08	1,210
2022-10-17	$42.41	$42.41	$42.21	$42.21	$41.65	1,437
2022-10-14	$42.21	$45.74	$42.21	$43.46	$43.46	989
2022-10-13	$41.87	$42.01	$41.87	$42.01	$42.01	341
2022-10-12	$42.90	$44.90	$41.05	$44.90	$44.90	2,493
2022-10-11	$44.99	$44.99	$41.10	$41.10	$41.10	639
2022-10-10	$43.28	$43.28	$43.28	$43.28	$43.28	729
2022-10-07	$41.41	$41.41	$41.41	$41.41	$41.41	629
2022-10-06	$41.01	$41.01	$41.01	$41.01	$41.01	117
2022-10-05	$41.01	$41.01	$41.01	$41.01	$41.01	598
2022-10-04	$43.94	$43.94	$43.94	$43.94	$43.94	242
2022-10-03	$41.17	$43.94	$41.17	$43.94	$43.94	935
2022-09-30	$40.51	$41.01	$40.51	$41.01	$41.01	764
2022-09-29	$42.76	$42.76	$42.76	$42.76	$42.76	371
2022-09-28	$46.00	$46.00	$42.60	$42.76	$42.76	4,256
2022-09-27	$48.50	$48.50	$48.25	$48.25	$48.25	911
2022-09-26	$46.87	$46.87	$46.87	$46.87	$46.87	1,397
2022-09-23	$48.64	$48.64	$44.43	$47.28	$47.28	751
2022-09-22	$47.63	$48.50	$45.00	$48.50	$48.50	542
2022-09-21	$45.20	$48.85	$45.20	$48.85	$48.85	1,214
2022-09-20	$45.50	$45.50	$45.50	$45.50	$45.50	264
2022-09-19	$45.50	$45.50	$45.50	$45.50	$45.50	399
2022-09-16	$47.95	$47.95	$47.95	$47.95	$47.95	333
2022-09-15	$49.50	$49.50	$49.19	$49.19	$49.19	1,086
2022-09-14	$49.04	$49.04	$49.04	$49.04	$49.04	265
2022-09-13	$49.04	$49.04	$49.04	$49.04	$49.04	577
2022-09-12	$50.34	$50.34	$49.60	$49.60	$49.60	1,215
2022-09-09	$50.50	$50.50	$50.50	$50.50	$50.50	417
2022-09-08	$46.50	$49.78	$46.50	$49.78	$49.78	805
2022-09-07	$50.50	$50.50	$50.50	$50.50	$50.50	485
2022-09-06	$50.50	$50.50	$50.50	$50.50	$50.50	457
2022-09-02	$51.35	$52.51	$49.51	$52.51	$52.51	2,326
2022-09-01	$51.94	$51.94	$51.94	$51.94	$51.94	369
2022-08-31	$53.05	$53.05	$53.05	$53.05	$53.05	358
2022-08-30	$52.25	$52.25	$52.25	$52.25	$52.25	590
2022-08-29	$53.35	$53.35	$53.35	$53.35	$53.35	801
2022-08-26	$53.80	$54.25	$53.35	$53.35	$53.35	1,497
2022-08-25	$54.50	$54.50	$51.70	$51.70	$51.70	555
2022-08-24	$54.40	$55.50	$54.40	$54.50	$54.02	1,229
2022-08-23	$53.08	$53.08	$53.08	$53.08	$52.60	307
2022-08-22	$53.08	$53.08	$53.08	$53.08	$52.60	489
2022-08-19	$53.73	$55.70	$52.66	$52.66	$52.19	650
2022-08-18	$55.85	$55.85	$53.88	$54.34	$53.86	541
2022-08-17	$52.20	$54.25	$52.20	$54.25	$53.77	765
2022-08-16	$52.29	$52.29	$51.29	$51.29	$50.84	735
2022-08-15	$51.74	$51.74	$51.74	$51.74	$51.28	394
2022-08-12	$51.75	$51.75	$51.74	$51.74	$51.28	455
2022-08-11	$49.78	$49.78	$49.78	$49.78	$49.33	359
2022-08-10	$50.84	$50.84	$50.84	$50.84	$50.39	272
2022-08-09	$49.60	$49.60	$49.60	$49.60	$49.16	451
2022-08-08	$49.60	$49.60	$49.60	$49.60	$49.16	827
2022-08-05	$46.76	$48.68	$46.76	$48.68	$48.25	869
2022-08-04	$46.25	$47.48	$44.77	$47.48	$47.06	2,152
2022-08-03	$47.10	$47.10	$43.31	$43.31	$42.93	3,643
2022-08-02	$44.47	$46.57	$43.71	$45.05	$44.65	1,083
2022-08-01	$47.46	$47.46	$46.15	$46.15	$45.74	778
2022-07-29	$46.86	$46.86	$46.86	$46.86	$46.44	449
2022-07-28	$47.48	$47.48	$47.48	$47.48	$47.06	273
2022-07-27	$47.48	$47.48	$44.00	$47.48	$47.06	3,528
2022-07-26	$47.14	$47.14	$44.51	$44.51	$44.12	1,415
2022-07-25	$47.96	$47.96	$46.41	$46.41	$46.00	812
2022-07-22	$47.39	$47.87	$47.39	$47.87	$47.44	712
2022-07-21	$47.50	$48.37	$47.50	$48.36	$47.93	1,744
2022-07-20	$47.84	$47.84	$47.84	$47.84	$47.42	1,046
2022-07-19	$45.98	$45.98	$45.98	$45.98	$45.57	762
2022-07-18	$45.71	$45.71	$45.70	$45.70	$45.30	828
2022-07-15	$45.19	$45.19	$45.19	$45.19	$44.79	899
2022-07-14	$44.02	$46.43	$42.01	$46.43	$46.02	2,686
2022-07-13	$44.49	$44.65	$44.49	$44.65	$44.25	941
2022-07-12	$46.24	$46.24	$45.74	$45.74	$45.33	720
2022-07-11	$47.00	$47.00	$47.00	$47.00	$46.58	1,101
2022-07-08	$44.74	$44.74	$40.76	$44.70	$44.30	1,590
2022-07-07	$44.64	$44.64	$40.25	$44.64	$44.24	1,000
2022-07-06	$38.16	$40.60	$38.16	$38.20	$37.86	1,318
2022-07-05	$40.70	$40.70	$38.00	$38.00	$37.66	991
2022-07-01	$43.60	$43.60	$43.60	$43.60	$43.21	464
2022-06-30	$43.64	$43.64	$41.44	$41.44	$41.07	2,987
2022-06-29	$44.00	$45.80	$44.00	$45.80	$45.39	566
2022-06-28	$41.82	$45.58	$41.66	$45.58	$45.18	943
2022-06-27	$42.72	$42.72	$42.72	$42.72	$42.34	544
2022-06-24	$39.68	$44.54	$39.68	$44.54	$44.15	986
2022-06-23	$42.00	$42.00	$41.07	$41.10	$40.74	812
2022-06-22	$43.61	$44.89	$43.61	$44.89	$44.49	971
2022-06-21	$44.80	$45.52	$44.80	$45.51	$45.11	963
2022-06-17	$44.89	$44.90	$44.89	$44.90	$44.50	1,218
2022-06-16	$44.92	$44.92	$42.58	$42.58	$42.20	1,367
2022-06-15	$42.25	$45.46	$42.25	$45.39	$44.99	1,701
2022-06-14	$42.00	$42.13	$42.00	$42.13	$41.76	560
2022-06-13	$43.45	$43.45	$42.10	$42.75	$42.37	2,534
2022-06-10	$49.00	$49.00	$49.00	$49.00	$48.57	313
2022-06-09	$46.50	$46.50	$46.50	$46.50	$46.09	342
2022-06-08	$46.50	$46.50	$46.50	$46.50	$46.09	352
2022-06-07	$46.50	$46.50	$46.50	$46.50	$46.09	290
2022-06-06	$48.75	$48.75	$45.02	$45.02	$44.62	654
2022-06-03	$46.42	$46.42	$46.42	$46.42	$46.01	1,374
2022-06-02	$46.27	$47.14	$44.74	$44.77	$44.37	3,821
2022-06-01	$45.20	$45.20	$45.20	$45.20	$44.80	311
2022-05-31	$45.74	$47.69	$45.05	$45.20	$44.80	1,542
2022-05-27	$46.87	$46.87	$46.87	$46.87	$46.87	220
2022-05-26	$45.68	$46.87	$45.68	$46.87	$46.87	658
2022-05-25	$45.89	$45.89	$44.46	$44.46	$44.46	546
2022-05-24	$46.76	$48.41	$46.76	$48.41	$48.41	479
2022-05-23	$46.27	$46.27	$46.27	$46.27	$46.27	312
2022-05-20	$46.27	$46.27	$46.27	$46.27	$46.27	670
2022-05-19	$45.99	$45.99	$45.99	$45.99	$45.99	165
2022-05-18	$45.99	$45.99	$45.99	$45.99	$45.99	372
2022-05-17	$45.99	$45.99	$45.99	$45.99	$45.99	144
2022-05-16	$45.26	$45.99	$45.26	$45.99	$45.99	631
2022-05-13	$42.22	$42.22	$42.22	$42.22	$42.22	175
2022-05-12	$42.02	$45.10	$42.02	$42.22	$42.22	829
2022-05-11	$42.00	$42.00	$42.00	$42.00	$42.00	512
2022-05-10	$43.40	$43.40	$42.00	$42.00	$42.00	695
2022-05-09	$43.75	$43.75	$43.75	$43.75	$43.75	640
2022-05-06	$43.99	$43.99	$42.62	$42.62	$42.62	900
2022-05-05	$44.90	$44.90	$44.90	$44.90	$44.90	526
2022-05-04	$44.98	$44.98	$42.62	$44.90	$44.90	1,139
2022-05-03	$44.99	$44.99	$44.99	$44.99	$44.99	3,644
2022-05-02	$44.24	$44.24	$44.24	$44.24	$44.24	1,487
2022-04-29	$46.08	$46.08	$46.08	$46.08	$46.08	336
2022-04-28	$46.75	$49.00	$46.75	$48.90	$48.90	2,940
2022-04-27	$47.42	$47.50	$47.42	$47.50	$47.50	552
2022-04-26	$47.50	$47.50	$47.50	$47.50	$47.50	645
2022-04-25	$47.50	$47.50	$47.50	$47.50	$47.50	645
2022-04-22	$47.61	$49.93	$47.41	$49.93	$49.93	672
2022-04-21	$48.67	$49.80	$48.67	$49.50	$49.50	684
2022-04-20	$47.34	$47.34	$47.34	$47.34	$47.34	398
2022-04-19	$50.10	$50.10	$47.34	$47.34	$47.34	878
2022-04-18	$47.28	$47.28	$47.28	$47.28	$47.28	359
2022-04-14	$47.11	$47.11	$47.11	$47.11	$47.11	371
2022-04-13	$47.11	$47.11	$47.11	$47.11	$47.11	383
2022-04-12	$47.11	$47.11	$47.11	$47.11	$47.11	554
2022-04-11	$47.02	$47.11	$47.02	$47.11	$47.11	527
2022-04-08	$50.90	$50.90	$50.90	$50.90	$50.90	499
2022-04-07	$50.70	$50.70	$50.70	$50.70	$50.70	568
2022-04-06	$50.70	$50.70	$50.70	$50.70	$50.70	769
2022-04-05	$50.79	$50.79	$50.79	$50.79	$50.79	520
2022-04-04	$51.74	$51.74	$51.74	$51.74	$51.74	146
2022-04-01	$51.74	$51.74	$51.74	$51.74	$51.74	338
2022-03-31	$51.98	$51.98	$51.98	$51.98	$51.98	247
2022-03-30	$51.98	$51.98	$51.98	$51.98	$51.98	424
2022-03-29	$50.50	$50.50	$50.50	$50.50	$50.50	1,343
2022-03-28	$49.29	$49.29	$49.29	$49.29	$49.29	145
2022-03-25	$49.29	$49.29	$49.29	$49.29	$49.29	192
2022-03-24	$49.29	$49.29	$49.29	$49.29	$49.29	115
2022-03-23	$50.98	$50.98	$49.29	$49.29	$49.29	477
2022-03-22	$46.82	$46.82	$46.82	$46.82	$46.82	324
2022-03-21	$47.52	$47.52	$47.52	$47.52	$47.52	233
2022-03-18	$47.52	$47.52	$47.52	$47.52	$47.52	233
2022-03-17	$46.59	$47.52	$46.59	$47.52	$47.52	3,075
2022-03-16	$46.58	$47.14	$46.58	$47.14	$47.14	3,798
2022-03-15	$47.14	$47.14	$46.57	$47.14	$47.14	750
2022-03-14	$47.80	$47.80	$47.80	$47.80	$47.80	382
2022-03-11	$47.99	$47.99	$47.99	$47.99	$47.99	291
2022-03-10	$47.99	$47.99	$47.99	$47.99	$47.99	185
2022-03-09	$44.15	$47.99	$44.15	$47.99	$47.99	1,423
2022-03-08	$48.15	$48.15	$44.23	$44.23	$44.23	2,929
2022-03-07	$51.37	$51.37	$51.37	$51.37	$51.37	335
2022-03-04	$51.37	$51.37	$51.37	$51.37	$51.37	156
2022-03-03	$51.40	$51.40	$50.61	$50.78	$50.78	597
2022-03-02	$52.97	$52.97	$52.97	$52.97	$52.97	341
2022-03-01	$52.97	$52.97	$52.97	$52.97	$52.97	474
2022-02-28	$51.79	$51.79	$51.79	$51.79	$51.79	609
2022-02-25	$51.79	$51.79	$51.79	$51.79	$51.79	541
2022-02-24	$49.12	$49.12	$49.12	$49.12	$49.12	648
2022-02-23	$53.91	$53.91	$53.91	$53.91	$53.91	391
2022-02-22	$52.80	$52.80	$52.80	$52.80	$52.80	1,015
2022-02-18	$53.00	$53.00	$53.00	$53.00	$53.00	756
2022-02-17	$51.70	$51.70	$51.70	$51.70	$51.70	128
2022-02-16	$51.70	$51.70	$51.70	$51.70	$51.70	287
2022-02-15	$52.23	$53.14	$51.12	$51.70	$51.70	2,689
2022-02-14	$51.67	$51.67	$50.72	$50.72	$50.72	375
2022-02-11	$52.99	$52.99	$52.99	$52.99	$52.99	228
2022-02-10	$51.56	$52.99	$51.56	$52.99	$52.99	797
2022-02-09	$52.95	$52.95	$52.95	$52.95	$52.95	864
2022-02-08	$50.37	$51.71	$50.37	$51.71	$51.71	1,945
2022-02-07	$52.24	$52.99	$52.24	$52.99	$52.99	848
2022-02-04	$52.99	$52.99	$52.99	$52.99	$52.99	280
2022-02-03	$52.99	$52.99	$52.99	$52.99	$52.99	377
2022-02-02	$51.53	$51.53	$51.53	$51.53	$51.53	563
2022-02-01	$51.02	$53.00	$51.02	$53.00	$53.00	536
2022-01-31	$51.09	$51.09	$51.09	$51.09	$51.09	613
2022-01-28	$51.64	$52.17	$51.64	$52.17	$52.17	664
2022-01-27	$53.89	$53.89	$51.75	$51.75	$51.75	2,306
2022-01-26	$52.42	$53.99	$50.86	$53.97	$53.97	4,188
2022-01-25	$49.74	$49.74	$49.74	$49.74	$49.74	285
2022-01-24	$49.74	$49.74	$49.74	$49.74	$49.74	2,739
2022-01-21	$56.42	$56.42	$56.42	$56.42	$56.42	307
2022-01-20	$56.42	$56.42	$56.42	$56.42	$56.42	361
2022-01-19	$55.65	$56.42	$55.32	$56.42	$56.42	995
2022-01-18	$53.34	$53.34	$53.34	$53.34	$53.34	259
2022-01-14	$53.34	$53.34	$53.34	$53.34	$53.34	328
2022-01-13	$53.34	$53.34	$53.34	$53.34	$53.34	107
2022-01-12	$53.34	$53.34	$53.34	$53.34	$53.34	115
2022-01-11	$53.34	$53.34	$53.34	$53.34	$53.34	169
2022-01-10	$53.26	$53.34	$53.26	$53.34	$53.34	323
2022-01-07	$50.78	$50.78	$50.78	$50.78	$50.78	180
2022-01-06	$50.78	$50.78	$50.78	$50.78	$50.78	127
2022-01-05	$50.78	$50.78	$50.78	$50.78	$50.78	141
2022-01-04	$50.78	$50.78	$50.78	$50.78	$50.78	12
2022-01-03	$50.78	$50.78	$50.78	$50.78	$50.78	92
2021-12-31	$50.78	$50.78	$50.78	$50.78	$50.78	170
2021-12-30	$50.78	$50.78	$50.78	$50.78	$50.78	348
2021-12-29	$51.99	$52.00	$50.78	$50.78	$50.78	1,304
2021-12-28	$50.96	$51.91	$50.96	$51.91	$51.91	411
2021-12-27	$49.52	$49.52	$49.52	$49.52	$49.52	316
2021-12-23	$50.55	$50.55	$48.62	$48.62	$48.62	4,503
2021-12-22	$49.08	$49.08	$49.08	$49.08	$49.08	672
2021-12-21	$48.50	$48.50	$48.50	$48.50	$48.50	218
2021-12-20	$48.29	$48.85	$48.29	$48.50	$48.50	1,219
2021-12-17	$50.00	$50.00	$50.00	$50.00	$50.00	386
2021-12-16	$49.45	$49.45	$49.45	$49.45	$49.45	20,655
2021-12-15	$49.45	$49.45	$49.45	$49.45	$49.45	601
2021-12-14	$49.33	$49.33	$49.33	$49.33	$49.33	794
2021-12-13	$50.29	$50.37	$49.85	$50.37	$50.37	2,311
2021-12-10	$50.33	$50.33	$50.33	$50.33	$50.33	499
2021-12-09	$50.25	$50.25	$50.25	$50.25	$50.25	102
2021-12-08	$50.25	$50.25	$50.25	$50.25	$50.25	516
2021-12-07	$50.33	$50.33	$50.25	$50.25	$50.25	822
2021-12-06	$50.33	$50.33	$50.33	$50.33	$50.33	259
2021-12-03	$50.33	$50.33	$50.33	$50.33	$50.33	353
2021-12-02	$49.66	$50.33	$48.12	$50.33	$50.33	1,704
2021-12-01	$48.12	$48.12	$48.12	$48.12	$48.12	391
2021-11-30	$47.89	$47.89	$47.89	$47.89	$47.89	251
2021-11-29	$47.89	$47.89	$47.89	$47.89	$47.89	299
2021-11-26	$47.89	$47.89	$47.89	$47.89	$47.89	319
2021-11-24	$49.37	$49.37	$49.37	$49.37	$48.32	117
2021-11-23	$49.37	$49.37	$49.37	$49.37	$48.32	344
2021-11-22	$48.01	$48.01	$48.01	$48.01	$46.98	87
2021-11-19	$48.01	$48.01	$48.01	$48.01	$46.98	372
2021-11-18	$48.50	$48.50	$48.50	$48.50	$47.46	301
2021-11-17	$48.70	$49.09	$48.50	$48.50	$47.46	2,099
2021-11-16	$49.51	$49.51	$48.75	$48.75	$47.71	510
2021-11-15	$49.16	$50.26	$49.16	$50.26	$49.19	1,296
2021-11-12	$50.32	$50.32	$49.18	$49.18	$48.13	568
2021-11-11	$48.68	$50.27	$48.68	$50.26	$49.19	1,539
2021-11-10	$49.18	$49.18	$49.18	$49.18	$48.12	232
2021-11-09	$50.25	$50.25	$50.25	$50.25	$49.18	65
2021-11-08	$49.87	$50.25	$49.87	$50.25	$49.18	953
2021-11-05	$49.14	$49.14	$49.14	$49.14	$48.09	182
2021-11-04	$49.14	$49.14	$49.14	$49.14	$48.09	420
2021-11-03	$49.43	$49.49	$49.32	$49.49	$48.43	2,900
2021-11-02	$49.35	$49.35	$48.97	$48.97	$47.92	273
2021-11-01	$48.97	$48.97	$48.97	$48.97	$47.92	273
2021-10-29	$48.97	$48.97	$48.97	$48.97	$47.92	151
2021-10-28	$48.97	$49.43	$48.50	$49.43	$48.37	1,086
2021-10-27	$48.98	$49.23	$48.98	$49.23	$48.18	816
2021-10-26	$48.50	$48.50	$48.50	$48.50	$47.47	309
2021-10-25	$48.79	$48.79	$48.79	$48.79	$47.75	268
2021-10-22	$48.79	$48.79	$48.79	$48.79	$47.75	312
2021-10-21	$48.71	$48.71	$48.71	$48.71	$47.67	469
2021-10-20	$47.18	$47.18	$47.18	$47.18	$46.17	199
2021-10-19	$47.12	$47.12	$46.61	$46.61	$45.61	412
2021-10-18	$46.48	$46.48	$46.48	$46.48	$45.48	112
2021-10-15	$46.48	$46.48	$46.48	$46.48	$45.48	463
2021-10-14	$46.38	$46.38	$46.38	$46.38	$45.38	231
2021-10-13	$46.38	$46.38	$46.38	$46.38	$45.38	315
2021-10-12	$45.56	$47.10	$45.56	$46.38	$45.38	1,619
2021-10-11	$45.40	$45.40	$45.40	$45.40	$44.43	3,350
2021-10-08	$44.50	$45.00	$44.50	$45.00	$44.04	1,623
2021-10-07	$44.25	$44.25	$44.25	$44.25	$43.31	1,632
2021-10-06	$45.42	$45.42	$45.42	$45.42	$44.45	710
2021-10-05	$44.12	$45.51	$44.00	$44.00	$43.06	10,672
2021-10-04	$44.00	$45.75	$44.00	$44.98	$44.02	4,776
2021-10-01	$44.00	$44.00	$44.00	$44.00	$43.06	166
2021-09-30	$44.00	$44.00	$44.00	$44.00	$43.06	31
2021-09-29	$44.00	$44.00	$44.00	$44.00	$43.06	366
2021-09-28	$46.28	$46.28	$46.28	$46.28	$45.29	138
2021-09-27	$46.28	$46.28	$46.28	$46.28	$45.29	566
2021-09-24	$44.75	$44.75	$44.75	$44.75	$43.79	52
2021-09-23	$43.95	$44.75	$43.95	$44.75	$43.79	438
2021-09-22	$46.36	$46.36	$46.36	$46.36	$45.37	130
2021-09-21	$43.95	$46.35	$43.95	$46.35	$45.36	462
2021-09-20	$43.99	$43.99	$43.99	$43.99	$43.05	243
2021-09-17	$43.99	$43.99	$43.99	$43.99	$43.05	4
2021-09-16	$43.99	$43.99	$43.99	$43.99	$43.05	54
2021-09-15	$43.99	$43.99	$43.99	$43.99	$43.05	136
2021-09-14	$43.99	$43.99	$43.99	$43.99	$43.05	101
2021-09-13	$43.99	$43.99	$43.99	$43.99	$43.05	5,075
2021-09-10	$43.99	$43.99	$43.99	$43.99	$43.05	89
2021-09-09	$43.99	$43.99	$43.99	$43.99	$43.05	338
2021-09-08	$43.50	$43.50	$43.19	$43.19	$42.27	1,672
2021-09-07	$43.90	$43.90	$43.19	$43.90	$42.96	401
2021-09-03	$43.21	$43.91	$43.21	$43.91	$42.97	773
2021-09-02	$43.50	$44.64	$43.50	$44.64	$43.69	1,108
2021-09-01	$43.40	$43.40	$43.40	$43.40	$42.47	1,112
2021-08-31	$43.25	$43.25	$43.25	$43.25	$42.33	693
2021-08-30	$44.68	$44.68	$44.68	$44.68	$43.73	1,154
2021-08-27	$44.68	$44.68	$43.21	$43.21	$42.28	2,108
2021-08-26	$43.25	$43.25	$42.80	$42.80	$41.89	351
2021-08-25	$43.81	$43.81	$43.81	$43.81	$42.87	905
2021-08-24	$43.30	$43.30	$43.30	$43.30	$42.38	234
2021-08-23	$43.73	$43.73	$43.73	$43.73	$42.80	21
2021-08-20	$43.73	$43.73	$43.73	$43.73	$42.80	82
2021-08-19	$43.73	$43.73	$43.73	$43.73	$42.80	93
2021-08-18	$43.35	$43.73	$42.70	$43.73	$42.80	2,546
2021-08-17	$43.49	$43.49	$43.49	$43.49	$42.56	168
2021-08-16	$42.71	$43.49	$42.71	$43.49	$42.56	6,403
2021-08-13	$43.48	$44.85	$41.90	$43.93	$42.99	8,902
2021-08-12	$40.31	$40.31	$40.31	$40.31	$39.45	275
2021-08-11	$41.21	$42.20	$41.21	$42.20	$40.77	390
2021-08-10	$40.62	$41.78	$40.62	$41.78	$40.37	511
2021-08-09	$41.79	$41.79	$41.79	$41.79	$40.38	1,178
2021-08-06	$40.76	$42.09	$40.76	$42.09	$40.67	1,260
2021-08-05	$41.66	$41.66	$41.66	$41.66	$40.25	248
2021-08-04	$40.58	$41.66	$40.58	$41.66	$40.25	470
2021-08-03	$40.21	$42.19	$40.13	$41.63	$40.22	61,829
2021-08-02	$40.28	$40.28	$40.28	$40.28	$38.92	327
2021-07-30	$39.08	$39.08	$39.08	$39.08	$37.75	538
2021-07-29	$39.08	$39.08	$39.08	$39.08	$37.75	0
2021-07-28	$39.08	$39.08	$39.08	$39.08	$37.75	24
2021-07-27	$39.08	$39.08	$39.08	$39.08	$37.75	32
2021-07-26	$39.08	$39.08	$39.08	$39.08	$37.75	226
2021-07-23	$38.01	$38.01	$38.01	$38.01	$36.73	1,494
2021-07-22	$38.01	$38.01	$38.01	$38.01	$36.73	7,939
2021-07-21	$40.02	$40.02	$40.02	$40.02	$38.67	24
2021-07-20	$40.02	$40.02	$40.02	$40.02	$38.67	130
2021-07-19	$40.02	$40.02	$40.02	$40.02	$38.67	0
2021-07-16	$40.02	$40.02	$40.02	$40.02	$38.67	21
2021-07-15	$40.02	$40.02	$40.02	$40.02	$38.67	0
2021-07-14	$40.02	$40.02	$40.02	$40.02	$38.67	25
2021-07-13	$40.02	$40.02	$40.02	$40.02	$38.67	0
2021-07-12	$40.02	$40.02	$40.02	$40.02	$38.67	6
2021-07-09	$40.02	$40.02	$40.02	$40.02	$38.67	0
2021-07-08	$40.02	$40.02	$40.02	$40.02	$38.67	147
2021-07-07	$41.98	$41.98	$41.98	$41.98	$40.56	30
2021-07-06	$41.98	$41.98	$41.98	$41.98	$40.56	40
2021-07-02	$41.98	$41.98	$41.98	$41.98	$40.56	25
2021-07-01	$41.98	$41.98	$41.98	$41.98	$40.56	19
2021-06-30	$41.98	$41.98	$41.98	$41.98	$40.56	43
2021-06-29	$41.98	$41.98	$41.98	$41.98	$40.56	0
2021-06-28	$41.98	$41.98	$41.98	$41.98	$40.56	1
2021-06-25	$41.98	$41.98	$41.98	$41.98	$40.56	110
2021-06-24	$41.98	$41.98	$41.98	$41.98	$40.56	22
2021-06-23	$40.13	$41.98	$40.13	$41.98	$40.56	533
2021-06-22	$39.42	$39.42	$39.42	$39.42	$38.09	0
2021-06-21	$39.42	$39.42	$39.42	$39.42	$38.09	104
2021-06-18	$39.42	$39.42	$39.42	$39.42	$38.09	31
2021-06-17	$39.42	$39.42	$39.42	$39.42	$38.09	30
2021-06-16	$39.42	$39.42	$39.42	$39.42	$38.09	31
2021-06-15	$39.42	$39.42	$39.42	$39.42	$38.09	5
2021-06-14	$39.42	$39.42	$39.42	$39.42	$38.09	30
2021-06-11	$41.50	$41.50	$39.42	$39.42	$38.09	2,291
2021-06-10	$42.00	$42.00	$42.00	$42.00	$40.58	132
2021-06-09	$42.00	$42.00	$42.00	$42.00	$40.58	1,109
2021-06-08	$43.49	$43.79	$42.50	$42.59	$41.15	4,068
2021-06-07	$40.00	$40.00	$40.00	$40.00	$38.65	0
2021-06-04	$40.00	$40.00	$40.00	$40.00	$38.65	310
2021-06-03	$41.43	$41.43	$41.43	$41.43	$40.03	23
2021-06-02	$41.43	$41.43	$41.43	$41.43	$40.03	70
2021-06-01	$41.43	$41.43	$41.43	$41.43	$40.03	4
2021-05-28	$41.43	$41.43	$41.43	$41.43	$40.03	0
2021-05-27	$41.43	$41.43	$41.43	$41.43	$40.03	12
2021-05-26	$41.43	$41.43	$41.43	$41.43	$40.03	72
2021-05-25	$43.48	$43.48	$41.43	$41.43	$40.03	6,476
2021-05-24	$41.89	$41.89	$41.89	$41.89	$40.47	27
2021-05-21	$41.89	$41.89	$41.89	$41.89	$40.47	143
2021-05-20	$41.89	$41.89	$41.89	$41.89	$40.47	40
2021-05-19	$41.89	$41.89	$41.89	$41.89	$40.47	105
2021-05-18	$41.89	$41.89	$41.89	$41.89	$40.47	64
2021-05-17	$41.89	$41.89	$41.89	$41.89	$40.47	9
2021-05-14	$41.89	$41.89	$41.89	$41.89	$40.47	21
2021-05-13	$41.89	$41.89	$41.89	$41.89	$40.47	3
2021-05-12	$41.89	$41.89	$41.89	$41.89	$40.47	0
2021-05-11	$41.89	$41.89	$41.89	$41.89	$40.47	19
2021-05-10	$41.89	$41.89	$41.89	$41.89	$40.47	78
2021-05-07	$41.89	$41.89	$41.89	$41.89	$40.47	0
2021-05-06	$40.66	$41.89	$40.66	$41.89	$40.47	2,010
2021-05-05	$39.41	$39.41	$39.41	$39.41	$38.08	69
2021-05-04	$39.41	$39.41	$39.41	$39.41	$38.08	137
2021-05-03	$39.75	$39.75	$39.75	$39.75	$38.41	104
2021-04-30	$39.75	$39.75	$39.75	$39.75	$38.41	30
2021-04-29	$39.75	$39.75	$39.75	$39.75	$38.41	94
2021-04-28	$39.75	$39.85	$39.75	$39.75	$38.41	6,000
2021-04-27	$40.45	$40.45	$40.45	$40.45	$39.08	125
2021-04-26	$38.51	$38.75	$38.51	$38.75	$37.44	732
2021-04-23	$41.90	$41.90	$41.90	$41.90	$40.48	0
2021-04-22	$41.90	$41.90	$41.90	$41.90	$40.48	0
2021-04-21	$41.90	$41.90	$41.90	$41.90	$40.48	0
2021-04-20	$41.90	$41.90	$41.90	$41.90	$40.48	0
2021-04-19	$41.90	$41.90	$41.90	$41.90	$40.48	230
2021-04-16	$40.00	$40.00	$40.00	$40.00	$38.65	0
2021-04-15	$40.00	$40.00	$40.00	$40.00	$38.65	590
2021-04-14	$40.85	$40.85	$40.85	$40.85	$39.46	20
2021-04-13	$40.85	$40.85	$40.85	$40.85	$39.46	106
2021-04-12	$37.21	$37.21	$37.21	$37.21	$35.95	0
2021-04-09	$37.21	$37.21	$37.21	$37.21	$35.95	0
2021-04-08	$37.21	$37.21	$37.21	$37.21	$35.95	0
2021-04-07	$37.21	$37.21	$37.21	$37.21	$35.95	0
2021-04-06	$37.21	$37.21	$37.21	$37.21	$35.95	22
2021-04-05	$37.21	$37.21	$37.21	$37.21	$35.95	4
2021-04-01	$37.21	$37.21	$37.21	$37.21	$35.95	10
2021-03-31	$37.21	$37.21	$37.21	$37.21	$35.95	41
2021-03-30	$37.21	$37.21	$37.21	$37.21	$35.95	33
2021-03-29	$37.21	$37.21	$37.21	$37.21	$35.95	131
2021-03-26	$37.20	$37.20	$37.20	$37.20	$35.94	41
2021-03-25	$37.20	$37.20	$37.20	$37.20	$35.94	0
2021-03-24	$37.20	$37.20	$37.20	$37.20	$35.94	0
2021-03-23	$37.20	$37.20	$37.20	$37.20	$35.94	0
2021-03-22	$37.20	$37.20	$37.20	$37.20	$35.94	10
2021-03-19	$37.20	$37.20	$37.20	$37.20	$35.94	0
2021-03-18	$37.20	$37.20	$37.20	$37.20	$35.94	10
2021-03-17	$37.20	$37.20	$37.20	$37.20	$35.94	0
2021-03-16	$37.20	$37.20	$37.20	$37.20	$35.94	100
2021-03-15	$38.60	$38.60	$38.60	$38.60	$37.30	45
2021-03-12	$38.60	$38.60	$38.60	$38.60	$37.30	38
2021-03-11	$37.95	$38.60	$37.95	$38.60	$37.30	352
2021-03-10	$36.11	$36.11	$36.11	$36.11	$34.89	73
2021-03-09	$36.11	$36.11	$36.11	$36.11	$34.89	0
2021-03-08	$36.11	$36.11	$36.11	$36.11	$34.89	2,061
2021-03-05	$36.11	$36.11	$36.11	$36.11	$34.89	800
2021-03-04	$36.60	$36.60	$36.60	$36.60	$35.36	38
2021-03-03	$36.60	$36.60	$36.60	$36.60	$35.36	11
2021-03-02	$36.60	$36.60	$36.60	$36.60	$35.36	3,085
2021-03-01	$35.69	$35.69	$35.69	$35.69	$34.48	80
2021-02-26	$35.69	$35.69	$35.69	$35.69	$34.48	45
2021-02-25	$35.69	$35.69	$35.69	$35.69	$34.48	45
2021-02-24	$35.69	$35.69	$35.69	$35.69	$34.48	154
2021-02-23	$36.00	$36.00	$36.00	$36.00	$34.78	22
2021-02-22	$36.00	$36.00	$36.00	$36.00	$34.78	0
2021-02-19	$36.00	$36.00	$36.00	$36.00	$34.78	8
2021-02-18	$36.00	$36.00	$36.00	$36.00	$34.78	15
2021-02-17	$36.00	$36.00	$36.00	$36.00	$34.78	0
2021-02-16	$36.00	$36.00	$36.00	$36.00	$34.78	15
2021-02-12	$36.00	$36.00	$36.00	$36.00	$34.78	37
2021-02-11	$36.00	$36.00	$36.00	$36.00	$34.78	0
2021-02-10	$36.00	$36.00	$36.00	$36.00	$34.78	0
2021-02-09	$36.00	$36.00	$36.00	$36.00	$34.78	0
2021-02-08	$36.00	$36.00	$36.00	$36.00	$34.78	1,600
2021-02-05	$36.32	$36.32	$36.32	$36.32	$35.09	49
2021-02-04	$36.32	$36.32	$36.32	$36.32	$35.09	88
2021-02-03	$36.32	$36.32	$36.32	$36.32	$35.09	31
2021-02-02	$36.32	$36.32	$36.32	$36.32	$35.09	15
2021-02-01	$36.32	$36.32	$36.32	$36.32	$35.09	262
2021-01-29	$36.05	$36.05	$36.05	$36.05	$34.83	0
2021-01-28	$36.05	$36.05	$36.05	$36.05	$34.83	94
2021-01-27	$36.05	$36.05	$36.05	$36.05	$34.83	15
2021-01-26	$36.05	$36.05	$36.05	$36.05	$34.83	12
2021-01-25	$36.05	$36.05	$36.05	$36.05	$34.83	166
2021-01-22	$35.20	$35.20	$35.00	$35.20	$34.01	1,149
2021-01-21	$37.91	$37.91	$37.91	$37.91	$36.63	1,000
2021-01-20	$37.91	$37.91	$37.91	$37.91	$36.63	145
2021-01-19	$36.60	$36.60	$36.60	$36.60	$35.36	285
2021-01-15	$37.24	$37.24	$37.24	$37.24	$35.98	34
2021-01-14	$37.24	$37.24	$37.24	$37.24	$35.98	0
2021-01-13	$37.24	$37.24	$37.24	$37.24	$35.98	200
2021-01-12	$35.05	$35.05	$35.05	$35.05	$33.87	25
2021-01-11	$35.05	$35.05	$35.05	$35.05	$33.87	4
2021-01-08	$35.05	$35.05	$35.05	$35.05	$33.87	19
2021-01-07	$35.05	$35.05	$35.05	$35.05	$33.87	100
2021-01-06	$32.44	$32.44	$32.44	$32.44	$31.34	0
2021-01-05	$32.44	$32.44	$32.44	$32.44	$31.34	1
2021-01-04	$32.44	$32.44	$32.44	$32.44	$31.34	44
2020-12-31	$32.44	$32.44	$32.44	$32.44	$31.34	4,767
2020-12-30	$32.44	$32.44	$32.44	$32.44	$31.34	0
2020-12-29	$32.44	$32.44	$32.44	$32.44	$31.34	1
2020-12-28	$32.44	$32.44	$32.44	$32.44	$31.34	159
2020-12-24	$32.44	$32.44	$32.44	$32.44	$31.34	0
2020-12-23	$32.44	$32.44	$32.44	$32.44	$31.34	0
2020-12-22	$32.44	$32.44	$32.44	$32.44	$31.34	159
2020-12-21	$32.44	$32.44	$32.44	$32.44	$31.34	288
2020-12-18	$34.90	$34.90	$34.90	$34.90	$33.72	681
2020-12-17	$34.90	$34.90	$34.90	$34.90	$33.72	8
2020-12-16	$34.90	$34.90	$34.90	$34.90	$33.72	3
2020-12-15	$34.90	$34.90	$34.90	$34.90	$33.72	5
2020-12-14	$34.90	$34.90	$34.90	$34.90	$33.72	44
2020-12-11	$34.90	$34.90	$34.90	$34.90	$33.72	84
2020-12-10	$32.41	$32.41	$32.41	$32.41	$31.31	28
2020-12-09	$32.41	$32.41	$32.41	$32.41	$31.31	28
2020-12-08	$32.41	$32.41	$32.41	$32.41	$31.31	0
2020-12-07	$32.41	$32.41	$32.41	$32.41	$31.31	0
2020-12-04	$32.41	$32.41	$32.41	$32.41	$31.31	0
2020-12-03	$32.41	$32.41	$32.41	$32.41	$31.31	0
2020-12-02	$32.41	$32.41	$32.41	$32.41	$31.31	0
2020-12-01	$32.41	$32.41	$32.41	$32.41	$31.31	68
2020-11-30	$32.41	$32.41	$32.41	$32.41	$31.31	35
2020-11-27	$32.41	$32.41	$32.41	$32.41	$31.31	394
2020-11-25	$31.20	$31.20	$31.20	$31.20	$30.15	0
2020-11-24	$31.20	$31.20	$31.20	$31.20	$30.15	34
2020-11-23	$31.20	$31.20	$31.20	$31.20	$30.15	0
2020-11-20	$31.20	$31.20	$31.20	$31.20	$30.15	0
2020-11-19	$31.20	$31.20	$31.20	$31.20	$30.15	0
2020-11-18	$31.20	$31.20	$31.20	$31.20	$30.15	34
2020-11-17	$31.20	$31.20	$31.20	$31.20	$30.15	148
2020-11-16	$31.40	$31.40	$31.40	$31.40	$30.34	0
2020-11-13	$31.40	$31.40	$31.40	$31.40	$30.34	3
2020-11-12	$31.40	$31.40	$31.40	$31.40	$30.34	3
2020-11-11	$31.40	$31.40	$31.40	$31.40	$30.34	0
2020-11-10	$31.40	$31.40	$31.40	$31.40	$30.34	12
2020-11-09	$31.40	$31.40	$31.40	$31.40	$30.34	0
2020-11-06	$31.40	$31.40	$31.40	$31.40	$30.34	48
2020-11-05	$31.40	$31.40	$31.40	$31.40	$30.34	152
2020-11-04	$28.80	$28.80	$28.60	$28.60	$27.63	305
2020-11-03	$29.00	$29.00	$29.00	$29.00	$28.02	5
2020-11-02	$29.00	$29.00	$29.00	$29.00	$28.02	0
2020-10-30	$28.50	$29.00	$28.50	$29.00	$28.02	1,142
2020-10-29	$29.39	$29.39	$29.39	$29.39	$28.39	109
2020-10-28	$29.39	$29.39	$29.39	$29.39	$28.39	5
2020-10-27	$29.39	$29.39	$29.39	$29.39	$28.39	9
2020-10-26	$29.39	$29.39	$29.39	$29.39	$28.39	24
2020-10-23	$29.39	$29.39	$29.39	$29.39	$28.39	0
2020-10-22	$29.39	$29.39	$29.39	$29.39	$28.39	0
2020-10-21	$29.39	$29.39	$29.39	$29.39	$28.39	9
2020-10-20	$29.39	$29.39	$29.39	$29.39	$28.39	90
2020-10-19	$29.39	$29.39	$29.39	$29.39	$28.39	5
2020-10-16	$29.39	$29.39	$29.39	$29.39	$28.39	14
2020-10-15	$29.39	$29.39	$29.39	$29.39	$28.39	9
2020-10-14	$29.39	$29.39	$29.39	$29.39	$28.39	72
2020-10-13	$29.39	$29.39	$29.39	$29.39	$28.39	82
2020-10-12	$29.39	$29.39	$29.39	$29.39	$28.39	147
2020-10-09	$29.39	$29.39	$29.39	$29.39	$28.39	8
2020-10-08	$29.39	$29.39	$29.39	$29.39	$28.39	301
2020-10-07	$26.66	$26.66	$26.66	$26.66	$25.76	188
2020-10-06	$26.66	$26.66	$26.66	$26.66	$25.76	110
2020-10-05	$26.66	$26.66	$26.66	$26.66	$25.76	67
2020-10-02	$26.66	$26.66	$26.66	$26.66	$25.76	40
2020-10-01	$26.66	$26.66	$26.66	$26.66	$25.76	40
2020-09-30	$26.66	$26.66	$26.66	$26.66	$25.76	487
2020-09-29	$25.91	$25.91	$25.91	$25.91	$25.03	200
2020-09-28	$25.91	$25.91	$25.91	$25.91	$25.03	1,556
2020-09-25	$25.85	$25.85	$25.85	$25.85	$24.98	5
2020-09-24	$25.85	$25.85	$25.85	$25.85	$24.98	199
2020-09-23	$27.78	$27.78	$27.78	$27.78	$26.84	25
2020-09-22	$27.78	$27.78	$27.78	$27.78	$26.84	133
2020-09-21	$27.78	$27.78	$27.78	$27.78	$26.84	30
2020-09-18	$27.78	$27.78	$27.78	$27.78	$26.84	137
2020-09-17	$27.78	$27.78	$27.78	$27.78	$26.84	165
2020-09-16	$27.78	$27.78	$27.78	$27.78	$26.84	134
2020-09-15	$27.77	$27.78	$27.77	$27.78	$26.84	888
2020-09-14	$27.70	$27.75	$27.70	$27.75	$26.81	1,342
2020-09-11	$26.71	$26.71	$26.71	$26.71	$25.81	479
2020-09-10	$28.01	$28.01	$28.01	$28.01	$27.06	71
2020-09-09	$28.01	$28.01	$28.01	$28.01	$27.06	8
2020-09-08	$28.01	$28.01	$28.01	$28.01	$27.06	49
2020-09-04	$28.01	$28.01	$28.01	$28.01	$27.06	112
2020-09-03	$28.17	$28.72	$28.00	$28.00	$27.05	554
2020-09-02	$31.30	$31.30	$31.30	$31.30	$30.24	143
2020-09-01	$31.30	$31.30	$31.30	$31.30	$30.24	183
2020-08-31	$29.90	$29.90	$29.90	$29.90	$28.89	28
2020-08-28	$29.90	$29.90	$29.90	$29.90	$28.89	17
2020-08-27	$29.90	$29.90	$29.90	$29.90	$28.89	2,061
2020-08-26	$30.00	$30.00	$30.00	$30.00	$28.99	0
2020-08-25	$29.00	$30.00	$29.00	$30.00	$28.99	1,267
2020-08-24	$29.33	$29.33	$29.33	$29.33	$28.33	396
2020-08-21	$29.63	$29.63	$29.63	$29.63	$28.62	0
2020-08-20	$29.63	$29.63	$29.63	$29.63	$28.62	165
2020-08-19	$29.63	$29.63	$29.63	$29.63	$28.62	123
2020-08-18	$29.63	$29.63	$29.63	$29.63	$28.62	1
2020-08-17	$29.63	$29.63	$29.63	$29.63	$28.63	353
2020-08-14	$28.50	$28.50	$28.50	$28.50	$27.54	17
2020-08-13	$28.50	$28.50	$28.50	$28.50	$27.54	55
2020-08-12	$28.50	$28.50	$28.50	$28.50	$27.54	958
2020-08-11	$28.10	$28.10	$28.10	$28.10	$27.15	929
2020-08-10	$28.50	$28.50	$28.50	$28.50	$27.54	6
2020-08-07	$28.50	$28.50	$28.50	$28.50	$27.54	0
2020-08-06	$28.50	$28.50	$28.50	$28.50	$27.54	5,006
2020-08-05	$29.00	$29.00	$29.00	$29.00	$28.02	310
2020-08-04	$28.97	$28.97	$28.97	$28.97	$27.99	211
2020-08-03	$29.46	$29.46	$29.46	$29.46	$28.46	148
2020-07-31	$28.30	$28.30	$28.30	$28.30	$27.34	0
2020-07-30	$28.30	$28.30	$28.30	$28.30	$27.34	8
2020-07-29	$28.30	$28.30	$28.30	$28.30	$27.34	462
2020-07-28	$28.01	$28.01	$28.01	$28.01	$27.06	86
2020-07-27	$28.01	$28.01	$28.01	$28.01	$27.06	241
2020-07-24	$30.25	$30.25	$30.25	$30.25	$29.22	245
2020-07-23	$28.10	$28.10	$28.10	$28.10	$27.15	126
2020-07-22	$28.31	$28.31	$28.31	$28.31	$27.35	1
2020-07-21	$28.31	$28.31	$28.31	$28.31	$27.35	22,342
2020-07-20	$28.31	$28.31	$28.31	$28.31	$27.35	38
2020-07-17	$28.31	$28.31	$28.31	$28.31	$27.35	77
2020-07-16	$28.31	$28.31	$28.31	$28.31	$27.35	22
2020-07-15	$28.31	$28.31	$28.31	$28.31	$27.35	896
2020-07-14	$30.23	$30.23	$30.23	$30.23	$29.21	168
2020-07-13	$29.46	$29.46	$29.46	$29.46	$28.46	135
2020-07-10	$31.75	$31.75	$31.75	$31.75	$30.68	34
2020-07-09	$31.75	$31.75	$31.75	$31.75	$30.68	241
2020-07-08	$29.30	$29.30	$29.30	$29.30	$28.31	160
2020-07-07	$29.20	$29.30	$29.20	$29.30	$28.31	272
2020-07-06	$29.52	$29.52	$29.52	$29.52	$28.52	222
2020-07-02	$29.85	$29.85	$29.85	$29.85	$28.84	333
2020-07-01	$29.85	$29.85	$29.85	$29.85	$28.84	171
2020-06-30	$28.55	$28.55	$28.55	$28.55	$27.59	223
2020-06-29	$28.55	$28.55	$28.55	$28.55	$27.59	222
2020-06-26	$28.55	$28.55	$28.55	$28.55	$27.59	37
2020-06-25	$28.55	$28.55	$28.55	$28.55	$27.59	146
2020-06-24	$28.55	$28.55	$28.55	$28.55	$27.59	0
2020-06-23	$28.55	$28.55	$28.55	$28.55	$27.59	97
2020-06-22	$28.55	$28.55	$28.55	$28.55	$27.59	379
2020-06-19	$31.67	$31.67	$30.58	$30.58	$29.55	450
2020-06-18	$30.58	$30.58	$30.58	$30.58	$29.55	214
2020-06-17	$31.00	$31.00	$30.58	$30.58	$29.55	339
2020-06-16	$31.01	$31.01	$31.01	$31.01	$29.96	414
2020-06-15	$30.01	$31.35	$30.01	$31.35	$30.29	402
2020-06-12	$30.51	$30.51	$30.50	$30.50	$29.47	1,200
2020-06-11	$30.80	$31.00	$30.36	$31.00	$29.95	6,449
2020-06-10	$31.20	$31.82	$31.20	$31.82	$30.74	1,846
2020-06-09	$32.00	$32.03	$32.00	$32.03	$30.95	1,906
2020-06-08	$31.10	$31.75	$31.10	$31.75	$30.68	1,620
2020-06-05	$31.00	$31.00	$31.00	$31.00	$29.95	310
2020-06-04	$29.57	$30.29	$29.57	$30.29	$29.27	646
2020-06-03	$29.44	$29.44	$29.44	$29.44	$28.45	165
2020-06-02	$29.56	$30.80	$29.44	$29.44	$28.45	1,939
2020-06-01	$30.65	$30.65	$30.65	$30.65	$29.61	292
2020-05-29	$30.65	$30.65	$30.65	$30.65	$29.61	337
2020-05-28	$29.26	$30.75	$29.26	$30.65	$29.61	3,478
2020-05-27	$29.74	$30.70	$29.53	$30.70	$29.66	1,056
2020-05-26	$29.33	$29.33	$29.33	$29.33	$28.34	89
2020-05-22	$29.33	$29.33	$29.33	$29.33	$28.34	250
2020-05-21	$31.28	$31.28	$31.28	$31.28	$30.22	317
2020-05-20	$31.00	$31.28	$31.00	$31.28	$30.22	769
2020-05-19	$31.31	$31.31	$29.77	$30.80	$29.76	3,407
2020-05-18	$30.34	$30.34	$30.34	$30.34	$29.31	775
2020-05-15	$28.22	$28.22	$28.22	$28.22	$27.27	265
2020-05-14	$28.22	$28.22	$28.22	$28.22	$27.27	581
2020-05-13	$28.44	$28.79	$28.24	$28.24	$27.29	1,414
2020-05-12	$29.74	$30.47	$29.51	$29.52	$28.52	7,770
2020-05-11	$31.43	$31.43	$31.43	$31.43	$30.37	474
2020-05-08	$32.20	$32.20	$31.50	$31.50	$30.44	793
2020-05-07	$32.00	$32.00	$31.50	$31.70	$30.63	4,590
2020-05-06	$31.96	$32.92	$31.96	$32.92	$31.81	1,240
2020-05-05	$30.50	$31.20	$30.50	$31.20	$30.15	628
2020-05-04	$31.31	$31.31	$31.31	$31.31	$30.25	458
2020-05-01	$31.25	$31.25	$31.25	$31.25	$30.19	190
2020-04-30	$32.27	$32.27	$31.25	$31.25	$30.19	2,537
2020-04-29	$30.69	$31.99	$30.69	$31.99	$30.91	852
2020-04-28	$32.00	$33.95	$30.05	$30.25	$29.23	1,433
2020-04-27	$34.24	$34.24	$29.45	$31.90	$30.82	2,389
2020-04-24	$30.43	$30.43	$28.90	$28.90	$27.92	359
2020-04-23	$29.70	$31.16	$29.70	$29.70	$28.70	1,651
2020-04-22	$29.08	$29.08	$27.33	$27.63	$26.70	1,340
2020-04-21	$26.56	$28.52	$26.52	$26.53	$25.63	3,604
2020-04-20	$30.50	$30.50	$30.50	$30.50	$29.47	546
2020-04-17	$26.54	$26.54	$26.50	$26.50	$25.60	3,692
2020-04-16	$28.06	$28.06	$28.06	$28.06	$27.11	1,048
2020-04-15	$28.04	$28.04	$27.59	$27.59	$26.66	1,030
2020-04-14	$26.25	$28.00	$26.25	$26.25	$25.36	5,722
2020-04-13	$26.49	$26.49	$26.45	$26.45	$25.56	763
2020-04-09	$28.44	$28.44	$28.10	$28.10	$27.15	582
2020-04-08	$27.80	$27.80	$27.80	$27.80	$26.86	419
2020-04-07	$28.04	$28.04	$28.04	$28.04	$27.09	350
2020-04-06	$29.00	$29.00	$29.00	$29.00	$28.02	265
2020-04-03	$29.00	$29.00	$29.00	$29.00	$28.02	130
2020-04-02	$29.00	$29.00	$29.00	$29.00	$28.02	129
2020-04-01	$29.00	$29.00	$29.00	$29.00	$28.02	83
2020-03-31	$29.00	$29.00	$29.00	$29.00	$28.02	1,138
2020-03-30	$28.40	$28.40	$28.40	$28.40	$27.44	503
2020-03-27	$25.18	$29.38	$25.18	$29.38	$28.39	390
2020-03-26	$26.77	$27.36	$25.36	$27.36	$26.44	1,278
2020-03-25	$24.38	$24.38	$24.34	$24.34	$23.52	592
2020-03-24	$24.64	$24.64	$24.64	$24.64	$23.81	176
2020-03-23	$26.47	$26.47	$21.73	$21.73	$21.00	1,173
2020-03-20	$27.32	$27.32	$27.32	$27.32	$26.40	50
2020-03-19	$27.80	$27.80	$27.32	$27.32	$26.40	476
2020-03-18	$24.03	$24.03	$24.03	$24.03	$23.22	189
2020-03-17	$25.00	$25.00	$25.00	$25.00	$24.16	412
2020-03-16	$27.57	$27.57	$25.09	$25.09	$24.24	535
2020-03-13	$27.66	$30.47	$27.66	$27.66	$26.73	1,593
2020-03-12	$28.30	$29.01	$28.25	$29.01	$28.03	889
2020-03-11	$30.39	$30.50	$30.39	$30.50	$29.47	527
2020-03-10	$33.29	$33.29	$33.29	$33.29	$32.17	83
2020-03-09	$30.06	$33.29	$30.06	$33.29	$32.17	809
2020-03-06	$35.72	$37.77	$35.72	$35.79	$34.58	551
2020-03-05	$35.74	$35.74	$35.74	$35.74	$34.53	148
2020-03-04	$38.80	$38.80	$38.80	$38.80	$37.49	4,011
2020-03-03	$38.97	$39.36	$38.83	$38.83	$35.75	1,993
2020-03-02	$39.03	$39.03	$39.03	$39.03	$35.93	277
2020-02-28	$38.45	$38.65	$37.33	$38.06	$35.04	4,512
2020-02-27	$39.42	$39.42	$39.42	$39.42	$36.29	134
2020-02-26	$40.35	$40.35	$40.35	$40.35	$37.15	88
2020-02-25	$40.35	$40.35	$40.35	$40.35	$37.15	109
2020-02-24	$40.35	$40.35	$40.35	$40.35	$37.15	132
2020-02-21	$41.12	$41.12	$41.12	$41.12	$37.86	57
2020-02-20	$41.12	$41.12	$41.12	$41.12	$37.86	401
2020-02-19	$41.92	$41.92	$41.92	$41.92	$38.60	332
2020-02-18	$41.30	$41.30	$41.30	$41.30	$38.02	884
2020-02-14	$41.23	$41.23	$41.23	$41.23	$37.96	243
2020-02-13	$41.65	$41.65	$41.65	$41.65	$38.35	31
2020-02-12	$41.65	$41.65	$41.65	$41.65	$38.35	141
2020-02-11	$41.65	$41.65	$41.65	$41.65	$38.35	204
2020-02-10	$41.65	$41.65	$41.65	$41.65	$38.35	4
2020-02-07	$41.65	$41.65	$41.65	$41.65	$38.35	137
2020-02-06	$42.13	$42.13	$41.65	$41.65	$38.35	256
2020-02-05	$41.56	$42.00	$41.56	$42.00	$38.67	292
2020-02-04	$41.00	$41.00	$41.00	$41.00	$37.75	216
2020-02-03	$42.60	$42.60	$42.60	$42.60	$39.22	51
2020-01-31	$42.65	$42.65	$42.60	$42.60	$39.22	1,721
2020-01-30	$42.39	$42.39	$42.39	$42.39	$39.03	167
2020-01-29	$42.30	$42.39	$42.30	$42.39	$39.03	914
2020-01-28	$41.85	$41.85	$41.85	$41.85	$38.53	230
2020-01-27	$42.13	$42.13	$42.13	$42.13	$38.79	29
2020-01-24	$42.13	$42.13	$42.13	$42.13	$38.79	104
2020-01-23	$42.13	$42.13	$42.13	$42.13	$38.79	305
2020-01-22	$41.00	$41.00	$41.00	$41.00	$37.75	2
2020-01-21	$41.20	$41.20	$41.00	$41.00	$37.75	1,545
2020-01-17	$41.01	$41.01	$41.01	$41.01	$37.76	2
2020-01-16	$41.01	$41.01	$41.01	$41.01	$37.76	117
2020-01-15	$41.01	$41.01	$41.01	$41.01	$37.76	61
2020-01-14	$41.01	$41.01	$41.01	$41.01	$37.76	43
2020-01-13	$41.01	$41.01	$41.01	$41.01	$37.76	258
2020-01-10	$41.30	$41.50	$41.25	$41.25	$37.98	1,504
2020-01-09	$40.95	$40.95	$40.95	$40.95	$37.70	41
2020-01-08	$40.95	$40.95	$40.95	$40.95	$37.70	815
2020-01-07	$40.90	$41.00	$40.90	$41.00	$37.75	6,188
2020-01-06	$41.00	$41.00	$41.00	$41.00	$37.75	332
2020-01-03	$42.00	$42.00	$42.00	$42.00	$38.67	152
2020-01-02	$42.00	$42.00	$42.00	$42.00	$38.67	123
2019-12-31	$40.25	$40.25	$40.25	$40.25	$37.06	11
2019-12-30	$40.25	$40.25	$40.25	$40.25	$37.06	96
2019-12-27	$40.25	$40.25	$40.25	$40.25	$37.06	37
2019-12-26	$40.25	$40.25	$40.25	$40.25	$37.06	1,754
2019-12-24	$40.12	$40.95	$40.12	$40.95	$37.70	747
2019-12-23	$39.84	$39.84	$39.84	$39.84	$36.68	184
2019-12-20	$39.58	$39.58	$39.58	$39.58	$36.44	135
2019-12-19	$39.58	$39.58	$39.58	$39.58	$36.44	323
2019-12-18	$39.28	$39.28	$39.28	$39.28	$36.17	94
2019-12-17	$39.28	$39.28	$39.28	$39.28	$36.17	85
2019-12-16	$39.28	$39.28	$39.28	$39.28	$36.17	30
2019-12-13	$39.28	$39.28	$39.28	$39.28	$36.17	9
2019-12-12	$39.28	$39.28	$39.28	$39.28	$36.17	397
2019-12-11	$39.66	$40.55	$39.66	$40.55	$37.33	697
2019-12-10	$40.25	$40.25	$40.25	$40.25	$37.06	9,525
2019-12-09	$39.42	$39.42	$39.42	$39.42	$36.29	217
2019-12-06	$39.25	$39.25	$39.25	$39.25	$36.14	86
2019-12-05	$39.25	$39.25	$39.25	$39.25	$36.14	532
2019-12-04	$38.85	$38.85	$38.85	$38.85	$35.77	662
2019-12-03	$39.18	$39.18	$38.50	$38.50	$35.45	735
2019-12-02	$40.25	$40.25	$40.25	$40.25	$37.06	6
2019-11-29	$40.25	$40.25	$40.25	$40.25	$37.06	27
2019-11-27	$40.25	$40.25	$40.25	$40.25	$37.06	146
2019-11-26	$40.25	$40.25	$40.25	$40.25	$37.06	78
2019-11-25	$40.25	$40.25	$40.25	$40.25	$37.06	9
2019-11-22	$40.25	$40.25	$40.25	$40.25	$37.06	107
2019-11-21	$39.35	$40.25	$39.35	$40.25	$37.06	585
2019-11-20	$41.01	$41.01	$41.01	$41.01	$37.76	47
2019-11-19	$40.77	$41.01	$40.77	$41.01	$37.76	1,903
2019-11-18	$39.90	$39.90	$39.90	$39.90	$36.74	54
2019-11-15	$39.90	$39.90	$39.90	$39.90	$36.74	0
2019-11-14	$39.90	$39.90	$39.90	$39.90	$36.74	349
2019-11-13	$39.45	$39.45	$39.45	$39.45	$36.32	717
2019-11-12	$40.95	$40.95	$40.95	$40.95	$37.70	50
2019-11-11	$40.95	$40.95	$40.95	$40.95	$37.70	28
2019-11-08	$40.95	$40.95	$40.95	$40.95	$37.70	27
2019-11-07	$40.95	$40.95	$40.95	$40.95	$37.70	0
2019-11-06	$40.95	$40.95	$40.95	$40.95	$37.70	525
2019-11-05	$39.97	$39.97	$39.97	$39.97	$36.80	355
2019-11-04	$39.97	$39.97	$39.97	$39.97	$36.80	175
2019-11-01	$39.97	$39.97	$39.97	$39.97	$36.80	18
2019-10-31	$39.97	$39.97	$39.97	$39.97	$36.80	7
2019-10-30	$39.97	$39.97	$39.97	$39.97	$36.80	462
2019-10-29	$40.48	$40.48	$40.48	$40.48	$37.27	379
2019-10-28	$38.92	$38.92	$38.92	$38.92	$35.83	118
2019-10-25	$38.92	$38.92	$38.92	$38.92	$35.83	324
2019-10-24	$39.18	$39.30	$38.95	$38.95	$35.86	2,519
2019-10-23	$38.55	$38.55	$38.55	$38.55	$35.49	95
2019-10-22	$38.55	$38.55	$38.55	$38.55	$35.49	353
2019-10-21	$39.10	$39.10	$39.10	$39.10	$36.00	51
2019-10-18	$39.10	$39.10	$39.10	$39.10	$36.00	2
2019-10-17	$39.10	$39.10	$39.10	$39.10	$36.00	293
2019-10-16	$37.93	$37.93	$37.93	$37.93	$34.92	72
2019-10-15	$38.13	$38.54	$37.93	$37.93	$34.92	799
2019-10-14	$37.75	$37.75	$37.75	$37.75	$34.76	337
2019-10-11	$37.75	$37.75	$37.75	$37.75	$34.76	59
2019-10-10	$37.75	$37.75	$37.75	$37.75	$34.76	498
2019-10-09	$37.81	$37.81	$37.81	$37.81	$34.81	19
2019-10-08	$37.81	$37.81	$37.81	$37.81	$34.81	277
2019-10-07	$38.30	$38.30	$37.74	$37.74	$34.75	2,598
2019-10-04	$37.42	$37.42	$37.42	$37.42	$34.45	14
2019-10-03	$38.20	$38.20	$38.20	$38.20	$33.50	647
2019-10-02	$39.05	$39.05	$39.05	$39.05	$34.25	487
2019-10-01	$39.24	$39.24	$39.24	$39.24	$34.42	851
2019-09-30	$39.35	$39.70	$39.35	$39.70	$34.82	4,442
2019-09-27	$38.76	$38.76	$38.76	$38.76	$33.99	678
2019-09-26	$39.26	$39.26	$38.79	$38.79	$34.02	5,045
2019-09-25	$37.78	$37.78	$37.78	$37.78	$33.14	132
2019-09-24	$37.65	$37.78	$37.48	$37.78	$33.14	1,077
2019-09-23	$37.70	$38.00	$37.70	$38.00	$33.33	8,749
2019-09-20	$38.53	$38.53	$38.53	$38.53	$33.79	293
2019-09-19	$38.53	$38.53	$38.53	$38.53	$33.79	88
2019-09-18	$38.53	$38.53	$38.53	$38.53	$33.79	365
2019-09-17	$37.98	$37.98	$37.98	$37.98	$33.31	316
2019-09-16	$37.98	$37.98	$37.98	$37.98	$33.31	192
2019-09-13	$37.98	$37.98	$37.98	$37.98	$33.31	138
2019-09-12	$37.98	$37.98	$37.98	$37.98	$33.31	361
2019-09-11	$38.40	$38.40	$38.40	$38.40	$33.68	183
2019-09-10	$38.16	$38.16	$38.16	$38.16	$33.47	112
2019-09-09	$38.16	$38.16	$38.16	$38.16	$33.47	164
2019-09-06	$38.16	$38.16	$38.16	$38.16	$33.47	267
2019-09-05	$38.70	$38.70	$38.70	$38.70	$33.94	115
2019-09-04	$37.50	$37.50	$37.50	$37.50	$32.89	266
2019-09-03	$37.50	$37.50	$37.50	$37.50	$32.89	207
2019-08-30	$36.84	$36.84	$36.84	$36.84	$32.31	195
2019-08-29	$36.84	$36.84	$36.84	$36.84	$32.31	70
2019-08-28	$36.20	$36.84	$36.20	$36.84	$32.31	2,927
2019-08-27	$37.37	$37.37	$36.82	$37.36	$32.77	16,994
2019-08-26	$37.35	$37.35	$37.35	$37.35	$32.76	924
2019-08-23	$36.75	$37.82	$36.75	$37.58	$32.96	1,069
2019-08-22	$37.29	$37.84	$37.29	$37.84	$33.19	2,030
2019-08-21	$37.65	$37.65	$37.48	$37.48	$32.87	1,169
2019-08-20	$37.62	$37.82	$37.29	$37.38	$32.78	14,506
2019-08-19	$37.18	$37.18	$36.90	$36.90	$32.36	1,484
2019-08-16	$36.75	$37.40	$36.75	$37.08	$32.52	868
2019-08-15	$37.60	$37.60	$37.19	$37.19	$32.62	2,881
2019-08-14	$38.92	$38.96	$38.92	$38.96	$34.17	1,136
2019-08-13	$40.02	$40.06	$39.59	$39.86	$34.96	4,302
2019-08-12	$39.29	$39.29	$39.29	$39.29	$34.46	951
2019-08-09	$40.20	$40.20	$39.75	$40.20	$35.26	813
2019-08-08	$39.73	$40.41	$39.73	$39.85	$34.95	1,025
2019-08-07	$39.17	$39.17	$39.17	$39.17	$34.35	575
2019-08-06	$39.14	$39.35	$38.92	$39.35	$34.51	4,738
2019-08-05	$38.65	$38.85	$38.65	$38.85	$34.07	979
2019-08-02	$38.66	$38.66	$38.66	$38.66	$33.91	286
2019-08-01	$38.23	$38.66	$38.23	$38.66	$33.91	1,906
2019-07-31	$38.31	$38.55	$38.01	$38.55	$33.81	2,051
2019-07-30	$38.69	$38.69	$38.69	$38.69	$33.93	383
2019-07-29	$38.40	$38.98	$38.40	$38.69	$33.93	535
2019-07-26	$39.34	$39.34	$39.34	$39.34	$34.50	290
2019-07-25	$38.44	$38.44	$38.44	$38.44	$33.71	142
2019-07-24	$38.44	$38.44	$38.44	$38.44	$33.71	553
2019-07-23	$38.44	$38.44	$38.24	$38.44	$33.71	921
2019-07-22	$38.37	$38.37	$38.37	$38.37	$33.65	548
2019-07-19	$38.17	$38.35	$38.17	$38.35	$33.64	401
2019-07-18	$38.49	$38.49	$38.33	$38.33	$33.62	600
2019-07-17	$38.17	$39.00	$38.17	$39.00	$34.21	1,086
2019-07-16	$38.69	$38.69	$38.30	$38.69	$33.93	1,031
2019-07-15	$38.46	$38.46	$38.46	$38.46	$33.73	302
2019-07-12	$38.91	$38.91	$38.91	$38.91	$34.13	81
2019-07-11	$38.91	$38.91	$38.91	$38.91	$34.13	500
2019-07-10	$38.91	$38.91	$38.91	$38.91	$34.13	543
2019-07-09	$39.24	$39.24	$39.24	$39.24	$34.42	859
2019-07-08	$36.92	$36.92	$36.92	$36.92	$32.38	112
2019-07-05	$36.92	$36.92	$36.92	$36.92	$32.38	300
2019-07-03	$36.92	$36.92	$36.92	$36.92	$32.38	109
2019-07-02	$36.92	$36.92	$36.92	$36.92	$32.38	504
2019-07-01	$36.85	$36.92	$36.65	$36.92	$32.38	1,129
2019-06-28	$36.85	$36.85	$36.85	$36.85	$32.32	177
2019-06-27	$36.45	$36.85	$36.45	$36.85	$32.32	431
2019-06-26	$36.99	$36.99	$36.91	$36.99	$32.44	1,091
2019-06-25	$36.40	$36.40	$36.40	$36.40	$31.92	438
2019-06-24	$36.40	$36.40	$36.40	$36.40	$31.92	311
2019-06-21	$35.80	$35.80	$35.80	$35.80	$31.40	1,241
2019-06-20	$36.48	$36.48	$35.85	$35.85	$31.44	826
2019-06-19	$35.91	$35.91	$35.91	$35.91	$31.50	158
2019-06-18	$35.82	$35.82	$35.82	$35.82	$31.42	64
2019-06-17	$36.08	$36.08	$35.82	$35.82	$31.42	790
2019-06-14	$35.50	$36.00	$35.46	$35.46	$31.10	587
2019-06-13	$36.08	$36.08	$36.00	$36.00	$31.57	707
2019-06-12	$35.50	$35.77	$35.19	$35.77	$31.37	5,811
2019-06-11	$35.75	$35.75	$35.35	$35.35	$31.00	137,790
2019-06-10	$35.90	$35.90	$35.90	$35.90	$31.49	118
2019-06-07	$35.20	$35.90	$35.20	$35.90	$31.49	1,522
2019-06-06	$36.09	$36.09	$36.09	$36.09	$31.65	124
2019-06-05	$35.65	$36.09	$35.65	$36.09	$31.65	1,163
2019-06-04	$35.43	$35.61	$35.36	$35.61	$31.23	2,262
2019-06-03	$36.00	$36.19	$36.00	$36.19	$31.74	2,154
2019-05-31	$35.61	$35.61	$35.61	$35.61	$31.23	499
2019-05-30	$35.55	$35.61	$35.55	$35.61	$31.23	2,832
2019-05-29	$36.05	$36.08	$35.70	$35.85	$31.44	15,317
2019-05-28	$36.80	$37.60	$36.80	$37.60	$32.98	1,177
2019-05-24	$35.80	$35.80	$35.80	$35.80	$31.40	29
2019-05-23	$35.80	$35.80	$35.80	$35.80	$31.40	52
2019-05-22	$35.80	$35.80	$35.80	$35.80	$31.40	388
2019-05-21	$36.30	$36.65	$36.00	$36.00	$31.57	7,806
2019-05-20	$36.44	$36.44	$36.44	$36.44	$31.96	130,088
2019-05-17	$36.44	$36.44	$36.44	$36.44	$31.96	533
2019-05-16	$36.55	$36.84	$36.55	$36.84	$32.31	9,208
2019-05-15	$36.19	$36.19	$36.19	$36.19	$31.74	548
2019-05-14	$37.00	$37.13	$36.74	$36.95	$32.41	6,801
2019-05-13	$36.65	$36.65	$36.49	$36.49	$32.00	4,165
2019-05-10	$37.11	$37.15	$37.11	$37.15	$32.58	1,244
2019-05-09	$37.09	$37.09	$37.09	$37.09	$32.53	433
2019-05-08	$37.05	$37.05	$37.05	$37.05	$32.49	691
2019-05-07	$37.05	$37.05	$37.05	$37.05	$32.49	370
2019-05-06	$37.00	$37.00	$36.89	$36.89	$32.35	367
2019-05-03	$37.37	$37.37	$37.37	$37.37	$32.78	991
2019-05-02	$37.12	$37.16	$37.12	$37.16	$32.59	904
2019-05-01	$38.05	$38.05	$38.05	$38.05	$33.37	111
2019-04-30	$36.90	$36.90	$36.44	$36.44	$31.96	4,419
2019-04-29	$36.38	$36.65	$36.38	$36.65	$32.14	402
2019-04-26	$35.05	$35.05	$35.00	$35.00	$30.70	729
2019-04-25	$35.83	$35.83	$35.83	$35.83	$31.42	323
2019-04-24	$35.09	$35.09	$35.09	$35.09	$30.78	1,302
2019-04-23	$34.85	$34.85	$34.85	$34.85	$30.57	234
2019-04-22	$35.79	$35.80	$35.79	$35.80	$31.40	4,144
2019-04-18	$35.71	$35.71	$35.71	$35.71	$31.32	190
2019-04-17	$35.67	$35.71	$35.67	$35.71	$31.32	884
2019-04-16	$36.20	$36.20	$36.20	$36.20	$31.75	584
2019-04-15	$36.01	$36.50	$36.01	$36.50	$32.01	4,820
2019-04-12	$35.45	$35.45	$35.45	$35.45	$31.09	116
2019-04-11	$35.45	$35.45	$35.45	$35.45	$31.09	384
2019-04-10	$35.35	$35.39	$35.35	$35.39	$31.04	660
2019-04-09	$34.69	$35.17	$34.69	$35.16	$30.84	1,271
2019-04-08	$35.17	$35.17	$35.17	$35.17	$30.85	195
2019-04-05	$35.15	$35.15	$35.15	$35.15	$30.83	211
2019-04-04	$34.98	$34.98	$34.98	$34.98	$30.68	140
2019-04-03	$35.00	$35.00	$34.74	$34.98	$30.68	6,706
2019-04-02	$33.55	$33.55	$33.45	$33.45	$29.34	357
2019-04-01	$33.10	$33.98	$33.10	$33.98	$29.80	493
2019-03-29	$33.19	$33.19	$33.19	$33.19	$29.11	858
2019-03-28	$32.60	$32.60	$32.59	$32.59	$28.58	631
2019-03-27	$32.99	$32.99	$32.99	$32.99	$28.93	644
2019-03-26	$34.00	$34.00	$34.00	$34.00	$29.82	3,447
2019-03-25	$34.25	$34.25	$33.45	$33.45	$29.34	614
2019-03-22	$34.25	$34.25	$34.25	$34.25	$30.04	288
2019-03-21	$35.04	$35.04	$35.04	$35.04	$30.73	83
2019-03-20	$35.00	$35.04	$34.30	$35.04	$30.73	1,017
2019-03-19	$34.92	$34.92	$34.30	$34.30	$30.08	3,262
2019-03-18	$34.11	$34.16	$34.11	$34.16	$29.96	2,039
2019-03-15	$34.15	$34.15	$34.15	$34.15	$29.95	342
2019-03-14	$34.84	$34.84	$34.84	$34.84	$30.56	348
2019-03-13	$35.06	$35.10	$35.01	$35.10	$30.78	19,154
2019-03-12	$33.16	$33.16	$33.16	$33.16	$29.08	88
2019-03-11	$33.16	$33.16	$33.16	$33.16	$29.08	654
2019-03-08	$33.35	$33.36	$33.35	$33.36	$29.26	839
2019-03-07	$33.30	$34.25	$33.30	$34.25	$30.04	685
2019-03-06	$34.10	$34.10	$34.10	$34.10	$29.91	516
2019-03-05	$34.02	$34.02	$34.02	$34.02	$29.84	1,182
2019-03-04	$34.02	$34.02	$34.02	$34.02	$29.84	1,203
2019-03-01	$34.13	$34.13	$34.13	$34.13	$29.93	116
2019-02-28	$34.12	$34.13	$34.12	$34.13	$29.93	1,109
2019-02-27	$34.75	$34.75	$33.91	$33.91	$29.74	22,071
2019-02-26	$33.75	$33.75	$33.75	$33.75	$29.60	660
2019-02-25	$34.02	$34.69	$34.02	$34.69	$30.43	6,132
2019-02-22	$33.60	$33.60	$33.60	$33.60	$29.47	164
2019-02-21	$33.60	$33.60	$33.60	$33.60	$29.47	1,266
2019-02-20	$33.22	$33.22	$33.22	$33.22	$29.14	104
2019-02-19	$33.22	$33.22	$33.22	$33.22	$29.14	157
2019-02-15	$33.45	$33.45	$33.22	$33.22	$29.14	537
2019-02-14	$32.91	$32.91	$32.91	$32.91	$28.86	1,141
2019-02-13	$34.15	$34.15	$33.78	$33.78	$29.63	925
2019-02-12	$33.91	$33.91	$33.40	$33.40	$29.29	520
2019-02-11	$33.30	$34.14	$33.30	$33.30	$29.21	1,828
2019-02-08	$33.40	$34.30	$33.40	$33.40	$29.29	1,031
2019-02-07	$34.09	$34.15	$33.51	$33.51	$29.39	858
2019-02-06	$34.00	$34.39	$34.00	$34.14	$29.94	2,994
2019-02-05	$34.40	$34.60	$34.31	$34.31	$30.09	3,837
2019-02-04	$34.34	$34.34	$34.02	$34.02	$29.84	686
2019-02-01	$33.15	$34.00	$33.15	$33.30	$29.21	1,724
2019-01-31	$33.93	$33.93	$33.13	$33.13	$29.06	1,308
2019-01-30	$32.55	$32.55	$32.55	$32.55	$28.55	699
2019-01-29	$33.35	$33.35	$32.46	$32.46	$28.47	514
2019-01-28	$32.45	$33.04	$32.45	$33.04	$28.98	9,199
2019-01-25	$32.50	$33.01	$32.50	$32.50	$28.50	994
2019-01-24	$33.16	$33.16	$32.68	$33.14	$29.07	1,665
2019-01-23	$32.10	$32.18	$32.10	$32.18	$28.22	1,822
2019-01-22	$31.76	$32.54	$31.76	$32.54	$28.54	10,910
2019-01-18	$32.30	$32.30	$31.61	$31.61	$27.72	1,679
2019-01-17	$31.60	$31.60	$31.60	$31.60	$27.72	274
2019-01-16	$31.60	$31.60	$31.60	$31.60	$27.72	494
2019-01-15	$31.35	$31.35	$31.35	$31.35	$27.50	463
2019-01-14	$31.60	$32.10	$31.60	$31.60	$27.72	2,057
2019-01-11	$32.68	$32.68	$32.68	$32.68	$28.66	868
2019-01-10	$32.70	$32.70	$32.00	$32.70	$28.68	705
2019-01-09	$32.20	$32.57	$32.20	$32.20	$28.24	1,124
2019-01-08	$32.16	$32.73	$32.16	$32.68	$28.66	1,994
2019-01-07	$32.66	$32.66	$32.66	$32.66	$28.64	1,218
2019-01-04	$31.30	$32.01	$31.30	$31.38	$27.52	1,041
2019-01-03	$32.05	$32.05	$31.30	$31.30	$27.45	1,278
2019-01-02	$31.30	$32.19	$31.30	$32.14	$28.19	4,214
2018-12-31	$30.95	$31.80	$30.95	$31.00	$27.19	2,285
2018-12-28	$31.15	$31.15	$30.50	$30.50	$26.75	1,846
2018-12-27	$31.30	$31.30	$30.36	$30.36	$26.63	2,113
2018-12-26	$30.67	$30.95	$30.67	$30.95	$27.14	4,745
2018-12-24	$31.10	$31.10	$29.70	$29.72	$26.07	1,855
2018-12-21	$33.01	$33.21	$33.00	$33.00	$28.94	1,456
2018-12-20	$32.46	$33.40	$32.46	$33.40	$29.29	568
2018-12-19	$32.92	$32.92	$32.92	$32.92	$28.87	695
2018-12-18	$32.95	$32.95	$32.26	$32.48	$28.49	2,615
2018-12-17	$32.16	$32.20	$32.16	$32.20	$28.24	1,801
2018-12-14	$33.24	$33.24	$33.24	$33.24	$29.15	1,536
2018-12-13	$32.50	$32.50	$32.50	$32.50	$28.50	894
2018-12-12	$32.10	$32.10	$32.10	$32.10	$28.15	1,679
2018-12-11	$32.05	$32.05	$31.97	$31.97	$28.04	1,561
2018-12-10	$32.90	$32.90	$32.20	$32.20	$28.24	3,119
2018-12-07	$32.01	$32.02	$32.01	$32.02	$28.08	2,264
2018-12-06	$32.55	$32.59	$32.24	$32.24	$28.28	32,553
2018-12-04	$32.90	$33.85	$32.90	$33.38	$29.28	1,636
2018-12-03	$34.50	$34.50	$33.70	$33.70	$29.56	1,330
2018-11-30	$33.84	$33.84	$33.80	$33.80	$29.64	628
2018-11-29	$33.96	$33.96	$33.96	$33.96	$29.78	505
2018-11-28	$34.95	$34.95	$34.25	$34.25	$30.04	635
2018-11-27	$33.92	$33.92	$33.92	$33.92	$29.75	288
2018-11-26	$34.41	$34.59	$33.92	$33.92	$29.75	2,861
2018-11-23	$33.93	$33.93	$33.93	$33.93	$29.76	391
2018-11-21	$33.97	$34.07	$33.69	$33.69	$29.55	4,469
2018-11-20	$33.58	$33.90	$33.58	$33.76	$29.61	2,843
2018-11-19	$35.00	$35.25	$35.00	$35.25	$30.92	2,079
2018-11-16	$35.40	$35.70	$35.14	$35.70	$31.31	4,269
2018-11-15	$35.01	$35.65	$34.95	$35.05	$30.74	2,618
2018-11-14	$35.36	$35.36	$35.36	$35.36	$31.01	665
2018-11-13	$35.19	$35.45	$35.19	$35.45	$31.09	1,427
2018-11-12	$35.64	$35.64	$35.64	$35.64	$31.26	319
2018-11-09	$35.60	$36.30	$35.60	$35.60	$31.22	1,474
2018-11-08	$35.96	$35.99	$35.96	$35.99	$31.57	853
2018-11-07	$35.69	$35.74	$35.00	$35.01	$30.71	5,447
2018-11-06	$34.55	$35.54	$34.36	$34.36	$30.14	3,759
2018-11-05	$34.30	$34.30	$33.75	$34.25	$30.04	4,365
2018-11-02	$34.37	$34.37	$33.50	$33.50	$29.38	4,879
2018-11-01	$34.15	$34.22	$34.05	$34.22	$30.01	4,647
2018-10-31	$33.13	$34.05	$33.13	$34.05	$29.86	3,137
2018-10-30	$33.60	$33.60	$33.60	$33.60	$29.47	1,791
2018-10-29	$33.91	$34.50	$33.82	$33.82	$29.66	2,771
2018-10-26	$33.01	$33.01	$33.01	$33.01	$28.95	2,687
2018-10-25	$33.75	$34.15	$33.20	$33.55	$29.43	5,417
2018-10-24	$33.75	$33.75	$33.75	$33.75	$29.60	1,398
2018-10-23	$34.70	$34.70	$33.90	$34.16	$29.96	3,872
2018-10-22	$34.95	$34.95	$34.95	$34.95	$30.65	948
2018-10-19	$34.95	$34.95	$34.81	$34.83	$30.55	12,308
2018-10-18	$34.71	$35.25	$34.71	$34.75	$30.48	7,627
2018-10-17	$35.30	$35.30	$34.55	$34.55	$30.30	3,774
2018-10-16	$34.70	$34.70	$34.25	$34.27	$30.06	2,463
2018-10-15	$35.20	$35.20	$34.25	$34.25	$30.04	3,898
2018-10-12	$34.51	$35.40	$34.51	$34.51	$30.27	7,660
2018-10-11	$34.35	$34.35	$34.35	$34.35	$30.13	2,308
2018-10-10	$34.95	$35.33	$34.95	$35.33	$30.99	468
2018-10-09	$34.70	$34.70	$34.70	$34.70	$30.43	41
2018-10-08	$35.65	$35.65	$34.70	$34.70	$30.43	566
2018-10-05	$35.75	$35.75	$35.75	$35.75	$31.35	832
2018-10-04	$35.55	$35.70	$35.55	$35.70	$31.31	777
2018-10-03	$35.80	$35.80	$35.80	$35.80	$31.40	152
2018-10-02	$36.07	$36.07	$36.07	$36.07	$31.64	113
2018-10-01	$36.07	$36.07	$36.07	$36.07	$31.64	524
2018-09-28	$36.03	$36.03	$36.03	$36.03	$31.60	364
2018-09-27	$36.35	$36.35	$36.35	$36.35	$31.88	373
2018-09-26	$36.35	$36.35	$36.35	$36.35	$31.88	944
2018-09-25	$36.30	$36.30	$36.30	$36.30	$31.84	531
2018-09-24	$36.70	$36.70	$36.70	$36.70	$32.19	1,180
2018-09-21	$36.69	$36.69	$36.69	$36.69	$32.18	455
2018-09-20	$36.80	$37.75	$36.80	$37.75	$33.11	1,675
2018-09-19	$36.35	$36.60	$36.35	$36.57	$32.07	3,160
2018-09-18	$36.35	$36.95	$36.35	$36.40	$31.92	9,205
2018-09-17	$36.35	$36.35	$36.35	$36.35	$31.88	5,014
2018-09-14	$36.20	$36.20	$35.95	$36.00	$31.57	2,410
2018-09-13	$35.91	$35.91	$35.91	$35.91	$31.50	346
2018-09-12	$35.51	$35.51	$35.50	$35.50	$31.14	12,116
2018-09-11	$35.55	$35.70	$35.55	$35.70	$31.31	867
2018-09-10	$35.70	$35.70	$35.65	$35.65	$31.27	1,760
2018-09-07	$35.61	$36.08	$35.60	$36.08	$31.64	1,112
2018-09-06	$36.40	$36.40	$35.51	$35.51	$31.14	791
2018-09-05	$35.80	$35.80	$35.80	$35.80	$31.40	2,622
2018-09-04	$35.69	$35.69	$35.69	$35.69	$31.30	436
2018-08-31	$36.95	$36.95	$36.95	$36.95	$32.41	410
2018-08-30	$36.80	$37.65	$36.80	$37.65	$33.02	6,332
2018-08-29	$36.55	$36.55	$36.55	$36.55	$32.06	238
2018-08-28	$36.55	$36.55	$36.55	$36.55	$32.06	1,993
2018-08-27	$36.30	$36.30	$36.25	$36.25	$31.79	1,340
2018-08-24	$35.30	$35.86	$35.30	$35.86	$31.45	541
2018-08-23	$35.10	$35.20	$35.10	$35.20	$30.87	575
2018-08-22	$35.20	$35.20	$35.20	$35.20	$30.87	885
2018-08-21	$35.35	$35.35	$35.35	$35.35	$31.00	121
2018-08-20	$35.35	$35.35	$35.35	$35.35	$31.00	524
2018-08-17	$34.55	$34.55	$34.55	$34.55	$30.30	415
2018-08-16	$34.79	$34.94	$34.55	$34.94	$30.64	1,322
2018-08-15	$34.25	$34.25	$34.15	$34.15	$29.95	1,132
2018-08-14	$34.30	$34.85	$34.15	$34.85	$30.57	14,070
2018-08-13	$33.75	$34.45	$33.75	$34.10	$29.91	1,734
2018-08-10	$34.90	$34.90	$34.05	$34.05	$29.86	460
2018-08-09	$34.32	$34.32	$34.32	$34.32	$30.10	121
2018-08-08	$34.53	$34.80	$34.08	$34.75	$30.48	3,397
2018-08-07	$35.45	$35.45	$35.45	$35.45	$31.09	216
2018-08-06	$35.90	$35.90	$35.02	$35.70	$31.31	6,725
2018-08-03	$35.05	$35.05	$34.30	$34.30	$30.08	3,363
2018-08-02	$35.05	$35.05	$34.15	$34.24	$30.03	1,635
2018-08-01	$34.05	$34.05	$34.05	$34.05	$29.86	310
2018-07-31	$34.85	$34.85	$34.85	$34.85	$30.57	654
2018-07-30	$35.28	$35.28	$35.28	$35.28	$30.94	208
2018-07-27	$35.25	$35.28	$35.25	$35.28	$30.94	992
2018-07-26	$35.80	$35.80	$35.80	$35.80	$31.40	494
2018-07-25	$35.00	$35.80	$35.00	$35.80	$31.40	2,716
2018-07-24	$34.45	$34.45	$34.45	$34.45	$30.21	2,065
2018-07-23	$34.00	$34.00	$34.00	$34.00	$29.82	309
2018-07-20	$34.30	$34.30	$34.30	$34.30	$30.08	446
2018-07-19	$34.15	$34.15	$34.15	$34.15	$29.95	375
2018-07-18	$34.32	$34.32	$34.32	$34.32	$30.10	277
2018-07-17	$34.28	$34.32	$34.28	$34.32	$30.10	3,051
2018-07-16	$34.33	$34.33	$34.33	$34.33	$30.11	695
2018-07-13	$34.45	$34.45	$34.45	$34.45	$30.21	412
2018-07-12	$34.55	$35.50	$34.55	$35.50	$31.14	1,353
2018-07-11	$34.65	$34.65	$34.65	$34.65	$30.39	1,150
2018-07-10	$34.90	$35.85	$34.90	$35.85	$31.44	693
2018-07-09	$34.66	$34.66	$34.66	$34.66	$30.40	750
2018-07-06	$34.30	$34.30	$34.30	$34.30	$30.08	226
2018-07-05	$34.15	$34.15	$34.11	$34.11	$29.92	881
2018-07-03	$33.21	$33.21	$33.21	$33.21	$29.13	328
2018-07-02	$33.20	$33.20	$32.70	$32.70	$28.68	6,154
2018-06-29	$33.25	$33.25	$33.25	$33.25	$29.16	2,090
2018-06-28	$33.35	$33.83	$33.35	$33.83	$29.67	560
2018-06-27	$33.62	$33.62	$33.62	$33.62	$29.49	1,453
2018-06-26	$34.03	$34.03	$34.03	$34.03	$29.85	296
2018-06-25	$34.03	$34.03	$34.03	$34.03	$29.85	314
2018-06-22	$33.60	$34.30	$33.60	$33.60	$29.47	1,391
2018-06-21	$33.25	$33.25	$33.25	$33.25	$29.16	911
2018-06-20	$33.41	$33.41	$33.41	$33.41	$29.30	1,328
2018-06-19	$33.10	$34.00	$33.10	$34.00	$29.82	983
2018-06-18	$33.48	$33.48	$33.48	$33.48	$29.36	1,577
2018-06-15	$33.80	$34.70	$33.80	$34.70	$30.43	588
2018-06-14	$33.63	$35.15	$33.63	$35.15	$30.83	529
2018-06-13	$34.84	$34.84	$33.73	$33.73	$29.58	557
2018-06-12	$34.45	$34.45	$34.45	$34.45	$30.21	698
2018-06-11	$35.24	$35.24	$34.07	$34.07	$29.88	3,090
2018-06-08	$34.67	$34.67	$34.10	$34.10	$29.91	2,196
2018-06-07	$34.17	$34.17	$34.17	$34.17	$29.74	416
2018-06-06	$34.11	$34.11	$34.11	$34.11	$29.69	417
2018-06-05	$33.96	$35.45	$33.96	$35.45	$30.85	602
2018-06-04	$34.06	$34.06	$34.06	$34.06	$29.64	35
2018-06-01	$34.06	$34.06	$34.06	$34.06	$29.64	2,614
2018-05-31	$35.04	$35.04	$33.93	$33.93	$29.53	1,054
2018-05-30	$33.96	$34.98	$33.96	$34.98	$30.44	1,431
2018-05-29	$35.22	$35.22	$34.09	$34.09	$29.67	669
2018-05-25	$36.30	$36.30	$35.05	$35.05	$30.50	496
2018-05-24	$35.03	$35.03	$35.03	$35.03	$30.49	799
2018-05-23	$35.82	$35.82	$35.82	$35.82	$31.17	1,923
2018-05-22	$37.15	$37.15	$36.88	$37.15	$32.33	724
2018-05-21	$35.40	$35.40	$35.40	$35.40	$30.81	108
2018-05-18	$35.40	$35.40	$35.40	$35.40	$30.81	389
2018-05-17	$35.41	$35.41	$35.41	$35.41	$30.82	665
2018-05-16	$35.89	$35.89	$35.89	$35.89	$31.24	327
2018-05-15	$36.86	$36.86	$36.86	$36.86	$32.08	117
2018-05-14	$36.81	$36.86	$36.81	$36.86	$32.08	385
2018-05-11	$36.39	$36.39	$36.39	$36.39	$31.67	261
2018-05-10	$35.45	$36.39	$35.45	$36.39	$31.67	674
2018-05-09	$35.24	$35.24	$35.24	$35.24	$30.67	639
2018-05-08	$34.79	$34.79	$34.79	$34.79	$30.28	312
2018-05-07	$34.69	$35.50	$34.69	$35.50	$30.90	1,088
2018-05-04	$34.97	$34.97	$34.97	$34.97	$30.44	237
2018-05-03	$34.97	$34.97	$34.97	$34.97	$30.44	282
2018-05-02	$34.97	$34.97	$34.97	$34.97	$30.44	112
2018-05-01	$34.97	$34.97	$34.97	$34.97	$30.44	314
2018-04-30	$33.68	$34.42	$33.68	$34.42	$29.96	978
2018-04-27	$35.23	$35.52	$35.23	$35.52	$30.91	1,413
2018-04-26	$35.56	$35.56	$34.70	$35.53	$30.92	3,040
2018-04-25	$34.06	$34.06	$34.06	$34.06	$29.64	356
2018-04-24	$34.30	$34.30	$34.30	$34.30	$29.85	172
2018-04-23	$34.30	$34.30	$34.30	$34.30	$29.85	314
2018-04-20	$34.19	$34.19	$34.19	$34.19	$29.76	221
2018-04-19	$34.19	$34.19	$34.19	$34.19	$29.76	209
2018-04-18	$34.17	$34.17	$34.17	$34.17	$29.74	142
2018-04-17	$35.32	$35.32	$34.17	$34.17	$29.74	1,114
2018-04-16	$34.63	$34.63	$34.63	$34.63	$30.14	122
2018-04-13	$33.91	$34.63	$33.91	$34.63	$30.14	614
2018-04-12	$34.30	$34.63	$34.30	$34.63	$30.14	1,630
2018-04-11	$33.53	$33.53	$33.53	$33.53	$29.18	604
2018-04-10	$34.84	$34.84	$33.66	$33.66	$29.29	672
2018-04-09	$33.73	$33.73	$33.73	$33.73	$29.36	248
2018-04-06	$33.37	$33.73	$33.37	$33.73	$29.36	689
2018-04-05	$33.59	$33.59	$32.95	$32.95	$28.68	440
2018-04-04	$32.94	$32.94	$32.94	$32.94	$28.51	309
2018-04-03	$34.65	$34.65	$33.64	$33.64	$29.12	794
2018-04-02	$33.67	$34.85	$33.67	$34.85	$30.17	717
2018-03-29	$34.30	$34.30	$34.30	$34.30	$29.69	390
2018-03-28	$33.37	$33.37	$33.37	$33.37	$28.89	273
2018-03-27	$34.97	$34.97	$34.23	$34.23	$29.63	1,102
2018-03-26	$34.33	$34.33	$34.33	$34.33	$29.72	489
2018-03-23	$34.68	$34.68	$34.68	$34.68	$30.02	384
2018-03-22	$34.62	$34.62	$34.62	$34.62	$29.97	1,472
2018-03-21	$34.52	$34.52	$34.52	$34.52	$29.88	687
2018-03-20	$35.42	$35.42	$35.42	$35.42	$30.66	1,091
2018-03-19	$35.62	$35.99	$35.62	$35.99	$31.16	724
2018-03-16	$37.14	$37.14	$37.14	$37.14	$32.15	219
2018-03-15	$36.29	$37.14	$36.29	$37.14	$32.15	1,363
2018-03-14	$37.14	$37.14	$37.14	$37.14	$32.15	717
2018-03-13	$36.65	$36.94	$36.36	$36.94	$31.98	2,562
2018-03-12	$35.83	$36.72	$35.83	$36.13	$31.28	1,582
2018-03-09	$35.55	$35.55	$35.55	$35.55	$30.77	289
2018-03-08	$35.55	$35.55	$35.55	$35.55	$30.77	357
2018-03-07	$35.55	$35.55	$35.35	$35.55	$30.77	899
2018-03-06	$35.85	$35.85	$34.96	$35.20	$30.47	2,905
2018-03-05	$34.34	$35.31	$34.34	$35.31	$30.57	819
2018-03-02	$35.87	$35.96	$35.83	$35.96	$31.13	2,076
2018-03-01	$36.22	$36.22	$36.22	$36.22	$31.35	365
2018-02-28	$36.08	$36.22	$35.28	$36.22	$31.35	980
2018-02-27	$36.32	$36.33	$35.70	$36.33	$31.45	2,899
2018-02-26	$35.11	$35.74	$35.11	$35.74	$30.94	6,620
2018-02-23	$34.34	$34.93	$34.34	$34.93	$30.24	1,098
2018-02-22	$34.55	$34.55	$34.39	$34.55	$29.91	2,379
2018-02-21	$34.78	$34.80	$34.78	$34.80	$30.12	1,191
2018-02-20	$35.11	$35.13	$34.35	$34.35	$29.74	5,084
2018-02-16	$35.02	$35.02	$34.34	$34.34	$29.73	725
2018-02-15	$35.12	$35.14	$34.34	$35.14	$30.42	5,033
2018-02-14	$34.42	$35.59	$34.42	$35.59	$30.81	4,013
2018-02-13	$34.24	$35.20	$34.02	$35.00	$30.30	11,488
2018-02-12	$34.32	$35.39	$34.32	$34.40	$29.78	3,390
2018-02-09	$35.20	$35.68	$34.40	$34.67	$30.01	3,472
2018-02-08	$34.92	$36.19	$34.92	$36.19	$31.33	5,791
2018-02-07	$36.71	$36.71	$35.79	$35.79	$30.98	3,087
2018-02-06	$35.70	$36.81	$35.70	$36.81	$31.86	1,364
2018-02-05	$36.98	$37.40	$36.30	$36.83	$31.88	5,745
2018-02-02	$37.81	$37.81	$37.00	$37.00	$32.03	537
2018-02-01	$37.31	$37.31	$36.44	$36.44	$31.54	507
2018-01-31	$37.00	$37.78	$37.00	$37.78	$32.70	4,492
2018-01-30	$37.44	$37.46	$37.01	$37.46	$32.43	3,108
2018-01-29	$37.01	$37.70	$37.01	$37.70	$32.64	4,567
2018-01-26	$38.05	$38.33	$38.05	$38.33	$33.18	4,028
2018-01-25	$37.76	$38.30	$37.45	$38.30	$33.15	2,607
2018-01-24	$37.75	$37.75	$37.75	$37.75	$32.68	2,426
2018-01-23	$37.63	$37.63	$36.75	$37.63	$32.57	1,999
2018-01-22	$36.62	$37.48	$36.62	$37.48	$32.44	3,350
2018-01-19	$37.15	$37.76	$37.15	$37.76	$32.69	1,839
2018-01-18	$37.22	$37.76	$37.22	$37.76	$32.69	2,088
2018-01-17	$37.75	$37.75	$37.75	$37.75	$32.68	894
2018-01-16	$37.41	$37.41	$36.70	$37.41	$32.38	2,796
2018-01-12	$37.44	$37.47	$37.44	$37.47	$32.44	1,667
2018-01-11	$36.72	$37.15	$36.72	$37.15	$32.16	1,857
2018-01-10	$37.01	$37.01	$36.19	$37.01	$32.04	1,628
2018-01-09	$37.02	$37.02	$36.21	$36.21	$31.35	7,850
2018-01-08	$36.23	$36.60	$36.23	$36.60	$31.68	11,517
2018-01-05	$37.68	$37.68	$36.86	$36.86	$31.91	771
2018-01-04	$37.44	$37.44	$36.70	$36.71	$31.78	2,752
2018-01-03	$36.92	$36.95	$36.92	$36.95	$31.99	8,329
2018-01-02	$37.00	$37.40	$37.00	$37.40	$32.38	694
2017-12-29	$37.00	$37.00	$37.00	$37.00	$32.03	342
2017-12-28	$36.99	$36.99	$36.99	$36.99	$32.02	566
2017-12-27	$36.62	$36.62	$36.50	$36.50	$31.60	2,322
2017-12-26	$35.48	$36.48	$35.48	$36.48	$31.58	586
2017-12-22	$35.88	$35.88	$35.88	$35.88	$31.06	626
2017-12-21	$35.88	$35.88	$35.88	$35.88	$31.06	322
2017-12-20	$35.76	$35.76	$35.76	$35.76	$30.96	336
2017-12-19	$35.29	$35.29	$35.29	$35.29	$30.55	515
2017-12-18	$33.88	$34.63	$33.88	$34.63	$29.98	1,455
2017-12-15	$33.15	$33.15	$33.13	$33.13	$28.68	448
2017-12-14	$32.68	$32.69	$32.68	$32.69	$28.30	101,770
2017-12-13	$33.89	$33.89	$33.89	$33.89	$29.34	563
2017-12-12	$34.02	$34.02	$34.02	$34.02	$29.45	159
2017-12-11	$34.84	$34.84	$34.83	$34.83	$30.15	2,082
2017-12-08	$34.66	$34.66	$34.66	$34.66	$30.00	672
2017-12-07	$35.10	$35.10	$35.10	$35.10	$30.38	899
2017-12-06	$34.61	$34.61	$33.64	$33.64	$29.01	1,217
2017-12-05	$34.20	$35.00	$34.20	$35.00	$30.18	811
2017-12-04	$35.05	$35.05	$35.05	$35.05	$30.23	2,333
2017-12-01	$34.50	$34.50	$34.50	$34.50	$29.75	335
2017-11-30	$33.35	$34.23	$33.35	$34.23	$29.52	751
2017-11-29	$33.74	$33.74	$33.74	$33.74	$29.10	426
2017-11-28	$34.62	$34.62	$33.59	$34.00	$29.32	892
2017-11-27	$32.20	$32.20	$32.20	$32.20	$27.77	421
2017-11-24	$32.20	$32.20	$32.20	$32.20	$27.77	66
2017-11-22	$33.15	$33.15	$32.20	$32.20	$27.77	733
2017-11-21	$32.37	$33.13	$32.37	$32.39	$27.93	5,464
2017-11-20	$33.28	$33.32	$32.84	$33.12	$28.56	884
2017-11-17	$33.72	$33.72	$33.72	$33.72	$29.08	256
2017-11-16	$33.47	$33.47	$33.47	$33.47	$28.86	155
2017-11-15	$33.47	$33.47	$33.47	$33.47	$28.86	524
2017-11-14	$33.48	$33.76	$33.48	$33.76	$29.11	3,023
2017-11-13	$33.60	$33.60	$33.60	$33.60	$28.98	343
2017-11-10	$33.04	$34.00	$33.04	$34.00	$29.32	909
2017-11-09	$34.18	$34.18	$34.18	$34.18	$29.48	441
2017-11-08	$34.05	$34.05	$34.05	$34.05	$29.36	540
2017-11-07	$34.35	$34.35	$34.35	$34.35	$29.62	338
2017-11-06	$35.69	$35.69	$35.69	$35.69	$30.78	227
2017-11-03	$35.69	$35.69	$35.69	$35.69	$30.78	184
2017-11-02	$35.69	$35.69	$35.69	$35.69	$30.78	734
2017-11-01	$34.51	$34.51	$34.51	$34.51	$29.76	143
2017-10-31	$34.51	$34.51	$34.51	$34.51	$29.76	313
2017-10-30	$35.16	$35.16	$34.51	$34.51	$29.76	394
2017-10-27	$34.99	$34.99	$34.99	$34.99	$30.18	727
2017-10-26	$35.15	$35.15	$35.15	$35.15	$30.31	142
2017-10-25	$35.15	$35.15	$35.15	$35.15	$30.31	419
2017-10-24	$34.42	$34.42	$34.32	$34.32	$29.60	632
2017-10-23	$34.41	$34.41	$34.41	$34.41	$29.68	312
2017-10-20	$35.41	$35.41	$34.49	$34.49	$29.74	1,242
2017-10-19	$34.54	$35.42	$34.54	$35.42	$30.55	677
2017-10-18	$34.40	$34.40	$34.40	$34.40	$29.67	68
2017-10-17	$34.40	$34.40	$34.40	$34.40	$29.67	734
2017-10-16	$35.96	$35.96	$35.96	$35.96	$31.01	362
2017-10-13	$34.92	$34.92	$34.92	$34.92	$30.12	220
2017-10-12	$34.92	$34.92	$34.92	$34.92	$30.12	298
2017-10-11	$34.92	$34.92	$34.92	$34.92	$30.12	524
2017-10-10	$34.94	$34.94	$34.94	$34.94	$30.13	633
2017-10-09	$34.58	$34.58	$34.58	$34.58	$29.82	546
2017-10-06	$35.00	$35.00	$35.00	$35.00	$30.18	156
2017-10-05	$34.12	$34.12	$34.12	$34.12	$29.43	383
2017-10-04	$34.08	$34.08	$34.08	$34.08	$29.39	288
2017-10-03	$33.97	$33.97	$33.97	$33.97	$29.30	545
2017-10-02	$34.35	$34.35	$34.35	$34.35	$29.62	207
2017-09-29	$34.35	$34.35	$34.35	$34.35	$29.62	3,987
2017-09-28	$34.32	$34.32	$34.32	$34.32	$29.60	226
2017-09-27	$34.00	$34.00	$33.96	$34.00	$29.32	2,067
2017-09-26	$34.04	$34.99	$34.04	$34.99	$30.18	3,580
2017-09-25	$35.62	$35.62	$35.62	$35.62	$30.72	159
2017-09-22	$34.86	$34.86	$34.86	$34.86	$30.06	412
2017-09-21	$34.65	$34.65	$33.72	$33.72	$29.08	693
2017-09-20	$34.67	$34.67	$34.67	$34.67	$29.90	201
2017-09-19	$34.67	$34.67	$34.67	$34.67	$29.90	419
2017-09-18	$33.71	$33.71	$33.71	$33.71	$29.07	314
2017-09-15	$33.24	$34.18	$33.24	$34.18	$29.48	734
2017-09-14	$33.34	$33.34	$33.34	$33.34	$28.75	342
2017-09-13	$33.34	$33.34	$33.34	$33.34	$28.75	172
2017-09-12	$34.18	$34.18	$33.34	$33.34	$28.75	3,468
2017-09-11	$32.50	$32.50	$32.50	$32.50	$28.03	715
2017-09-08	$33.60	$34.30	$33.60	$34.30	$29.58	2,318
2017-09-07	$33.56	$34.43	$33.56	$34.43	$29.69	1,108
2017-09-06	$34.07	$34.07	$34.07	$34.07	$29.38	860
2017-09-05	$33.22	$34.20	$33.22	$34.20	$29.49	987
2017-09-01	$33.14	$34.04	$33.14	$33.14	$28.58	1,949
2017-08-31	$33.82	$33.82	$33.82	$33.82	$29.17	541
2017-08-30	$33.90	$33.98	$33.90	$33.98	$29.30	1,892
2017-08-29	$33.75	$33.75	$33.75	$33.75	$29.11	268
2017-08-28	$34.24	$34.24	$34.24	$34.24	$29.53	78
2017-08-25	$34.24	$34.24	$34.24	$34.24	$29.53	314
2017-08-24	$34.00	$34.20	$34.00	$34.20	$29.49	629
2017-08-23	$34.20	$34.20	$34.00	$34.00	$29.32	777
2017-08-22	$35.26	$35.26	$34.48	$34.48	$29.53	1,159
2017-08-21	$33.17	$33.17	$33.17	$33.17	$28.41	54
2017-08-18	$33.17	$33.17	$33.17	$33.17	$28.41	629
2017-08-17	$34.51	$35.63	$33.52	$33.52	$28.71	2,223
2017-08-16	$34.88	$34.88	$34.88	$34.88	$29.87	604
2017-08-15	$34.46	$34.46	$34.46	$34.46	$29.52	237
2017-08-14	$34.31	$34.31	$34.31	$34.31	$29.39	172
2017-08-11	$34.18	$34.31	$33.23	$34.31	$29.39	2,894
2017-08-10	$33.99	$34.17	$33.15	$33.15	$28.39	845
2017-08-09	$35.12	$35.12	$35.12	$35.12	$30.08	364
2017-08-08	$35.12	$35.12	$35.12	$35.12	$30.08	314
2017-08-07	$34.10	$34.96	$34.10	$34.96	$29.94	662
2017-08-04	$34.28	$34.95	$34.28	$34.28	$29.36	2,289
2017-08-03	$34.41	$34.41	$34.41	$34.41	$29.47	208
2017-08-02	$34.28	$35.23	$34.28	$35.23	$30.17	441
2017-08-01	$34.75	$34.75	$34.75	$34.75	$29.76	241
2017-07-31	$35.01	$35.01	$34.75	$34.75	$29.76	3,909
2017-07-28	$35.47	$35.47	$35.43	$35.43	$30.35	482
2017-07-27	$35.53	$35.58	$35.53	$35.58	$30.47	497
2017-07-26	$35.36	$35.36	$35.36	$35.36	$30.29	306
2017-07-25	$35.10	$35.10	$35.10	$35.10	$30.06	161
2017-07-24	$34.26	$35.10	$34.26	$35.10	$30.06	991
2017-07-21	$35.47	$35.47	$35.47	$35.47	$30.38	469
2017-07-20	$34.57	$34.57	$34.57	$34.57	$29.61	242
2017-07-19	$35.32	$35.32	$34.57	$34.57	$29.61	554
2017-07-18	$34.44	$34.44	$34.44	$34.44	$29.50	319
2017-07-17	$34.44	$34.44	$34.44	$34.44	$29.50	4,827
2017-07-14	$35.64	$35.64	$35.64	$35.64	$30.53	209
2017-07-13	$35.64	$35.64	$35.08	$35.08	$30.05	572
2017-07-12	$35.37	$35.50	$35.08	$35.08	$30.05	974
2017-07-11	$34.88	$35.37	$34.88	$35.37	$30.29	3,904
2017-07-10	$34.34	$34.34	$34.20	$34.20	$29.29	985
2017-07-07	$33.36	$34.29	$33.36	$34.00	$29.12	5,062
2017-07-06	$34.14	$34.14	$34.14	$34.14	$29.24	1,474
2017-07-05	$34.22	$34.22	$33.22	$33.22	$28.45	975
2017-07-03	$33.42	$33.42	$33.42	$33.42	$28.62	851
2017-06-30	$33.83	$33.83	$32.70	$32.70	$28.01	2,766
2017-06-29	$33.81	$33.81	$33.81	$33.81	$28.96	394
2017-06-28	$33.81	$33.81	$33.81	$33.81	$28.96	342
2017-06-27	$33.81	$33.81	$33.81	$33.81	$28.96	76
2017-06-26	$32.96	$33.81	$32.96	$33.81	$28.96	1,317
2017-06-23	$33.40	$33.40	$33.40	$33.40	$28.61	90
2017-06-22	$33.40	$33.40	$33.40	$33.40	$28.61	419
2017-06-21	$33.68	$34.25	$33.68	$34.25	$29.34	990
2017-06-20	$33.43	$33.43	$33.43	$33.43	$28.63	253
2017-06-19	$33.76	$33.76	$33.76	$33.76	$28.92	595
2017-06-16	$33.66	$34.34	$33.66	$34.34	$29.41	1,898
2017-06-15	$34.29	$34.33	$34.29	$34.33	$29.40	521
2017-06-14	$34.34	$34.34	$34.34	$34.34	$29.13	292
2017-06-13	$33.96	$33.96	$33.96	$33.96	$28.81	596
2017-06-12	$32.80	$33.56	$32.74	$32.74	$27.77	4,226
2017-06-09	$32.43	$33.14	$32.43	$33.14	$28.11	939
2017-06-08	$32.42	$33.26	$32.42	$33.26	$28.22	420
2017-06-07	$33.00	$33.00	$33.00	$33.00	$28.00	983
2017-06-06	$32.88	$32.88	$32.88	$32.88	$27.89	618
2017-06-05	$32.92	$33.95	$32.92	$33.95	$28.80	5,501
2017-06-02	$32.37	$32.37	$32.37	$32.37	$27.46	600
2017-06-01	$32.32	$33.24	$32.32	$33.24	$28.20	1,142
2017-05-31	$32.74	$33.63	$32.74	$33.63	$28.34	1,121
2017-05-30	$31.54	$31.54	$31.54	$31.54	$26.58	219
2017-05-26	$31.52	$32.22	$31.52	$31.54	$26.58	1,088
2017-05-25	$31.90	$32.10	$31.90	$32.10	$27.05	5,752
2017-05-24	$31.22	$31.22	$31.22	$31.22	$26.31	856
2017-05-23	$32.33	$32.33	$32.33	$32.33	$27.24	463
2017-05-22	$32.39	$32.39	$32.32	$32.33	$27.24	575
2017-05-19	$30.96	$30.96	$30.96	$30.96	$26.09	273
2017-05-18	$30.76	$30.76	$30.76	$30.76	$25.92	200
2017-05-17	$31.10	$31.10	$31.10	$31.10	$26.21	7,466
2017-05-16	$31.03	$31.10	$31.03	$31.10	$26.21	22,081
2017-05-15	$31.24	$32.11	$31.24	$32.11	$27.06	583
2017-05-12	$31.30	$31.30	$31.10	$31.10	$26.21	4,211
2017-05-11	$31.94	$31.94	$31.05	$31.05	$26.17	5,612
2017-05-10	$32.17	$32.17	$32.17	$32.17	$27.11	534
2017-05-09	$31.92	$31.92	$31.92	$31.92	$26.90	365
2017-05-08	$32.38	$32.38	$32.38	$32.38	$27.29	461
2017-05-05	$32.42	$32.42	$31.52	$31.52	$26.56	1,189
2017-05-04	$31.32	$31.32	$31.32	$31.32	$26.39	359
2017-05-03	$30.96	$31.02	$30.96	$31.02	$26.14	3,523
2017-05-02	$31.57	$31.57	$31.28	$31.28	$26.36	734
2017-05-01	$31.28	$31.40	$31.28	$31.40	$26.46	760
2017-04-28	$31.00	$31.03	$30.61	$31.03	$26.15	1,355
2017-04-27	$31.00	$31.00	$30.47	$30.47	$25.68	9,595
2017-04-26	$31.24	$31.24	$31.24	$31.24	$26.33	2,256
2017-04-25	$31.35	$31.35	$31.35	$31.35	$26.42	369
2017-04-24	$31.20	$31.39	$30.96	$30.96	$26.09	13,291
2017-04-21	$30.43	$30.43	$29.95	$29.95	$25.24	1,028
2017-04-20	$30.04	$30.04	$30.04	$30.04	$25.31	261
2017-04-19	$29.73	$30.04	$29.73	$30.04	$25.31	628
2017-04-18	$29.60	$29.60	$29.60	$29.60	$24.91	328
2017-04-17	$30.26	$30.26	$28.93	$29.60	$24.91	769
2017-04-13	$29.90	$29.90	$29.90	$29.90	$25.16	285
2017-04-12	$29.42	$29.90	$28.93	$29.90	$25.16	12,883
2017-04-11	$29.38	$29.38	$28.99	$29.00	$24.41	7,927
2017-04-10	$29.41	$29.56	$29.41	$29.45	$24.78	3,875
2017-04-07	$29.50	$29.50	$29.50	$29.50	$24.83	239
2017-04-06	$29.83	$29.83	$29.50	$29.50	$24.83	1,131
2017-04-05	$29.81	$29.81	$29.81	$29.81	$25.06	172
2017-04-04	$29.90	$30.14	$29.50	$29.67	$24.95	4,537
2017-04-03	$30.27	$30.27	$30.09	$30.27	$25.45	969
2017-03-31	$30.33	$30.33	$30.32	$30.32	$25.49	1,275
2017-03-30	$30.60	$30.60	$30.36	$30.36	$25.53	561
2017-03-29	$30.51	$30.51	$29.95	$30.41	$25.57	1,623
2017-03-28	$31.18	$31.37	$31.18	$31.37	$26.37	1,300
2017-03-27	$31.67	$31.67	$31.67	$31.67	$26.63	190
2017-03-24	$31.64	$32.13	$31.21	$31.67	$26.63	8,526
2017-03-23	$31.72	$31.83	$31.61	$31.61	$26.58	744
2017-03-22	$31.89	$31.89	$31.89	$31.89	$26.81	1,817
2017-03-21	$32.76	$32.76	$31.95	$31.95	$26.86	14,535
2017-03-20	$32.31	$32.31	$32.31	$32.31	$27.17	2,163
2017-03-17	$32.66	$32.66	$32.21	$32.21	$27.08	2,273
2017-03-16	$33.45	$33.45	$32.85	$32.85	$27.62	4,658
2017-03-15	$32.43	$32.74	$32.43	$32.74	$27.53	2,201
2017-03-14	$33.15	$33.15	$33.15	$33.15	$27.87	649
2017-03-13	$32.50	$33.21	$32.50	$32.51	$27.33	2,049
2017-03-10	$32.25	$32.25	$32.25	$32.25	$27.11	1,595
2017-03-09	$32.44	$32.44	$32.10	$32.35	$27.20	160,150
2017-03-08	$31.73	$32.55	$31.35	$32.38	$27.22	374,646
2017-03-07	$30.70	$30.70	$30.70	$30.70	$25.81	535
2017-03-06	$30.30	$30.30	$30.30	$30.30	$25.48	1,574
2017-03-03	$30.05	$30.05	$30.05	$30.05	$25.27	614
2017-03-02	$30.82	$30.82	$30.82	$30.82	$25.91	873
2017-03-01	$30.73	$30.73	$30.73	$30.73	$25.84	320
2017-02-28	$29.95	$29.95	$29.95	$29.95	$25.18	520
2017-02-27	$29.90	$29.90	$29.90	$29.90	$25.14	651
2017-02-24	$30.25	$30.25	$30.25	$30.25	$25.43	298
2017-02-23	$30.56	$30.70	$30.25	$30.25	$25.43	110,814
2017-02-22	$30.20	$30.65	$30.18	$30.55	$25.69	8,910
2017-02-21	$30.37	$30.37	$29.94	$29.94	$25.17	745
2017-02-17	$30.50	$30.50	$30.50	$30.50	$25.64	366
2017-02-16	$30.50	$30.50	$30.50	$30.50	$25.64	196
2017-02-15	$30.50	$30.50	$30.50	$30.50	$25.64	1,364
2017-02-14	$30.17	$30.17	$30.17	$30.17	$25.37	333
2017-02-13	$30.17	$30.17	$30.17	$30.17	$25.37	1,469
2017-02-10	$30.42	$30.42	$30.42	$30.42	$25.58	209
2017-02-09	$30.38	$30.83	$30.01	$30.42	$25.58	1,700
2017-02-08	$30.30	$30.74	$29.85	$30.74	$25.85	1,574
2017-02-07	$29.77	$29.77	$29.77	$29.77	$25.03	314
2017-02-06	$30.37	$30.37	$30.37	$30.37	$25.53	161,486
2017-02-03	$30.45	$30.45	$30.45	$30.45	$25.60	1,947
2017-02-02	$30.47	$30.47	$30.40	$30.47	$25.62	166,901
2017-02-01	$30.15	$30.15	$30.15	$30.15	$25.35	255
2017-01-31	$30.16	$30.16	$30.16	$30.16	$25.36	2
2017-01-30	$30.16	$30.16	$30.16	$30.16	$25.36	873
2017-01-27	$30.85	$30.85	$30.85	$30.85	$25.94	168
2017-01-26	$30.73	$30.73	$30.73	$30.73	$25.84	83
2017-01-25	$30.73	$30.73	$30.73	$30.73	$25.84	1
2017-01-24	$30.73	$30.73	$30.73	$30.73	$25.84	145
2017-01-23	$31.31	$31.31	$31.31	$31.31	$26.32	0
2017-01-20	$31.31	$31.31	$31.31	$31.31	$26.32	72
2017-01-19	$31.31	$31.31	$31.31	$31.31	$26.32	0
2017-01-18	$31.31	$31.31	$31.31	$31.31	$26.32	9
2017-01-17	$31.31	$31.31	$31.31	$31.31	$26.32	104
2017-01-13	$30.89	$30.89	$30.89	$30.89	$25.97	0
2017-01-12	$30.89	$30.89	$30.89	$30.89	$25.97	0
2017-01-11	$30.89	$30.89	$30.89	$30.89	$25.97	0
2017-01-10	$30.89	$30.89	$30.89	$30.89	$25.97	16
2017-01-09	$30.89	$30.89	$30.89	$30.89	$25.97	120
2017-01-06	$31.10	$31.10	$31.10	$31.10	$26.15	107
2017-01-05	$29.60	$29.60	$29.60	$29.60	$24.89	0
2017-01-04	$29.60	$29.60	$29.60	$29.60	$24.89	60
2017-01-03	$29.60	$29.60	$29.60	$29.60	$24.89	105
2016-12-30	$29.70	$29.70	$29.70	$29.70	$24.97	0
2016-12-29	$29.80	$29.80	$29.70	$29.70	$24.97	328
2016-12-28	$29.25	$29.25	$29.25	$29.25	$24.59	54
2016-12-27	$29.25	$29.25	$29.25	$29.25	$24.59	0
2016-12-23	$29.25	$29.25	$29.25	$29.25	$24.59	0
2016-12-22	$29.25	$29.25	$29.25	$29.25	$24.59	86
2016-12-21	$29.25	$29.25	$29.25	$29.25	$24.59	0
2016-12-20	$29.25	$29.25	$29.25	$29.25	$24.59	1,269
2016-12-19	$29.45	$29.45	$29.45	$29.45	$24.76	0
2016-12-16	$29.45	$29.45	$29.45	$29.45	$24.76	0
2016-12-15	$29.45	$29.45	$29.45	$29.45	$24.76	0
2016-12-14	$29.45	$29.45	$29.45	$29.45	$24.76	0
2016-12-13	$29.45	$29.45	$29.45	$29.45	$24.76	140
2016-12-12	$29.37	$29.37	$29.37	$29.37	$24.69	706
2016-12-09	$30.54	$30.54	$30.54	$30.54	$25.68	0
2016-12-08	$30.54	$30.54	$30.54	$30.54	$25.68	769
2016-12-07	$30.60	$30.60	$30.60	$30.60	$25.73	0
2016-12-06	$30.60	$30.60	$30.60	$30.60	$25.73	7,938
2016-12-05	$30.10	$30.10	$30.10	$30.10	$25.31	0
2016-12-02	$30.10	$30.10	$30.10	$30.10	$25.31	316
2016-12-01	$30.10	$30.10	$30.10	$30.10	$25.31	0
2016-11-30	$30.10	$30.10	$30.10	$30.10	$25.31	734
2016-11-29	$29.60	$29.60	$29.60	$29.60	$24.77	52
2016-11-28	$29.60	$29.60	$29.60	$29.60	$24.77	0
2016-11-25	$29.60	$29.60	$29.60	$29.60	$24.77	0
2016-11-23	$29.60	$29.60	$29.60	$29.60	$24.77	108
2016-11-22	$30.08	$30.08	$30.08	$30.08	$25.18	1,049
2016-11-21	$29.40	$29.40	$28.95	$28.95	$24.23	250
2016-11-18	$29.40	$29.40	$29.40	$29.40	$24.61	0
2016-11-17	$29.40	$29.40	$29.40	$29.40	$24.61	0
2016-11-16	$29.40	$29.40	$29.40	$29.40	$24.61	11
2016-11-15	$29.40	$29.40	$29.40	$29.40	$24.61	0
2016-11-14	$29.40	$29.40	$29.40	$29.40	$24.61	0
2016-11-11	$29.40	$29.40	$29.40	$29.40	$24.61	0
2016-11-10	$29.40	$29.40	$29.40	$29.40	$24.61	0
2016-11-09	$29.40	$29.40	$29.40	$29.40	$24.61	0
2016-11-08	$29.40	$29.40	$29.40	$29.40	$24.61	0
2016-11-07	$29.40	$29.40	$29.40	$29.40	$24.61	104
2016-11-04	$29.04	$29.04	$29.04	$29.04	$24.31	86
2016-11-03	$29.04	$29.04	$29.04	$29.04	$24.31	0
2016-11-02	$29.04	$29.04	$29.04	$29.04	$24.31	0
2016-11-01	$29.04	$29.04	$29.04	$29.04	$24.31	35
2016-10-31	$28.55	$29.04	$28.55	$29.04	$24.31	6,387
2016-10-28	$28.15	$28.15	$28.15	$28.15	$23.56	0
2016-10-27	$28.15	$28.15	$28.15	$28.15	$23.56	205
2016-10-26	$29.28	$29.28	$29.28	$29.28	$24.51	0
2016-10-25	$29.28	$29.28	$29.28	$29.28	$24.51	602
2016-10-24	$29.37	$29.37	$29.37	$29.37	$24.58	0
2016-10-21	$29.37	$29.37	$29.37	$29.37	$24.58	0
2016-10-20	$29.37	$29.37	$29.37	$29.37	$24.58	0
2016-10-19	$29.37	$29.37	$29.37	$29.37	$24.58	1,469
2016-10-18	$28.65	$28.65	$28.65	$28.65	$23.98	0
2016-10-17	$28.65	$28.65	$28.65	$28.65	$23.98	4
2016-10-14	$28.65	$28.65	$28.65	$28.65	$23.98	0
2016-10-13	$28.65	$28.65	$28.65	$28.65	$23.98	0
2016-10-12	$28.65	$28.65	$28.65	$28.65	$23.98	0
2016-10-11	$28.65	$28.65	$28.65	$28.65	$23.98	1
2016-10-10	$28.65	$28.65	$28.65	$28.65	$23.98	0
2016-10-07	$28.65	$28.65	$28.65	$28.65	$23.98	68
2016-10-06	$28.65	$28.65	$28.65	$28.65	$23.98	0
2016-10-05	$28.65	$28.65	$28.65	$28.65	$23.98	19
2016-10-04	$28.65	$28.65	$28.65	$28.65	$23.98	0
2016-10-03	$28.65	$28.65	$28.65	$28.65	$23.98	0
2016-09-30	$28.54	$28.65	$28.54	$28.65	$23.98	1,315
2016-09-29	$27.63	$27.63	$27.63	$27.63	$23.13	14
2016-09-28	$27.63	$27.63	$27.63	$27.63	$23.13	0
2016-09-27	$27.65	$27.65	$27.63	$27.63	$23.13	707
2016-09-26	$28.00	$28.00	$28.00	$28.00	$23.44	407
2016-09-23	$28.00	$28.00	$28.00	$28.00	$23.44	26
2016-09-22	$28.00	$28.00	$28.00	$28.00	$23.44	0
2016-09-21	$28.00	$28.00	$28.00	$28.00	$23.44	262
2016-09-20	$27.59	$27.59	$27.59	$27.59	$23.09	104
2016-09-19	$27.59	$27.59	$27.59	$27.59	$23.09	0
2016-09-16	$27.59	$27.59	$27.59	$27.59	$23.09	38
2016-09-15	$27.59	$27.59	$27.59	$27.59	$23.09	0
2016-09-14	$27.59	$27.59	$27.59	$27.59	$23.09	203
2016-09-13	$28.34	$28.34	$28.34	$28.34	$23.72	0
2016-09-12	$28.34	$28.34	$28.34	$28.34	$23.72	170
2016-09-09	$28.18	$28.18	$28.18	$28.18	$23.59	0
2016-09-08	$28.18	$28.18	$28.18	$28.18	$23.59	47
2016-09-07	$28.18	$28.18	$28.18	$28.18	$23.59	1
2016-09-06	$28.18	$28.18	$28.18	$28.18	$23.59	104
2016-09-02	$26.60	$26.60	$26.60	$26.60	$22.26	0
2016-09-01	$26.60	$26.60	$26.60	$26.60	$22.08	0
2016-08-31	$26.40	$26.60	$26.40	$26.60	$22.08	1,912
2016-08-30	$26.23	$26.23	$26.23	$26.23	$21.77	0
2016-08-29	$26.15	$26.90	$26.15	$26.23	$21.77	2,213
2016-08-26	$26.45	$26.45	$26.40	$26.40	$21.92	667
2016-08-25	$27.25	$27.25	$27.25	$27.25	$22.62	0
2016-08-24	$27.25	$27.25	$27.25	$27.25	$22.62	0
2016-08-23	$27.25	$27.25	$27.25	$27.25	$22.50	0
2016-08-22	$27.25	$27.25	$27.25	$27.25	$22.50	104
2016-08-19	$26.25	$26.25	$26.25	$26.25	$21.67	0
2016-08-18	$26.25	$26.25	$26.25	$26.25	$21.67	5
2016-08-17	$26.25	$26.25	$26.25	$26.25	$21.67	0
2016-08-16	$26.25	$26.25	$26.25	$26.25	$21.67	2
2016-08-15	$26.25	$26.25	$26.25	$26.25	$21.67	2
2016-08-12	$26.25	$26.25	$26.25	$26.25	$21.67	0
2016-08-11	$26.25	$26.25	$26.25	$26.25	$21.67	68
2016-08-10	$26.25	$26.25	$26.25	$26.25	$21.67	838
2016-08-09	$25.66	$25.66	$25.66	$25.66	$21.19	0
2016-08-08	$25.66	$25.66	$25.66	$25.66	$21.19	57
2016-08-05	$25.66	$25.66	$25.66	$25.66	$21.19	838
2016-08-04	$25.65	$25.65	$25.65	$25.65	$21.18	0
2016-08-03	$25.65	$25.65	$25.65	$25.65	$21.18	153
2016-08-02	$25.43	$25.43	$25.43	$25.43	$20.99	200
2016-08-01	$26.13	$26.13	$26.13	$26.13	$21.58	0
2016-07-29	$26.13	$26.13	$26.13	$26.13	$21.58	0
2016-07-28	$26.13	$26.13	$26.13	$26.13	$21.58	0
2016-07-27	$26.13	$26.13	$26.13	$26.13	$21.58	0
2016-07-26	$26.13	$26.13	$26.13	$26.13	$21.58	0
2016-07-25	$26.13	$26.13	$26.13	$26.13	$21.58	0
2016-07-22	$26.13	$26.13	$26.13	$26.13	$21.58	0
2016-07-21	$26.13	$26.13	$26.13	$26.13	$21.58	0
2016-07-20	$26.13	$26.13	$26.13	$26.13	$21.58	0
2016-07-19	$26.13	$26.13	$26.13	$26.13	$21.58	77
2016-07-18	$26.13	$26.13	$26.13	$26.13	$21.58	0
2016-07-15	$26.13	$26.13	$26.13	$26.13	$21.58	2
2016-07-14	$26.13	$26.13	$26.13	$26.13	$21.58	178
2016-07-13	$25.25	$25.25	$25.25	$25.25	$20.85	145
2016-07-12	$24.92	$24.92	$24.92	$24.92	$20.58	0
2016-07-11	$24.92	$24.92	$24.92	$24.92	$20.58	0
2016-07-08	$24.92	$24.92	$24.92	$24.92	$20.58	2
2016-07-07	$24.92	$24.92	$24.92	$24.92	$20.58	33
2016-07-06	$24.92	$24.92	$24.92	$24.92	$20.58	9
2016-07-05	$24.92	$24.92	$24.92	$24.92	$20.58	0
2016-07-01	$24.92	$24.92	$24.92	$24.92	$20.58	0
2016-06-30	$24.92	$24.92	$24.92	$24.92	$20.58	69
2016-06-29	$24.92	$24.92	$24.92	$24.92	$20.58	230
2016-06-28	$24.62	$24.88	$24.62	$24.88	$20.54	305
2016-06-27	$25.37	$25.37	$25.37	$25.37	$20.95	25
2016-06-24	$25.37	$25.37	$25.37	$25.37	$20.95	81
2016-06-23	$25.37	$25.37	$25.37	$25.37	$20.95	366
2016-06-22	$25.75	$25.75	$25.75	$25.75	$21.26	40
2016-06-21	$25.75	$25.75	$25.75	$25.75	$21.26	0
2016-06-20	$25.75	$25.75	$25.75	$25.75	$21.26	396
2016-06-17	$25.25	$25.25	$25.25	$25.25	$20.85	105
2016-06-16	$25.25	$25.25	$25.25	$25.25	$20.85	9
2016-06-15	$25.25	$25.25	$25.25	$25.25	$20.85	0
2016-06-14	$25.25	$25.25	$25.25	$25.25	$20.85	2
2016-06-13	$25.25	$25.25	$25.25	$25.25	$20.85	0
2016-06-10	$25.25	$25.25	$25.25	$25.25	$20.85	2
2016-06-09	$25.25	$25.25	$25.25	$25.25	$20.85	0
2016-06-08	$25.25	$25.25	$25.25	$25.25	$20.74	1
2016-06-07	$25.25	$25.25	$25.25	$25.25	$20.74	0
2016-06-06	$25.25	$25.25	$25.25	$25.25	$20.74	0
2016-06-03	$25.25	$25.25	$25.25	$25.25	$20.74	0
2016-06-02	$25.25	$25.25	$25.25	$25.25	$20.74	0
2016-06-01	$25.25	$25.25	$25.25	$25.25	$20.74	419
2016-05-31	$25.64	$25.64	$24.95	$24.95	$20.43	209
2016-05-27	$24.25	$24.25	$24.25	$24.25	$19.85	0
2016-05-26	$24.25	$24.25	$24.25	$24.25	$19.85	0
2016-05-25	$24.25	$24.25	$24.25	$24.25	$19.85	0
2016-05-24	$24.25	$24.25	$24.25	$24.25	$19.85	165
2016-05-23	$24.61	$24.61	$24.61	$24.61	$20.15	0
2016-05-20	$24.61	$24.61	$24.61	$24.61	$20.15	314
2016-05-19	$24.71	$24.71	$24.71	$24.71	$20.23	298
2016-05-18	$24.75	$24.75	$24.75	$24.75	$20.26	0
2016-05-17	$24.75	$24.75	$24.75	$24.75	$20.26	53
2016-05-16	$24.75	$24.75	$24.75	$24.75	$20.26	146
2016-05-13	$25.01	$25.01	$25.01	$25.01	$20.47	111
2016-05-12	$25.18	$25.18	$25.18	$25.18	$20.61	0
2016-05-11	$25.18	$25.18	$25.18	$25.18	$20.61	0
2016-05-10	$25.18	$25.18	$25.18	$25.18	$20.61	0
2016-05-09	$25.18	$25.18	$25.18	$25.18	$20.61	0
2016-05-06	$25.18	$25.18	$25.18	$25.18	$20.61	274
2016-05-05	$25.35	$25.35	$25.35	$25.35	$20.75	104
2016-05-04	$25.65	$25.65	$25.65	$25.65	$21.00	71
2016-05-03	$25.65	$25.65	$25.65	$25.65	$21.00	41
2016-05-02	$25.65	$25.65	$25.65	$25.65	$21.00	0
2016-04-29	$25.65	$25.65	$25.65	$25.65	$21.00	0
2016-04-28	$25.65	$25.65	$25.65	$25.65	$21.00	277
2016-04-27	$25.80	$25.80	$25.80	$25.80	$21.12	39
2016-04-26	$25.80	$25.80	$25.80	$25.80	$21.12	118
2016-04-25	$25.80	$25.80	$25.80	$25.80	$21.12	43
2016-04-22	$25.80	$25.80	$25.80	$25.80	$21.12	95
2016-04-21	$25.80	$25.80	$25.80	$25.80	$21.12	75
2016-04-20	$25.85	$26.10	$25.80	$25.80	$21.12	4,428
2016-04-19	$26.17	$26.53	$26.17	$26.53	$21.72	363
2016-04-18	$25.97	$25.97	$25.97	$25.97	$21.26	0
2016-04-15	$25.97	$25.97	$25.97	$25.97	$21.26	1
2016-04-14	$25.85	$25.97	$25.78	$25.97	$21.26	7,169
2016-04-13	$25.05	$25.05	$25.05	$25.05	$20.51	0
2016-04-12	$25.05	$25.05	$25.05	$25.05	$20.51	78
2016-04-11	$25.05	$25.05	$25.05	$25.05	$20.51	0
2016-04-08	$25.05	$25.05	$25.05	$25.05	$20.51	209
2016-04-07	$25.13	$25.13	$25.13	$25.13	$20.57	95
2016-04-06	$25.13	$25.13	$25.13	$25.13	$20.57	0
2016-04-05	$25.13	$25.13	$25.13	$25.13	$20.57	16
2016-04-04	$25.13	$25.13	$25.13	$25.13	$20.57	0
2016-04-01	$25.87	$25.87	$25.13	$25.13	$20.57	493
2016-03-31	$25.55	$25.55	$25.27	$25.27	$20.69	307
2016-03-30	$25.03	$25.03	$25.03	$25.03	$20.49	0
2016-03-29	$25.10	$25.10	$25.03	$25.03	$20.49	434
2016-03-28	$25.40	$25.40	$25.40	$25.40	$20.79	4,006
2016-03-24	$25.59	$25.59	$25.59	$25.59	$20.95	151
2016-03-23	$25.21	$25.21	$25.21	$25.21	$20.64	219
2016-03-22	$25.10	$25.10	$25.10	$25.10	$20.55	6
2016-03-21	$25.10	$25.10	$25.10	$25.10	$20.55	0
2016-03-18	$25.10	$25.10	$25.10	$25.10	$20.55	0
2016-03-17	$24.45	$25.10	$24.45	$25.10	$20.55	1,267
2016-03-16	$24.00	$24.00	$24.00	$24.00	$19.55	0
2016-03-15	$24.00	$24.00	$24.00	$24.00	$19.55	75
2016-03-14	$24.00	$24.00	$24.00	$24.00	$19.55	0
2016-03-11	$24.00	$24.00	$24.00	$24.00	$19.55	93
2016-03-10	$24.00	$24.00	$24.00	$24.00	$19.55	0
2016-03-09	$24.00	$24.00	$24.00	$24.00	$19.55	0
2016-03-08	$24.00	$24.00	$24.00	$24.00	$19.55	55
2016-03-07	$24.00	$24.00	$24.00	$24.00	$19.55	0
2016-03-04	$24.00	$24.00	$24.00	$24.00	$19.55	353
2016-03-03	$24.45	$24.45	$24.45	$24.45	$19.86	214
2016-03-02	$24.23	$24.23	$24.23	$24.23	$19.68	11
2016-03-01	$24.23	$24.23	$24.23	$24.23	$19.68	166
2016-02-29	$24.57	$24.57	$24.57	$24.57	$19.96	293
2016-02-26	$23.94	$23.94	$23.94	$23.94	$19.44	366
2016-02-25	$23.94	$23.94	$23.94	$23.94	$19.44	0
2016-02-24	$23.94	$23.94	$23.94	$23.94	$19.44	971
2016-02-23	$23.59	$23.59	$23.59	$23.59	$19.16	248
2016-02-22	$23.84	$23.84	$23.84	$23.84	$19.36	136
2016-02-19	$23.84	$23.84	$23.84	$23.84	$19.36	0
2016-02-18	$23.84	$23.84	$23.84	$23.84	$19.36	0
2016-02-17	$23.60	$23.84	$23.60	$23.84	$19.36	437
2016-02-16	$23.00	$23.20	$23.00	$23.20	$18.84	1,284
2016-02-12	$22.41	$22.41	$22.41	$22.41	$18.20	0
2016-02-11	$22.41	$22.41	$22.41	$22.41	$18.20	0
2016-02-10	$22.41	$22.41	$22.41	$22.41	$18.20	0
2016-02-09	$22.41	$22.41	$22.41	$22.41	$18.20	741
2016-02-08	$22.43	$22.43	$22.43	$22.43	$18.22	0
2016-02-05	$22.43	$22.43	$22.43	$22.43	$18.22	73
2016-02-04	$22.43	$22.43	$22.43	$22.43	$18.22	85
2016-02-03	$22.43	$22.43	$22.43	$22.43	$18.22	79
2016-02-02	$22.43	$22.43	$22.43	$22.43	$18.22	143
2016-02-01	$22.43	$22.43	$22.43	$22.43	$18.22	104
2016-01-29	$23.11	$23.11	$23.11	$23.11	$18.77	104
2016-01-28	$23.00	$23.00	$23.00	$23.00	$18.68	0
2016-01-27	$23.00	$23.00	$23.00	$23.00	$18.68	38
2016-01-26	$23.00	$23.00	$23.00	$23.00	$18.68	104
2016-01-25	$23.00	$23.10	$22.70	$23.10	$18.76	11,085
2016-01-22	$23.41	$23.41	$23.41	$23.41	$19.01	31
2016-01-21	$23.41	$23.41	$23.41	$23.41	$19.01	0
2016-01-20	$23.41	$23.41	$23.41	$23.41	$19.01	0
2016-01-19	$23.41	$23.41	$23.41	$23.41	$19.01	104
2016-01-15	$23.74	$23.74	$23.74	$23.74	$19.28	104
2016-01-14	$24.45	$24.45	$24.45	$24.45	$19.86	0
2016-01-13	$24.45	$24.45	$24.45	$24.45	$19.86	56
2016-01-12	$24.00	$24.45	$24.00	$24.45	$19.86	1,051
2016-01-11	$24.83	$24.83	$24.83	$24.83	$20.17	0
2016-01-08	$24.83	$24.83	$24.83	$24.83	$20.17	649
2016-01-07	$24.81	$24.85	$24.61	$24.85	$20.18	2,634
2016-01-06	$25.71	$25.71	$25.71	$25.71	$20.88	0
2016-01-05	$25.71	$25.71	$25.71	$25.71	$20.88	0
2016-01-04	$25.71	$25.71	$25.71	$25.71	$20.88	442
2015-12-31	$25.62	$25.75	$25.62	$25.75	$20.91	2,518
2015-12-30	$25.59	$25.59	$25.59	$25.59	$20.78	0
2015-12-29	$25.59	$25.59	$25.59	$25.59	$20.78	119
2015-12-28	$24.61	$24.61	$24.61	$24.61	$19.99	0
2015-12-24	$24.61	$24.61	$24.61	$24.61	$19.99	0
2015-12-23	$24.61	$24.61	$24.61	$24.61	$19.99	0
2015-12-22	$24.61	$24.61	$24.61	$24.61	$19.99	1,727
2015-12-21	$25.29	$25.29	$25.29	$25.29	$20.54	1,431
2015-12-18	$25.00	$25.00	$25.00	$25.00	$20.31	25
2015-12-17	$25.00	$25.00	$25.00	$25.00	$20.31	440
2015-12-16	$24.65	$25.00	$24.65	$25.00	$20.31	440
2015-12-15	$25.39	$25.39	$25.39	$25.39	$20.62	1,076
2015-12-14	$24.61	$24.61	$24.61	$24.61	$19.99	1,029
2015-12-11	$25.00	$25.00	$25.00	$25.00	$20.31	0
2015-12-10	$25.00	$25.00	$25.00	$25.00	$20.31	26
2015-12-09	$25.00	$25.00	$25.00	$25.00	$20.31	1,003
2015-12-08	$25.61	$25.83	$25.00	$25.00	$20.31	1,003
2015-12-07	$25.94	$25.94	$25.27	$25.27	$20.53	1,820
2015-12-04	$25.31	$25.31	$25.31	$25.31	$20.56	0
2015-12-03	$25.31	$25.31	$25.31	$25.31	$20.56	0
2015-12-02	$25.31	$25.31	$25.31	$25.31	$20.56	419
2015-12-01	$26.30	$26.30	$26.30	$26.30	$21.36	89
2015-11-30	$26.30	$26.30	$26.30	$26.30	$21.36	68
2015-11-27	$26.30	$26.30	$26.30	$26.30	$21.36	0
2015-11-25	$26.30	$26.30	$26.30	$26.30	$21.36	283
2015-11-24	$26.68	$26.68	$26.30	$26.30	$21.28	283
2015-11-23	$26.48	$26.48	$26.30	$26.30	$21.28	5,673
2015-11-20	$26.33	$26.33	$26.33	$26.33	$21.30	342
2015-11-19	$25.75	$25.75	$25.75	$25.75	$20.83	0
2015-11-18	$25.75	$25.75	$25.75	$25.75	$20.83	11
2015-11-17	$25.75	$25.75	$25.75	$25.75	$20.83	496
2015-11-16	$25.55	$25.85	$25.55	$25.61	$20.72	5,542
2015-11-13	$25.50	$25.50	$25.50	$25.50	$20.63	284
2015-11-12	$26.41	$26.41	$26.41	$26.41	$21.37	0
2015-11-11	$26.41	$26.41	$26.41	$26.41	$21.37	734
2015-11-10	$25.90	$25.90	$25.90	$25.90	$20.95	104
2015-11-09	$25.87	$25.87	$25.87	$25.87	$20.93	104
2015-11-06	$26.57	$26.62	$26.57	$26.62	$21.54	11
2015-11-05	$26.57	$26.62	$26.57	$26.62	$21.54	0
2015-11-04	$26.57	$26.62	$26.57	$26.62	$21.54	101
2015-11-03	$26.57	$26.62	$26.57	$26.62	$21.54	1,993
2015-11-02	$25.69	$25.69	$25.69	$25.69	$20.78	126
2015-10-30	$26.17	$26.17	$26.17	$26.17	$21.17	104
2015-10-29	$26.06	$26.06	$26.06	$26.06	$21.08	524
2015-10-28	$27.00	$27.00	$27.00	$27.00	$21.84	0
2015-10-27	$27.00	$27.00	$27.00	$27.00	$21.84	1
2015-10-26	$27.00	$27.00	$27.00	$27.00	$21.84	104
2015-10-23	$26.65	$26.65	$26.65	$26.65	$21.56	314
2015-10-22	$26.79	$26.79	$26.05	$26.05	$21.08	1,039
2015-10-21	$26.16	$26.16	$26.16	$26.16	$21.17	0
2015-10-20	$26.16	$26.16	$26.16	$26.16	$21.17	0
2015-10-19	$26.16	$26.16	$26.16	$26.16	$21.17	298
2015-10-16	$26.69	$26.69	$26.69	$26.69	$21.59	304
2015-10-15	$26.82	$26.82	$26.82	$26.82	$21.70	168
2015-10-14	$26.82	$26.82	$26.82	$26.82	$21.70	0
2015-10-13	$26.82	$26.82	$26.82	$26.82	$21.70	0
2015-10-12	$26.82	$26.82	$26.82	$26.82	$21.70	104
2015-10-09	$25.54	$25.54	$25.53	$25.53	$20.66	52
2015-10-08	$25.54	$25.54	$25.53	$25.53	$20.66	0
2015-10-07	$25.54	$25.54	$25.53	$25.53	$20.66	29
2015-10-06	$25.54	$25.54	$25.53	$25.53	$20.66	0
2015-10-05	$25.54	$25.54	$25.53	$25.53	$20.66	1,259
2015-10-02	$25.00	$25.00	$25.00	$25.00	$20.23	0
2015-10-01	$25.00	$25.00	$25.00	$25.00	$20.23	15
2015-09-30	$25.00	$25.00	$25.00	$25.00	$20.23	126
2015-09-29	$25.00	$25.00	$25.00	$25.00	$20.23	33
2015-09-28	$25.00	$25.00	$25.00	$25.00	$20.23	104
2015-09-25	$25.00	$25.00	$25.00	$25.00	$20.23	29
2015-09-24	$25.00	$25.00	$25.00	$25.00	$20.23	196
2015-09-23	$25.55	$25.55	$25.30	$25.30	$20.47	643
2015-09-22	$25.00	$25.50	$25.00	$25.50	$20.63	1,494
2015-09-21	$25.98	$25.98	$25.98	$25.98	$21.02	45
2015-09-18	$26.00	$26.00	$25.98	$25.98	$21.02	2,797
2015-09-17	$26.33	$26.33	$26.33	$26.33	$21.30	133
2015-09-16	$26.34	$26.34	$26.34	$26.34	$21.31	235
2015-09-15	$26.59	$26.90	$25.85	$26.90	$21.76	1,492
2015-09-14	$26.55	$26.55	$26.55	$26.55	$21.48	209
2015-09-11	$26.69	$26.69	$25.95	$25.95	$21.00	3,319
2015-09-10	$25.50	$25.50	$25.50	$25.50	$20.63	0
2015-09-09	$25.50	$25.50	$25.50	$25.50	$20.63	0
2015-09-08	$25.50	$25.50	$25.50	$25.50	$20.63	0
2015-09-04	$25.50	$25.50	$25.50	$25.50	$20.63	697
2015-09-03	$25.50	$25.50	$25.50	$25.50	$20.63	98
2015-09-02	$25.50	$25.50	$25.50	$25.50	$20.63	818
2015-09-01	$25.00	$25.15	$25.00	$25.10	$20.31	1,249
2015-08-31	$25.21	$25.21	$25.21	$25.21	$20.39	366
2015-08-28	$25.15	$25.15	$25.15	$25.15	$20.35	160
2015-08-27	$25.75	$25.75	$25.15	$25.15	$20.35	1,802
2015-08-26	$25.72	$25.72	$25.72	$25.72	$20.72	104
2015-08-25	$26.80	$26.80	$26.80	$26.80	$21.59	170
2015-08-24	$26.80	$26.80	$26.80	$26.80	$21.59	5
2015-08-21	$26.80	$26.80	$26.80	$26.80	$21.59	104
2015-08-20	$27.39	$27.39	$27.38	$27.39	$22.06	1,695
2015-08-19	$28.00	$28.25	$28.00	$28.25	$22.75	1,074
2015-08-18	$28.23	$28.23	$28.05	$28.21	$22.72	1,749
2015-08-17	$28.84	$28.84	$28.84	$28.84	$23.23	39
2015-08-14	$28.82	$28.84	$28.82	$28.84	$23.23	1,288
2015-08-13	$28.81	$28.81	$28.81	$28.81	$23.21	123
2015-08-12	$28.70	$28.81	$28.51	$28.81	$23.21	1,159
2015-08-11	$28.77	$28.77	$28.75	$28.75	$23.16	894
2015-08-10	$28.79	$28.79	$28.45	$28.45	$22.92	309
2015-08-07	$28.10	$28.24	$28.10	$28.24	$22.75	1,025
2015-08-06	$28.33	$28.33	$28.15	$28.28	$22.78	1,594
2015-08-05	$28.25	$28.27	$28.06	$28.06	$22.60	2,553
2015-08-04	$28.09	$28.19	$27.99	$28.18	$22.70	2,898
2015-08-03	$28.31	$28.51	$28.31	$28.51	$22.96	897
2015-07-31	$27.96	$28.09	$27.83	$28.09	$22.63	1,704
2015-07-30	$27.70	$27.80	$27.68	$27.68	$22.29	1,505
2015-07-29	$28.16	$28.38	$28.16	$28.38	$22.86	697
2015-07-28	$28.17	$28.17	$28.13	$28.13	$22.66	754
2015-07-27	$27.09	$27.09	$27.09	$27.09	$21.82	158
2015-07-24	$27.09	$27.09	$27.09	$27.09	$21.82	657
2015-07-23	$27.52	$27.52	$27.52	$27.52	$22.17	946
2015-07-22	$28.44	$28.44	$28.44	$28.44	$22.91	0
2015-07-21	$28.44	$28.44	$28.44	$28.44	$22.91	141
2015-07-20	$27.96	$28.01	$27.96	$28.01	$22.56	52
2015-07-17	$27.96	$28.01	$27.96	$28.01	$22.56	0
2015-07-16	$27.96	$28.01	$27.96	$28.01	$22.56	447
2015-07-15	$28.08	$28.08	$28.08	$28.08	$22.62	155
2015-07-14	$26.96	$27.41	$26.96	$27.41	$22.08	16
2015-07-13	$26.96	$27.41	$26.96	$27.41	$22.08	5
2015-07-10	$26.96	$27.41	$26.96	$27.41	$22.08	751
2015-07-09	$27.05	$27.10	$26.88	$26.88	$21.65	480
2015-07-08	$26.72	$26.72	$26.71	$26.72	$21.52	935
2015-07-07	$27.50	$27.50	$27.50	$27.50	$22.15	369
2015-07-06	$26.39	$26.54	$26.39	$26.54	$21.38	88,798
2015-07-02	$26.39	$26.54	$26.39	$26.54	$21.38	56,249
2015-07-01	$26.39	$26.54	$26.39	$26.54	$21.38	23,599
2015-06-30	$26.76	$27.08	$26.76	$27.08	$21.81	52,537
2015-06-29	$26.39	$26.54	$26.39	$26.54	$21.38	174,348
2015-06-26	$27.23	$27.25	$27.01	$27.01	$21.76	140,509
2015-06-25	$27.75	$27.79	$27.70	$27.70	$22.31	3,339
2015-06-24	$28.24	$28.24	$28.24	$28.24	$22.75	66
2015-06-23	$27.84	$28.24	$27.84	$28.24	$22.75	523
2015-06-22	$28.18	$28.32	$28.18	$28.32	$22.81	800
2015-06-19	$27.48	$27.48	$26.96	$27.42	$22.09	872
2015-06-18	$27.52	$27.53	$27.30	$27.30	$21.99	394
2015-06-17	$27.48	$27.48	$26.92	$26.92	$21.68	1,990
2015-06-16	$27.26	$27.35	$27.26	$27.32	$22.01	908
2015-06-15	$27.43	$27.43	$27.43	$27.43	$22.09	305
2015-06-12	$27.90	$27.90	$27.86	$27.86	$22.44	600
2015-06-11	$27.50	$27.50	$27.50	$27.50	$22.15	298
2015-06-10	$27.48	$27.50	$27.02	$27.46	$22.12	5,754
2015-06-09	$27.46	$27.46	$27.46	$27.46	$22.12	837
2015-06-08	$26.79	$26.79	$26.79	$26.79	$21.58	173
2015-06-05	$26.79	$26.79	$26.79	$26.79	$21.58	1,590
2015-06-04	$26.94	$27.00	$26.68	$26.85	$21.63	3,370
2015-06-03	$26.77	$26.77	$26.65	$26.70	$21.50	1,932
2015-06-02	$26.75	$26.79	$26.52	$26.79	$21.58	1,276
2015-06-01	$26.85	$26.85	$26.56	$26.85	$21.63	1,498
2015-05-29	$26.52	$26.52	$26.52	$26.52	$21.36	941
2015-05-28	$26.25	$26.25	$26.00	$26.00	$20.94	949

Bank Hapoalim B.M. (BKHYY) News Headlines

Israel's Bank Hapoalim Q4 profit edged higher, to pay dividend amid war

None

reuters.com March 7, 2024

Recent Bank Hapoalim B.M. (BKHYY) News

Similar Companies to Bank Hapoalim B.M. (BKHYY) 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	--	--	--

Bank Hapoalim B.M. (BKHYY) Exchange: PINK