Bank of the Philippine Islands (BPHLY) Stock

Data as of May 2, 2025

$44.01 ($0.00) 0.00%

Bank of the Philippine Islands - Daily Information

Click for more stock information on Bank of the Philippine Islands.

Daily Information	Data
Date	May 2, 2025
Open	$44.01
Previous Close	$44.01
High	$44.01
Low	$44.01
Adjusted Open	$44.01
Previous Adjusted Close	$44.01
Adjusted High	$44.01
Adjusted Low	$44.01

About Bank of the Philippine Islands (BPHLY)

Bank of the Philippine Islands ADR

Invest in Bank of the Philippine Islands (BPHLY)

Built to help smart investors invest smarter.

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

$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 of the Philippine Islands (BPHLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$44.01	$44.01	$44.01	$44.01	$44.01	28
2025-04-10	$44.01	$44.01	$44.01	$44.01	$44.01	278
2025-04-09	$46.00	$46.00	$46.00	$46.00	$46.00	48
2025-04-08	$46.00	$46.00	$46.00	$46.00	$46.00	582
2025-04-07	$46.70	$46.70	$46.70	$46.70	$46.70	488
2025-04-04	$45.86	$45.86	$45.86	$45.86	$45.86	141
2025-04-03	$45.86	$45.86	$45.86	$45.86	$45.86	19
2025-04-02	$45.86	$45.86	$45.86	$45.86	$45.86	437
2025-04-01	$45.04	$45.04	$45.04	$45.04	$45.04	133
2025-03-31	$45.04	$45.04	$45.04	$45.04	$45.04	8
2025-03-28	$45.04	$45.04	$45.04	$45.04	$45.04	261
2025-03-27	$46.84	$46.84	$46.84	$46.84	$46.84	132
2025-03-26	$46.84	$46.84	$46.84	$46.84	$46.84	23
2025-03-25	$46.84	$46.84	$46.84	$46.84	$46.84	20
2025-03-24	$46.84	$46.84	$46.84	$46.84	$46.84	12
2025-03-21	$46.84	$46.84	$46.84	$46.84	$46.84	382
2025-03-20	$46.65	$46.65	$46.65	$46.65	$46.65	72
2025-03-19	$46.65	$46.65	$46.65	$46.65	$46.65	223
2025-03-18	$47.35	$47.35	$47.35	$47.35	$47.35	334
2025-03-17	$46.65	$46.65	$46.65	$46.65	$46.65	11
2025-03-14	$46.65	$46.65	$46.65	$46.65	$46.65	80
2025-03-13	$46.65	$46.65	$46.65	$46.65	$46.65	317
2025-03-12	$45.62	$45.62	$45.62	$45.62	$45.62	125
2025-03-11	$45.62	$45.62	$45.62	$45.62	$45.62	648
2025-03-10	$42.88	$42.88	$42.88	$42.88	$42.88	51
2025-03-07	$42.88	$42.88	$42.88	$42.88	$42.88	12
2025-03-06	$42.88	$42.88	$42.88	$42.88	$42.88	9
2025-03-05	$42.88	$42.88	$42.88	$42.88	$42.88	36
2025-03-04	$42.88	$42.88	$42.88	$42.88	$42.88	49
2025-03-03	$42.88	$42.88	$42.88	$42.88	$42.88	34
2025-02-28	$42.88	$42.88	$42.88	$42.88	$42.88	412
2025-02-27	$46.00	$46.00	$46.00	$46.00	$46.00	13
2025-02-26	$46.00	$46.00	$46.00	$46.00	$46.00	108
2025-02-25	$47.05	$47.05	$47.05	$47.05	$47.05	12
2025-02-24	$44.46	$47.05	$44.46	$47.05	$47.05	1,285
2025-02-21	$46.05	$46.05	$46.05	$46.05	$46.05	106
2025-02-20	$42.20	$42.20	$42.20	$42.20	$42.20	1
2025-02-19	$42.20	$42.20	$42.20	$42.20	$42.20	1
2025-02-18	$42.20	$42.20	$42.20	$42.20	$42.20	54
2025-02-14	$42.20	$42.20	$42.20	$42.20	$42.20	13
2025-02-13	$42.20	$42.20	$42.20	$42.20	$42.20	99
2025-02-12	$42.20	$42.20	$42.20	$42.20	$42.20	89
2025-02-11	$42.20	$42.20	$42.20	$42.20	$42.20	169
2025-02-10	$38.75	$38.75	$38.75	$38.75	$38.75	101
2025-02-07	$38.75	$38.75	$38.75	$38.75	$38.75	75
2025-02-06	$38.75	$38.75	$38.75	$38.75	$38.75	9
2025-02-05	$38.75	$38.75	$38.75	$38.75	$38.75	26
2025-02-04	$38.75	$38.75	$38.75	$38.75	$38.75	69
2025-02-03	$38.75	$38.75	$38.75	$38.75	$38.75	135
2025-01-31	$41.40	$41.40	$41.40	$41.40	$41.40	403
2025-01-30	$42.75	$42.75	$42.75	$42.75	$42.75	39
2025-01-29	$42.75	$42.75	$42.75	$42.75	$42.75	4
2025-01-28	$42.75	$42.75	$42.75	$42.75	$42.75	86
2025-01-27	$42.75	$42.75	$42.75	$42.75	$42.75	165
2025-01-24	$42.75	$42.75	$42.75	$42.75	$42.75	125
2025-01-23	$42.60	$42.75	$42.00	$42.75	$42.75	436
2025-01-22	$41.90	$41.90	$41.90	$41.90	$41.90	35
2025-01-21	$41.90	$41.90	$41.90	$41.90	$41.90	392
2025-01-17	$43.49	$43.49	$43.49	$43.49	$43.49	74
2025-01-16	$43.49	$43.49	$43.49	$43.49	$43.49	9
2025-01-15	$43.49	$43.49	$43.49	$43.49	$43.49	102
2025-01-14	$43.49	$43.49	$43.49	$43.49	$43.49	109
2025-01-13	$43.49	$43.49	$43.49	$43.49	$43.49	19
2025-01-10	$43.60	$43.60	$43.49	$43.49	$43.49	793
2025-01-08	$43.75	$43.75	$43.75	$43.75	$43.75	81
2025-01-07	$43.75	$43.75	$43.75	$43.75	$43.75	105
2025-01-06	$43.75	$43.75	$43.75	$43.75	$43.75	85
2025-01-03	$43.75	$43.75	$43.75	$43.75	$43.75	72
2025-01-02	$43.75	$43.75	$43.75	$43.75	$43.75	104
2024-12-31	$43.75	$43.75	$43.75	$43.75	$43.75	24
2024-12-30	$43.75	$43.75	$43.75	$43.75	$43.75	23
2024-12-27	$43.75	$43.75	$43.75	$43.75	$43.75	235
2024-12-26	$39.15	$39.15	$39.15	$39.15	$39.15	45
2024-12-24	$39.15	$39.15	$39.15	$39.15	$39.15	21
2024-12-23	$39.15	$39.15	$39.15	$39.15	$39.15	211
2024-12-20	$39.15	$39.15	$39.15	$39.15	$39.15	368
2024-12-19	$40.45	$40.45	$40.45	$40.45	$40.45	31
2024-12-18	$40.45	$40.45	$40.45	$40.45	$40.45	336
2024-12-17	$47.35	$47.35	$47.35	$47.35	$47.35	69
2024-12-16	$47.35	$47.35	$47.35	$47.35	$47.35	140
2024-12-13	$47.35	$47.35	$47.35	$47.35	$47.35	16
2024-12-12	$47.35	$47.35	$47.35	$47.35	$47.35	39
2024-12-11	$47.35	$47.35	$47.35	$47.35	$47.35	50
2024-12-10	$47.35	$47.35	$47.35	$47.35	$47.35	142
2024-12-09	$47.35	$47.35	$47.35	$47.35	$47.35	218
2024-12-06	$47.35	$47.35	$47.35	$47.35	$47.35	769
2024-12-05	$42.72	$42.72	$42.72	$42.72	$42.72	55
2024-12-04	$42.72	$42.72	$42.72	$42.72	$42.72	24
2024-12-03	$42.72	$42.72	$42.72	$42.72	$42.06	12
2024-12-02	$42.72	$42.72	$42.72	$42.72	$42.06	47
2024-11-29	$42.72	$42.72	$42.72	$42.72	$42.06	114
2024-11-27	$42.72	$42.72	$42.72	$42.72	$42.06	14
2024-11-26	$42.72	$42.72	$42.72	$42.72	$42.06	20
2024-11-25	$42.72	$42.72	$42.72	$42.72	$42.06	35
2024-11-22	$42.72	$42.72	$42.72	$42.72	$42.06	14
2024-11-21	$42.72	$42.72	$42.72	$42.72	$42.06	50
2024-11-20	$42.72	$42.72	$42.72	$42.72	$42.06	34
2024-11-19	$42.72	$42.72	$42.72	$42.72	$42.06	6
2024-11-18	$42.72	$42.72	$42.72	$42.72	$42.06	105
2024-11-15	$42.72	$42.72	$42.72	$42.72	$42.06	101
2024-11-14	$42.72	$42.72	$42.72	$42.72	$42.06	73
2024-11-13	$42.72	$42.72	$42.72	$42.72	$42.06	134
2024-11-12	$42.72	$42.72	$42.72	$42.72	$42.06	26
2024-11-11	$42.72	$42.72	$42.72	$42.72	$42.06	59
2024-11-08	$45.35	$45.35	$42.37	$42.72	$42.06	3,650
2024-11-07	$50.00	$50.00	$50.00	$50.00	$49.23	8
2024-11-06	$50.00	$50.00	$50.00	$50.00	$49.23	42
2024-11-05	$50.00	$50.00	$50.00	$50.00	$49.23	66
2024-11-04	$50.00	$50.00	$50.00	$50.00	$49.23	65
2024-11-01	$50.00	$50.00	$50.00	$50.00	$49.23	13
2024-10-31	$50.00	$50.00	$50.00	$50.00	$49.23	25
2024-10-30	$50.00	$50.00	$50.00	$50.00	$49.23	16
2024-10-29	$50.00	$50.00	$50.00	$50.00	$49.23	700
2024-10-28	$47.45	$47.45	$47.45	$47.45	$46.72	152
2024-10-25	$47.45	$47.45	$47.45	$47.45	$47.45	35
2024-10-24	$47.45	$47.45	$47.45	$47.45	$47.45	8
2024-10-23	$47.45	$47.45	$47.45	$47.45	$47.45	23
2024-10-22	$47.45	$47.45	$47.45	$47.45	$47.45	54
2024-10-21	$47.45	$47.45	$47.45	$47.45	$47.45	232
2024-10-18	$48.77	$48.77	$48.77	$48.77	$48.77	1,823
2024-10-17	$49.32	$49.32	$49.26	$49.26	$49.26	5,373
2024-10-16	$48.49	$48.49	$48.49	$48.49	$48.49	20
2024-10-15	$48.49	$48.49	$48.49	$48.49	$48.49	16
2024-10-14	$48.49	$48.49	$48.49	$48.49	$48.49	47
2024-10-11	$48.49	$48.49	$48.49	$48.49	$48.49	283
2024-10-10	$49.50	$49.50	$49.50	$49.50	$49.50	214
2024-10-09	$50.85	$50.85	$50.85	$50.85	$50.85	47
2024-10-08	$50.85	$50.85	$50.85	$50.85	$50.85	11
2024-10-07	$50.85	$50.85	$50.85	$50.85	$50.85	46
2024-10-04	$50.85	$50.85	$50.85	$50.85	$50.85	213
2024-10-03	$47.25	$47.25	$47.25	$47.25	$47.25	59
2024-10-02	$47.25	$47.25	$47.25	$47.25	$47.25	76
2024-10-01	$47.25	$47.25	$47.25	$47.25	$47.25	388
2024-09-30	$46.65	$46.65	$46.65	$46.65	$46.65	193
2024-09-27	$48.34	$48.34	$48.34	$48.34	$48.34	34
2024-09-26	$48.34	$48.34	$48.34	$48.34	$48.34	20
2024-09-25	$48.34	$48.34	$48.34	$48.34	$48.34	154
2024-09-24	$48.34	$48.34	$48.34	$48.34	$48.34	5
2024-09-23	$48.34	$48.34	$48.34	$48.34	$48.34	66
2024-09-20	$48.34	$48.34	$48.34	$48.34	$48.34	6
2024-09-19	$48.41	$48.41	$48.34	$48.34	$48.34	299
2024-09-18	$44.00	$45.01	$44.00	$45.01	$45.01	4,438
2024-09-17	$44.57	$44.57	$44.57	$44.57	$44.57	0
2024-09-16	$44.57	$44.57	$44.57	$44.57	$44.57	14
2024-09-13	$44.57	$44.57	$44.57	$44.57	$44.57	42
2024-09-12	$44.57	$44.57	$44.57	$44.57	$44.57	16
2024-09-11	$44.57	$44.57	$44.57	$44.57	$44.57	157
2024-09-10	$42.50	$42.50	$42.50	$42.50	$42.50	46
2024-09-09	$42.50	$42.50	$42.50	$42.50	$42.50	51
2024-09-06	$42.50	$42.50	$42.50	$42.50	$42.50	347
2024-09-05	$44.00	$44.00	$44.00	$44.00	$44.00	182
2024-09-04	$44.00	$44.00	$44.00	$44.00	$44.00	27
2024-09-03	$44.00	$44.00	$44.00	$44.00	$44.00	171
2024-08-30	$44.00	$44.00	$44.00	$44.00	$44.00	55
2024-08-29	$44.00	$44.00	$44.00	$44.00	$44.00	194
2024-08-28	$44.00	$44.00	$44.00	$44.00	$44.00	0
2024-08-27	$44.00	$44.00	$44.00	$44.00	$44.00	21
2024-08-26	$44.00	$44.00	$44.00	$44.00	$44.00	26
2024-08-23	$44.00	$44.00	$44.00	$44.00	$44.00	353
2024-08-22	$41.55	$43.53	$41.55	$43.53	$43.53	2,083
2024-08-21	$42.00	$42.00	$42.00	$42.00	$42.00	4
2024-08-20	$42.00	$42.00	$42.00	$42.00	$42.00	5
2024-08-19	$42.00	$42.00	$42.00	$42.00	$42.00	44
2024-08-16	$42.00	$42.00	$42.00	$42.00	$42.00	189
2024-08-15	$42.00	$42.00	$42.00	$42.00	$42.00	53
2024-08-14	$39.65	$42.00	$39.65	$42.00	$42.00	5,758
2024-08-13	$41.79	$41.79	$41.79	$41.79	$41.79	4,232
2024-08-12	$41.00	$41.37	$40.05	$40.05	$40.05	5,437
2024-08-09	$40.51	$41.17	$40.51	$40.51	$40.51	3,508
2024-08-08	$42.83	$42.83	$42.83	$42.83	$42.83	84
2024-08-07	$42.83	$42.83	$42.83	$42.83	$42.83	58
2024-08-06	$42.83	$42.83	$42.83	$42.83	$42.83	40
2024-08-05	$42.83	$42.83	$42.83	$42.83	$42.83	133
2024-08-02	$42.83	$42.83	$42.83	$42.83	$42.83	51
2024-08-01	$42.83	$42.83	$42.83	$42.83	$42.83	36
2024-07-31	$42.83	$42.83	$42.83	$42.83	$42.83	124
2024-07-30	$43.40	$43.40	$43.40	$43.40	$43.40	138
2024-07-29	$43.40	$43.40	$43.40	$43.40	$43.40	140
2024-07-26	$44.44	$44.44	$44.44	$44.44	$44.44	14
2024-07-25	$44.44	$44.44	$44.44	$44.44	$44.44	21
2024-07-24	$44.44	$44.44	$44.44	$44.44	$44.44	0
2024-07-23	$44.44	$44.44	$44.44	$44.44	$44.44	6
2024-07-22	$44.44	$44.44	$44.44	$44.44	$44.44	59
2024-07-19	$44.44	$44.44	$44.44	$44.44	$44.44	16
2024-07-18	$44.44	$44.44	$44.44	$44.44	$44.44	131
2024-07-17	$42.91	$42.91	$42.91	$42.91	$42.91	220
2024-07-16	$42.15	$42.90	$42.15	$42.90	$42.90	442
2024-07-15	$41.80	$41.80	$41.80	$41.80	$41.80	132
2024-07-12	$41.80	$41.80	$41.80	$41.80	$41.80	7
2024-07-11	$41.80	$41.80	$41.80	$41.80	$41.80	303
2024-07-10	$40.75	$40.75	$40.75	$40.75	$40.75	38
2024-07-09	$40.82	$40.82	$40.75	$40.75	$40.75	4,749
2024-07-08	$39.13	$39.13	$39.13	$39.13	$39.13	205
2024-07-05	$39.13	$39.13	$39.13	$39.13	$39.13	225
2024-07-03	$40.66	$40.66	$40.66	$40.66	$40.66	124
2024-07-02	$40.66	$40.66	$40.66	$40.66	$40.66	117
2024-07-01	$40.66	$40.66	$40.66	$40.66	$40.66	2
2024-06-28	$40.66	$40.66	$40.66	$40.66	$40.66	18
2024-06-27	$40.66	$40.66	$40.66	$40.66	$40.66	432
2024-06-26	$38.15	$38.15	$38.15	$38.15	$38.15	127
2024-06-25	$41.96	$41.96	$41.96	$41.96	$41.96	70
2024-06-24	$41.96	$41.96	$41.96	$41.96	$41.96	0
2024-06-21	$41.96	$41.96	$41.96	$41.96	$41.96	67
2024-06-20	$41.96	$41.96	$41.96	$41.96	$41.96	15
2024-06-18	$41.96	$41.96	$41.96	$41.96	$41.96	50
2024-06-17	$41.96	$41.96	$41.96	$41.96	$41.96	320
2024-06-14	$41.55	$41.55	$41.55	$41.55	$41.55	18
2024-06-13	$41.55	$41.55	$41.55	$41.55	$41.55	40
2024-06-12	$41.55	$41.55	$41.55	$41.55	$41.55	0
2024-06-11	$41.55	$41.55	$41.55	$41.55	$41.55	20
2024-06-10	$41.55	$41.55	$41.55	$41.55	$41.55	7
2024-06-07	$41.55	$41.55	$41.55	$41.55	$41.55	78
2024-06-06	$41.55	$41.55	$41.55	$41.55	$41.55	33
2024-06-05	$41.55	$41.55	$41.55	$41.55	$41.55	31
2024-06-04	$41.55	$41.55	$41.55	$41.55	$41.55	26
2024-06-03	$41.55	$41.55	$41.55	$41.55	$41.55	20
2024-05-31	$41.55	$41.55	$41.55	$41.55	$41.55	118
2024-05-30	$42.28	$42.28	$42.28	$42.28	$42.28	13
2024-05-29	$42.28	$42.28	$42.28	$42.28	$42.28	75
2024-05-28	$42.28	$42.28	$42.28	$42.28	$42.28	135
2024-05-24	$42.28	$42.28	$42.28	$42.28	$42.28	327
2024-05-23	$42.99	$42.99	$42.99	$42.99	$42.99	195
2024-05-22	$42.99	$42.99	$42.99	$42.99	$42.99	1,534
2024-05-21	$43.69	$43.69	$43.69	$43.69	$43.69	58
2024-05-20	$43.69	$43.69	$43.69	$43.69	$43.69	1,020
2024-05-17	$43.50	$43.50	$43.50	$43.50	$43.50	48
2024-05-16	$43.50	$43.50	$43.50	$43.50	$43.50	7
2024-05-15	$43.50	$43.50	$43.50	$43.50	$43.50	137
2024-05-14	$43.50	$43.50	$43.50	$43.50	$43.50	51
2024-05-13	$43.50	$43.50	$43.50	$43.50	$43.50	141
2024-05-10	$41.50	$41.50	$41.50	$41.50	$41.50	35
2024-05-09	$41.50	$41.50	$41.50	$41.50	$41.50	171
2024-05-08	$43.65	$43.65	$43.65	$43.65	$43.65	33
2024-05-07	$43.65	$43.65	$43.65	$43.65	$43.65	199
2024-05-06	$44.00	$44.00	$44.00	$44.00	$44.00	88
2024-05-03	$44.00	$44.00	$44.00	$44.00	$44.00	222
2024-05-02	$43.45	$43.45	$43.45	$43.45	$43.45	17
2024-05-01	$43.45	$43.45	$43.45	$43.45	$43.45	280
2024-04-30	$45.51	$45.51	$45.51	$45.51	$45.51	0
2024-04-29	$45.51	$45.51	$45.51	$45.51	$45.51	172
2024-04-26	$43.28	$43.28	$43.28	$43.28	$43.28	1,923
2024-04-25	$41.30	$41.30	$41.00	$41.00	$41.00	307
2024-04-24	$44.65	$44.65	$44.65	$44.65	$44.65	199
2024-04-23	$43.48	$43.48	$43.48	$43.48	$43.48	504
2024-04-22	$42.43	$42.43	$42.43	$42.43	$42.43	120
2024-04-19	$41.25	$42.43	$41.25	$42.43	$42.43	857
2024-04-18	$42.25	$42.25	$42.25	$42.25	$42.25	674
2024-04-17	$39.50	$39.50	$39.50	$39.50	$39.50	120
2024-04-16	$40.33	$40.33	$40.33	$40.33	$40.33	500
2024-04-15	$40.73	$40.73	$40.73	$40.73	$40.73	6
2024-04-12	$40.73	$40.73	$40.73	$40.73	$40.73	118
2024-04-11	$40.73	$40.73	$40.73	$40.73	$40.73	1
2024-04-10	$40.73	$40.73	$40.73	$40.73	$40.73	11
2024-04-09	$40.73	$40.73	$40.73	$40.73	$40.73	75
2024-04-08	$40.73	$40.73	$40.73	$40.73	$40.73	247
2024-04-05	$40.73	$40.73	$40.73	$40.73	$40.73	123
2024-04-04	$40.73	$40.73	$40.73	$40.73	$40.73	172
2024-04-03	$41.95	$41.95	$41.95	$41.95	$41.95	152
2024-04-02	$41.95	$41.95	$41.95	$41.95	$41.95	48
2024-04-01	$41.95	$41.95	$41.95	$41.95	$41.95	48
2024-03-28	$41.95	$41.95	$41.95	$41.95	$41.95	138
2024-03-27	$43.03	$43.03	$43.03	$43.03	$43.03	56
2024-03-26	$43.03	$43.03	$43.03	$43.03	$43.03	78
2024-03-25	$43.03	$43.03	$43.03	$43.03	$43.03	39
2024-03-22	$43.03	$43.03	$43.03	$43.03	$43.03	86
2024-03-21	$43.03	$43.03	$43.03	$43.03	$43.03	2
2024-03-20	$43.03	$43.03	$43.03	$43.03	$43.03	31
2024-03-19	$43.03	$43.03	$43.03	$43.03	$43.03	225
2024-03-18	$42.85	$42.85	$42.85	$42.85	$42.85	147
2024-03-15	$41.03	$41.03	$41.03	$41.03	$41.03	185
2024-03-14	$41.71	$43.05	$41.12	$42.20	$42.20	20
2024-03-13	$42.20	$42.20	$42.20	$42.20	$42.20	39
2024-03-12	$42.20	$42.20	$42.20	$42.20	$42.20	40
2024-03-11	$42.20	$42.20	$42.20	$42.20	$42.20	40
2024-03-08	$42.20	$42.20	$42.20	$42.20	$42.20	10
2024-03-07	$42.20	$42.20	$42.20	$42.20	$42.20	13
2024-03-06	$42.20	$42.20	$42.20	$42.20	$42.20	225
2024-03-05	$41.87	$42.48	$41.87	$42.48	$42.48	2,899
2024-03-04	$43.05	$43.05	$43.05	$43.05	$43.05	92
2024-03-01	$43.05	$43.05	$43.05	$43.05	$43.05	15
2024-02-29	$43.05	$43.05	$43.05	$43.05	$43.05	159
2024-02-28	$42.80	$42.80	$42.80	$42.80	$42.80	61
2024-02-27	$42.80	$42.80	$42.80	$42.80	$42.80	100
2024-02-26	$42.80	$42.80	$42.80	$42.80	$42.80	19
2024-02-23	$42.90	$42.90	$42.80	$42.80	$42.80	1,405
2024-02-22	$39.30	$39.30	$39.30	$39.30	$39.30	71
2024-02-21	$39.30	$39.30	$39.30	$39.30	$39.30	64
2024-02-20	$39.30	$39.30	$39.30	$39.30	$39.30	90
2024-02-16	$39.30	$39.30	$39.30	$39.30	$39.30	94
2024-02-15	$39.30	$39.30	$39.30	$39.30	$39.30	98
2024-02-14	$39.30	$39.30	$39.30	$39.30	$39.30	69
2024-02-13	$39.30	$39.30	$39.30	$39.30	$39.30	8
2024-02-12	$39.30	$39.30	$39.30	$39.30	$39.30	117
2024-02-09	$39.30	$39.30	$39.30	$39.30	$39.30	94
2024-02-08	$39.30	$39.30	$39.30	$39.30	$39.30	14
2024-02-07	$39.30	$39.30	$39.30	$39.30	$39.30	39
2024-02-06	$40.63	$40.63	$39.30	$39.30	$39.30	302
2024-02-05	$40.88	$40.88	$40.88	$40.88	$40.88	226
2024-02-02	$39.44	$39.44	$39.44	$39.44	$39.44	1,389
2024-02-01	$41.10	$41.10	$41.10	$41.10	$41.10	163
2024-01-31	$41.10	$41.10	$41.10	$41.10	$41.10	88
2024-01-30	$41.10	$41.10	$41.10	$41.10	$41.10	163
2024-01-29	$41.10	$41.10	$41.10	$41.10	$41.10	133
2024-01-26	$39.55	$39.55	$39.55	$39.55	$39.55	40
2024-01-25	$39.55	$39.55	$39.55	$39.55	$39.55	64
2024-01-24	$39.55	$39.55	$39.55	$39.55	$39.55	0
2024-01-23	$39.55	$39.55	$39.55	$39.55	$39.55	21
2024-01-22	$39.55	$39.55	$39.55	$39.55	$39.55	54
2024-01-19	$38.74	$39.55	$38.74	$39.55	$39.55	453
2024-01-18	$39.50	$39.50	$39.50	$39.50	$39.50	84
2024-01-17	$39.50	$39.50	$39.50	$39.50	$39.50	171
2024-01-16	$36.65	$36.65	$36.65	$36.65	$36.65	348
2024-01-12	$37.50	$38.28	$37.50	$38.28	$38.28	468
2024-01-11	$37.35	$37.35	$37.35	$37.35	$37.35	195
2024-01-10	$37.35	$37.35	$37.35	$37.35	$37.35	14
2024-01-09	$37.35	$37.35	$37.35	$37.35	$37.35	65
2024-01-08	$37.35	$37.35	$37.35	$37.35	$37.35	266
2024-01-05	$37.30	$37.30	$37.30	$37.30	$37.30	132
2024-01-04	$37.30	$37.30	$37.30	$37.30	$37.30	53
2024-01-03	$37.30	$37.30	$37.30	$37.30	$37.30	47
2024-01-02	$37.30	$37.30	$37.30	$37.30	$37.30	1,143
2023-12-29	$36.45	$36.45	$36.45	$36.45	$36.45	30
2023-12-28	$36.45	$36.45	$36.45	$36.45	$36.45	1,734
2023-12-27	$37.60	$37.60	$37.60	$37.60	$37.60	2
2023-12-26	$37.60	$37.60	$37.60	$37.60	$37.60	3
2023-12-22	$37.60	$37.60	$37.60	$37.60	$37.60	249
2023-12-21	$37.65	$37.65	$37.65	$37.65	$37.65	225
2023-12-20	$36.00	$36.00	$36.00	$36.00	$36.00	48
2023-12-19	$36.00	$36.00	$36.00	$36.00	$36.00	225
2023-12-18	$35.30	$35.30	$35.30	$35.30	$35.30	34
2023-12-15	$35.30	$35.30	$35.30	$35.30	$35.30	97
2023-12-14	$35.30	$35.30	$35.30	$35.30	$35.30	231
2023-12-13	$35.30	$35.30	$35.30	$35.30	$35.30	1
2023-12-12	$35.30	$35.30	$35.30	$35.30	$35.30	465
2023-12-11	$34.40	$34.40	$34.40	$34.40	$34.40	399
2023-12-08	$37.65	$37.65	$37.65	$37.65	$37.65	13
2023-12-07	$37.65	$37.65	$37.65	$37.65	$37.65	50
2023-12-06	$37.65	$37.65	$37.65	$37.65	$37.65	97
2023-12-05	$37.65	$37.65	$37.65	$37.65	$37.65	53
2023-12-04	$37.65	$37.65	$37.65	$37.65	$37.65	259
2023-12-01	$37.96	$37.96	$37.96	$37.96	$37.96	10
2023-11-30	$38.37	$38.45	$37.96	$37.96	$37.96	18,224
2023-11-29	$36.60	$36.60	$36.60	$36.60	$36.60	225
2023-11-28	$37.45	$37.45	$37.45	$37.45	$36.84	3
2023-11-27	$37.45	$37.45	$37.45	$37.45	$36.84	0
2023-11-24	$37.45	$37.45	$37.45	$37.45	$36.84	13
2023-11-22	$37.45	$37.45	$37.45	$37.45	$37.45	137
2023-11-21	$37.58	$37.58	$37.58	$37.58	$37.58	243
2023-11-20	$37.90	$37.90	$37.90	$37.90	$37.90	52
2023-11-17	$37.90	$37.90	$37.90	$37.90	$37.90	413
2023-11-16	$37.00	$37.00	$37.00	$37.00	$37.00	170
2023-11-15	$37.00	$37.00	$37.00	$37.00	$37.00	73
2023-11-14	$37.00	$37.00	$37.00	$37.00	$37.00	304
2023-11-13	$37.19	$37.19	$37.19	$37.19	$37.19	70
2023-11-10	$37.19	$37.19	$37.19	$37.19	$37.19	68
2023-11-09	$37.19	$37.19	$37.19	$37.19	$37.19	274
2023-11-08	$35.50	$35.50	$35.50	$35.50	$35.50	51
2023-11-07	$35.50	$35.50	$35.50	$35.50	$35.50	38
2023-11-06	$35.50	$35.50	$35.50	$35.50	$35.50	118
2023-11-03	$35.05	$35.05	$35.05	$35.05	$35.05	104
2023-11-02	$35.05	$35.05	$35.05	$35.05	$35.05	203
2023-11-01	$35.00	$35.00	$35.00	$35.00	$35.00	455
2023-10-31	$34.38	$34.38	$34.38	$34.38	$34.38	5
2023-10-30	$34.35	$34.38	$34.35	$34.38	$34.38	333
2023-10-27	$33.27	$33.27	$33.27	$33.27	$33.27	39
2023-10-26	$34.32	$34.32	$33.27	$33.27	$33.27	2,801
2023-10-25	$34.05	$34.05	$34.05	$34.05	$34.05	258
2023-10-24	$35.04	$35.04	$35.00	$35.00	$35.00	574
2023-10-23	$36.40	$36.40	$36.40	$36.40	$36.40	218
2023-10-20	$38.00	$38.00	$38.00	$38.00	$38.00	1
2023-10-19	$38.00	$38.00	$38.00	$38.00	$38.00	151
2023-10-18	$38.00	$38.00	$38.00	$38.00	$38.00	61
2023-10-17	$38.00	$38.00	$38.00	$38.00	$38.00	20
2023-10-16	$38.00	$38.00	$38.00	$38.00	$38.00	133
2023-10-13	$38.00	$38.00	$38.00	$38.00	$38.00	316
2023-10-12	$39.45	$39.45	$39.45	$39.45	$39.45	84
2023-10-11	$39.45	$39.45	$39.45	$39.45	$39.45	624
2023-10-10	$38.80	$38.80	$38.80	$38.80	$38.80	51
2023-10-09	$38.80	$38.80	$38.80	$38.80	$38.80	1
2023-10-06	$38.80	$38.80	$38.80	$38.80	$38.80	134
2023-10-05	$38.80	$38.80	$38.80	$38.80	$38.80	11
2023-10-04	$38.80	$38.80	$38.80	$38.80	$38.80	1,162
2023-10-03	$37.55	$37.55	$37.55	$37.55	$37.55	59
2023-10-02	$37.55	$37.55	$37.55	$37.55	$37.55	506
2023-09-29	$38.18	$38.18	$38.18	$38.18	$38.18	2
2023-09-28	$38.18	$38.18	$38.18	$38.18	$38.18	103
2023-09-27	$38.18	$38.18	$38.18	$38.18	$38.18	7
2023-09-26	$38.18	$38.18	$38.18	$38.18	$38.18	34
2023-09-25	$38.18	$38.18	$38.18	$38.18	$38.18	22
2023-09-22	$38.18	$38.18	$38.18	$38.18	$38.18	414
2023-09-21	$39.30	$39.30	$39.30	$39.30	$39.30	131
2023-09-20	$39.30	$39.30	$39.30	$39.30	$39.30	288
2023-09-19	$37.80	$37.80	$37.80	$37.80	$37.80	326
2023-09-18	$38.50	$38.50	$38.50	$38.50	$38.50	110
2023-09-15	$37.00	$37.00	$37.00	$37.00	$37.00	46
2023-09-14	$37.00	$37.00	$37.00	$37.00	$37.00	278
2023-09-13	$37.80	$37.80	$37.80	$37.80	$37.80	34
2023-09-12	$37.80	$37.80	$37.80	$37.80	$37.80	677
2023-09-11	$36.50	$36.50	$36.50	$36.50	$36.50	488
2023-09-08	$37.45	$37.45	$37.45	$37.45	$37.45	3
2023-09-07	$36.60	$37.45	$36.60	$37.45	$37.45	3,468
2023-09-06	$39.15	$39.15	$39.15	$39.15	$39.15	28
2023-09-05	$39.15	$39.15	$39.15	$39.15	$39.15	16
2023-09-01	$39.15	$39.15	$39.15	$39.15	$39.15	33
2023-08-31	$39.15	$39.15	$39.15	$39.15	$39.15	59
2023-08-30	$39.15	$39.15	$39.15	$39.15	$39.15	192
2023-08-29	$41.14	$41.14	$41.14	$41.14	$41.14	18
2023-08-28	$41.14	$41.14	$41.14	$41.14	$41.14	2
2023-08-25	$41.14	$41.14	$41.14	$41.14	$41.14	74
2023-08-24	$41.14	$41.14	$41.14	$41.14	$41.14	0
2023-08-23	$41.14	$41.14	$41.14	$41.14	$41.14	21
2023-08-22	$41.14	$41.14	$41.14	$41.14	$41.14	52
2023-08-21	$41.14	$41.14	$41.14	$41.14	$41.14	4
2023-08-18	$41.14	$41.14	$41.14	$41.14	$41.14	7
2023-08-17	$41.14	$41.14	$41.14	$41.14	$41.14	65
2023-08-16	$41.14	$41.14	$41.14	$41.14	$41.14	0
2023-08-15	$41.14	$41.14	$41.14	$41.14	$41.14	48
2023-08-14	$41.14	$41.14	$41.14	$41.14	$41.14	74
2023-08-11	$41.14	$41.14	$41.14	$41.14	$41.14	0
2023-08-10	$41.14	$41.14	$41.14	$41.14	$41.14	10
2023-08-09	$39.85	$41.14	$39.85	$41.14	$41.14	6,744
2023-08-08	$42.78	$42.78	$42.78	$42.78	$42.78	82
2023-08-07	$42.78	$42.78	$42.78	$42.78	$42.78	167
2023-08-04	$40.18	$40.18	$40.18	$40.18	$40.18	69
2023-08-03	$40.18	$40.18	$40.18	$40.18	$40.18	41
2023-08-02	$40.18	$40.18	$40.18	$40.18	$40.18	527
2023-08-01	$40.13	$40.13	$40.13	$40.13	$40.13	56
2023-07-31	$43.52	$43.52	$40.13	$40.13	$40.13	315
2023-07-28	$42.05	$42.05	$42.05	$42.05	$42.05	66
2023-07-27	$42.74	$42.74	$42.05	$42.05	$42.05	383
2023-07-26	$40.42	$40.42	$40.42	$40.42	$40.42	31
2023-07-25	$40.42	$40.42	$40.42	$40.42	$40.42	125
2023-07-24	$40.42	$40.42	$40.42	$40.42	$40.42	79
2023-07-21	$40.42	$40.42	$40.42	$40.42	$40.42	1,505
2023-07-20	$41.05	$41.05	$41.05	$41.05	$41.05	9,159
2023-07-19	$40.15	$40.15	$40.15	$40.15	$40.15	23
2023-07-18	$40.15	$40.15	$40.15	$40.15	$40.15	8
2023-07-17	$40.15	$40.15	$40.15	$40.15	$40.15	83
2023-07-14	$40.15	$40.15	$40.15	$40.15	$40.15	28
2023-07-13	$40.15	$40.15	$40.15	$40.15	$40.15	19
2023-07-12	$40.15	$40.15	$40.15	$40.15	$40.15	217
2023-07-11	$38.70	$38.85	$38.70	$38.85	$38.85	1,066
2023-07-10	$37.97	$37.97	$37.97	$37.97	$37.97	45
2023-07-07	$37.97	$37.97	$37.97	$37.97	$37.97	1,251
2023-07-06	$38.12	$38.12	$38.12	$38.12	$38.12	46
2023-07-05	$38.12	$38.12	$38.12	$38.12	$38.12	2
2023-07-03	$38.12	$38.12	$38.12	$38.12	$38.12	34
2023-06-30	$38.12	$38.12	$38.12	$38.12	$38.12	67
2023-06-29	$38.12	$38.12	$38.12	$38.12	$38.12	90
2023-06-28	$38.12	$38.12	$38.12	$38.12	$38.12	24
2023-06-27	$38.12	$38.12	$38.12	$38.12	$38.12	48
2023-06-26	$38.12	$38.12	$38.12	$38.12	$38.12	4
2023-06-23	$38.12	$38.12	$38.12	$38.12	$38.12	0
2023-06-22	$38.12	$38.12	$38.12	$38.12	$38.12	15
2023-06-21	$38.12	$38.12	$38.12	$38.12	$38.12	180
2023-06-20	$37.60	$37.60	$37.60	$37.60	$37.60	20
2023-06-16	$37.60	$37.60	$37.60	$37.60	$37.60	86
2023-06-15	$37.60	$37.60	$37.60	$37.60	$37.60	13
2023-06-14	$37.60	$37.60	$37.60	$37.60	$37.60	12
2023-06-13	$37.60	$37.60	$37.60	$37.60	$37.60	29
2023-06-12	$37.60	$37.60	$37.60	$37.60	$37.60	2
2023-06-09	$37.60	$37.60	$37.60	$37.60	$37.60	102
2023-06-08	$37.60	$37.60	$37.60	$37.60	$37.60	185
2023-06-07	$39.00	$39.00	$39.00	$39.00	$39.00	14
2023-06-06	$39.00	$39.00	$39.00	$39.00	$39.00	0
2023-06-05	$39.00	$39.00	$39.00	$39.00	$39.00	98
2023-06-02	$39.00	$39.00	$39.00	$39.00	$39.00	30
2023-06-01	$39.00	$39.00	$39.00	$39.00	$39.00	0
2023-05-31	$38.60	$38.60	$38.60	$38.60	$38.60	49
2023-05-30	$39.00	$39.00	$39.00	$39.00	$39.00	29
2023-05-26	$39.00	$39.00	$39.00	$39.00	$39.00	18
2023-05-25	$39.00	$39.00	$39.00	$39.00	$38.41	7
2023-05-24	$39.00	$39.00	$39.00	$39.00	$38.41	96
2023-05-23	$39.00	$39.00	$39.00	$39.00	$39.00	52
2023-05-22	$39.00	$39.00	$39.00	$39.00	$39.00	72
2023-05-19	$39.00	$39.00	$39.00	$39.00	$39.00	157
2023-05-18	$39.00	$39.00	$39.00	$39.00	$39.00	52
2023-05-17	$39.00	$39.00	$39.00	$39.00	$39.00	189
2023-05-16	$39.27	$39.27	$39.27	$39.27	$39.27	45
2023-05-15	$39.27	$39.27	$39.27	$39.27	$39.27	98
2023-05-12	$39.27	$39.27	$39.27	$39.27	$39.27	87
2023-05-11	$39.27	$39.27	$39.27	$39.27	$39.27	86
2023-05-10	$39.27	$39.27	$39.27	$39.27	$39.27	91
2023-05-09	$39.27	$39.27	$39.27	$39.27	$39.27	27
2023-05-08	$39.27	$39.27	$39.27	$39.27	$39.27	6
2023-05-05	$39.27	$39.27	$39.27	$39.27	$39.27	0
2023-05-04	$39.27	$39.27	$39.27	$39.27	$39.27	171
2023-05-03	$38.26	$38.26	$38.26	$38.26	$38.26	94
2023-05-02	$38.26	$38.26	$38.26	$38.26	$38.26	120
2023-05-01	$39.68	$39.68	$39.68	$39.68	$39.68	221
2023-04-28	$38.60	$38.60	$38.60	$38.60	$38.60	10
2023-04-27	$38.90	$38.90	$38.60	$38.60	$38.60	3,748
2023-04-26	$35.19	$35.19	$35.19	$35.19	$35.19	31
2023-04-25	$35.19	$35.19	$35.19	$35.19	$35.19	3
2023-04-24	$35.19	$35.19	$35.19	$35.19	$35.19	13
2023-04-21	$35.19	$35.19	$35.19	$35.19	$35.19	22
2023-04-20	$35.19	$35.19	$35.19	$35.19	$35.19	35
2023-04-19	$35.19	$35.19	$35.19	$35.19	$35.19	73
2023-04-18	$34.65	$35.19	$34.65	$35.19	$35.19	1,278
2023-04-17	$36.55	$36.55	$36.55	$36.55	$36.55	87
2023-04-14	$36.55	$36.55	$36.55	$36.55	$36.55	12
2023-04-13	$36.55	$36.55	$36.55	$36.55	$36.55	32
2023-04-12	$36.55	$36.55	$36.55	$36.55	$36.55	2
2023-04-11	$36.55	$36.55	$36.55	$36.55	$36.55	59
2023-04-10	$36.55	$36.55	$36.55	$36.55	$36.55	0
2023-04-06	$36.55	$36.55	$36.55	$36.55	$36.55	9
2023-04-05	$36.55	$36.55	$36.55	$36.55	$36.55	343
2023-04-04	$36.55	$36.55	$36.55	$36.55	$36.55	70
2023-04-03	$36.55	$36.55	$36.55	$36.55	$36.55	144
2023-03-31	$37.30	$37.30	$37.30	$37.30	$37.30	1,079
2023-03-30	$37.40	$37.40	$37.40	$37.40	$37.40	1
2023-03-29	$37.40	$37.40	$37.40	$37.40	$37.40	46
2023-03-28	$37.40	$37.40	$37.40	$37.40	$37.40	255
2023-03-27	$37.40	$37.40	$37.40	$37.40	$37.40	309
2023-03-24	$37.64	$37.64	$37.64	$37.64	$34.54	1,747
2023-03-23	$38.42	$38.42	$38.42	$38.42	$35.26	220
2023-03-22	$37.32	$37.32	$37.32	$37.32	$34.25	22
2023-03-21	$37.32	$37.32	$37.32	$37.32	$34.25	156
2023-03-20	$37.65	$37.65	$37.65	$37.65	$34.55	66
2023-03-17	$37.65	$37.65	$37.65	$37.65	$37.65	7
2023-03-16	$37.65	$37.65	$37.65	$37.65	$37.65	70
2023-03-15	$37.65	$37.65	$37.65	$37.65	$34.55	244
2023-03-14	$38.55	$38.55	$38.55	$38.55	$35.38	22
2023-03-13	$38.55	$38.55	$38.55	$38.55	$35.38	21
2023-03-10	$38.55	$38.55	$38.55	$38.55	$35.38	5
2023-03-09	$38.55	$38.55	$38.55	$38.55	$35.38	82
2023-03-08	$38.55	$38.55	$38.55	$38.55	$35.38	925
2023-03-07	$38.81	$38.81	$38.15	$38.15	$38.15	1,100
2023-03-06	$38.02	$38.02	$38.02	$38.02	$38.02	751
2023-03-03	$37.00	$37.00	$37.00	$37.00	$37.00	121
2023-03-02	$37.00	$37.00	$37.00	$37.00	$37.00	33
2023-03-01	$37.00	$37.00	$37.00	$37.00	$37.00	237
2023-02-28	$39.93	$39.93	$39.93	$39.93	$39.93	36
2023-02-27	$39.93	$39.93	$39.93	$39.93	$39.93	0
2023-02-24	$39.93	$39.93	$39.93	$39.93	$39.93	7
2023-02-23	$39.93	$39.93	$39.93	$39.93	$39.93	57
2023-02-22	$39.93	$39.93	$39.93	$39.93	$39.93	125
2023-02-21	$39.93	$39.93	$39.93	$39.93	$39.93	116
2023-02-17	$39.93	$39.93	$39.93	$39.93	$39.93	0
2023-02-16	$39.93	$39.93	$39.93	$39.93	$39.93	0
2023-02-15	$39.93	$39.93	$39.93	$39.93	$39.93	122
2023-02-14	$39.93	$39.93	$39.93	$39.93	$39.93	43
2023-02-13	$39.93	$39.93	$39.93	$39.93	$39.93	0
2023-02-10	$39.93	$39.93	$39.93	$39.93	$39.93	8
2023-02-09	$39.93	$39.93	$39.93	$39.93	$39.93	428
2023-02-08	$41.53	$41.53	$41.53	$41.53	$41.53	0
2023-02-07	$41.53	$41.53	$41.53	$41.53	$41.53	88
2023-02-06	$41.53	$41.53	$41.53	$41.53	$41.53	105
2023-02-03	$39.15	$41.53	$39.15	$41.53	$41.53	741
2023-02-02	$41.22	$41.22	$41.22	$41.22	$41.22	195
2023-02-01	$38.77	$39.16	$38.77	$39.16	$39.16	394
2023-01-31	$38.73	$38.73	$38.73	$38.73	$38.73	1,146
2023-01-30	$39.52	$39.52	$39.52	$39.52	$39.52	2
2023-01-27	$39.52	$39.52	$39.52	$39.52	$39.52	156
2023-01-26	$39.52	$39.52	$39.52	$39.52	$39.52	96
2023-01-25	$39.52	$39.52	$39.52	$39.52	$39.52	13
2023-01-24	$39.52	$39.52	$39.52	$39.52	$39.52	40
2023-01-23	$39.52	$39.52	$39.52	$39.52	$39.52	97
2023-01-20	$39.52	$39.52	$39.52	$39.52	$39.52	21
2023-01-19	$39.52	$39.52	$39.52	$39.52	$39.52	117
2023-01-18	$39.52	$39.52	$39.52	$39.52	$39.52	76
2023-01-17	$39.52	$39.52	$39.52	$39.52	$39.52	862
2023-01-13	$40.35	$40.35	$40.35	$40.35	$40.35	312
2023-01-12	$35.57	$35.57	$35.57	$35.57	$35.57	74
2023-01-11	$35.57	$35.57	$35.57	$35.57	$35.57	140
2023-01-10	$33.70	$33.70	$33.70	$33.70	$33.70	10
2023-01-09	$33.70	$33.70	$33.70	$33.70	$33.70	86
2023-01-06	$33.70	$33.70	$33.70	$33.70	$33.70	2
2023-01-05	$33.70	$33.70	$33.70	$33.70	$33.70	56
2023-01-04	$33.70	$33.70	$33.70	$33.70	$33.70	148
2023-01-03	$34.11	$34.11	$34.11	$34.11	$34.11	11
2022-12-30	$34.11	$34.11	$34.11	$34.11	$34.11	11
2022-12-29	$34.11	$34.11	$34.11	$34.11	$34.11	0
2022-12-28	$34.11	$34.11	$34.11	$34.11	$34.11	0
2022-12-27	$36.48	$36.48	$34.11	$34.11	$34.11	892
2022-12-23	$36.58	$36.58	$36.58	$36.58	$36.58	228
2022-12-22	$34.27	$34.27	$34.27	$34.27	$34.27	0
2022-12-21	$34.27	$34.27	$34.27	$34.27	$34.27	84
2022-12-20	$34.27	$34.27	$34.27	$34.27	$34.27	59
2022-12-19	$34.27	$34.27	$34.27	$34.27	$34.27	159
2022-12-16	$34.27	$34.27	$34.27	$34.27	$34.27	1,162
2022-12-15	$35.50	$35.50	$35.50	$35.50	$35.50	28
2022-12-14	$35.50	$35.50	$35.50	$35.50	$35.50	5
2022-12-13	$35.50	$35.50	$35.50	$35.50	$35.50	229
2022-12-12	$34.25	$34.25	$34.25	$34.25	$34.25	191
2022-12-09	$35.60	$35.60	$35.60	$35.60	$35.60	136
2022-12-08	$35.58	$35.60	$35.50	$35.60	$35.60	631
2022-12-07	$35.60	$35.60	$35.60	$35.60	$35.60	90
2022-12-06	$35.60	$35.60	$35.60	$35.60	$35.60	0
2022-12-05	$35.60	$35.60	$35.60	$35.60	$35.60	16
2022-12-02	$34.88	$35.60	$34.15	$35.60	$35.60	2,538
2022-12-01	$34.81	$34.81	$34.81	$34.81	$34.81	40
2022-11-30	$34.81	$34.81	$34.81	$34.81	$34.81	0
2022-11-29	$34.81	$34.81	$34.81	$34.81	$34.81	40
2022-11-28	$34.81	$34.81	$34.81	$34.81	$34.57	0
2022-11-25	$34.81	$34.81	$34.81	$34.81	$34.57	10
2022-11-23	$34.81	$34.81	$34.81	$34.81	$34.57	0
2022-11-22	$34.81	$34.81	$34.81	$34.81	$34.57	0
2022-11-21	$34.81	$34.81	$34.81	$34.81	$34.57	9
2022-11-18	$34.81	$34.81	$34.81	$34.81	$34.57	140
2022-11-17	$32.59	$32.63	$32.59	$32.63	$32.40	734
2022-11-16	$32.25	$32.25	$32.25	$32.25	$32.03	551
2022-11-15	$33.09	$33.09	$33.09	$33.09	$32.86	706
2022-11-14	$31.73	$31.73	$31.73	$31.73	$31.51	49
2022-11-11	$31.73	$31.73	$31.73	$31.73	$31.51	1,032
2022-11-10	$32.52	$32.52	$32.52	$32.52	$32.29	27
2022-11-09	$32.52	$32.52	$32.52	$32.52	$32.29	989
2022-11-08	$31.28	$31.28	$31.28	$31.28	$31.06	157
2022-11-07	$31.28	$31.28	$31.28	$31.28	$31.06	85
2022-11-04	$31.28	$31.28	$31.28	$31.28	$31.06	71
2022-11-03	$31.28	$31.28	$31.28	$31.28	$31.06	241
2022-11-02	$34.25	$34.25	$34.25	$34.25	$34.01	145
2022-11-01	$34.25	$34.25	$34.25	$34.25	$34.01	1,082
2022-10-31	$32.97	$32.97	$32.97	$32.97	$32.74	177
2022-10-28	$30.06	$30.06	$30.06	$30.06	$29.85	124
2022-10-27	$30.06	$30.06	$30.06	$30.06	$29.85	93
2022-10-26	$30.06	$30.06	$30.06	$30.06	$29.85	9
2022-10-25	$30.14	$30.14	$30.06	$30.06	$29.85	364
2022-10-24	$30.44	$30.98	$30.44	$30.98	$30.76	953
2022-10-21	$30.58	$30.58	$30.58	$30.58	$30.37	24
2022-10-20	$30.58	$30.58	$30.58	$30.58	$30.37	153
2022-10-19	$31.00	$31.00	$31.00	$31.00	$30.78	109
2022-10-18	$31.00	$31.00	$31.00	$31.00	$30.78	866
2022-10-17	$31.93	$31.93	$31.72	$31.72	$31.50	251
2022-10-14	$30.01	$30.01	$30.01	$30.01	$29.81	98
2022-10-13	$31.30	$31.30	$30.01	$30.01	$29.81	376
2022-10-12	$31.37	$31.37	$31.37	$31.37	$31.15	87
2022-10-11	$31.37	$31.37	$31.37	$31.37	$31.15	342
2022-10-10	$30.02	$30.02	$30.02	$30.02	$29.81	80
2022-10-07	$30.02	$30.02	$30.02	$30.02	$29.81	191
2022-10-06	$32.18	$32.18	$32.18	$32.18	$31.96	62
2022-10-05	$32.18	$32.18	$32.18	$32.18	$31.96	438
2022-10-04	$32.00	$32.09	$32.00	$32.09	$31.86	567
2022-10-03	$30.47	$30.47	$30.47	$30.47	$30.26	80
2022-09-30	$30.47	$30.47	$30.47	$30.47	$30.26	166
2022-09-29	$29.19	$29.19	$29.19	$29.19	$28.99	7,152
2022-09-28	$30.43	$30.43	$30.43	$30.43	$30.21	194
2022-09-27	$28.97	$30.68	$28.97	$30.68	$30.46	712
2022-09-26	$31.75	$31.75	$31.75	$31.75	$31.52	87
2022-09-23	$30.65	$31.75	$30.65	$31.75	$31.52	1,591
2022-09-22	$33.37	$33.37	$33.37	$33.37	$33.14	101
2022-09-21	$33.37	$33.37	$33.37	$33.37	$33.14	266
2022-09-20	$33.81	$33.81	$33.81	$33.81	$33.57	31
2022-09-19	$33.81	$33.81	$33.81	$33.81	$33.57	436
2022-09-16	$32.80	$32.80	$32.80	$32.80	$32.80	0
2022-09-15	$33.36	$33.80	$32.80	$32.80	$32.80	4,313
2022-09-14	$33.26	$33.26	$33.26	$33.26	$33.26	15
2022-09-13	$33.34	$33.34	$33.26	$33.26	$33.26	243
2022-09-12	$32.53	$32.53	$32.53	$32.53	$32.53	0
2022-09-09	$32.53	$32.53	$32.53	$32.53	$32.53	239
2022-09-08	$32.86	$32.86	$32.86	$32.86	$32.86	2
2022-09-07	$32.86	$32.86	$32.86	$32.86	$32.86	94
2022-09-06	$32.86	$32.86	$32.86	$32.86	$32.86	445
2022-09-02	$33.74	$34.94	$33.73	$33.73	$33.73	3,435
2022-09-01	$34.41	$34.41	$34.41	$34.41	$34.41	3
2022-08-31	$34.41	$34.41	$34.41	$34.41	$34.41	43
2022-08-30	$34.10	$34.41	$34.10	$34.41	$34.41	775
2022-08-29	$34.50	$34.50	$34.50	$34.50	$34.50	260
2022-08-26	$36.07	$36.07	$36.07	$36.07	$36.07	182
2022-08-25	$34.62	$34.62	$34.62	$34.62	$34.62	22
2022-08-24	$34.62	$34.62	$34.62	$34.62	$34.62	2
2022-08-23	$34.62	$34.62	$34.62	$34.62	$34.62	0
2022-08-22	$31.60	$34.62	$31.60	$34.62	$34.62	900
2022-08-19	$34.88	$34.88	$34.88	$34.88	$34.88	93
2022-08-18	$34.88	$34.88	$34.88	$34.88	$34.88	16
2022-08-17	$34.88	$34.88	$34.88	$34.88	$34.88	83
2022-08-16	$34.88	$34.88	$34.88	$34.88	$34.88	43
2022-08-15	$34.88	$34.88	$34.88	$34.88	$34.88	400
2022-08-12	$32.28	$32.28	$32.28	$32.28	$32.28	14
2022-08-11	$32.28	$32.28	$32.28	$32.28	$32.28	5
2022-08-10	$32.28	$32.28	$32.28	$32.28	$32.28	56
2022-08-09	$32.28	$32.28	$32.28	$32.28	$32.28	92
2022-08-08	$32.28	$32.28	$32.28	$32.28	$32.28	7
2022-08-05	$32.28	$32.28	$32.28	$32.28	$32.28	0
2022-08-04	$32.28	$32.28	$32.28	$32.28	$32.28	0
2022-08-03	$32.28	$32.28	$32.28	$32.28	$32.28	292
2022-08-02	$32.28	$32.28	$32.28	$32.28	$32.28	155
2022-08-01	$32.28	$32.28	$32.28	$32.28	$32.28	7
2022-07-29	$32.28	$32.28	$32.28	$32.28	$32.28	1,653
2022-07-28	$30.28	$30.28	$30.28	$30.28	$30.28	0
2022-07-27	$30.28	$30.28	$30.28	$30.28	$30.28	0
2022-07-26	$30.28	$30.28	$30.28	$30.28	$30.28	24
2022-07-25	$30.28	$30.28	$30.28	$30.28	$30.28	0
2022-07-22	$30.28	$30.28	$30.28	$30.28	$30.28	46
2022-07-21	$30.28	$30.28	$30.28	$30.28	$30.28	27
2022-07-20	$30.28	$30.28	$30.28	$30.28	$30.28	24
2022-07-19	$30.28	$30.28	$30.28	$30.28	$30.28	236
2022-07-18	$31.79	$31.79	$31.79	$31.79	$31.79	85
2022-07-15	$31.79	$31.79	$31.79	$31.79	$31.79	68
2022-07-14	$31.79	$31.79	$31.79	$31.79	$31.79	4
2022-07-13	$31.79	$31.79	$31.79	$31.79	$31.79	508
2022-07-12	$32.68	$32.68	$32.68	$32.68	$32.68	105
2022-07-11	$32.02	$32.02	$32.02	$32.02	$32.02	60
2022-07-08	$32.02	$32.02	$32.02	$32.02	$32.02	0
2022-07-07	$32.02	$32.02	$32.02	$32.02	$32.02	612
2022-07-06	$32.13	$32.13	$32.13	$32.13	$32.13	209
2022-07-05	$32.13	$32.13	$32.13	$32.13	$32.13	5
2022-07-01	$32.13	$32.13	$32.13	$32.13	$32.13	152
2022-06-30	$31.30	$31.30	$31.30	$31.30	$31.30	27
2022-06-29	$31.30	$31.30	$31.30	$31.30	$31.30	9
2022-06-28	$31.30	$31.30	$31.30	$31.30	$31.30	190
2022-06-27	$32.11	$32.11	$32.11	$32.11	$32.11	5
2022-06-24	$32.11	$32.11	$32.11	$32.11	$32.11	23
2022-06-23	$32.11	$32.11	$32.11	$32.11	$32.11	0
2022-06-22	$32.11	$32.11	$32.11	$32.11	$32.11	422
2022-06-21	$36.53	$36.53	$36.53	$36.53	$36.53	118
2022-06-17	$36.53	$36.53	$36.53	$36.53	$36.53	231
2022-06-16	$36.53	$36.53	$36.53	$36.53	$36.53	382
2022-06-15	$35.76	$35.76	$35.76	$35.76	$35.76	191
2022-06-14	$34.62	$34.62	$34.62	$34.62	$34.62	39
2022-06-13	$34.62	$34.62	$34.62	$34.62	$34.62	267
2022-06-10	$37.38	$37.38	$37.38	$37.38	$37.38	118
2022-06-09	$35.69	$37.38	$35.69	$37.38	$37.38	1,298
2022-06-08	$36.40	$36.40	$36.40	$36.40	$36.40	1,116
2022-06-07	$34.82	$34.82	$34.82	$34.82	$34.82	15
2022-06-06	$34.82	$34.82	$34.82	$34.82	$34.82	4
2022-06-03	$34.82	$34.82	$34.82	$34.82	$34.82	121
2022-06-02	$34.82	$34.82	$34.82	$34.82	$34.82	0
2022-06-01	$34.82	$34.82	$34.82	$34.82	$34.82	6
2022-05-31	$34.82	$34.82	$34.82	$34.82	$34.82	0
2022-05-27	$34.82	$34.82	$34.82	$34.82	$34.82	31
2022-05-26	$34.82	$34.82	$34.82	$34.82	$34.42	13
2022-05-25	$34.82	$34.82	$34.82	$34.82	$34.42	78
2022-05-24	$34.90	$34.90	$34.82	$34.82	$34.42	242
2022-05-23	$36.50	$36.50	$36.50	$36.50	$36.08	223
2022-05-20	$32.65	$32.65	$32.65	$32.65	$32.27	11
2022-05-19	$32.65	$32.65	$32.65	$32.65	$32.27	128
2022-05-18	$32.65	$32.65	$32.65	$32.65	$32.27	65
2022-05-17	$32.65	$32.65	$32.65	$32.65	$32.27	6
2022-05-16	$32.65	$32.65	$32.65	$32.65	$32.27	74
2022-05-13	$32.98	$32.98	$32.65	$32.65	$32.27	572
2022-05-12	$34.87	$34.87	$34.87	$34.87	$34.47	282
2022-05-11	$35.96	$35.96	$35.96	$35.96	$35.54	1,226
2022-05-10	$35.77	$35.77	$35.77	$35.77	$35.35	87
2022-05-09	$35.77	$35.77	$35.77	$35.77	$35.35	98
2022-05-06	$35.77	$35.77	$35.77	$35.77	$35.35	110
2022-05-05	$36.50	$36.50	$35.60	$35.60	$35.19	6,300
2022-05-04	$34.49	$34.49	$34.49	$34.49	$34.09	5
2022-05-03	$34.49	$34.49	$34.49	$34.49	$34.09	37
2022-05-02	$34.49	$34.49	$34.49	$34.49	$34.09	153
2022-04-29	$36.50	$36.50	$36.50	$36.50	$36.08	8
2022-04-28	$36.50	$36.50	$36.50	$36.50	$36.08	21
2022-04-27	$36.50	$36.50	$36.50	$36.50	$36.08	0
2022-04-26	$36.50	$36.50	$36.50	$36.50	$36.08	79
2022-04-25	$36.50	$36.50	$36.50	$36.50	$36.08	79
2022-04-22	$36.50	$36.50	$36.50	$36.50	$36.08	25
2022-04-21	$36.50	$36.50	$36.50	$36.50	$36.08	20
2022-04-20	$36.50	$36.50	$36.50	$36.50	$36.08	65
2022-04-19	$36.50	$36.50	$36.50	$36.50	$36.08	48
2022-04-18	$36.50	$36.50	$36.50	$36.50	$36.08	0
2022-04-14	$36.70	$36.82	$36.50	$36.50	$36.08	3,111
2022-04-13	$36.50	$36.50	$36.50	$36.50	$36.08	4
2022-04-12	$37.00	$37.00	$36.50	$36.50	$36.08	797
2022-04-11	$36.84	$36.84	$36.84	$36.84	$36.42	67
2022-04-08	$37.98	$37.98	$36.64	$36.84	$36.42	614
2022-04-07	$39.69	$39.69	$39.69	$39.69	$39.23	24
2022-04-06	$39.69	$39.69	$39.69	$39.69	$39.23	33
2022-04-05	$39.69	$39.69	$39.69	$39.69	$39.23	32
2022-04-04	$37.08	$39.69	$37.08	$39.69	$39.23	834
2022-04-01	$37.03	$37.03	$36.83	$36.83	$36.41	505
2022-03-31	$37.22	$38.00	$37.02	$38.00	$37.56	507
2022-03-30	$36.94	$36.94	$36.94	$36.94	$36.51	14
2022-03-29	$36.94	$36.94	$36.94	$36.94	$36.51	311
2022-03-28	$36.91	$37.11	$36.91	$37.11	$36.68	331
2022-03-25	$38.63	$38.63	$38.63	$38.63	$38.19	18
2022-03-24	$36.50	$38.63	$36.50	$38.63	$38.19	1,408
2022-03-23	$36.50	$36.70	$36.50	$36.50	$36.08	759
2022-03-22	$36.50	$36.50	$36.50	$36.50	$36.08	2,217
2022-03-21	$37.35	$37.35	$36.50	$36.50	$36.08	2,217
2022-03-18	$36.95	$36.95	$35.69	$35.69	$35.28	1,317
2022-03-17	$36.07	$36.27	$36.07	$36.07	$35.65	398
2022-03-16	$34.93	$34.93	$34.93	$34.93	$34.53	950
2022-03-15	$33.20	$33.20	$33.20	$33.20	$32.82	132
2022-03-14	$34.20	$34.20	$33.20	$33.20	$32.82	1,460
2022-03-11	$35.90	$35.90	$35.70	$35.70	$35.29	509
2022-03-10	$34.35	$34.35	$34.35	$34.35	$33.95	43
2022-03-09	$34.35	$34.35	$34.35	$34.35	$33.95	602
2022-03-08	$34.00	$36.00	$34.00	$36.00	$35.59	755
2022-03-07	$36.97	$36.97	$36.97	$36.97	$36.54	180
2022-03-04	$37.47	$37.47	$37.47	$37.47	$37.04	364
2022-03-03	$38.90	$38.90	$38.90	$38.90	$38.45	572
2022-03-02	$38.75	$38.75	$38.39	$38.39	$37.94	846
2022-03-01	$39.29	$39.29	$39.29	$39.29	$38.84	43
2022-02-28	$39.29	$39.29	$39.29	$39.29	$38.84	18
2022-02-25	$38.01	$39.29	$38.01	$39.29	$38.84	214
2022-02-24	$38.80	$38.80	$38.80	$38.80	$38.35	20
2022-02-23	$38.80	$38.80	$38.80	$38.80	$38.35	74
2022-02-22	$38.80	$38.80	$38.80	$38.80	$38.35	117
2022-02-18	$38.80	$38.80	$38.80	$38.80	$38.35	85
2022-02-17	$38.80	$38.80	$38.80	$38.80	$38.35	1,219
2022-02-16	$38.39	$38.39	$38.39	$38.39	$37.95	57
2022-02-15	$38.39	$38.39	$38.39	$38.39	$37.95	0
2022-02-14	$38.39	$38.39	$38.39	$38.39	$37.95	39
2022-02-11	$38.39	$38.39	$38.39	$38.39	$37.95	0
2022-02-10	$38.39	$38.39	$38.39	$38.39	$37.95	0
2022-02-09	$38.39	$38.39	$38.39	$38.39	$37.95	110
2022-02-08	$38.39	$38.39	$38.39	$38.39	$37.95	40
2022-02-07	$38.19	$38.39	$38.19	$38.39	$37.95	509
2022-02-04	$38.96	$38.96	$38.96	$38.96	$38.51	490
2022-02-03	$40.58	$40.58	$40.58	$40.58	$40.11	208
2022-02-02	$37.92	$40.58	$37.92	$40.58	$40.11	525
2022-02-01	$39.62	$39.62	$39.62	$39.62	$39.16	135
2022-01-31	$38.11	$39.40	$38.11	$39.20	$38.75	702
2022-01-28	$36.60	$36.60	$36.60	$36.60	$36.18	114
2022-01-27	$36.60	$36.60	$36.60	$36.60	$36.18	2
2022-01-26	$36.60	$36.60	$36.60	$36.60	$36.18	8,655
2022-01-25	$36.00	$36.00	$36.00	$36.00	$35.59	1,027
2022-01-24	$35.10	$35.10	$35.10	$35.10	$34.70	301
2022-01-21	$35.59	$35.59	$35.59	$35.59	$35.18	0
2022-01-20	$35.79	$35.79	$35.59	$35.59	$35.18	399
2022-01-19	$35.93	$35.93	$35.93	$35.93	$35.52	21
2022-01-18	$35.93	$35.93	$35.93	$35.93	$35.52	99
2022-01-14	$35.93	$35.93	$35.93	$35.93	$35.52	0
2022-01-13	$35.93	$35.93	$35.93	$35.93	$35.52	99
2022-01-12	$35.93	$35.93	$35.93	$35.93	$35.52	312
2022-01-11	$35.70	$36.95	$35.70	$36.95	$36.52	360
2022-01-10	$38.01	$38.01	$38.01	$38.01	$37.57	310
2022-01-07	$37.85	$37.85	$37.85	$37.85	$37.41	81
2022-01-06	$37.85	$37.85	$37.85	$37.85	$37.41	100
2022-01-05	$37.85	$37.85	$37.85	$37.85	$37.41	6
2022-01-04	$37.85	$37.85	$37.85	$37.85	$37.41	26
2022-01-03	$37.85	$37.85	$37.85	$37.85	$37.41	170
2021-12-31	$37.85	$37.85	$37.85	$37.85	$37.41	74
2021-12-30	$37.85	$37.85	$37.85	$37.85	$37.41	57
2021-12-29	$37.85	$37.85	$37.85	$37.85	$37.41	27
2021-12-28	$37.85	$37.85	$37.85	$37.85	$37.41	14
2021-12-27	$37.85	$37.85	$37.85	$37.85	$37.41	24
2021-12-23	$35.37	$37.85	$35.37	$37.85	$37.41	443
2021-12-22	$37.78	$37.78	$37.78	$37.78	$37.35	372
2021-12-21	$35.78	$37.03	$35.78	$37.03	$36.60	762
2021-12-20	$39.01	$39.01	$39.01	$39.01	$38.56	345
2021-12-17	$38.69	$38.69	$38.69	$38.69	$38.24	172
2021-12-16	$38.34	$38.34	$35.83	$35.83	$35.42	933
2021-12-15	$36.83	$36.83	$36.83	$36.83	$36.41	238
2021-12-14	$38.76	$38.76	$37.49	$37.49	$37.06	539
2021-12-13	$35.73	$37.06	$35.73	$37.06	$36.63	812
2021-12-10	$37.06	$37.06	$34.63	$34.63	$34.23	401
2021-12-09	$38.04	$38.04	$38.04	$38.04	$37.60	270
2021-12-08	$35.13	$35.13	$35.13	$35.13	$34.73	241
2021-12-07	$38.26	$38.26	$38.26	$38.26	$37.82	0
2021-12-06	$38.26	$38.26	$38.26	$38.26	$37.82	696
2021-12-03	$36.68	$36.68	$36.68	$36.68	$36.26	0
2021-12-02	$36.68	$36.68	$36.68	$36.68	$36.26	26
2021-12-01	$36.68	$36.68	$36.68	$36.68	$36.26	34
2021-11-30	$36.68	$36.68	$36.68	$36.68	$36.26	218
2021-11-29	$34.65	$34.65	$34.65	$34.65	$33.92	0
2021-11-26	$34.65	$34.65	$34.65	$34.65	$33.92	41
2021-11-24	$34.65	$34.65	$34.65	$34.65	$33.92	0
2021-11-23	$34.65	$34.65	$34.65	$34.65	$33.92	113
2021-11-22	$34.65	$34.65	$34.65	$34.65	$33.92	594
2021-11-19	$36.88	$36.88	$34.65	$34.65	$33.92	248
2021-11-18	$34.78	$34.78	$34.78	$34.78	$34.05	54
2021-11-17	$37.22	$37.22	$34.78	$34.78	$34.05	471
2021-11-16	$35.42	$35.42	$35.42	$35.42	$34.68	265
2021-11-15	$37.75	$37.75	$37.75	$37.75	$36.95	183
2021-11-12	$37.50	$37.50	$37.50	$37.50	$36.71	0
2021-11-11	$35.04	$37.50	$35.04	$37.50	$36.71	833
2021-11-10	$35.29	$37.77	$35.29	$37.77	$36.97	446
2021-11-09	$37.58	$37.58	$37.58	$37.58	$36.79	0
2021-11-08	$37.58	$37.58	$37.58	$37.58	$36.79	212
2021-11-05	$36.02	$36.02	$36.02	$36.02	$35.26	33
2021-11-04	$36.02	$36.02	$36.02	$36.02	$35.26	242
2021-11-03	$34.19	$34.19	$34.19	$34.19	$33.47	1
2021-11-02	$35.30	$35.30	$35.30	$35.30	$34.56	853
2021-11-01	$35.50	$35.50	$35.30	$35.30	$34.56	853
2021-10-29	$35.31	$35.31	$35.31	$35.31	$34.57	7
2021-10-28	$35.31	$35.31	$35.31	$35.31	$34.57	13
2021-10-27	$35.31	$35.31	$35.31	$35.31	$34.57	100
2021-10-26	$33.40	$33.40	$33.40	$33.40	$32.70	81
2021-10-25	$33.48	$33.90	$33.40	$33.40	$32.70	2,066
2021-10-22	$34.12	$34.12	$34.12	$34.12	$33.40	3,973
2021-10-21	$34.00	$34.20	$33.90	$34.00	$33.28	8,635
2021-10-20	$33.70	$33.70	$33.70	$33.70	$32.99	324
2021-10-19	$34.40	$34.40	$34.40	$34.40	$33.67	16
2021-10-18	$34.40	$34.40	$34.40	$34.40	$33.67	13
2021-10-15	$34.40	$34.40	$34.40	$34.40	$33.67	3
2021-10-14	$34.40	$34.40	$34.40	$34.40	$33.67	35
2021-10-13	$34.40	$34.40	$34.40	$34.40	$33.67	0
2021-10-12	$34.40	$34.40	$34.40	$34.40	$33.67	29
2021-10-11	$34.40	$34.40	$34.40	$34.40	$33.67	66
2021-10-08	$34.40	$34.40	$34.40	$34.40	$33.67	0
2021-10-07	$34.40	$34.40	$34.40	$34.40	$33.67	99
2021-10-06	$34.40	$34.40	$34.40	$34.40	$33.67	78
2021-10-05	$34.40	$34.40	$34.40	$34.40	$33.67	10
2021-10-04	$34.40	$34.40	$34.40	$34.40	$33.67	3
2021-10-01	$34.40	$34.40	$34.40	$34.40	$33.67	1
2021-09-30	$34.40	$34.40	$34.40	$34.40	$33.67	0
2021-09-29	$34.40	$34.40	$34.40	$34.40	$33.67	14
2021-09-28	$34.40	$34.40	$34.40	$34.40	$33.67	27
2021-09-27	$34.40	$34.40	$34.40	$34.40	$33.67	29
2021-09-24	$34.40	$34.40	$34.40	$34.40	$33.67	92
2021-09-23	$34.40	$34.40	$34.40	$34.40	$33.67	35
2021-09-22	$34.40	$34.40	$34.40	$34.40	$33.67	0
2021-09-21	$34.40	$34.40	$34.40	$34.40	$33.67	0
2021-09-20	$34.40	$34.40	$34.40	$34.40	$33.67	45
2021-09-17	$34.40	$34.40	$34.40	$34.40	$33.67	38
2021-09-16	$34.40	$34.40	$34.40	$34.40	$33.67	156
2021-09-15	$33.22	$33.22	$33.22	$33.22	$32.52	0
2021-09-14	$33.22	$33.22	$33.22	$33.22	$32.52	36
2021-09-13	$33.22	$33.22	$33.22	$33.22	$32.52	0
2021-09-10	$33.22	$33.22	$33.22	$33.22	$32.52	100
2021-09-09	$33.22	$33.22	$33.22	$33.22	$32.52	31
2021-09-08	$34.34	$34.34	$33.22	$33.22	$32.52	548
2021-09-07	$34.40	$34.40	$34.40	$34.40	$33.68	230
2021-09-03	$34.17	$34.17	$34.17	$34.17	$33.45	3,044
2021-09-02	$34.17	$34.17	$34.17	$34.17	$33.45	16
2021-09-01	$34.17	$34.17	$34.17	$34.17	$33.45	61
2021-08-31	$34.17	$34.17	$34.17	$34.17	$33.45	53
2021-08-30	$34.17	$34.17	$34.17	$34.17	$33.45	0
2021-08-27	$33.95	$34.17	$33.95	$34.17	$33.45	2,088
2021-08-26	$33.51	$33.51	$33.51	$33.51	$32.80	33
2021-08-25	$33.51	$33.51	$33.51	$33.51	$32.80	39
2021-08-24	$33.51	$33.51	$33.51	$33.51	$32.80	0
2021-08-23	$33.51	$33.51	$33.51	$33.51	$32.80	142
2021-08-20	$33.57	$33.57	$33.57	$33.57	$32.86	350
2021-08-19	$32.68	$32.68	$32.68	$32.68	$31.99	367
2021-08-18	$34.15	$34.15	$34.15	$34.15	$33.43	0
2021-08-17	$34.15	$34.15	$34.15	$34.15	$33.43	16
2021-08-16	$34.15	$34.15	$34.15	$34.15	$33.43	2,127
2021-08-13	$33.75	$33.75	$33.75	$33.75	$33.04	0
2021-08-12	$33.75	$33.75	$33.75	$33.75	$33.04	0
2021-08-11	$33.75	$33.75	$33.75	$33.75	$33.04	4
2021-08-10	$33.75	$33.75	$33.75	$33.75	$33.04	300
2021-08-09	$33.07	$33.07	$33.07	$33.07	$32.37	74
2021-08-06	$33.07	$33.07	$33.07	$33.07	$32.37	31
2021-08-05	$33.07	$33.07	$33.07	$33.07	$32.37	13
2021-08-04	$33.07	$33.07	$33.07	$33.07	$32.37	42
2021-08-03	$33.07	$33.07	$33.07	$33.07	$32.37	185
2021-08-02	$31.98	$31.98	$31.98	$31.98	$31.31	392
2021-07-30	$35.38	$35.38	$35.38	$35.38	$34.63	61
2021-07-29	$35.38	$35.38	$35.38	$35.38	$34.63	23
2021-07-28	$35.38	$35.38	$35.38	$35.38	$34.63	0
2021-07-27	$35.38	$35.38	$35.38	$35.38	$34.63	23
2021-07-26	$35.38	$35.38	$35.38	$35.38	$34.63	12
2021-07-23	$35.38	$35.38	$35.38	$35.38	$34.63	166
2021-07-22	$34.00	$34.00	$34.00	$34.00	$33.28	40
2021-07-21	$34.00	$34.00	$34.00	$34.00	$33.28	17
2021-07-20	$34.00	$34.00	$34.00	$34.00	$33.28	145
2021-07-19	$33.36	$33.36	$33.36	$33.36	$32.66	3
2021-07-16	$33.36	$33.36	$33.36	$33.36	$32.66	184
2021-07-15	$35.20	$35.20	$35.20	$35.20	$34.46	7
2021-07-14	$35.40	$35.40	$35.20	$35.20	$34.46	525
2021-07-13	$36.54	$36.54	$36.54	$36.54	$35.77	16
2021-07-12	$36.54	$36.54	$36.54	$36.54	$35.77	223
2021-07-09	$36.82	$36.82	$36.82	$36.82	$36.04	44
2021-07-08	$36.82	$36.82	$36.82	$36.82	$36.04	17
2021-07-07	$36.82	$36.82	$36.82	$36.82	$36.04	1
2021-07-06	$37.02	$37.02	$36.82	$36.82	$36.04	990
2021-07-02	$37.44	$37.52	$37.44	$37.52	$36.73	212
2021-07-01	$37.24	$37.24	$37.24	$37.24	$36.46	67
2021-06-30	$37.24	$37.24	$37.24	$37.24	$36.46	48
2021-06-29	$37.24	$37.24	$37.24	$37.24	$36.46	83
2021-06-28	$37.04	$37.24	$37.04	$37.24	$36.46	5,244
2021-06-25	$34.55	$34.55	$34.55	$34.55	$33.82	0
2021-06-24	$34.55	$34.55	$34.55	$34.55	$33.82	0
2021-06-23	$34.55	$34.55	$34.55	$34.55	$33.82	75
2021-06-22	$34.55	$34.55	$34.55	$34.55	$33.82	2
2021-06-21	$34.55	$34.55	$34.55	$34.55	$33.82	0
2021-06-18	$34.55	$34.55	$34.55	$34.55	$33.82	29
2021-06-17	$34.55	$34.55	$34.55	$34.55	$33.82	7
2021-06-16	$34.55	$34.55	$34.55	$34.55	$33.82	63
2021-06-15	$34.55	$34.55	$34.55	$34.55	$33.82	189
2021-06-14	$37.03	$37.03	$37.03	$37.03	$36.25	13
2021-06-11	$37.03	$37.03	$37.03	$37.03	$36.25	11
2021-06-10	$37.03	$37.03	$37.03	$37.03	$36.25	29
2021-06-09	$37.03	$37.03	$37.03	$37.03	$36.25	0
2021-06-08	$37.03	$37.03	$37.03	$37.03	$36.25	66
2021-06-07	$37.03	$37.03	$37.03	$37.03	$36.25	57
2021-06-04	$37.03	$37.03	$37.03	$37.03	$36.25	489
2021-06-03	$36.40	$37.02	$36.40	$37.02	$36.24	363
2021-06-02	$34.59	$34.59	$34.59	$34.59	$33.86	17
2021-06-01	$34.59	$34.59	$34.59	$34.59	$33.86	20
2021-05-28	$34.59	$34.59	$34.59	$34.59	$33.86	26
2021-05-27	$34.59	$34.59	$34.59	$34.59	$33.50	14
2021-05-26	$34.59	$34.59	$34.59	$34.59	$33.50	109
2021-05-25	$34.20	$34.20	$34.20	$34.20	$33.13	95
2021-05-24	$34.20	$34.20	$34.20	$34.20	$33.13	69
2021-05-21	$34.20	$34.20	$34.20	$34.20	$33.13	35
2021-05-20	$34.20	$34.20	$34.20	$34.20	$33.13	4,225
2021-05-19	$32.64	$32.64	$32.64	$32.64	$31.61	22
2021-05-18	$32.64	$32.64	$32.64	$32.64	$31.61	0
2021-05-17	$32.64	$32.64	$32.64	$32.64	$31.61	39
2021-05-14	$32.64	$32.64	$32.64	$32.64	$31.61	23
2021-05-13	$32.64	$32.64	$32.64	$32.64	$31.61	63
2021-05-12	$32.64	$32.64	$32.64	$32.64	$31.61	0
2021-05-11	$32.64	$32.64	$32.64	$32.64	$31.61	169
2021-05-10	$32.64	$32.64	$32.64	$32.64	$31.61	0
2021-05-07	$32.64	$32.64	$32.64	$32.64	$31.61	32
2021-05-06	$32.64	$32.64	$32.64	$32.64	$31.61	69
2021-05-05	$32.64	$32.64	$32.64	$32.64	$31.61	330
2021-05-04	$34.75	$34.75	$34.75	$34.75	$33.66	1
2021-05-03	$34.75	$34.75	$34.75	$34.75	$33.66	158
2021-04-30	$34.75	$34.75	$34.75	$34.75	$33.66	2,551
2021-04-29	$33.00	$33.00	$33.00	$33.00	$31.96	0
2021-04-28	$33.00	$33.00	$33.00	$33.00	$31.96	18
2021-04-27	$33.00	$33.00	$33.00	$33.00	$31.96	1
2021-04-26	$33.00	$33.00	$33.00	$33.00	$31.96	164
2021-04-23	$32.50	$34.51	$32.50	$34.51	$33.42	2,891
2021-04-22	$34.30	$34.30	$33.60	$33.60	$32.54	4,364
2021-04-21	$33.00	$33.00	$33.00	$33.00	$31.96	2
2021-04-20	$33.00	$33.00	$33.00	$33.00	$31.96	40
2021-04-19	$33.00	$33.00	$33.00	$33.00	$31.96	0
2021-04-16	$33.00	$33.00	$33.00	$33.00	$31.96	583
2021-04-15	$35.97	$35.97	$35.97	$35.97	$34.84	20
2021-04-14	$35.97	$35.97	$35.97	$35.97	$34.84	0
2021-04-13	$35.97	$35.97	$35.97	$35.97	$34.84	33
2021-04-12	$35.97	$35.97	$35.97	$35.97	$34.84	0
2021-04-09	$35.97	$35.97	$35.97	$35.97	$34.84	52
2021-04-08	$35.97	$35.97	$35.97	$35.97	$34.84	0
2021-04-07	$35.97	$35.97	$35.97	$35.97	$34.84	22
2021-04-06	$35.97	$35.97	$35.97	$35.97	$34.84	15
2021-04-05	$35.97	$35.97	$35.97	$35.97	$34.84	5
2021-04-01	$35.97	$35.97	$35.97	$35.97	$34.84	49
2021-03-31	$35.97	$35.97	$35.97	$35.97	$34.84	3
2021-03-30	$35.97	$35.97	$35.97	$35.97	$34.84	76
2021-03-29	$35.97	$35.97	$35.97	$35.97	$34.84	228
2021-03-26	$31.69	$31.69	$31.69	$31.69	$30.69	330
2021-03-25	$33.23	$33.23	$33.23	$33.23	$32.19	42
2021-03-24	$33.23	$33.23	$33.23	$33.23	$32.19	81
2021-03-23	$33.23	$33.23	$33.23	$33.23	$32.19	8
2021-03-22	$33.23	$33.23	$33.23	$33.23	$32.19	81
2021-03-19	$33.23	$33.23	$33.23	$33.23	$32.19	140
2021-03-18	$31.84	$31.84	$31.84	$31.84	$30.84	71
2021-03-17	$31.84	$31.84	$31.84	$31.84	$30.84	27
2021-03-16	$31.84	$31.84	$31.84	$31.84	$30.84	32
2021-03-15	$31.84	$31.84	$31.84	$31.84	$30.84	666
2021-03-12	$34.07	$34.07	$31.84	$31.84	$30.84	1,970
2021-03-11	$34.59	$34.59	$34.59	$34.59	$33.50	229
2021-03-10	$32.60	$32.60	$32.60	$32.60	$31.58	37
2021-03-09	$32.60	$32.60	$32.60	$32.60	$31.58	358
2021-03-08	$34.08	$34.08	$34.08	$34.08	$33.01	1
2021-03-05	$34.08	$34.08	$34.08	$34.08	$33.01	4
2021-03-04	$34.08	$34.08	$34.08	$34.08	$33.01	83
2021-03-03	$34.08	$34.08	$34.08	$34.08	$33.01	30
2021-03-02	$34.08	$34.08	$34.08	$34.08	$33.01	188
2021-03-01	$35.76	$35.76	$35.76	$35.76	$34.64	52
2021-02-26	$33.58	$33.58	$33.58	$33.58	$32.52	10
2021-02-25	$33.58	$33.58	$33.58	$33.58	$32.52	155
2021-02-24	$33.58	$33.58	$33.58	$33.58	$32.52	155
2021-02-23	$33.38	$33.58	$33.38	$33.58	$32.52	612
2021-02-22	$35.66	$35.66	$35.66	$35.66	$34.54	5
2021-02-19	$35.66	$35.66	$35.66	$35.66	$34.54	1
2021-02-18	$34.23	$34.23	$34.23	$34.23	$33.16	23
2021-02-17	$34.23	$34.23	$34.23	$34.23	$33.16	23
2021-02-16	$34.23	$34.23	$34.23	$34.23	$33.16	396
2021-02-12	$35.15	$35.15	$35.15	$35.15	$34.04	212
2021-02-11	$33.65	$33.65	$33.65	$33.65	$32.59	95
2021-02-10	$33.65	$33.65	$33.65	$33.65	$32.59	73
2021-02-09	$33.65	$33.65	$33.65	$33.65	$32.59	313
2021-02-08	$33.65	$33.65	$33.65	$33.65	$32.59	0
2021-02-05	$33.60	$33.65	$33.60	$33.65	$32.59	313
2021-02-04	$33.21	$33.21	$33.21	$33.21	$32.17	254
2021-02-03	$33.27	$33.27	$33.27	$33.27	$32.22	51
2021-02-02	$33.27	$33.27	$33.27	$33.27	$32.22	406
2021-02-01	$33.30	$33.30	$33.30	$33.30	$32.25	759
2021-01-29	$35.00	$35.00	$35.00	$35.00	$33.90	137
2021-01-28	$35.00	$35.00	$35.00	$35.00	$33.90	2,259
2021-01-27	$33.55	$33.55	$33.55	$33.55	$32.50	0
2021-01-26	$34.99	$34.99	$33.55	$33.55	$32.50	3,004
2021-01-25	$35.57	$35.57	$35.57	$35.57	$34.45	26
2021-01-22	$35.57	$35.57	$35.57	$35.57	$34.45	141
2021-01-21	$34.86	$35.57	$34.86	$35.57	$34.45	339
2021-01-20	$34.99	$34.99	$34.99	$34.99	$33.89	143
2021-01-19	$34.99	$34.99	$34.99	$34.99	$33.89	778
2021-01-15	$37.26	$37.26	$37.26	$37.26	$36.09	2,561
2021-01-14	$37.26	$37.26	$37.26	$37.26	$36.09	111
2021-01-13	$37.26	$37.26	$37.26	$37.26	$36.09	0
2021-01-12	$37.26	$37.26	$37.26	$37.26	$36.09	111
2021-01-11	$37.26	$37.26	$37.26	$37.26	$36.09	69
2021-01-08	$34.86	$37.26	$34.86	$37.26	$36.09	400
2021-01-07	$32.44	$32.44	$32.44	$32.44	$31.42	32
2021-01-06	$32.44	$32.44	$32.44	$32.44	$31.42	100
2021-01-05	$35.33	$35.33	$35.33	$35.33	$34.22	43
2021-01-04	$35.33	$35.33	$35.33	$35.33	$34.22	141
2020-12-31	$35.48	$35.48	$35.48	$35.48	$34.36	7
2020-12-30	$35.48	$35.48	$35.48	$35.48	$34.36	0
2020-12-29	$35.48	$35.48	$35.48	$35.48	$34.36	4
2020-12-28	$35.48	$35.48	$35.48	$35.48	$34.36	13
2020-12-24	$35.48	$35.48	$35.48	$35.48	$34.36	9
2020-12-23	$35.48	$35.48	$35.48	$35.48	$34.36	69
2020-12-22	$35.48	$35.48	$35.48	$35.48	$34.36	30
2020-12-21	$35.48	$35.48	$35.48	$35.48	$34.36	53
2020-12-18	$35.48	$35.48	$35.48	$35.48	$34.36	33
2020-12-17	$33.15	$35.48	$33.15	$35.48	$34.36	382
2020-12-16	$34.00	$34.00	$34.00	$34.00	$32.93	163
2020-12-15	$33.41	$33.41	$33.41	$33.41	$32.36	53
2020-12-14	$33.41	$33.41	$33.41	$33.41	$32.36	18
2020-12-11	$33.41	$33.41	$33.41	$33.41	$32.36	11
2020-12-10	$33.21	$33.41	$33.21	$33.41	$32.36	544
2020-12-09	$34.00	$34.00	$34.00	$34.00	$32.93	1,054
2020-12-08	$33.64	$33.64	$33.64	$33.64	$32.58	39
2020-12-07	$33.64	$33.64	$33.64	$33.64	$32.58	90
2020-12-04	$33.64	$33.64	$33.64	$33.64	$32.58	65
2020-12-03	$33.64	$33.64	$33.64	$33.64	$32.58	298
2020-12-02	$37.84	$37.84	$37.84	$37.84	$36.65	0
2020-12-01	$37.84	$37.84	$37.84	$37.84	$36.65	14
2020-11-30	$37.84	$37.84	$37.84	$37.84	$36.65	50
2020-11-27	$37.84	$37.84	$37.84	$37.84	$36.65	113
2020-11-25	$37.84	$37.84	$37.84	$37.84	$36.65	74
2020-11-24	$37.84	$37.84	$37.84	$37.84	$36.65	1
2020-11-23	$37.84	$37.84	$37.84	$37.84	$36.65	169
2020-11-20	$33.69	$33.69	$33.69	$33.69	$32.63	57
2020-11-19	$33.69	$33.69	$33.69	$33.69	$32.63	74
2020-11-18	$33.69	$33.69	$33.69	$33.69	$32.63	780
2020-11-17	$35.25	$35.25	$35.25	$35.25	$34.14	186
2020-11-16	$34.54	$34.54	$34.54	$34.54	$33.45	355
2020-11-13	$31.46	$31.46	$31.46	$31.46	$30.47	46
2020-11-12	$31.46	$31.46	$31.46	$31.46	$30.47	30
2020-11-11	$31.46	$31.46	$31.46	$31.46	$30.47	1
2020-11-10	$31.46	$31.46	$31.46	$31.46	$30.47	32
2020-11-09	$31.46	$31.46	$31.46	$31.46	$30.47	0
2020-11-06	$31.46	$31.46	$31.46	$31.46	$30.47	79
2020-11-05	$31.46	$31.46	$31.46	$31.46	$30.47	217
2020-11-04	$31.41	$31.41	$31.41	$31.41	$30.42	0
2020-11-03	$31.41	$31.41	$31.41	$31.41	$30.42	87
2020-11-02	$31.41	$31.41	$31.41	$31.41	$30.20	130
2020-10-30	$29.45	$31.41	$29.45	$31.41	$30.20	550
2020-10-29	$28.82	$28.82	$28.62	$28.62	$27.52	207
2020-10-28	$29.30	$29.30	$29.30	$29.30	$28.17	2
2020-10-27	$29.30	$29.30	$29.30	$29.30	$28.17	699
2020-10-26	$29.85	$29.85	$29.85	$29.85	$28.70	1,285
2020-10-23	$30.04	$30.04	$30.04	$30.04	$28.88	192
2020-10-22	$29.70	$29.70	$29.34	$29.34	$28.21	1,482
2020-10-21	$30.00	$30.00	$26.00	$26.00	$25.00	966
2020-10-20	$25.80	$25.80	$25.80	$25.80	$24.81	65
2020-10-19	$25.80	$25.80	$25.80	$25.80	$24.81	5
2020-10-16	$25.80	$25.80	$25.80	$25.80	$24.81	51
2020-10-15	$25.80	$25.80	$25.80	$25.80	$24.81	170
2020-10-14	$25.80	$25.80	$25.80	$25.80	$24.81	57
2020-10-13	$25.80	$25.80	$25.80	$25.80	$24.81	134
2020-10-12	$26.25	$26.25	$25.80	$25.80	$24.81	1,402
2020-10-09	$25.88	$25.88	$25.68	$25.68	$24.69	497
2020-10-08	$27.91	$27.91	$27.91	$27.91	$26.84	48
2020-10-07	$27.91	$27.91	$27.91	$27.91	$26.84	0
2020-10-06	$27.91	$27.91	$27.91	$27.91	$26.84	22
2020-10-05	$27.91	$27.91	$27.91	$27.91	$26.84	5
2020-10-02	$27.91	$27.91	$27.91	$27.91	$26.84	193
2020-10-01	$26.40	$26.40	$26.40	$26.40	$25.39	137
2020-09-30	$25.77	$25.77	$25.77	$25.77	$24.78	0
2020-09-29	$25.77	$25.77	$25.77	$25.77	$24.78	480
2020-09-28	$26.96	$26.96	$26.96	$26.96	$25.92	6
2020-09-25	$26.96	$26.96	$26.96	$26.96	$25.92	0
2020-09-24	$26.96	$26.96	$26.96	$26.96	$25.92	318
2020-09-23	$26.03	$26.03	$26.03	$26.03	$25.03	116
2020-09-22	$26.03	$26.03	$26.03	$26.03	$25.03	9
2020-09-21	$26.03	$26.03	$26.03	$26.03	$25.03	32
2020-09-18	$26.23	$26.23	$26.03	$26.03	$25.03	959
2020-09-17	$25.98	$25.98	$25.98	$25.98	$24.98	506
2020-09-16	$25.52	$25.52	$25.52	$25.52	$24.54	146
2020-09-15	$25.52	$25.99	$25.52	$25.99	$24.99	1,012
2020-09-14	$26.06	$26.06	$26.06	$26.06	$25.06	120
2020-09-11	$27.54	$27.54	$27.54	$27.54	$26.48	34
2020-09-10	$27.34	$27.54	$27.34	$27.54	$26.48	206
2020-09-09	$26.24	$26.24	$25.79	$25.79	$24.80	764
2020-09-08	$26.75	$26.75	$26.75	$26.75	$25.72	1,492
2020-09-04	$25.71	$27.51	$25.71	$25.71	$24.72	1,158
2020-09-03	$26.76	$26.76	$26.76	$26.76	$25.73	545
2020-09-02	$26.13	$26.13	$26.13	$26.13	$25.13	344
2020-09-01	$26.44	$26.44	$26.44	$26.44	$25.42	62
2020-08-31	$26.44	$26.44	$26.44	$26.44	$25.42	40
2020-08-28	$26.44	$26.44	$26.44	$26.44	$25.42	6
2020-08-27	$26.44	$26.44	$26.44	$26.44	$25.42	391
2020-08-26	$25.41	$25.41	$25.41	$25.41	$24.43	291
2020-08-25	$25.86	$25.86	$25.86	$25.86	$24.86	570
2020-08-24	$26.20	$26.20	$26.20	$26.20	$25.19	628
2020-08-21	$25.99	$25.99	$25.99	$25.99	$24.99	40
2020-08-20	$25.99	$25.99	$25.99	$25.99	$24.99	19
2020-08-19	$25.99	$25.99	$25.99	$25.99	$24.99	74
2020-08-18	$25.99	$25.99	$25.99	$25.99	$24.99	0
2020-08-17	$25.99	$25.99	$25.99	$25.99	$24.99	238
2020-08-14	$25.83	$25.83	$25.83	$25.83	$24.84	285
2020-08-13	$25.53	$26.50	$25.53	$26.50	$25.48	387
2020-08-12	$25.45	$25.45	$25.45	$25.45	$24.47	56
2020-08-11	$25.40	$25.65	$25.40	$25.45	$24.47	745
2020-08-10	$25.03	$25.03	$25.03	$25.03	$24.07	338
2020-08-07	$25.10	$25.10	$25.10	$25.10	$24.14	363
2020-08-06	$26.32	$26.32	$26.07	$26.07	$25.07	698
2020-08-05	$26.40	$26.40	$26.40	$26.40	$25.39	32
2020-08-04	$26.40	$26.40	$26.40	$26.40	$25.39	100
2020-08-03	$27.40	$27.40	$27.40	$27.40	$26.35	124
2020-07-31	$27.50	$27.50	$27.50	$27.50	$26.44	0
2020-07-30	$27.50	$27.50	$27.50	$27.50	$26.44	4
2020-07-29	$27.50	$27.50	$27.50	$27.50	$26.44	28
2020-07-28	$27.50	$27.50	$27.50	$27.50	$26.44	1,654
2020-07-27	$27.17	$27.17	$27.17	$27.17	$26.13	61
2020-07-24	$27.17	$27.17	$27.17	$27.17	$26.13	69
2020-07-23	$27.17	$27.17	$27.17	$27.17	$26.13	62
2020-07-22	$27.17	$27.17	$27.17	$27.17	$26.13	62
2020-07-21	$27.17	$27.17	$27.17	$27.17	$26.13	2
2020-07-20	$27.17	$27.17	$27.17	$27.17	$26.13	950
2020-07-17	$30.16	$30.16	$30.16	$30.16	$29.00	87
2020-07-16	$30.16	$30.16	$30.16	$30.16	$29.00	376
2020-07-15	$28.84	$28.84	$28.17	$28.17	$27.08	374
2020-07-14	$27.36	$27.36	$27.36	$27.36	$26.31	224
2020-07-09	$31.58	$31.58	$31.58	$31.58	$30.37	132
2020-07-08	$31.58	$31.58	$31.58	$31.58	$30.37	2,936
2020-07-07	$28.36	$28.36	$27.64	$27.64	$26.58	1,151
2020-07-06	$30.60	$30.60	$30.60	$30.60	$29.42	110
2020-07-02	$28.50	$28.50	$28.50	$28.50	$27.41	318
2020-07-01	$26.72	$26.72	$26.72	$26.72	$25.69	984
2020-06-30	$26.72	$26.72	$26.72	$26.72	$25.69	17
2020-06-29	$26.72	$26.72	$26.72	$26.72	$25.69	23
2020-06-26	$27.48	$27.48	$26.72	$26.72	$25.69	752
2020-06-25	$26.77	$26.77	$26.57	$26.57	$25.55	640
2020-06-24	$28.05	$28.05	$28.05	$28.05	$26.97	3,600
2020-06-23	$27.31	$27.31	$27.31	$27.31	$26.26	89
2020-06-22	$27.31	$27.31	$27.31	$27.31	$26.26	113
2020-06-19	$27.31	$27.31	$27.31	$27.31	$26.26	304
2020-06-18	$27.70	$27.70	$27.70	$27.70	$26.64	206
2020-06-17	$26.71	$26.71	$26.71	$26.71	$25.69	11
2020-06-16	$26.71	$26.71	$26.71	$26.71	$25.69	337
2020-06-15	$29.41	$29.41	$29.41	$29.41	$28.28	1,288
2020-06-12	$29.41	$29.41	$29.41	$29.41	$28.28	53
2020-06-11	$29.41	$29.41	$29.41	$29.41	$28.28	2
2020-06-10	$29.41	$29.41	$29.41	$29.41	$28.28	125
2020-06-08	$29.70	$29.70	$29.70	$29.70	$28.56	100
2020-06-05	$29.70	$29.70	$29.70	$29.70	$28.56	781
2020-06-04	$28.25	$28.25	$28.25	$28.25	$27.16	67
2020-06-03	$28.19	$29.00	$27.50	$28.25	$27.16	6,512
2020-06-02	$27.89	$27.89	$27.89	$27.89	$26.82	16
2020-06-01	$28.11	$28.11	$28.11	$28.11	$26.82	270
2020-05-29	$26.01	$26.01	$25.85	$25.85	$24.66	3,717
2020-05-28	$23.75	$23.75	$23.64	$23.64	$22.55	1,252
2020-05-27	$25.87	$25.87	$25.87	$25.87	$24.68	199
2020-05-26	$23.48	$23.48	$23.48	$23.48	$22.40	164
2020-05-22	$24.44	$24.44	$24.44	$24.44	$23.31	126
2020-05-20	$23.76	$24.44	$23.76	$24.44	$23.31	590
2020-05-19	$23.22	$23.50	$23.22	$23.50	$22.42	1,170
2020-05-18	$22.78	$25.12	$22.78	$25.12	$23.97	485
2020-05-15	$22.78	$22.78	$22.78	$22.78	$21.73	347
2020-05-14	$22.76	$24.06	$21.86	$21.86	$20.86	2,367
2020-05-13	$22.91	$23.15	$22.91	$23.15	$22.09	1,286
2020-05-11	$22.10	$22.10	$22.10	$22.10	$21.09	157
2020-05-08	$21.47	$21.67	$21.47	$21.67	$20.68	360
2020-05-07	$22.14	$22.34	$22.14	$22.14	$21.12	912
2020-05-05	$23.25	$23.25	$22.71	$22.71	$21.67	912
2020-05-04	$24.02	$24.02	$24.02	$24.02	$22.92	188
2020-05-01	$24.20	$24.20	$22.45	$23.15	$22.08	6,299
2020-04-30	$23.50	$24.57	$23.50	$24.57	$23.44	2,268
2020-04-29	$22.72	$22.92	$22.72	$22.92	$21.87	454
2020-04-28	$22.72	$22.72	$22.72	$22.72	$21.68	23
2020-04-27	$22.72	$22.72	$22.72	$22.72	$21.68	34
2020-04-24	$22.72	$22.72	$22.72	$22.72	$21.68	79
2020-04-23	$22.72	$22.72	$22.72	$22.72	$21.68	142
2020-04-22	$22.72	$22.72	$22.72	$22.72	$21.68	150
2020-04-20	$22.72	$22.72	$22.72	$22.72	$21.68	19
2020-04-17	$25.00	$25.00	$22.72	$22.72	$21.68	26,495
2020-04-16	$21.32	$21.52	$21.32	$21.52	$20.53	478
2020-04-15	$21.66	$21.66	$21.66	$21.66	$20.67	85
2020-04-14	$21.66	$21.66	$21.66	$21.66	$20.67	86
2020-04-13	$23.00	$23.00	$21.66	$21.66	$20.67	295
2020-04-09	$24.80	$24.80	$24.80	$24.80	$23.66	122
2020-04-08	$24.80	$24.80	$24.80	$24.80	$23.66	69
2020-04-07	$24.80	$24.80	$24.80	$24.80	$23.66	2,037
2020-04-06	$24.77	$25.61	$24.77	$24.77	$23.63	2,635
2020-04-03	$25.05	$25.05	$25.05	$25.05	$23.90	194
2020-04-02	$23.03	$23.03	$23.03	$23.03	$21.97	3
2020-04-01	$23.03	$23.03	$23.03	$23.03	$21.97	1
2020-03-31	$23.03	$23.03	$23.03	$23.03	$21.97	556
2020-03-30	$24.74	$24.74	$24.74	$24.74	$23.60	151
2020-03-27	$23.60	$25.00	$23.60	$25.00	$23.85	287
2020-03-26	$24.92	$24.92	$22.50	$22.50	$21.47	688
2020-03-25	$20.74	$23.18	$20.54	$20.55	$19.61	1,161
2020-03-24	$19.33	$21.38	$19.33	$21.38	$20.40	579
2020-03-23	$20.45	$20.45	$20.45	$20.45	$19.51	57
2020-03-19	$22.77	$22.77	$20.45	$20.45	$19.51	547
2020-03-18	$23.01	$23.01	$23.01	$23.01	$21.95	2,371
2020-03-17	$25.62	$25.62	$25.62	$25.62	$24.44	65
2020-03-16	$22.52	$25.62	$22.18	$25.62	$24.44	2,237
2020-03-13	$26.50	$27.50	$26.50	$27.50	$26.24	301
2020-03-12	$26.98	$26.98	$26.98	$26.98	$25.74	24
2020-03-11	$26.98	$26.98	$26.98	$26.98	$25.74	102
2020-03-10	$26.98	$26.98	$26.98	$26.98	$25.74	364
2020-03-09	$31.03	$31.03	$31.03	$31.03	$29.61	43
2020-03-06	$31.03	$31.03	$31.03	$31.03	$29.61	50
2020-03-05	$31.03	$31.03	$31.03	$31.03	$29.61	544
2020-03-04	$30.62	$30.62	$30.62	$30.62	$29.21	313
2020-03-03	$28.28	$28.28	$28.28	$28.28	$26.98	80
2020-03-02	$28.28	$28.28	$28.28	$28.28	$26.98	13,935
2020-02-28	$29.47	$29.89	$28.28	$28.28	$26.98	8,741
2020-02-26	$31.02	$31.02	$31.02	$31.02	$29.60	54
2020-02-25	$31.22	$31.22	$31.02	$31.02	$29.60	220
2020-02-24	$32.64	$32.64	$32.64	$32.64	$31.14	50,161
2020-02-21	$32.88	$32.88	$32.88	$32.88	$31.37	1,760
2020-02-19	$34.35	$34.35	$34.25	$34.25	$32.68	14,905
2020-02-18	$34.30	$39.05	$34.30	$34.30	$32.73	20,864
2020-02-14	$32.75	$32.75	$32.75	$32.75	$31.25	70,898
2020-02-05	$33.68	$33.68	$32.75	$32.75	$31.25	1,000
2020-02-03	$39.51	$39.51	$39.51	$39.51	$37.69	2
2019-12-30	$39.51	$39.51	$39.51	$39.51	$37.69	50
2019-11-25	$39.86	$39.86	$39.86	$39.86	$38.03	1
2019-11-20	$39.86	$39.86	$39.86	$39.86	$38.03	1
2019-10-28	$39.86	$39.86	$39.86	$39.86	$38.03	100
2019-10-22	$38.26	$39.28	$38.26	$39.28	$37.48	1,000
2019-09-23	$34.00	$34.00	$34.00	$34.00	$32.44	474
2019-09-20	$35.72	$35.72	$35.72	$35.72	$34.08	10
2019-08-27	$35.72	$35.72	$35.72	$35.72	$34.08	51
2019-08-21	$35.72	$35.72	$35.72	$35.72	$34.08	51
2019-08-16	$35.72	$35.72	$35.72	$35.72	$34.08	183
2019-08-15	$35.69	$35.69	$35.69	$35.69	$34.05	100
2019-08-12	$36.20	$36.20	$36.20	$36.20	$34.54	166
2019-08-08	$35.90	$35.90	$35.90	$35.90	$34.25	25
2019-08-01	$35.90	$35.90	$35.90	$35.90	$34.25	100
2019-07-25	$35.90	$35.90	$35.90	$35.90	$34.25	90
2019-07-18	$35.90	$35.90	$35.90	$35.90	$34.25	110
2019-07-02	$31.15	$31.15	$31.15	$31.15	$29.72	308
2019-05-17	$31.65	$31.65	$31.65	$31.65	$30.20	50
2019-05-16	$31.65	$31.65	$31.65	$31.65	$30.20	321
2019-04-25	$31.65	$31.65	$31.65	$31.65	$30.20	25
2019-03-25	$31.65	$31.65	$31.65	$31.65	$30.20	256
2019-01-29	$34.94	$34.94	$34.94	$34.94	$33.34	100
2019-01-03	$37.24	$37.24	$37.24	$37.24	$35.53	14
2018-10-26	$37.24	$37.24	$37.24	$37.24	$35.53	10
2018-07-27	$37.24	$37.24	$37.24	$37.24	$35.53	25
2018-07-26	$37.24	$37.24	$37.24	$37.24	$35.53	25
2018-05-14	$37.45	$37.45	$37.45	$37.45	$35.73	50
2018-01-24	$37.45	$37.45	$37.45	$37.45	$35.73	8,245
2018-01-22	$37.45	$37.45	$37.45	$37.45	$35.73	6,899
2017-10-24	$37.67	$37.67	$37.67	$37.67	$35.94	2
2017-10-23	$37.67	$37.67	$37.67	$37.67	$35.94	2

Bank of the Philippine Islands (BPHLY) News Headlines

Recent Bank of the Philippine Islands (BPHLY) News

Similar Companies to Bank of the Philippine Islands (BPHLY) 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 of the Philippine Islands (BPHLY) Exchange: PINK