Cellnex Telecom S.A. (CLNXF) Stock

Data as of April 23, 2024

$33.32 ($-0.15) -0.46%

Cellnex Telecom S.A. - Daily Information

Click for more stock information on Cellnex Telecom S.A..

Daily Information	Data
Date	April 23, 2024
Open	$33.32
Previous Close	$33.32
High	$33.32
Low	$33.32
Adjusted Open	$33.32
Previous Adjusted Close	$33.32
Adjusted High	$33.32
Adjusted Low	$33.32

About Cellnex Telecom S.A. (CLNXF)

Cellnex Telecom SA

Invest in Cellnex Telecom S.A. (CLNXF)

$417 million in distributions.

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

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

Low correlation to stocks & bonds!

Historical Stock Data for Cellnex Telecom S.A. (CLNXF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$33.32	$33.32	$33.32	$33.32	$33.32	0
2024-04-04	$33.47	$33.47	$33.47	$33.47	$33.47	301
2024-04-03	$33.54	$33.54	$33.54	$33.54	$33.54	390
2024-04-02	$35.59	$35.59	$35.59	$35.59	$35.59	148
2024-04-01	$35.59	$35.59	$35.59	$35.59	$35.59	148
2024-03-28	$35.59	$35.59	$35.59	$35.59	$35.59	59
2024-03-27	$35.59	$35.59	$35.59	$35.59	$35.59	159
2024-03-26	$36.52	$36.52	$36.52	$36.52	$36.52	24
2024-03-25	$36.52	$36.52	$36.52	$36.52	$36.52	108
2024-03-22	$36.52	$36.52	$36.52	$36.52	$36.52	692
2024-03-21	$35.84	$35.84	$35.84	$35.84	$35.84	6
2024-03-20	$35.31	$35.84	$35.31	$35.84	$35.84	17,160
2024-03-19	$35.18	$35.18	$35.18	$35.18	$35.18	2,028
2024-03-18	$35.29	$35.29	$34.34	$34.34	$34.34	2,081
2024-03-15	$35.70	$35.70	$35.70	$35.70	$35.70	935
2024-03-14	$36.32	$36.32	$35.35	$35.52	$35.52	4,970
2024-03-13	$36.57	$36.90	$36.57	$36.90	$36.90	1,217
2024-03-12	$37.27	$37.27	$37.27	$37.27	$37.27	9
2024-03-11	$37.86	$38.02	$37.27	$37.27	$37.27	667
2024-03-08	$37.80	$37.80	$37.80	$37.80	$37.80	111
2024-03-07	$36.39	$36.39	$36.39	$36.39	$36.39	0
2024-03-06	$36.39	$36.39	$36.39	$36.39	$36.39	0
2024-03-05	$36.39	$36.39	$36.39	$36.39	$36.39	7
2024-03-04	$36.39	$36.39	$36.39	$36.39	$36.39	24
2024-03-01	$36.39	$36.39	$36.39	$36.39	$36.39	10,975
2024-02-29	$36.01	$36.01	$36.01	$36.01	$36.01	10,398
2024-02-28	$36.32	$36.32	$36.32	$36.32	$36.32	609
2024-02-27	$37.99	$37.99	$36.90	$36.90	$36.90	4,631
2024-02-26	$36.58	$36.58	$36.58	$36.58	$36.58	17
2024-02-23	$36.59	$36.59	$36.58	$36.58	$36.58	620
2024-02-22	$37.15	$37.15	$37.15	$37.15	$37.15	135
2024-02-21	$36.44	$36.44	$36.44	$36.44	$36.44	1,386
2024-02-20	$35.98	$35.98	$35.98	$35.98	$35.98	14
2024-02-16	$35.47	$35.98	$35.47	$35.98	$35.98	803
2024-02-15	$36.63	$36.63	$36.63	$36.63	$36.63	103
2024-02-14	$34.52	$34.52	$34.52	$34.52	$34.52	121
2024-02-13	$34.52	$34.52	$34.52	$34.52	$34.52	294
2024-02-12	$36.22	$36.22	$36.22	$36.22	$36.22	205
2024-02-09	$35.91	$35.91	$35.91	$35.91	$35.91	86
2024-02-08	$35.91	$35.91	$35.91	$35.91	$35.91	13
2024-02-07	$35.91	$35.91	$35.91	$35.91	$35.91	551
2024-02-06	$36.40	$36.40	$36.40	$36.40	$36.40	0
2024-02-05	$36.40	$36.40	$36.40	$36.40	$36.40	248
2024-02-02	$37.78	$37.78	$37.78	$37.78	$37.78	200
2024-02-01	$38.94	$38.94	$38.94	$38.94	$38.94	0
2024-01-31	$38.94	$38.94	$38.94	$38.94	$38.94	0
2024-01-30	$38.94	$38.94	$38.94	$38.94	$38.94	3
2024-01-29	$38.12	$38.94	$38.12	$38.94	$38.94	735
2024-01-26	$39.62	$39.62	$39.62	$39.62	$39.62	219
2024-01-25	$37.58	$37.58	$37.58	$37.58	$37.58	162
2024-01-24	$36.98	$36.98	$36.98	$36.98	$36.98	5
2024-01-23	$37.58	$37.58	$36.98	$36.98	$36.98	431
2024-01-22	$37.32	$37.60	$37.32	$37.60	$37.60	492
2024-01-19	$37.32	$37.32	$37.32	$37.32	$37.32	1
2024-01-18	$37.32	$37.32	$37.32	$37.32	$37.32	0
2024-01-17	$37.32	$37.32	$37.32	$37.32	$37.32	1,450
2024-01-16	$39.81	$39.81	$39.81	$39.81	$39.81	2,410
2024-01-12	$39.81	$39.81	$39.81	$39.81	$39.81	959
2024-01-11	$39.74	$39.74	$39.74	$39.74	$39.74	205
2024-01-10	$39.68	$39.68	$39.68	$39.68	$39.68	827
2024-01-09	$37.84	$39.28	$37.84	$39.28	$39.28	1,486
2024-01-08	$37.94	$37.94	$37.94	$37.94	$37.94	4
2024-01-05	$38.55	$38.55	$37.94	$37.94	$37.94	3,186
2024-01-04	$39.04	$39.04	$39.04	$39.04	$39.04	45
2024-01-03	$39.04	$39.04	$39.04	$39.04	$39.04	12
2024-01-02	$39.04	$39.04	$39.04	$39.04	$39.04	0
2023-12-29	$39.04	$39.04	$39.04	$39.04	$39.04	2,289
2023-12-28	$39.56	$39.56	$39.56	$39.56	$39.56	0
2023-12-27	$39.56	$39.56	$39.56	$39.56	$39.56	1,671
2023-12-26	$39.30	$39.30	$39.30	$39.30	$39.30	127
2023-12-22	$39.31	$39.31	$39.31	$39.31	$39.31	185
2023-12-21	$38.80	$38.80	$38.80	$38.80	$38.80	43
2023-12-20	$38.80	$38.80	$38.80	$38.80	$38.80	120
2023-12-19	$38.80	$38.80	$38.80	$38.80	$38.80	191
2023-12-18	$39.69	$39.69	$39.69	$39.69	$39.69	407
2023-12-15	$39.74	$39.74	$39.74	$39.74	$39.74	439
2023-12-14	$40.82	$40.82	$40.38	$40.38	$40.38	3,016
2023-12-13	$38.10	$38.10	$38.10	$38.10	$38.10	959
2023-12-12	$38.10	$38.10	$38.10	$38.10	$38.10	0
2023-12-11	$38.00	$38.10	$38.00	$38.10	$38.10	376
2023-12-08	$38.30	$38.30	$38.30	$38.30	$38.30	513
2023-12-07	$38.82	$38.82	$38.82	$38.82	$38.82	109
2023-12-06	$38.57	$38.57	$38.57	$38.57	$38.57	58
2023-12-05	$38.55	$38.57	$38.55	$38.57	$38.57	503
2023-12-04	$38.86	$38.86	$38.85	$38.85	$38.85	757
2023-12-01	$38.51	$38.51	$38.51	$38.51	$38.51	155
2023-11-30	$38.51	$38.51	$38.51	$38.51	$38.51	0
2023-11-29	$38.51	$38.51	$38.51	$38.51	$38.51	155
2023-11-28	$38.84	$38.84	$38.84	$38.84	$38.84	591
2023-11-27	$37.88	$38.05	$37.88	$38.05	$38.05	634
2023-11-24	$35.90	$35.90	$35.90	$35.90	$35.90	33
2023-11-22	$35.90	$35.90	$35.90	$35.90	$35.90	2,273
2023-11-21	$35.90	$35.90	$35.90	$35.90	$35.90	277
2023-11-20	$35.81	$35.81	$35.81	$35.81	$35.81	106
2023-11-17	$35.81	$35.81	$35.81	$35.81	$35.77	0
2023-11-16	$35.82	$35.87	$35.81	$35.81	$35.77	1,582
2023-11-15	$35.10	$35.10	$34.50	$34.50	$34.46	1,543
2023-11-14	$33.42	$33.42	$33.42	$33.42	$33.38	0
2023-11-13	$32.81	$33.42	$32.81	$33.42	$33.38	612
2023-11-10	$31.79	$31.79	$31.79	$31.79	$31.75	31
2023-11-09	$31.79	$31.79	$31.79	$31.79	$31.75	0
2023-11-08	$31.79	$31.79	$31.79	$31.79	$31.75	737
2023-11-07	$31.79	$31.79	$31.79	$31.79	$31.75	35,986
2023-11-06	$32.33	$32.33	$32.33	$32.33	$32.29	3,344
2023-11-03	$32.78	$32.78	$32.78	$32.78	$32.78	2,969
2023-11-02	$31.82	$31.82	$31.82	$31.82	$31.82	163
2023-11-01	$29.83	$30.39	$29.83	$30.39	$30.39	2,565
2023-10-31	$28.11	$28.11	$28.11	$28.11	$28.11	126
2023-10-30	$28.11	$28.11	$28.11	$28.11	$28.11	443
2023-10-27	$27.82	$27.82	$27.82	$27.82	$27.82	0
2023-10-26	$27.82	$27.82	$27.82	$27.82	$27.82	297
2023-10-25	$28.09	$28.36	$28.09	$28.36	$28.36	3,228
2023-10-24	$28.81	$28.81	$28.81	$28.81	$28.81	206
2023-10-23	$28.29	$28.29	$28.29	$28.29	$28.29	854
2023-10-20	$30.05	$30.05	$30.05	$30.05	$30.05	236
2023-10-19	$28.90	$30.05	$28.90	$30.05	$30.05	1,094
2023-10-18	$31.61	$31.61	$31.61	$31.61	$31.61	24
2023-10-17	$31.61	$31.61	$31.61	$31.61	$31.61	162
2023-10-16	$31.98	$31.98	$31.98	$31.98	$31.98	104
2023-10-13	$31.98	$31.98	$31.98	$31.98	$31.98	0
2023-10-12	$31.98	$31.98	$31.98	$31.98	$31.98	369
2023-10-11	$32.01	$32.01	$32.01	$32.01	$32.01	143
2023-10-10	$31.38	$31.38	$31.38	$31.38	$31.38	231
2023-10-09	$31.38	$31.38	$31.38	$31.38	$31.38	136
2023-10-06	$31.22	$31.22	$31.22	$31.22	$31.22	138
2023-10-05	$31.22	$31.22	$31.22	$31.22	$31.22	146
2023-10-04	$31.69	$31.69	$31.69	$31.69	$31.69	116
2023-10-03	$31.69	$31.69	$31.69	$31.69	$31.69	796
2023-10-02	$35.41	$35.41	$35.41	$35.41	$35.41	65
2023-09-29	$35.62	$35.62	$35.41	$35.41	$35.41	643
2023-09-28	$34.28	$34.28	$34.28	$34.28	$34.28	3,046
2023-09-27	$37.29	$37.29	$37.29	$37.29	$37.29	136
2023-09-26	$37.29	$37.29	$37.29	$37.29	$37.29	99
2023-09-25	$37.29	$37.29	$37.29	$37.29	$37.29	320
2023-09-22	$39.10	$39.10	$39.10	$39.10	$39.10	14,367
2023-09-21	$39.10	$39.10	$39.10	$39.10	$39.10	105
2023-09-20	$39.10	$39.10	$39.10	$39.10	$39.10	13
2023-09-19	$39.10	$39.10	$39.10	$39.10	$39.10	278
2023-09-18	$37.55	$37.55	$37.55	$37.55	$37.55	16
2023-09-15	$37.55	$37.55	$37.55	$37.55	$37.55	0
2023-09-14	$37.55	$37.55	$37.55	$37.55	$37.55	154
2023-09-13	$37.55	$37.55	$37.55	$37.55	$37.55	72
2023-09-12	$37.55	$37.55	$37.55	$37.55	$37.55	1,159
2023-09-11	$36.94	$36.94	$36.94	$36.94	$36.94	9
2023-09-08	$36.94	$36.94	$36.94	$36.94	$36.94	107
2023-09-07	$38.04	$38.04	$38.04	$38.04	$38.04	3
2023-09-06	$38.04	$38.04	$38.04	$38.04	$38.04	454
2023-09-05	$38.04	$38.04	$38.04	$38.04	$38.04	2,046
2023-09-01	$38.65	$38.65	$38.65	$38.65	$38.65	73
2023-08-31	$37.80	$38.65	$37.80	$38.65	$38.65	824
2023-08-30	$38.51	$38.51	$38.35	$38.40	$38.40	3,016
2023-08-29	$37.68	$37.68	$37.68	$37.68	$37.68	0
2023-08-28	$37.68	$37.68	$37.68	$37.68	$37.68	2
2023-08-25	$37.68	$37.68	$37.68	$37.68	$37.68	271
2023-08-24	$37.46	$37.46	$37.46	$37.46	$37.46	83
2023-08-23	$37.46	$37.46	$37.46	$37.46	$37.46	939
2023-08-22	$38.02	$38.02	$38.02	$38.02	$38.02	64
2023-08-21	$38.02	$38.02	$38.02	$38.02	$38.02	73
2023-08-18	$38.02	$38.02	$38.02	$38.02	$38.02	503
2023-08-17	$39.28	$39.28	$39.28	$39.28	$39.28	48
2023-08-16	$39.28	$39.28	$39.28	$39.28	$39.28	19
2023-08-15	$39.28	$39.28	$39.28	$39.28	$39.28	5
2023-08-14	$39.28	$39.28	$39.28	$39.28	$39.28	143
2023-08-11	$39.61	$39.61	$39.61	$39.61	$39.61	1
2023-08-10	$39.61	$39.61	$39.61	$39.61	$39.61	766
2023-08-09	$39.69	$39.69	$39.69	$39.69	$39.69	273
2023-08-08	$39.44	$39.44	$39.44	$39.44	$39.44	143
2023-08-07	$39.44	$39.44	$39.44	$39.44	$39.44	378
2023-08-04	$39.60	$39.60	$39.60	$39.60	$39.60	12
2023-08-03	$39.60	$39.60	$39.60	$39.60	$39.60	1,475
2023-08-02	$41.71	$41.71	$41.71	$41.71	$41.71	117
2023-08-01	$41.71	$41.71	$41.71	$41.71	$41.71	0
2023-07-31	$41.71	$41.71	$41.71	$41.71	$41.71	281
2023-07-28	$42.58	$42.58	$42.58	$42.58	$42.58	125
2023-07-27	$40.33	$40.33	$40.33	$40.33	$40.33	180
2023-07-26	$40.75	$40.75	$40.75	$40.75	$40.75	5
2023-07-25	$40.75	$40.75	$40.75	$40.75	$40.75	56
2023-07-24	$40.75	$40.75	$40.75	$40.75	$40.75	1,004
2023-07-21	$41.36	$41.36	$41.36	$41.36	$41.36	0
2023-07-20	$41.36	$41.36	$41.36	$41.36	$41.36	57
2023-07-19	$41.79	$41.79	$41.36	$41.36	$41.36	260
2023-07-18	$39.93	$39.93	$39.93	$39.93	$39.93	23
2023-07-17	$39.93	$39.93	$39.93	$39.93	$39.93	14
2023-07-14	$39.93	$39.93	$39.93	$39.93	$39.93	116
2023-07-13	$39.93	$39.93	$39.93	$39.93	$39.93	163
2023-07-12	$39.93	$39.93	$39.93	$39.93	$39.93	7
2023-07-11	$39.93	$39.93	$39.93	$39.93	$39.93	47
2023-07-10	$39.93	$39.93	$39.93	$39.93	$39.93	850
2023-07-07	$39.21	$39.21	$39.21	$39.21	$39.21	2,892
2023-07-06	$40.55	$40.55	$40.55	$40.55	$40.55	779
2023-07-05	$41.20	$41.20	$41.20	$41.20	$41.20	0
2023-07-03	$40.61	$41.20	$40.61	$41.20	$41.20	434
2023-06-30	$41.87	$41.87	$41.87	$41.87	$41.87	330
2023-06-29	$40.15	$40.16	$40.15	$40.16	$40.16	4,744
2023-06-28	$39.67	$40.07	$39.67	$40.07	$40.07	379
2023-06-27	$40.65	$40.65	$40.65	$40.65	$40.65	76
2023-06-26	$40.65	$40.65	$40.65	$40.65	$40.65	0
2023-06-23	$40.65	$40.65	$40.65	$40.65	$40.65	18
2023-06-22	$40.65	$40.65	$40.65	$40.65	$40.65	71
2023-06-21	$40.65	$40.65	$40.65	$40.65	$40.65	3
2023-06-20	$40.65	$40.65	$40.65	$40.65	$40.65	0
2023-06-16	$40.34	$40.65	$40.34	$40.65	$40.65	13,442
2023-06-15	$39.42	$39.42	$39.42	$39.42	$39.42	735
2023-06-14	$40.61	$40.61	$40.61	$40.61	$40.61	5
2023-06-13	$40.61	$40.61	$40.61	$40.61	$40.61	127
2023-06-12	$40.61	$40.61	$40.61	$40.61	$40.59	0
2023-06-09	$40.61	$40.61	$40.61	$40.61	$40.59	241
2023-06-08	$40.27	$40.27	$40.27	$40.27	$40.25	0
2023-06-07	$40.27	$40.27	$40.27	$40.27	$40.25	768
2023-06-06	$41.35	$41.35	$41.35	$41.35	$41.33	0
2023-06-05	$41.35	$41.35	$41.35	$41.35	$41.33	0
2023-06-02	$41.35	$41.35	$41.35	$41.35	$41.33	94
2023-06-01	$41.20	$41.35	$40.78	$41.35	$41.33	5,167
2023-05-31	$40.73	$40.73	$40.48	$40.48	$40.46	2,718
2023-05-30	$40.15	$40.15	$40.15	$40.15	$40.13	401
2023-05-26	$39.80	$39.80	$39.80	$39.80	$39.78	423
2023-05-25	$40.19	$40.19	$40.19	$40.19	$40.17	58
2023-05-24	$40.19	$40.19	$40.19	$40.19	$40.17	2
2023-05-23	$40.19	$40.19	$40.19	$40.19	$40.17	0
2023-05-22	$40.19	$40.19	$40.19	$40.19	$40.17	0
2023-05-19	$40.19	$40.19	$40.19	$40.19	$40.19	636
2023-05-18	$40.19	$40.19	$40.19	$40.19	$40.19	149
2023-05-17	$41.17	$41.17	$41.17	$41.17	$41.17	88
2023-05-16	$41.17	$41.17	$41.17	$41.17	$41.17	0
2023-05-15	$41.17	$41.17	$41.17	$41.17	$41.17	20
2023-05-12	$41.17	$41.17	$41.17	$41.17	$41.17	12
2023-05-11	$41.17	$41.17	$41.17	$41.17	$41.17	7
2023-05-10	$41.17	$41.17	$41.17	$41.17	$41.17	0
2023-05-09	$41.17	$41.17	$41.17	$41.17	$41.17	298
2023-05-08	$40.84	$40.84	$40.84	$40.84	$40.84	0
2023-05-05	$40.84	$40.84	$40.84	$40.84	$40.84	27
2023-05-04	$40.84	$40.84	$40.84	$40.84	$40.84	21
2023-05-03	$40.84	$40.84	$40.84	$40.84	$40.84	18
2023-05-02	$40.84	$40.84	$40.84	$40.84	$40.84	0
2023-05-01	$40.84	$40.84	$40.84	$40.84	$40.84	0
2023-04-28	$40.84	$40.84	$40.84	$40.84	$40.84	0
2023-04-27	$40.84	$40.84	$40.84	$40.84	$40.84	0
2023-04-25	$41.93	$41.93	$40.84	$40.84	$40.84	2,092
2023-04-24	$42.39	$42.39	$42.39	$42.39	$42.39	2,262
2023-04-21	$42.37	$42.37	$42.37	$42.37	$42.37	3,538
2023-04-20	$42.37	$42.37	$42.37	$42.37	$42.37	18
2023-04-19	$42.37	$42.37	$42.37	$42.37	$42.37	21
2023-04-18	$42.37	$42.37	$42.37	$42.37	$42.37	44
2023-04-17	$42.37	$42.37	$42.37	$42.37	$42.37	6,315
2023-04-14	$42.37	$42.37	$42.37	$42.37	$42.37	0
2023-04-13	$42.37	$42.37	$42.37	$42.37	$42.37	6,315
2023-04-12	$42.37	$42.37	$42.37	$42.37	$42.37	2,785
2023-04-11	$42.37	$42.37	$42.37	$42.37	$42.37	531
2023-04-10	$42.37	$42.37	$42.37	$42.37	$42.37	22
2023-04-06	$42.37	$42.37	$42.37	$42.37	$42.37	203
2023-04-05	$39.67	$39.67	$39.67	$39.67	$39.67	0
2023-04-04	$40.42	$40.42	$39.67	$39.67	$39.67	504
2023-04-03	$39.00	$39.00	$39.00	$39.00	$39.00	17
2023-03-31	$39.00	$39.00	$39.00	$39.00	$39.00	600
2023-03-30	$39.00	$39.00	$39.00	$39.00	$39.00	266
2023-03-29	$39.02	$39.02	$39.02	$39.02	$39.02	136
2023-03-28	$35.68	$35.68	$35.68	$35.68	$35.68	8
2023-03-27	$35.68	$35.68	$35.68	$35.68	$35.68	24
2023-03-24	$35.68	$35.68	$35.68	$35.68	$35.68	129,587
2023-03-23	$35.68	$35.68	$35.68	$35.68	$35.68	40,013
2023-03-22	$35.72	$35.72	$35.68	$35.68	$35.68	29,893
2023-03-21	$38.61	$38.61	$38.61	$38.61	$38.61	2
2023-03-20	$38.61	$38.61	$38.61	$38.61	$38.61	154
2023-03-17	$38.61	$38.61	$38.61	$38.61	$38.61	87
2023-03-16	$38.61	$38.61	$38.61	$38.61	$38.61	100,000
2023-03-15	$38.61	$38.61	$38.61	$38.61	$38.61	0
2023-03-14	$38.61	$38.61	$38.61	$38.61	$38.61	1,635
2023-03-13	$37.40	$37.75	$37.40	$37.75	$37.75	1,011
2023-03-10	$38.03	$38.03	$38.03	$38.03	$38.03	44
2023-03-09	$38.03	$38.03	$38.03	$38.03	$38.03	0
2023-03-08	$38.03	$38.03	$38.03	$38.03	$38.03	200
2023-03-07	$38.03	$38.03	$38.03	$38.03	$38.03	1,443
2023-03-06	$37.33	$37.33	$37.33	$37.33	$37.33	4
2023-03-03	$37.33	$37.33	$37.33	$37.33	$37.33	544
2023-03-02	$36.46	$36.46	$36.46	$36.46	$36.46	4,955
2023-03-01	$38.17	$38.17	$38.17	$38.17	$38.17	5,019
2023-02-28	$38.20	$38.20	$37.56	$37.56	$37.56	3,377
2023-02-27	$39.85	$39.85	$39.85	$39.85	$39.85	5
2023-02-24	$39.85	$39.85	$39.85	$39.85	$39.85	114
2023-02-23	$39.85	$39.85	$39.85	$39.85	$39.85	43
2023-02-22	$39.20	$39.85	$39.20	$39.85	$39.85	1,014
2023-02-21	$41.00	$41.00	$41.00	$41.00	$41.00	750
2023-02-17	$41.30	$41.30	$41.30	$41.30	$41.30	8
2023-02-16	$41.30	$41.30	$41.30	$41.30	$41.30	25
2023-02-15	$41.30	$41.30	$41.30	$41.30	$41.30	0
2023-02-14	$40.77	$41.30	$40.77	$41.30	$41.30	2,278
2023-02-13	$41.30	$41.30	$41.17	$41.17	$41.17	3,877
2023-02-10	$40.52	$40.52	$40.52	$40.52	$40.52	111
2023-02-09	$40.75	$40.75	$40.75	$40.75	$40.75	1,000
2023-02-08	$40.86	$40.86	$40.86	$40.86	$40.86	7
2023-02-07	$40.86	$40.86	$40.86	$40.86	$40.86	0
2023-02-06	$40.86	$40.86	$40.86	$40.86	$40.86	2
2023-02-03	$40.86	$40.86	$40.86	$40.86	$40.86	7,924
2023-02-02	$40.86	$40.86	$40.86	$40.86	$40.86	1,423
2023-02-01	$40.04	$40.04	$40.04	$40.04	$40.04	1,834
2023-01-31	$38.75	$38.75	$38.75	$38.75	$38.75	312
2023-01-30	$40.57	$40.57	$39.57	$39.57	$39.57	538
2023-01-27	$38.91	$38.91	$38.91	$38.91	$38.91	366
2023-01-26	$40.16	$40.16	$40.16	$40.16	$40.16	0
2023-01-25	$40.16	$40.16	$40.16	$40.16	$40.16	602
2023-01-24	$40.44	$40.44	$40.44	$40.44	$40.44	0
2023-01-23	$39.41	$40.44	$39.16	$40.44	$40.44	1,889
2023-01-20	$40.04	$40.04	$39.41	$39.41	$39.41	832
2023-01-19	$36.92	$36.92	$36.92	$36.92	$36.92	0
2023-01-18	$36.92	$36.92	$36.92	$36.92	$36.92	350
2023-01-17	$36.92	$36.92	$36.92	$36.92	$36.92	431
2023-01-13	$34.49	$34.49	$34.49	$34.49	$34.49	15,725
2023-01-12	$33.99	$34.49	$33.89	$34.49	$34.49	1,200
2023-01-11	$33.98	$33.98	$33.98	$33.98	$33.98	106
2023-01-10	$35.85	$36.31	$35.85	$36.31	$36.31	645
2023-01-09	$33.57	$33.57	$33.57	$33.57	$33.57	27
2023-01-06	$33.57	$33.57	$33.57	$33.57	$33.57	2
2023-01-05	$33.57	$33.57	$33.57	$33.57	$33.57	150
2023-01-04	$33.57	$33.57	$33.57	$33.57	$33.57	58
2023-01-03	$33.57	$33.57	$33.57	$33.57	$33.57	118
2022-12-30	$33.57	$33.57	$33.57	$33.57	$33.57	105
2022-12-29	$33.47	$33.57	$33.47	$33.57	$33.57	2,083
2022-12-28	$33.19	$33.19	$32.99	$32.99	$32.99	6,461
2022-12-27	$33.20	$33.20	$33.20	$33.20	$33.20	690
2022-12-23	$32.94	$33.45	$32.94	$33.45	$33.45	530
2022-12-22	$32.79	$32.90	$32.79	$32.90	$32.90	800
2022-12-21	$33.18	$33.18	$33.18	$33.18	$33.18	73
2022-12-20	$33.04	$33.18	$33.04	$33.18	$33.18	713
2022-12-19	$33.72	$33.72	$33.72	$33.72	$33.72	1,518
2022-12-16	$35.29	$35.29	$35.29	$35.29	$35.29	108
2022-12-15	$35.50	$36.29	$35.29	$35.29	$35.29	905
2022-12-14	$35.82	$35.82	$35.82	$35.82	$35.82	3,081
2022-12-13	$36.49	$36.49	$35.82	$35.82	$35.82	640
2022-12-12	$35.61	$35.61	$35.61	$35.61	$35.61	253
2022-12-09	$34.26	$34.26	$34.26	$34.26	$34.26	448
2022-12-08	$34.52	$34.52	$34.52	$34.52	$34.52	955
2022-12-07	$35.55	$35.55	$35.55	$35.55	$35.55	0
2022-12-06	$35.55	$35.55	$35.55	$35.55	$35.55	51
2022-12-05	$35.55	$35.55	$35.55	$35.55	$35.55	62
2022-12-02	$35.55	$35.55	$35.55	$35.55	$35.55	6,002
2022-12-01	$36.20	$36.20	$36.04	$36.04	$36.04	343
2022-11-30	$35.74	$35.74	$35.74	$35.74	$35.74	24
2022-11-29	$35.74	$35.74	$35.74	$35.74	$35.74	239
2022-11-28	$35.43	$35.74	$35.43	$35.74	$35.74	1,127
2022-11-25	$35.17	$35.17	$35.17	$35.17	$35.17	284
2022-11-23	$34.80	$34.80	$34.65	$34.65	$34.65	3,125
2022-11-22	$34.15	$34.60	$34.15	$34.60	$34.60	967
2022-11-21	$34.34	$34.42	$34.34	$34.42	$34.42	638
2022-11-18	$35.13	$35.13	$35.13	$35.13	$35.13	364
2022-11-17	$35.62	$35.62	$35.62	$35.62	$35.62	0
2022-11-16	$35.83	$35.83	$35.38	$35.62	$35.62	3,054
2022-11-15	$36.30	$36.30	$35.29	$35.29	$35.29	2,805
2022-11-14	$38.14	$38.14	$38.14	$38.14	$38.14	414
2022-11-11	$38.55	$38.55	$38.55	$38.55	$38.55	715
2022-11-10	$37.32	$37.32	$37.32	$37.32	$37.32	378
2022-11-09	$34.47	$34.52	$34.47	$34.52	$34.52	369
2022-11-08	$33.61	$33.61	$33.61	$33.61	$33.61	243
2022-11-07	$32.88	$32.88	$32.18	$32.18	$32.18	459
2022-11-04	$32.20	$32.20	$31.96	$31.96	$31.96	5,427
2022-11-03	$32.83	$32.83	$32.83	$32.83	$32.83	89
2022-11-02	$32.83	$32.83	$32.83	$32.83	$32.83	1,004
2022-11-01	$32.98	$32.98	$32.98	$32.98	$32.98	192
2022-10-31	$32.98	$32.98	$32.98	$32.98	$32.98	586
2022-10-28	$32.64	$32.64	$32.64	$32.64	$32.64	289
2022-10-27	$31.95	$31.95	$31.95	$31.95	$31.95	1,649
2022-10-26	$31.89	$31.89	$31.89	$31.89	$31.89	182
2022-10-25	$28.89	$28.89	$28.89	$28.89	$28.89	0
2022-10-24	$29.50	$29.50	$28.89	$28.89	$28.89	618
2022-10-21	$28.18	$28.18	$28.18	$28.18	$28.18	2,731
2022-10-20	$28.90	$29.26	$28.75	$28.75	$28.75	1,062
2022-10-19	$29.30	$29.30	$28.97	$28.97	$28.97	887
2022-10-18	$30.65	$30.65	$29.81	$29.81	$29.81	1,942
2022-10-17	$29.10	$29.10	$29.10	$29.10	$29.10	2,912
2022-10-14	$29.10	$29.10	$29.10	$29.10	$29.10	6,496
2022-10-13	$28.06	$28.68	$28.06	$28.68	$28.68	71,313
2022-10-12	$28.75	$28.75	$28.75	$28.75	$28.75	9,278
2022-10-11	$30.19	$30.19	$30.19	$30.19	$30.19	348
2022-10-10	$30.84	$30.84	$30.84	$30.84	$30.84	2,776
2022-10-07	$30.72	$30.72	$30.72	$30.72	$30.72	337
2022-10-06	$31.10	$31.10	$31.04	$31.04	$31.04	813
2022-10-05	$32.01	$32.40	$32.01	$32.40	$32.40	1,639
2022-10-04	$33.69	$33.69	$33.69	$33.69	$33.69	213
2022-10-03	$31.76	$32.34	$31.76	$32.12	$32.12	1,026
2022-09-30	$31.01	$31.01	$31.01	$31.01	$31.01	58,495
2022-09-29	$30.82	$31.44	$30.49	$31.44	$31.44	4,437
2022-09-28	$31.29	$31.29	$31.29	$31.29	$31.29	2,026
2022-09-27	$30.16	$30.16	$30.16	$30.16	$30.16	162
2022-09-26	$30.04	$30.16	$30.04	$30.16	$30.16	1,137
2022-09-23	$32.98	$32.98	$32.98	$32.98	$32.98	50
2022-09-22	$32.98	$32.98	$32.98	$32.98	$32.98	643
2022-09-21	$34.31	$34.31	$34.31	$34.31	$34.31	46
2022-09-20	$34.31	$34.31	$34.31	$34.31	$34.31	0
2022-09-19	$34.45	$34.45	$33.94	$34.31	$34.31	1,544
2022-09-16	$34.97	$35.03	$34.97	$35.03	$35.03	736
2022-09-15	$37.38	$37.38	$37.38	$37.38	$37.38	9
2022-09-14	$37.36	$37.40	$37.36	$37.38	$37.38	29,025
2022-09-13	$36.97	$36.97	$36.97	$36.97	$36.97	159
2022-09-12	$39.50	$39.50	$39.50	$39.50	$39.50	3,657
2022-09-09	$39.50	$39.50	$39.50	$39.50	$39.50	6,498
2022-09-08	$37.21	$37.21	$37.21	$37.21	$37.21	2,455
2022-09-07	$36.91	$37.04	$36.91	$37.04	$37.04	1,421
2022-09-06	$37.00	$37.00	$36.07	$36.15	$36.15	15,311
2022-09-02	$39.34	$39.48	$37.50	$37.50	$37.50	7,141
2022-09-01	$39.35	$39.35	$39.35	$39.35	$39.35	1,466
2022-08-31	$38.79	$38.79	$38.79	$38.79	$38.79	1,624
2022-08-30	$41.02	$41.02	$38.79	$38.79	$38.79	396
2022-08-29	$40.68	$41.01	$39.38	$39.83	$39.83	633
2022-08-26	$41.92	$41.92	$41.92	$41.92	$41.92	0
2022-08-25	$41.92	$41.92	$41.92	$41.92	$41.92	96
2022-08-24	$41.92	$41.92	$41.92	$41.92	$41.92	505
2022-08-23	$41.97	$41.97	$41.97	$41.97	$41.97	913
2022-08-22	$42.74	$42.74	$42.74	$42.74	$42.74	318
2022-08-19	$42.84	$42.84	$42.84	$42.84	$42.84	0
2022-08-18	$42.84	$42.84	$42.84	$42.84	$42.84	982
2022-08-17	$43.28	$43.28	$43.28	$43.28	$43.28	2,206
2022-08-16	$43.37	$43.37	$43.37	$43.37	$43.37	115
2022-08-15	$44.94	$44.94	$44.36	$44.36	$44.36	1,684
2022-08-12	$44.13	$44.13	$44.13	$44.13	$44.13	650
2022-08-11	$44.17	$44.17	$42.98	$42.98	$42.98	765
2022-08-10	$44.92	$44.92	$44.92	$44.92	$44.92	98
2022-08-09	$44.92	$44.92	$44.92	$44.92	$44.92	0
2022-08-08	$44.92	$44.92	$44.92	$44.92	$44.92	5
2022-08-05	$44.92	$44.92	$44.92	$44.92	$44.92	608
2022-08-04	$45.28	$45.28	$44.92	$44.92	$44.92	1,933
2022-08-03	$43.45	$43.45	$43.45	$43.45	$43.45	241
2022-08-02	$45.65	$45.65	$44.45	$44.45	$44.45	2,856
2022-08-01	$46.27	$46.27	$46.27	$46.27	$46.27	73
2022-07-29	$46.27	$46.27	$46.27	$46.27	$46.27	447
2022-07-28	$43.27	$43.27	$43.27	$43.27	$43.27	9
2022-07-27	$43.27	$43.27	$43.27	$43.27	$43.27	1,181
2022-07-26	$42.46	$42.46	$42.46	$42.46	$42.46	1,642
2022-07-25	$42.83	$42.83	$42.83	$42.83	$42.83	0
2022-07-22	$42.83	$42.83	$42.83	$42.83	$42.83	3,769
2022-07-21	$42.16	$42.16	$42.16	$42.16	$42.16	553
2022-07-20	$42.02	$42.02	$42.02	$42.02	$42.02	426
2022-07-19	$41.05	$41.05	$41.05	$41.05	$41.05	0
2022-07-18	$41.05	$41.05	$41.05	$41.05	$41.05	253
2022-07-15	$42.32	$42.32	$42.32	$42.32	$42.32	3,542
2022-07-14	$41.33	$41.47	$41.33	$41.47	$41.47	1,168
2022-07-13	$41.13	$41.13	$41.13	$41.13	$41.13	988
2022-07-12	$40.49	$41.88	$40.49	$41.88	$41.88	5,207
2022-07-11	$38.86	$38.86	$38.86	$38.86	$38.86	11
2022-07-08	$38.86	$38.86	$38.86	$38.86	$38.86	0
2022-07-07	$39.77	$39.77	$38.86	$38.86	$38.86	375
2022-07-06	$38.91	$38.91	$38.91	$38.91	$38.91	27,000
2022-07-05	$40.34	$40.35	$39.93	$39.93	$39.93	2,100
2022-07-01	$38.63	$39.88	$38.63	$39.88	$39.88	28,480
2022-06-30	$38.96	$38.96	$38.96	$38.96	$38.96	976
2022-06-29	$38.96	$38.96	$38.96	$38.96	$38.96	2,027
2022-06-28	$38.96	$38.96	$38.96	$38.96	$38.96	700
2022-06-27	$42.08	$42.08	$41.57	$41.57	$41.57	14,472
2022-06-24	$40.45	$40.45	$40.45	$40.45	$40.45	286
2022-06-23	$40.45	$40.45	$40.45	$40.45	$40.45	954
2022-06-22	$40.45	$40.45	$40.45	$40.45	$40.45	45
2022-06-21	$40.38	$40.45	$40.36	$40.45	$40.45	3,514
2022-06-17	$39.46	$39.76	$39.46	$39.76	$39.76	618
2022-06-16	$37.47	$37.47	$37.47	$37.47	$37.47	32,545
2022-06-15	$37.47	$37.47	$37.47	$37.47	$37.47	575
2022-06-14	$37.55	$37.55	$37.55	$37.55	$37.55	146
2022-06-13	$40.56	$40.56	$39.84	$39.84	$39.82	994
2022-06-10	$45.95	$45.95	$45.95	$45.95	$45.93	275
2022-06-09	$45.95	$45.95	$45.95	$45.95	$45.93	53
2022-06-08	$45.95	$45.95	$45.95	$45.95	$45.93	361
2022-06-07	$44.88	$44.88	$44.88	$44.88	$44.85	944
2022-06-06	$45.88	$45.88	$45.88	$45.88	$45.85	281
2022-06-03	$45.10	$45.10	$45.10	$45.10	$45.08	116
2022-06-02	$45.10	$45.10	$45.10	$45.10	$45.08	183
2022-06-01	$45.34	$45.34	$45.34	$45.34	$45.32	360
2022-05-31	$45.86	$45.86	$45.86	$45.86	$45.84	117
2022-05-27	$46.50	$46.50	$45.86	$45.86	$45.84	871
2022-05-26	$45.37	$45.68	$45.37	$45.68	$45.66	14,465
2022-05-25	$44.02	$44.02	$44.02	$44.02	$44.00	41
2022-05-24	$44.02	$44.02	$44.02	$44.02	$44.00	1,603
2022-05-23	$44.02	$44.02	$44.02	$44.02	$44.00	180
2022-05-20	$41.76	$41.76	$41.76	$41.76	$41.74	137
2022-05-19	$41.76	$41.76	$41.76	$41.76	$41.74	206
2022-05-18	$41.69	$41.69	$41.69	$41.69	$41.66	2,387
2022-05-17	$41.82	$41.82	$41.82	$41.82	$41.80	3,242
2022-05-16	$41.82	$41.82	$41.82	$41.82	$41.80	845
2022-05-13	$41.82	$41.82	$41.82	$41.82	$41.80	1,243
2022-05-12	$41.81	$41.81	$41.81	$41.81	$41.79	131
2022-05-11	$42.49	$42.49	$41.69	$41.69	$41.67	809
2022-05-10	$41.77	$41.77	$41.77	$41.77	$41.75	318
2022-05-09	$41.79	$41.79	$41.77	$41.77	$41.75	501
2022-05-06	$45.96	$45.96	$45.96	$45.96	$45.94	62
2022-05-05	$46.55	$46.55	$45.96	$45.96	$45.94	791
2022-05-04	$46.65	$46.65	$46.65	$46.65	$46.62	0
2022-05-03	$46.65	$46.65	$46.65	$46.65	$46.62	35
2022-05-02	$45.16	$46.65	$45.16	$46.65	$46.62	1,323
2022-04-29	$47.20	$47.20	$47.20	$47.20	$47.18	106
2022-04-28	$48.52	$48.52	$48.52	$48.52	$48.49	14
2022-04-27	$48.49	$48.52	$48.49	$48.52	$48.49	774
2022-04-26	$50.11	$50.11	$50.11	$50.11	$50.08	125
2022-04-25	$50.11	$50.11	$50.11	$50.11	$50.08	125
2022-04-22	$50.64	$50.64	$50.64	$50.64	$50.62	24
2022-04-21	$50.64	$50.64	$50.64	$50.64	$50.62	338
2022-04-20	$48.68	$48.68	$48.68	$48.68	$48.65	311
2022-04-19	$48.68	$48.68	$48.68	$48.68	$48.65	318
2022-04-18	$48.33	$50.08	$48.33	$50.08	$50.05	349
2022-04-14	$49.99	$49.99	$49.99	$49.99	$49.96	166
2022-04-13	$49.45	$49.45	$48.64	$48.64	$48.62	2,624
2022-04-12	$48.03	$48.03	$48.03	$48.03	$48.00	67
2022-04-11	$48.03	$48.03	$48.03	$48.03	$48.00	0
2022-04-08	$48.03	$48.03	$48.03	$48.03	$48.00	753
2022-04-07	$51.11	$51.11	$51.11	$51.11	$51.08	453
2022-04-06	$50.70	$50.70	$50.70	$50.70	$50.68	75
2022-04-05	$50.70	$50.70	$50.70	$50.70	$50.68	366
2022-04-04	$48.47	$48.47	$48.47	$48.47	$48.44	42
2022-04-01	$48.47	$48.47	$48.47	$48.47	$48.44	848
2022-03-31	$49.30	$49.30	$49.30	$49.30	$49.28	89
2022-03-30	$49.30	$49.30	$49.30	$49.30	$49.28	428
2022-03-29	$48.00	$48.00	$48.00	$48.00	$47.98	9
2022-03-28	$48.00	$48.00	$48.00	$48.00	$47.98	26
2022-03-25	$48.00	$48.00	$48.00	$48.00	$47.98	1,328
2022-03-24	$46.82	$46.82	$46.20	$46.20	$46.18	1,875
2022-03-23	$46.10	$46.13	$45.36	$46.13	$46.11	2,752
2022-03-22	$46.55	$47.36	$46.55	$47.36	$47.33	1,410
2022-03-21	$47.72	$47.72	$47.72	$47.72	$47.70	1,162
2022-03-18	$48.25	$48.25	$47.72	$47.72	$47.70	1,162
2022-03-17	$47.00	$47.46	$47.00	$47.46	$47.44	1,134
2022-03-16	$46.94	$46.94	$46.94	$46.94	$46.92	0
2022-03-15	$45.80	$46.94	$45.80	$46.94	$46.92	1,823
2022-03-14	$46.77	$47.11	$45.78	$47.11	$47.08	1,573
2022-03-11	$45.60	$47.01	$45.60	$47.01	$46.99	4,586
2022-03-10	$46.64	$46.64	$46.64	$46.64	$46.61	1,796
2022-03-09	$46.64	$46.64	$46.64	$46.64	$46.61	126
2022-03-08	$46.98	$46.98	$46.98	$46.98	$46.96	4,943
2022-03-07	$47.31	$47.31	$47.31	$47.31	$47.28	2,758
2022-03-04	$44.51	$44.51	$44.51	$44.51	$44.49	1,098
2022-03-03	$45.85	$45.85	$45.85	$45.85	$45.83	512
2022-03-02	$44.15	$44.15	$44.15	$44.15	$44.13	10
2022-03-01	$44.15	$44.15	$44.15	$44.15	$44.13	10,007
2022-02-28	$47.40	$47.40	$44.15	$44.15	$44.13	1,202
2022-02-25	$46.13	$46.70	$44.18	$44.18	$44.15	705
2022-02-24	$43.22	$43.22	$43.15	$43.15	$43.13	594
2022-02-23	$47.30	$47.30	$47.30	$47.30	$47.28	0
2022-02-22	$47.30	$47.30	$47.30	$47.30	$47.28	291
2022-02-18	$45.13	$45.31	$42.49	$45.31	$45.29	2,004
2022-02-17	$45.90	$46.13	$45.70	$46.13	$46.11	2,037
2022-02-16	$44.82	$44.82	$44.82	$44.82	$44.80	4,678
2022-02-15	$45.84	$45.84	$45.84	$45.84	$45.82	0
2022-02-14	$45.84	$45.84	$45.84	$45.84	$45.82	613
2022-02-11	$44.22	$45.04	$43.57	$45.04	$45.02	2,314
2022-02-10	$44.01	$44.01	$44.01	$44.01	$43.99	132
2022-02-09	$44.47	$46.02	$44.47	$46.02	$45.99	2,389
2022-02-08	$45.99	$45.99	$44.60	$44.60	$44.58	861
2022-02-07	$46.78	$46.78	$46.01	$46.01	$45.98	11,424
2022-02-04	$44.96	$44.96	$44.96	$44.96	$44.94	13,142
2022-02-03	$46.63	$46.63	$46.63	$46.63	$46.61	50
2022-02-02	$46.63	$46.63	$46.63	$46.63	$46.61	370
2022-02-01	$45.60	$45.60	$45.41	$45.41	$45.39	690
2022-01-31	$45.40	$45.40	$45.40	$45.40	$45.38	311
2022-01-28	$45.99	$46.00	$43.85	$45.51	$45.49	3,361
2022-01-27	$45.73	$45.73	$45.73	$45.73	$45.71	68
2022-01-26	$45.73	$45.73	$45.73	$45.73	$45.71	626
2022-01-25	$45.75	$46.40	$45.75	$46.40	$46.38	381
2022-01-24	$50.18	$50.18	$46.72	$46.75	$46.73	1,295
2022-01-21	$49.10	$49.20	$49.10	$49.20	$49.18	925
2022-01-20	$49.22	$49.60	$49.22	$49.60	$49.58	396
2022-01-19	$47.92	$47.92	$47.92	$47.92	$47.90	951
2022-01-18	$48.00	$48.00	$47.92	$47.92	$47.90	951
2022-01-14	$48.14	$48.25	$48.14	$48.25	$48.23	708
2022-01-13	$49.88	$49.88	$49.88	$49.88	$49.86	312
2022-01-12	$48.84	$48.84	$48.84	$48.84	$48.81	3,511
2022-01-11	$49.00	$49.00	$48.35	$48.40	$48.38	10,456
2022-01-10	$51.50	$51.50	$51.50	$51.50	$51.47	599
2022-01-07	$51.50	$51.50	$51.50	$51.50	$51.47	88
2022-01-06	$51.50	$51.50	$51.50	$51.50	$51.47	1,826
2022-01-05	$54.65	$54.65	$53.79	$53.79	$53.76	2,360
2022-01-04	$54.65	$54.65	$54.65	$54.65	$54.62	1,239
2022-01-03	$57.35	$57.35	$57.35	$57.35	$57.32	1,052
2021-12-31	$56.85	$56.85	$56.85	$56.85	$56.82	0
2021-12-30	$56.85	$56.85	$56.85	$56.85	$56.82	29
2021-12-29	$56.85	$56.85	$56.85	$56.85	$56.82	224
2021-12-28	$57.44	$57.44	$57.44	$57.44	$57.41	953
2021-12-27	$56.50	$57.44	$56.50	$57.44	$57.41	456
2021-12-23	$56.02	$56.02	$56.02	$56.02	$55.99	2,828
2021-12-22	$55.95	$55.95	$55.95	$55.95	$55.92	2,743
2021-12-21	$54.20	$55.15	$54.00	$55.15	$55.12	1,161
2021-12-20	$54.55	$54.55	$54.55	$54.55	$54.52	0
2021-12-17	$54.55	$54.55	$54.55	$54.55	$54.52	441
2021-12-16	$58.88	$59.05	$58.60	$59.05	$59.02	12,890
2021-12-15	$59.15	$59.15	$59.15	$59.15	$59.12	11
2021-12-14	$59.15	$59.15	$59.15	$59.15	$59.12	94,087
2021-12-13	$59.15	$59.15	$59.15	$59.15	$59.12	70
2021-12-10	$59.15	$59.15	$59.15	$59.15	$59.12	120,706
2021-12-09	$58.96	$58.96	$58.96	$58.96	$58.93	69
2021-12-08	$59.08	$59.08	$58.96	$58.96	$58.93	589
2021-12-07	$57.90	$57.90	$57.90	$57.90	$57.87	344
2021-12-06	$57.90	$57.90	$57.90	$57.90	$57.87	16
2021-12-03	$57.90	$57.90	$57.90	$57.90	$57.87	3
2021-12-02	$57.90	$57.90	$57.90	$57.90	$57.87	331
2021-12-01	$58.45	$58.45	$58.45	$58.45	$58.42	399
2021-11-30	$59.95	$59.95	$59.95	$59.95	$59.92	4
2021-11-29	$59.95	$59.95	$59.95	$59.95	$59.92	15,010
2021-11-26	$59.95	$59.95	$59.95	$59.95	$59.92	204
2021-11-24	$59.00	$59.00	$59.00	$59.00	$58.97	267
2021-11-23	$58.50	$58.50	$58.50	$58.50	$58.47	24
2021-11-22	$58.89	$58.89	$58.50	$58.50	$58.47	4,281
2021-11-19	$59.65	$59.65	$59.65	$59.65	$59.62	1,082
2021-11-18	$57.82	$57.82	$57.82	$57.82	$57.79	3,875
2021-11-17	$61.95	$61.95	$61.95	$61.95	$61.92	52,500
2021-11-16	$61.95	$61.95	$61.95	$61.95	$61.92	5
2021-11-15	$61.95	$61.95	$61.95	$61.95	$61.92	12
2021-11-12	$61.95	$61.95	$61.95	$61.95	$61.92	0
2021-11-11	$61.95	$61.95	$61.95	$61.95	$61.92	51
2021-11-10	$61.95	$61.95	$61.95	$61.95	$61.92	15,000
2021-11-09	$61.95	$61.95	$61.95	$61.95	$61.92	4,455
2021-11-08	$61.95	$61.95	$61.95	$61.95	$61.92	5
2021-11-05	$61.95	$61.95	$61.95	$61.95	$61.92	0
2021-11-04	$61.95	$61.95	$61.95	$61.95	$61.92	0
2021-11-03	$61.95	$61.95	$61.95	$61.95	$61.92	0
2021-11-02	$61.95	$61.95	$61.95	$61.95	$61.92	272
2021-11-01	$61.40	$61.95	$61.40	$61.95	$61.92	272
2021-10-29	$61.68	$61.68	$61.68	$61.68	$61.62	734
2021-10-28	$62.50	$62.50	$62.50	$62.50	$62.43	100
2021-10-27	$62.63	$62.63	$62.63	$62.63	$62.57	204
2021-10-26	$63.49	$63.49	$63.49	$63.49	$63.42	800
2021-10-25	$63.49	$63.49	$63.49	$63.49	$63.42	0
2021-10-22	$63.49	$63.49	$63.49	$63.49	$63.42	63,023
2021-10-21	$60.50	$60.50	$60.50	$60.50	$60.44	76
2021-10-20	$60.50	$60.50	$60.50	$60.50	$60.44	0
2021-10-19	$60.50	$60.50	$60.50	$60.50	$60.44	0
2021-10-18	$60.50	$60.50	$60.50	$60.50	$60.44	0
2021-10-15	$60.50	$60.50	$60.50	$60.50	$60.44	127
2021-10-14	$61.00	$61.00	$61.00	$61.00	$60.94	595
2021-10-13	$61.41	$61.41	$61.41	$61.41	$61.34	328
2021-10-12	$60.20	$60.20	$60.20	$60.20	$60.14	141
2021-10-11	$59.81	$59.81	$59.81	$59.81	$59.75	0
2021-10-08	$59.81	$59.81	$59.81	$59.81	$59.75	250
2021-10-07	$59.81	$59.81	$59.81	$59.81	$59.75	50
2021-10-06	$59.81	$59.81	$59.81	$59.81	$59.75	157
2021-10-05	$62.52	$62.52	$62.52	$62.52	$62.45	240
2021-10-04	$62.60	$62.60	$62.52	$62.52	$62.45	1,861
2021-10-01	$61.95	$61.95	$61.95	$61.95	$61.88	28
2021-09-30	$61.95	$61.95	$61.95	$61.95	$61.88	200
2021-09-29	$61.62	$61.62	$61.62	$61.62	$61.56	6,340
2021-09-28	$63.00	$63.00	$63.00	$63.00	$62.93	0
2021-09-27	$63.00	$63.00	$63.00	$63.00	$62.93	100
2021-09-24	$69.60	$69.60	$69.60	$69.60	$69.53	29
2021-09-23	$69.60	$69.60	$69.60	$69.60	$69.53	80
2021-09-22	$69.60	$69.60	$69.60	$69.60	$69.53	0
2021-09-21	$69.60	$69.60	$69.60	$69.60	$69.53	167
2021-09-20	$68.36	$68.36	$68.36	$68.36	$68.28	0
2021-09-17	$68.00	$68.36	$68.00	$68.36	$68.28	1,084
2021-09-16	$67.90	$67.90	$67.90	$67.90	$67.83	2
2021-09-15	$67.90	$67.90	$67.90	$67.90	$67.83	10
2021-09-14	$67.90	$67.90	$67.90	$67.90	$67.83	143
2021-09-13	$69.65	$69.65	$69.65	$69.65	$69.58	0
2021-09-10	$69.65	$69.65	$69.65	$69.65	$69.58	0
2021-09-09	$69.52	$69.65	$69.52	$69.65	$69.58	559
2021-09-08	$69.98	$69.98	$69.98	$69.98	$69.91	1
2021-09-07	$69.98	$69.98	$69.98	$69.98	$69.91	0
2021-09-03	$69.98	$69.98	$69.98	$69.98	$69.91	31
2021-09-02	$69.98	$69.98	$69.55	$69.98	$69.91	404
2021-09-01	$71.96	$71.96	$71.96	$71.96	$71.88	58,857
2021-08-31	$71.96	$71.96	$71.96	$71.96	$71.88	0
2021-08-30	$71.96	$71.96	$71.96	$71.96	$71.88	0
2021-08-27	$71.96	$71.96	$71.96	$71.96	$71.88	5
2021-08-26	$71.96	$71.96	$71.96	$71.96	$71.88	125
2021-08-25	$71.00	$71.00	$71.00	$71.00	$70.93	30
2021-08-24	$71.00	$71.00	$71.00	$71.00	$70.93	1
2021-08-23	$71.00	$71.00	$71.00	$71.00	$70.93	5,422
2021-08-20	$71.00	$71.00	$71.00	$71.00	$70.93	402
2021-08-19	$70.62	$70.62	$70.62	$70.62	$70.55	132
2021-08-18	$70.35	$70.35	$69.00	$69.00	$68.93	1,888
2021-08-17	$69.10	$69.10	$69.10	$69.10	$69.03	159
2021-08-16	$69.10	$69.10	$69.10	$69.10	$69.03	164
2021-08-13	$68.50	$68.50	$68.50	$68.50	$68.43	0
2021-08-12	$68.65	$68.65	$68.50	$68.50	$68.43	355
2021-08-11	$68.40	$68.40	$68.40	$68.40	$68.33	225
2021-08-10	$68.40	$68.40	$68.40	$68.40	$68.33	456
2021-08-09	$66.70	$66.70	$66.70	$66.70	$66.63	7
2021-08-06	$67.55	$67.55	$66.70	$66.70	$66.63	5,455
2021-08-05	$66.95	$66.95	$66.95	$66.95	$66.88	365
2021-08-04	$66.95	$66.95	$66.95	$66.95	$66.88	0
2021-08-03	$66.50	$66.95	$66.50	$66.95	$66.88	308
2021-08-02	$65.60	$65.60	$65.60	$65.60	$65.53	0
2021-07-30	$65.60	$65.60	$65.60	$65.60	$65.53	692
2021-07-29	$64.04	$64.04	$64.04	$64.04	$63.97	0
2021-07-28	$64.04	$64.04	$64.04	$64.04	$63.97	319
2021-07-27	$64.34	$64.34	$64.34	$64.34	$64.27	30
2021-07-26	$64.34	$64.34	$64.34	$64.34	$64.27	135
2021-07-23	$64.00	$65.54	$64.00	$65.54	$65.48	1,323
2021-07-22	$63.90	$63.90	$63.90	$63.90	$63.84	0
2021-07-21	$63.90	$63.90	$63.90	$63.90	$63.84	322
2021-07-20	$62.95	$62.95	$62.95	$62.95	$62.88	46
2021-07-19	$62.95	$62.95	$62.95	$62.95	$62.88	292
2021-07-16	$63.85	$63.85	$63.85	$63.85	$63.78	11
2021-07-15	$63.85	$63.85	$63.85	$63.85	$63.78	58
2021-07-14	$63.85	$63.85	$63.85	$63.85	$63.78	15,943
2021-07-13	$64.22	$64.22	$64.22	$64.22	$64.15	535
2021-07-12	$64.22	$64.22	$64.22	$64.22	$64.15	4
2021-07-09	$64.22	$64.22	$64.22	$64.22	$64.15	7,605
2021-07-08	$64.25	$64.25	$64.25	$64.25	$64.18	11
2021-07-07	$64.25	$64.25	$64.25	$64.25	$64.18	81
2021-07-06	$64.25	$64.25	$64.25	$64.25	$64.18	0
2021-07-02	$64.25	$64.25	$64.25	$64.25	$64.18	7,799
2021-07-01	$64.15	$64.15	$64.15	$64.15	$64.08	0
2021-06-30	$64.15	$64.15	$64.15	$64.15	$64.08	10,289
2021-06-29	$65.30	$65.30	$65.30	$65.30	$65.23	1,168
2021-06-28	$65.67	$65.67	$65.67	$65.67	$65.60	0
2021-06-25	$65.67	$65.67	$65.67	$65.67	$65.60	550
2021-06-24	$62.90	$62.90	$62.90	$62.90	$62.83	18,000
2021-06-23	$62.90	$62.90	$62.90	$62.90	$62.83	149
2021-06-22	$62.90	$62.90	$62.90	$62.90	$62.83	3
2021-06-21	$62.90	$62.90	$62.90	$62.90	$62.83	170
2021-06-18	$63.21	$63.21	$63.21	$63.21	$63.14	286
2021-06-17	$63.90	$63.90	$63.90	$63.90	$63.83	102
2021-06-16	$63.90	$63.90	$63.90	$63.90	$63.83	350
2021-06-15	$63.30	$63.30	$63.30	$63.30	$63.23	296
2021-06-14	$63.95	$63.95	$63.95	$63.95	$63.88	261
2021-06-11	$62.01	$62.01	$62.01	$62.01	$61.80	0
2021-06-10	$61.97	$62.01	$61.97	$62.01	$61.80	3,303
2021-06-09	$62.23	$62.23	$61.55	$61.55	$61.35	1,431
2021-06-08	$60.65	$60.65	$60.65	$60.65	$60.45	0
2021-06-07	$60.65	$60.65	$60.65	$60.65	$60.45	1,274
2021-06-04	$61.00	$61.00	$61.00	$61.00	$60.80	1,870
2021-06-03	$60.85	$60.85	$60.85	$60.85	$60.65	0
2021-06-02	$60.85	$60.85	$60.85	$60.85	$60.65	83
2021-06-01	$60.85	$60.85	$60.85	$60.85	$60.65	1,736
2021-05-28	$61.00	$61.00	$61.00	$61.00	$60.80	492
2021-05-27	$60.47	$60.47	$60.47	$60.47	$60.27	106
2021-05-26	$61.15	$61.15	$61.15	$61.15	$60.95	345
2021-05-25	$60.60	$60.61	$60.60	$60.61	$60.41	302
2021-05-24	$60.25	$60.25	$59.80	$59.80	$59.60	5,699
2021-05-21	$58.65	$58.65	$58.65	$58.65	$58.46	129
2021-05-20	$57.80	$58.38	$57.80	$58.38	$58.19	1,799
2021-05-19	$56.74	$56.74	$56.74	$56.74	$56.55	272
2021-05-18	$56.35	$56.35	$56.35	$56.35	$56.16	11
2021-05-17	$56.35	$56.35	$56.35	$56.35	$56.16	34
2021-05-14	$56.35	$56.35	$56.35	$56.35	$56.16	53
2021-05-13	$56.35	$56.35	$56.35	$56.35	$56.16	28
2021-05-12	$56.93	$56.93	$55.85	$56.35	$56.16	937
2021-05-11	$56.07	$56.35	$55.75	$56.35	$56.16	1,202
2021-05-10	$57.01	$57.30	$56.85	$57.30	$57.11	27,627
2021-05-07	$55.95	$55.95	$55.95	$55.95	$55.76	226
2021-05-06	$56.00	$56.60	$55.88	$55.95	$55.76	86,728
2021-05-05	$57.06	$57.39	$57.06	$57.39	$57.20	783
2021-05-04	$56.50	$56.50	$56.50	$56.50	$56.31	312
2021-05-03	$56.65	$56.65	$56.65	$56.65	$56.46	287
2021-04-30	$56.59	$56.59	$56.59	$56.59	$56.41	1,365
2021-04-29	$57.05	$57.05	$56.60	$56.60	$56.41	5,351
2021-04-28	$57.08	$57.50	$56.95	$57.50	$57.31	4,596
2021-04-27	$56.20	$56.20	$56.20	$56.20	$56.01	103
2021-04-26	$56.65	$56.65	$56.20	$56.20	$56.01	582
2021-04-23	$57.00	$57.00	$56.25	$56.25	$56.06	1,482
2021-04-22	$56.84	$56.84	$56.29	$56.29	$56.10	893
2021-04-21	$56.88	$57.10	$56.88	$57.10	$56.91	760
2021-04-20	$55.65	$55.65	$55.00	$55.00	$54.82	3,135
2021-04-19	$54.75	$55.80	$54.75	$55.80	$55.62	3,536
2021-04-16	$54.05	$54.05	$54.05	$54.05	$53.87	219
2021-04-15	$53.80	$53.80	$53.80	$53.80	$53.62	604
2021-04-14	$52.00	$52.00	$52.00	$52.00	$51.83	96
2021-04-13	$52.00	$52.00	$52.00	$52.00	$51.83	278
2021-04-12	$50.15	$50.15	$50.15	$50.15	$49.99	79
2021-04-09	$52.00	$52.00	$50.15	$50.15	$49.99	8,206
2021-04-08	$49.80	$49.80	$49.75	$49.75	$49.59	600
2021-04-07	$50.95	$51.75	$50.09	$50.09	$49.92	1,801
2021-04-06	$51.75	$51.75	$51.75	$51.75	$51.58	154
2021-04-05	$51.75	$51.75	$51.75	$51.75	$51.58	356
2021-04-01	$52.25	$52.25	$51.80	$51.80	$51.63	904
2021-03-31	$57.61	$57.61	$57.61	$57.61	$57.42	1,846
2021-03-30	$54.25	$54.25	$54.25	$54.25	$54.07	260
2021-03-29	$52.45	$52.45	$52.45	$52.45	$52.28	24
2021-03-26	$52.02	$52.45	$52.02	$52.45	$52.28	1,313
2021-03-25	$53.05	$53.25	$53.05	$53.25	$53.07	771
2021-03-24	$53.10	$53.55	$53.10	$53.55	$53.37	613
2021-03-23	$54.18	$54.18	$54.18	$54.18	$54.00	183
2021-03-22	$53.15	$53.15	$52.50	$52.50	$52.33	355
2021-03-19	$53.50	$53.50	$53.50	$53.50	$53.32	401
2021-03-18	$54.00	$55.00	$54.00	$55.00	$54.82	751
2021-03-17	$55.03	$55.75	$54.77	$55.75	$55.57	8,499
2021-03-16	$54.95	$55.75	$54.25	$55.75	$55.57	997
2021-03-15	$51.75	$51.75	$51.75	$51.75	$51.58	141
2021-03-12	$51.70	$51.75	$51.70	$51.75	$51.58	712
2021-03-11	$52.35	$52.89	$52.35	$52.89	$52.72	1,036
2021-03-10	$50.05	$50.05	$50.05	$50.05	$49.88	196
2021-03-09	$47.90	$47.90	$47.90	$47.90	$47.74	866
2021-03-08	$47.90	$47.90	$47.90	$47.90	$47.74	630
2021-03-05	$50.50	$50.50	$50.50	$50.50	$50.33	5,526
2021-03-04	$50.16	$50.50	$50.16	$50.50	$50.33	438
2021-03-03	$51.85	$51.85	$51.85	$51.85	$51.68	190
2021-03-02	$54.30	$54.30	$54.30	$54.30	$54.12	179
2021-03-01	$54.00	$54.00	$53.90	$53.90	$53.72	485
2021-02-26	$54.70	$54.75	$54.70	$54.75	$54.57	1,988
2021-02-25	$50.26	$50.26	$50.26	$50.26	$50.09	402
2021-02-24	$49.50	$50.26	$49.50	$50.26	$50.09	402
2021-02-23	$51.26	$52.50	$51.26	$52.50	$52.33	1,221
2021-02-22	$52.50	$52.50	$52.50	$52.50	$52.33	2,199
2021-02-19	$53.40	$53.40	$52.85	$52.85	$52.67	817
2021-02-18	$54.00	$54.15	$54.00	$54.15	$53.97	745
2021-02-17	$54.50	$55.10	$54.20	$54.20	$54.02	28,504
2021-02-16	$55.35	$56.00	$55.35	$56.00	$55.81	477
2021-02-12	$55.75	$55.75	$55.75	$55.75	$55.57	370
2021-02-11	$56.50	$56.50	$56.50	$56.50	$56.31	511
2021-02-10	$55.34	$55.75	$55.34	$55.65	$55.47	4,550
2021-02-09	$56.60	$56.60	$56.60	$56.60	$56.41	69
2021-02-08	$56.35	$57.00	$56.35	$56.60	$56.41	517
2021-02-05	$58.75	$59.00	$58.35	$59.00	$58.80	17,107
2021-02-04	$57.65	$58.00	$57.65	$58.00	$57.81	2,217
2021-02-03	$60.00	$60.00	$60.00	$60.00	$59.80	502
2021-02-02	$59.50	$59.50	$58.50	$58.50	$58.31	8,856
2021-02-01	$60.18	$60.18	$60.18	$60.18	$59.98	1,682
2021-01-29	$58.63	$58.95	$58.63	$58.95	$58.75	8,798
2021-01-28	$58.74	$58.74	$58.74	$58.74	$58.55	491
2021-01-27	$58.00	$59.00	$58.00	$59.00	$58.80	613
2021-01-26	$59.75	$60.20	$59.75	$60.20	$60.00	590
2021-01-25	$61.75	$61.75	$61.75	$61.75	$61.55	141
2021-01-22	$61.75	$61.75	$61.75	$61.75	$61.55	228
2021-01-21	$57.00	$57.00	$57.00	$57.00	$56.81	205
2021-01-20	$57.00	$57.00	$57.00	$57.00	$56.81	352
2021-01-19	$57.00	$57.00	$57.00	$57.00	$56.81	301
2021-01-15	$56.80	$57.00	$56.80	$57.00	$56.81	1,359
2021-01-14	$57.09	$57.75	$57.00	$57.00	$56.81	1,545
2021-01-13	$57.50	$57.50	$57.50	$57.50	$57.31	619
2021-01-12	$58.50	$58.50	$58.50	$58.50	$58.31	354
2021-01-11	$59.25	$59.25	$59.00	$59.00	$58.80	439
2021-01-08	$57.52	$57.52	$57.52	$57.52	$57.33	13
2021-01-07	$56.49	$57.52	$56.49	$57.52	$57.33	5,855
2021-01-06	$59.15	$59.50	$59.15	$59.50	$59.30	1,152
2021-01-05	$61.20	$61.20	$61.20	$61.20	$61.00	1,044
2021-01-04	$62.70	$62.70	$62.70	$62.70	$62.49	274
2020-12-31	$59.50	$59.50	$59.50	$59.50	$59.30	12,012
2020-12-30	$61.05	$61.05	$61.05	$61.05	$60.85	539
2020-12-29	$61.05	$61.05	$61.05	$61.05	$60.85	73
2020-12-28	$61.05	$61.05	$61.05	$61.05	$60.85	319
2020-12-24	$60.65	$60.65	$60.65	$60.65	$60.45	0
2020-12-23	$60.65	$60.65	$60.65	$60.65	$60.45	71
2020-12-22	$60.65	$60.65	$60.65	$60.65	$60.45	2,982
2020-12-21	$60.62	$60.62	$60.15	$60.15	$59.95	560
2020-12-18	$61.00	$61.00	$61.00	$61.00	$60.80	145
2020-12-17	$61.50	$61.50	$61.50	$61.50	$61.30	108
2020-12-16	$61.51	$61.51	$61.51	$61.51	$61.31	69
2020-12-15	$61.62	$61.62	$60.50	$61.51	$61.31	392
2020-12-14	$63.00	$63.00	$63.00	$63.00	$62.79	168
2020-12-11	$62.55	$62.55	$62.55	$62.55	$62.34	83
2020-12-10	$62.55	$62.55	$62.55	$62.55	$62.34	138
2020-12-09	$62.30	$62.30	$62.30	$62.30	$62.10	4,182
2020-12-08	$63.33	$63.33	$61.50	$61.50	$61.30	447
2020-12-07	$61.55	$61.98	$61.55	$61.98	$61.77	357
2020-12-04	$61.15	$61.15	$60.50	$60.50	$60.30	254
2020-12-03	$63.05	$63.05	$63.05	$63.05	$62.84	123
2020-12-02	$63.05	$63.05	$63.05	$63.05	$62.84	234
2020-12-01	$63.49	$63.49	$63.49	$63.49	$63.28	5,651
2020-11-30	$63.49	$63.49	$63.49	$63.49	$63.28	1,292
2020-11-27	$60.35	$60.35	$60.35	$60.35	$60.15	54
2020-11-25	$60.35	$60.35	$60.35	$60.35	$60.15	199
2020-11-24	$62.00	$62.00	$62.00	$62.00	$61.79	2,295
2020-11-23	$62.00	$62.00	$62.00	$62.00	$61.79	0
2020-11-20	$61.50	$62.00	$61.50	$62.00	$61.79	2,295
2020-11-19	$61.89	$61.89	$61.89	$61.89	$61.64	1,686
2020-11-18	$61.00	$61.00	$61.00	$61.00	$60.76	161
2020-11-17	$61.00	$61.00	$61.00	$61.00	$60.76	459
2020-11-16	$60.57	$61.00	$60.57	$61.00	$60.76	772
2020-11-13	$64.75	$64.75	$64.75	$64.75	$64.49	180
2020-11-12	$64.75	$64.75	$64.75	$64.75	$64.49	237
2020-11-11	$63.70	$63.70	$63.50	$63.50	$63.25	1,731
2020-11-10	$62.45	$62.45	$62.45	$62.45	$62.20	1,781
2020-11-09	$62.45	$62.45	$62.45	$62.45	$62.20	2,717
2020-11-06	$67.00	$67.00	$67.00	$67.00	$66.73	11
2020-11-05	$67.00	$67.00	$67.00	$67.00	$66.73	188
2020-11-04	$64.11	$64.11	$64.11	$64.11	$63.85	72
2020-11-03	$63.47	$64.11	$63.47	$64.11	$63.85	8,556
2020-11-02	$63.23	$63.23	$63.23	$63.23	$62.98	12
2020-10-30	$63.23	$63.23	$63.23	$63.23	$62.98	10
2020-10-29	$63.23	$63.23	$63.23	$63.23	$62.98	72
2020-10-28	$63.27	$63.27	$63.23	$63.23	$62.98	11,248
2020-10-27	$60.50	$60.50	$60.50	$60.50	$60.26	72
2020-10-26	$60.50	$60.50	$60.50	$60.50	$60.26	8
2020-10-23	$60.50	$60.50	$60.50	$60.50	$60.26	1
2020-10-22	$60.50	$60.50	$60.50	$60.50	$60.26	928
2020-10-21	$61.50	$61.50	$61.50	$61.50	$61.25	38
2020-10-20	$61.50	$61.50	$61.50	$61.50	$61.25	131
2020-10-19	$61.50	$61.50	$61.50	$61.50	$61.25	34
2020-10-16	$61.50	$61.50	$61.50	$61.50	$61.25	35
2020-10-15	$61.50	$61.50	$61.50	$61.50	$61.25	0
2020-10-14	$61.50	$61.50	$61.50	$61.50	$61.25	12
2020-10-13	$61.50	$61.50	$61.50	$61.50	$61.25	15
2020-10-12	$61.50	$61.50	$61.50	$61.50	$61.25	98
2020-10-09	$61.50	$61.50	$61.50	$61.50	$61.25	0
2020-10-08	$61.50	$61.50	$61.50	$61.50	$61.25	141
2020-10-07	$61.72	$61.72	$61.50	$61.50	$61.25	572
2020-10-06	$63.90	$63.90	$63.90	$63.90	$63.64	31
2020-10-05	$63.90	$63.90	$63.90	$63.90	$63.64	95
2020-10-02	$63.90	$63.90	$63.90	$63.90	$63.64	34
2020-10-01	$63.90	$63.90	$63.90	$63.90	$63.64	65
2020-09-30	$63.90	$63.90	$63.90	$63.90	$63.64	48
2020-09-29	$63.90	$63.90	$63.90	$63.90	$63.64	566
2020-09-28	$62.00	$62.00	$62.00	$62.00	$61.75	234
2020-09-25	$61.05	$61.05	$61.05	$61.05	$60.81	101
2020-09-24	$61.05	$61.05	$61.05	$61.05	$60.81	138
2020-09-23	$61.05	$61.05	$61.05	$61.05	$60.81	213
2020-09-22	$61.50	$61.50	$61.50	$61.50	$61.25	51
2020-09-21	$61.50	$61.50	$61.50	$61.50	$61.25	20
2020-09-18	$62.31	$62.31	$61.50	$61.50	$61.25	412
2020-09-17	$62.75	$62.75	$62.75	$62.75	$62.50	23
2020-09-16	$62.75	$62.75	$62.75	$62.75	$62.50	0
2020-09-15	$62.75	$62.75	$62.75	$62.75	$62.50	142
2020-09-14	$61.90	$61.90	$61.90	$61.90	$61.65	721
2020-09-11	$60.90	$60.90	$60.90	$60.90	$60.65	135
2020-09-10	$60.00	$60.00	$60.00	$60.00	$59.76	0
2020-09-09	$60.00	$60.00	$60.00	$60.00	$59.76	13
2020-09-08	$60.00	$60.00	$60.00	$60.00	$59.76	710
2020-09-04	$60.00	$60.00	$60.00	$60.00	$59.76	233
2020-09-03	$63.10	$63.10	$63.10	$63.10	$62.85	255
2020-09-02	$63.93	$63.93	$63.93	$63.93	$63.67	0
2020-09-01	$63.93	$63.93	$63.93	$63.93	$63.67	141
2020-08-31	$63.25	$63.25	$63.25	$63.25	$63.00	146
2020-08-28	$63.25	$63.25	$63.25	$63.25	$63.00	0
2020-08-27	$64.80	$64.80	$63.25	$63.25	$63.00	968
2020-08-26	$63.78	$63.78	$63.78	$63.78	$63.53	25
2020-08-25	$64.11	$64.11	$63.78	$63.78	$63.53	5,814
2020-08-24	$63.75	$63.75	$63.75	$63.75	$63.50	90
2020-08-21	$63.04	$63.75	$63.04	$63.75	$63.50	1,453
2020-08-20	$63.35	$63.35	$63.35	$63.35	$63.10	114
2020-08-19	$63.35	$63.35	$63.35	$63.35	$63.10	353
2020-08-18	$63.80	$63.80	$63.80	$63.80	$63.55	53
2020-08-17	$63.80	$63.80	$63.80	$63.80	$63.55	29
2020-08-14	$63.80	$63.80	$63.80	$63.80	$63.55	498
2020-08-13	$63.95	$63.95	$63.60	$63.60	$63.35	238
2020-08-12	$61.90	$61.90	$61.90	$61.90	$61.65	0
2020-08-11	$61.90	$61.90	$61.90	$61.90	$61.65	166
2020-08-10	$61.90	$61.90	$61.90	$61.90	$61.65	1
2020-08-07	$61.90	$61.90	$61.90	$61.90	$61.65	0
2020-08-06	$61.90	$61.90	$61.90	$61.90	$61.65	854
2020-08-05	$61.90	$61.90	$61.90	$61.90	$61.65	13
2020-08-04	$61.90	$61.90	$61.90	$61.90	$61.65	166
2020-08-03	$61.95	$61.95	$61.95	$61.95	$61.70	0
2020-07-31	$62.98	$62.98	$61.95	$61.95	$61.70	790
2020-07-30	$63.77	$63.77	$63.77	$63.77	$63.52	503
2020-07-29	$63.70	$63.70	$63.70	$63.70	$63.45	0
2020-07-28	$63.70	$63.70	$63.70	$63.70	$63.45	200
2020-07-27	$71.00	$71.00	$71.00	$71.00	$70.72	44
2020-07-24	$71.00	$71.00	$71.00	$71.00	$70.72	35
2020-07-23	$71.00	$71.00	$71.00	$71.00	$70.72	451
2020-07-22	$66.45	$66.45	$66.45	$66.45	$66.18	5
2020-07-21	$66.45	$66.45	$66.45	$66.45	$66.18	1,369
2020-07-20	$66.75	$66.75	$65.90	$65.90	$65.64	815
2020-07-17	$65.10	$65.10	$65.10	$65.10	$64.84	142
2020-07-16	$65.67	$65.90	$64.77	$64.77	$64.51	1,059
2020-07-15	$63.81	$63.81	$63.81	$63.81	$63.56	194
2020-07-14	$64.00	$64.00	$64.00	$64.00	$63.74	50
2020-07-13	$64.00	$64.00	$64.00	$64.00	$63.74	244
2020-07-10	$64.00	$64.00	$64.00	$64.00	$63.74	205
2020-07-08	$62.55	$62.55	$62.55	$62.55	$62.30	5
2020-07-07	$62.55	$62.55	$62.55	$62.55	$62.30	2
2020-07-06	$62.55	$62.55	$62.55	$62.55	$62.30	70
2020-07-02	$62.55	$62.55	$62.55	$62.55	$62.30	427
2020-07-01	$61.00	$61.00	$61.00	$61.00	$60.76	316
2020-06-30	$60.42	$60.42	$60.42	$60.42	$60.18	77
2020-06-29	$60.42	$60.42	$60.42	$60.42	$60.18	102
2020-06-25	$59.75	$60.20	$59.75	$60.20	$59.96	20,231
2020-06-24	$59.67	$59.67	$59.67	$59.67	$59.43	596
2020-06-23	$60.15	$60.15	$60.15	$60.15	$59.91	757
2020-06-22	$60.59	$60.59	$59.60	$59.60	$59.36	407
2020-06-19	$58.75	$58.75	$58.75	$58.75	$58.52	164
2020-06-18	$58.63	$58.63	$58.63	$58.63	$58.39	37
2020-06-17	$58.63	$58.63	$58.63	$58.63	$58.39	2,400
2020-06-16	$58.50	$58.50	$57.75	$57.75	$57.52	607
2020-06-12	$53.70	$53.70	$53.70	$53.70	$53.49	87
2020-06-10	$53.70	$53.70	$53.70	$53.70	$53.49	40
2020-06-09	$53.70	$53.70	$53.70	$53.70	$53.49	60
2020-06-08	$53.70	$53.70	$53.70	$53.70	$53.49	656
2020-06-04	$56.00	$56.00	$56.00	$56.00	$55.78	256
2020-06-02	$56.25	$56.25	$56.25	$56.25	$56.03	651
2020-05-29	$54.65	$54.65	$54.65	$54.65	$54.43	9
2020-05-28	$54.65	$54.65	$54.65	$54.65	$54.43	381
2020-05-27	$52.70	$53.05	$52.70	$53.05	$52.84	1,444
2020-05-26	$53.75	$53.75	$53.75	$53.75	$53.54	1,271
2020-05-22	$56.00	$56.00	$56.00	$56.00	$55.78	18
2020-05-21	$56.00	$56.00	$56.00	$56.00	$55.78	4
2020-05-20	$55.25	$56.00	$55.25	$56.00	$55.78	877
2020-05-19	$55.50	$55.50	$55.50	$55.50	$55.28	5
2020-05-18	$55.50	$55.50	$55.50	$55.50	$55.28	194
2020-05-15	$54.51	$56.00	$54.51	$56.00	$55.78	1,487
2020-05-14	$55.33	$55.33	$55.06	$55.06	$54.84	2,442
2020-05-13	$56.50	$56.50	$56.50	$56.50	$56.27	451
2020-05-12	$55.15	$55.15	$55.15	$55.15	$54.93	1,761
2020-05-11	$54.50	$54.50	$54.50	$54.50	$54.28	100
2020-05-08	$55.95	$55.95	$55.95	$55.95	$55.73	200
2020-05-07	$52.56	$52.56	$52.56	$52.56	$52.35	181
2020-05-06	$52.00	$52.50	$52.00	$52.50	$52.29	14,463
2020-05-05	$47.80	$47.80	$47.80	$47.80	$47.61	1,109
2020-05-01	$52.60	$52.60	$52.60	$52.60	$52.39	226
2020-04-30	$51.50	$52.60	$51.50	$52.60	$52.39	470
2020-04-29	$53.90	$53.90	$53.90	$53.90	$53.68	100
2020-04-27	$53.90	$53.90	$53.90	$53.90	$53.68	1,243
2020-04-24	$53.00	$53.00	$53.00	$53.00	$52.79	216
2020-04-23	$53.00	$53.25	$53.00	$53.25	$53.04	1,245
2020-04-22	$55.75	$55.75	$55.75	$55.75	$55.53	1,217
2020-04-21	$53.30	$53.30	$53.30	$53.30	$53.09	348
2020-04-20	$52.35	$54.00	$52.35	$54.00	$53.78	2,962
2020-04-17	$54.01	$54.01	$54.01	$54.01	$53.79	695
2020-04-16	$53.15	$53.15	$53.00	$53.00	$52.79	730
2020-04-15	$50.75	$51.18	$50.75	$51.18	$50.98	1,452
2020-04-14	$51.00	$51.00	$50.21	$50.21	$50.01	69,919
2020-04-09	$49.10	$49.10	$49.10	$49.10	$48.90	9,105
2020-04-08	$46.80	$47.50	$46.80	$47.50	$47.31	1,412
2020-04-07	$47.10	$48.35	$47.10	$48.35	$48.16	1,521
2020-04-06	$48.91	$48.91	$48.91	$48.91	$48.71	7,816
2020-04-03	$47.25	$47.75	$47.25	$47.60	$47.41	2,279
2020-04-02	$45.00	$46.44	$45.00	$45.55	$45.37	1,441
2020-04-01	$45.00	$45.10	$44.60	$44.79	$44.61	92,467
2020-03-31	$46.70	$46.70	$46.70	$46.70	$46.51	1,209
2020-03-30	$47.15	$47.15	$46.35	$46.70	$46.51	11,560
2020-03-27	$46.90	$47.92	$46.90	$47.30	$47.11	5,565
2020-03-26	$47.88	$49.50	$47.88	$49.50	$49.30	8,961
2020-03-25	$48.50	$48.50	$48.30	$48.30	$48.11	2,220
2020-03-24	$44.46	$47.98	$44.46	$47.98	$47.79	1,314
2020-03-23	$40.10	$40.10	$39.50	$39.70	$39.54	4,603
2020-03-20	$41.05	$41.25	$41.05	$41.25	$41.09	538
2020-03-18	$41.50	$41.50	$41.50	$41.50	$41.33	654
2020-03-17	$43.55	$43.83	$43.50	$43.50	$43.33	3,362
2020-03-16	$39.07	$39.07	$39.07	$39.07	$38.92	1,076
2020-03-13	$41.75	$42.88	$41.75	$42.88	$42.71	544
2020-03-12	$40.00	$40.00	$38.00	$38.00	$37.85	1,324
2020-03-11	$44.75	$44.75	$44.00	$44.00	$43.82	37,027
2020-03-10	$49.60	$49.60	$49.60	$49.60	$49.40	30
2020-03-09	$49.25	$49.97	$49.25	$49.60	$49.40	3,330
2020-03-06	$54.00	$54.00	$54.00	$54.00	$53.78	57
2020-03-05	$54.00	$54.00	$54.00	$54.00	$53.78	14,729
2020-03-04	$52.60	$52.60	$52.60	$52.60	$52.39	372
2020-03-03	$52.40	$52.40	$52.40	$52.40	$52.19	400
2020-03-02	$50.40	$51.20	$50.40	$51.20	$51.00	1,184
2020-02-28	$50.30	$50.30	$50.30	$50.30	$50.10	1,142
2020-02-27	$51.00	$51.00	$50.18	$50.30	$50.10	1,168
2020-02-26	$51.30	$51.30	$50.77	$50.77	$50.56	2,538
2020-02-25	$52.00	$52.00	$52.00	$52.00	$51.79	174
2020-02-24	$51.10	$52.00	$51.10	$52.00	$51.79	2,426
2020-02-21	$53.00	$53.00	$52.65	$52.77	$52.56	4,396
2020-02-19	$50.17	$50.17	$50.17	$50.17	$49.97	27
2020-02-18	$50.17	$50.17	$50.17	$50.17	$49.97	269
2020-02-14	$50.17	$50.17	$50.17	$50.17	$49.97	241
2020-02-13	$50.17	$50.17	$50.17	$50.17	$49.97	368
2020-02-12	$50.26	$50.26	$50.26	$50.26	$50.06	3,324
2020-02-11	$50.26	$50.26	$50.26	$50.26	$50.06	215
2020-02-10	$49.50	$49.50	$49.50	$49.50	$49.30	206
2020-02-07	$49.75	$49.75	$49.75	$49.75	$49.55	217
2020-02-06	$49.25	$49.72	$49.25	$49.72	$49.52	1,059
2020-02-05	$50.40	$50.40	$50.40	$50.40	$50.20	591
2020-02-04	$50.40	$50.40	$50.40	$50.40	$50.20	232
2020-02-03	$50.83	$50.83	$50.81	$50.81	$50.61	2,050
2020-01-31	$49.89	$49.89	$49.89	$49.89	$49.69	5,575
2020-01-30	$48.70	$48.70	$48.70	$48.70	$48.51	422
2020-01-29	$48.50	$48.50	$48.50	$48.50	$48.31	108
2020-01-28	$47.75	$47.75	$47.75	$47.75	$47.56	14
2020-01-27	$47.62	$47.75	$47.62	$47.75	$47.56	9,224
2020-01-24	$48.46	$48.46	$48.46	$48.46	$48.27	1,403
2020-01-23	$48.20	$48.20	$48.20	$48.20	$48.01	139
2020-01-22	$47.25	$47.25	$47.25	$47.25	$47.06	261
2020-01-21	$47.25	$47.25	$47.25	$47.25	$47.06	95
2020-01-17	$47.25	$47.25	$47.25	$47.25	$47.06	253
2020-01-16	$47.00	$47.00	$47.00	$47.00	$46.81	224
2020-01-15	$46.95	$46.95	$46.50	$46.50	$46.31	643
2020-01-14	$46.09	$46.62	$46.09	$46.62	$46.43	1,850
2020-01-13	$46.20	$46.20	$46.20	$46.20	$46.02	1,000
2020-01-10	$46.05	$46.10	$46.05	$46.10	$45.92	1,214
2020-01-09	$45.20	$45.20	$45.20	$45.20	$45.02	2,574
2020-01-08	$44.86	$44.86	$44.86	$44.86	$44.68	314
2020-01-07	$45.40	$45.50	$44.70	$45.50	$45.32	1,435
2020-01-06	$44.80	$45.80	$44.80	$45.80	$45.62	714
2020-01-03	$45.10	$45.10	$45.10	$45.10	$44.92	603
2020-01-02	$44.25	$44.25	$44.25	$44.25	$44.07	304
2019-12-31	$42.60	$43.40	$42.60	$43.40	$43.23	2,467
2019-12-30	$43.00	$43.00	$43.00	$43.00	$42.83	226
2019-12-24	$43.00	$43.00	$43.00	$43.00	$42.83	196
2019-12-23	$43.50	$43.50	$43.50	$43.50	$43.33	1,306
2019-12-20	$41.99	$42.15	$41.99	$42.00	$41.83	1,668
2019-12-19	$41.45	$41.45	$41.27	$41.27	$41.11	442
2019-12-18	$41.40	$41.40	$41.40	$41.40	$41.23	505
2019-12-17	$41.70	$41.70	$41.70	$41.70	$41.53	34
2019-12-16	$41.70	$41.70	$41.70	$41.70	$41.53	61
2019-12-13	$41.70	$41.70	$41.70	$41.70	$41.53	961
2019-12-12	$43.69	$43.69	$42.75	$42.75	$42.58	1,809
2019-12-11	$43.35	$43.35	$43.35	$43.35	$43.18	264
2019-12-10	$43.30	$43.30	$42.55	$42.55	$42.38	1,190
2019-12-09	$43.09	$43.09	$43.09	$43.09	$42.91	123
2019-12-06	$43.09	$43.09	$43.09	$43.09	$42.91	105
2019-12-05	$42.80	$43.09	$42.80	$43.09	$42.91	25,987
2019-12-04	$43.23	$43.23	$43.23	$43.23	$43.06	504
2019-12-03	$43.18	$43.18	$43.18	$43.18	$43.01	46
2019-11-29	$43.30	$43.30	$43.18	$43.18	$43.01	5,223
2019-11-27	$43.30	$43.30	$43.30	$43.30	$43.13	375
2019-11-26	$42.60	$42.60	$42.60	$42.60	$42.43	157
2019-11-21	$42.50	$42.50	$41.90	$42.04	$41.87	1,861
2019-11-20	$41.16	$41.16	$41.16	$41.16	$41.00	90
2019-11-19	$41.16	$41.16	$41.16	$41.16	$41.00	6
2019-11-18	$41.20	$41.20	$41.20	$41.20	$41.00	42
2019-11-15	$41.20	$41.20	$41.20	$41.20	$41.00	291
2019-11-14	$40.71	$40.71	$40.71	$40.71	$40.51	47
2019-11-13	$40.70	$40.71	$40.70	$40.71	$40.51	412
2019-11-12	$40.74	$40.74	$40.74	$40.74	$40.54	100
2019-11-11	$40.94	$40.94	$40.94	$40.94	$40.74	610
2019-11-08	$41.10	$41.50	$41.10	$41.10	$40.90	680
2019-11-07	$41.55	$41.55	$41.55	$41.55	$41.35	436
2019-11-06	$41.45	$41.45	$41.45	$41.45	$41.25	187
2019-11-05	$42.40	$42.40	$42.40	$42.40	$42.19	95
2019-11-04	$42.40	$42.40	$42.40	$42.40	$42.19	78
2019-10-30	$42.40	$42.40	$42.40	$42.40	$42.19	270
2019-10-29	$41.30	$41.30	$41.30	$41.30	$41.10	109
2019-10-28	$42.78	$42.78	$42.78	$42.78	$42.57	1,465
2019-10-24	$42.20	$42.20	$42.20	$42.20	$41.99	663
2019-10-23	$42.20	$42.20	$42.20	$42.20	$41.99	264
2019-10-22	$43.16	$43.42	$43.16	$43.40	$43.19	2,100
2019-10-18	$45.46	$45.46	$45.46	$45.46	$45.24	444
2019-10-17	$45.20	$45.20	$45.20	$45.20	$44.98	68
2019-10-16	$45.20	$45.20	$45.20	$45.20	$44.98	117
2019-10-15	$44.10	$44.10	$44.10	$44.10	$43.88	412
2019-10-14	$42.96	$43.40	$42.96	$43.40	$43.19	332
2019-10-11	$44.00	$44.00	$44.00	$44.00	$43.78	2
2019-10-09	$44.01	$44.01	$44.00	$44.00	$43.78	1,387
2019-10-07	$41.29	$41.29	$41.29	$41.29	$41.09	7
2019-10-03	$41.29	$41.29	$41.29	$41.29	$41.09	548
2019-10-02	$40.95	$40.95	$40.95	$40.95	$40.75	178
2019-10-01	$41.68	$41.68	$41.68	$41.68	$41.47	6,537
2019-09-30	$41.50	$41.50	$41.50	$41.50	$41.30	2,559
2019-09-26	$41.50	$41.50	$41.50	$41.50	$41.30	7
2019-09-25	$41.75	$41.75	$41.50	$41.50	$41.30	1,116
2019-09-20	$39.55	$39.55	$39.55	$39.55	$39.36	251
2019-09-19	$40.10	$40.10	$40.10	$40.10	$39.90	7,197
2019-09-18	$39.90	$39.90	$39.50	$39.50	$39.31	1,076
2019-09-17	$40.00	$40.00	$40.00	$40.00	$39.80	40
2019-09-16	$40.00	$40.00	$40.00	$40.00	$39.80	69
2019-09-11	$40.00	$40.00	$40.00	$40.00	$39.80	435
2019-09-09	$40.30	$40.30	$40.30	$40.30	$40.10	179
2019-09-06	$40.60	$40.60	$40.60	$40.60	$40.40	7
2019-09-05	$41.95	$41.95	$40.60	$40.60	$40.40	344
2019-09-04	$41.36	$41.36	$41.08	$41.08	$40.88	318
2019-09-03	$39.95	$39.95	$39.95	$39.95	$39.75	259
2019-08-30	$41.10	$41.10	$41.10	$41.10	$40.90	107
2019-08-29	$41.10	$41.10	$41.10	$41.10	$40.90	75
2019-08-28	$41.10	$41.10	$41.10	$41.10	$40.90	240
2019-08-27	$40.15	$40.15	$40.15	$40.15	$39.95	396
2019-08-26	$40.20	$40.20	$40.20	$40.20	$40.00	65
2019-08-23	$40.20	$40.20	$40.20	$40.20	$40.00	330
2019-08-22	$40.20	$40.20	$39.53	$39.53	$39.34	314
2019-08-21	$40.60	$40.60	$40.60	$40.60	$40.40	406
2019-08-20	$40.15	$40.15	$40.15	$40.15	$39.95	535
2019-08-19	$39.77	$39.77	$39.77	$39.77	$39.57	218
2019-08-14	$40.55	$40.55	$40.55	$40.55	$40.35	69
2019-08-09	$40.55	$40.55	$40.55	$40.55	$40.35	192
2019-08-08	$39.40	$39.40	$39.40	$39.40	$39.21	160
2019-08-07	$39.19	$39.19	$39.19	$39.19	$39.00	16,640
2019-08-06	$38.80	$38.80	$38.80	$38.80	$38.61	4,169
2019-08-05	$38.14	$38.14	$38.14	$38.14	$37.95	100
2019-08-02	$38.75	$38.75	$38.75	$38.75	$38.56	452
2019-07-31	$37.15	$37.15	$37.15	$37.15	$36.97	231
2019-07-29	$39.00	$39.00	$39.00	$39.00	$38.81	311
2019-07-26	$37.30	$37.30	$37.30	$37.30	$37.12	28
2019-07-25	$37.99	$37.99	$37.30	$37.30	$37.12	883
2019-07-23	$36.30	$36.30	$36.30	$36.30	$36.12	21
2019-07-19	$36.30	$36.30	$36.30	$36.30	$36.12	131
2019-07-18	$36.80	$36.80	$36.80	$36.80	$36.62	311
2019-07-17	$36.78	$36.78	$36.78	$36.78	$36.60	2,128
2019-07-12	$36.90	$36.90	$36.90	$36.90	$36.72	836
2019-07-11	$38.00	$38.00	$38.00	$38.00	$37.81	95
2019-07-09	$38.00	$38.00	$38.00	$38.00	$37.81	295
2019-07-08	$36.85	$36.85	$36.85	$36.85	$36.67	232
2019-07-05	$37.05	$37.05	$37.05	$37.05	$36.87	187
2019-07-03	$37.10	$37.47	$37.10	$37.47	$37.28	557
2019-07-02	$36.69	$36.95	$36.69	$36.95	$36.77	385
2019-07-01	$36.80	$37.07	$36.80	$37.07	$36.89	22,850
2019-06-28	$37.45	$37.45	$37.45	$37.45	$37.27	130
2019-06-27	$37.60	$37.60	$37.60	$37.60	$37.41	61
2019-06-26	$38.00	$38.00	$37.60	$37.60	$37.41	777
2019-06-21	$38.50	$38.50	$38.50	$38.50	$38.31	155
2019-06-20	$37.70	$37.70	$37.70	$37.70	$37.51	816
2019-06-19	$36.60	$36.60	$36.60	$36.60	$36.42	180
2019-06-18	$36.10	$36.10	$36.10	$36.10	$35.92	45
2019-06-17	$36.10	$36.10	$36.10	$36.10	$35.92	352
2019-06-11	$36.00	$36.00	$36.00	$36.00	$35.82	280
2019-06-10	$35.70	$35.70	$35.70	$35.70	$35.52	504
2019-06-07	$35.50	$35.50	$35.50	$35.50	$35.33	428
2019-06-05	$34.48	$34.48	$34.48	$34.48	$34.31	163
2019-06-04	$34.35	$34.35	$34.35	$34.35	$34.18	217
2019-06-03	$34.70	$34.70	$34.70	$34.70	$34.53	91
2019-05-31	$31.25	$34.70	$31.25	$34.70	$34.53	762
2019-05-30	$33.50	$33.50	$33.50	$33.50	$33.34	229
2019-05-29	$33.10	$33.10	$33.10	$33.10	$32.94	167
2019-05-23	$33.70	$33.70	$33.70	$33.70	$33.53	373
2019-05-21	$33.80	$33.80	$33.80	$33.80	$33.63	577
2019-05-20	$33.75	$33.75	$33.75	$33.75	$33.58	53
2019-05-17	$33.00	$33.75	$33.00	$33.75	$33.58	762
2019-05-16	$32.50	$33.25	$32.50	$32.98	$32.82	1,050
2019-05-15	$31.78	$31.78	$31.78	$31.78	$31.62	142
2019-05-14	$32.50	$32.50	$31.78	$31.78	$31.62	990
2019-05-13	$33.20	$33.20	$33.20	$33.20	$33.04	143
2019-05-10	$33.20	$33.20	$33.20	$33.20	$33.04	340
2019-05-08	$32.88	$32.88	$32.88	$32.88	$32.72	211
2019-05-03	$29.30	$29.30	$29.30	$29.30	$29.16	168
2019-05-02	$29.25	$29.25	$29.25	$29.25	$29.11	10,600
2019-04-26	$29.25	$29.25	$29.25	$29.25	$29.11	128
2019-04-25	$29.75	$29.75	$29.75	$29.75	$29.60	48
2019-04-24	$29.75	$29.75	$29.75	$29.75	$29.60	81
2019-04-17	$29.30	$29.75	$29.30	$29.75	$29.60	423
2019-04-16	$29.85	$29.85	$29.85	$29.85	$29.70	100
2019-04-10	$29.31	$29.31	$29.31	$29.31	$29.17	10,510
2019-04-09	$28.99	$28.99	$28.99	$28.99	$28.85	98
2019-03-28	$28.99	$28.99	$28.99	$28.99	$28.85	1,060
2019-03-25	$28.00	$28.00	$28.00	$28.00	$27.86	253
2019-03-22	$27.60	$27.60	$27.60	$27.60	$27.46	358
2019-03-21	$27.60	$27.60	$27.60	$27.60	$27.46	2,390
2019-03-20	$27.60	$27.60	$27.60	$27.60	$27.46	2,719
2019-03-19	$27.60	$27.60	$27.60	$27.60	$27.46	2,089
2019-03-15	$27.00	$27.00	$27.00	$27.00	$26.87	50
2019-03-13	$27.00	$27.00	$27.00	$27.00	$26.87	104
2019-03-12	$27.22	$27.22	$27.22	$27.22	$27.09	1,251
2019-03-11	$27.46	$27.46	$27.46	$27.46	$27.32	233
2019-03-08	$27.45	$27.45	$27.45	$27.45	$27.31	693
2019-03-07	$27.17	$27.17	$27.17	$27.17	$27.04	763
2019-03-06	$27.67	$27.67	$27.67	$27.67	$27.53	117
2019-03-05	$27.50	$27.50	$27.50	$27.50	$27.36	288
2019-03-04	$27.00	$27.00	$27.00	$27.00	$26.87	1,190
2019-02-28	$26.28	$26.28	$26.28	$26.28	$26.15	102
2019-02-25	$27.50	$27.50	$27.50	$27.50	$27.36	1,825
2019-02-22	$28.20	$28.20	$28.20	$28.20	$28.06	197
2019-02-20	$28.20	$28.20	$28.20	$28.20	$28.06	877
2019-02-19	$28.60	$28.60	$28.60	$28.60	$28.46	1,025
2019-02-15	$28.60	$28.60	$28.60	$28.60	$28.46	2,065
2019-02-12	$28.19	$28.19	$28.19	$28.19	$28.06	88
2019-02-08	$28.19	$28.19	$28.19	$28.19	$28.06	43
2019-02-07	$28.16	$28.19	$28.16	$28.19	$28.06	522
2019-02-05	$28.10	$28.40	$28.10	$28.40	$28.26	600
2019-02-04	$28.05	$28.05	$28.05	$28.05	$27.91	70
2019-02-01	$28.29	$28.38	$28.05	$28.05	$27.91	17,936
2019-01-31	$27.41	$27.41	$27.41	$27.41	$27.28	19
2019-01-29	$27.41	$27.41	$27.41	$27.41	$27.28	70
2019-01-28	$27.41	$27.41	$27.41	$27.41	$27.28	399
2019-01-25	$27.95	$27.95	$27.65	$27.65	$27.51	3,414
2019-01-22	$27.81	$27.81	$27.81	$27.81	$27.67	147
2019-01-18	$27.75	$27.75	$27.75	$27.75	$27.61	1,600
2019-01-17	$27.01	$27.01	$27.01	$27.01	$26.88	333
2019-01-14	$27.20	$27.20	$27.20	$27.20	$27.07	714
2019-01-11	$27.20	$27.20	$27.20	$27.20	$27.07	41
2019-01-10	$27.20	$27.20	$27.20	$27.20	$27.07	518
2019-01-08	$27.23	$27.23	$27.23	$27.23	$27.10	58
2019-01-07	$27.00	$27.23	$27.00	$27.23	$27.10	2,427
2019-01-04	$26.30	$26.30	$26.30	$26.30	$26.17	24
2018-12-27	$26.30	$26.30	$26.30	$26.30	$26.17	27
2018-12-21	$26.30	$26.30	$26.30	$26.30	$26.17	608
2018-12-20	$26.30	$26.30	$26.30	$26.30	$26.17	67
2018-12-19	$26.30	$26.30	$26.30	$26.30	$26.17	306
2018-12-18	$26.60	$26.60	$26.60	$26.60	$26.47	295
2018-12-17	$27.20	$27.20	$27.20	$27.20	$27.07	210
2018-12-13	$28.30	$28.30	$28.30	$28.30	$28.16	288
2018-12-12	$27.40	$27.40	$27.40	$27.40	$27.27	922
2018-12-11	$27.00	$27.00	$27.00	$27.00	$26.87	184
2018-12-10	$27.99	$27.99	$27.99	$27.99	$27.85	19
2018-12-07	$27.99	$27.99	$27.99	$27.99	$27.85	812
2018-12-04	$27.90	$27.90	$27.90	$27.90	$27.76	313
2018-12-03	$25.50	$27.80	$25.50	$27.80	$27.66	676
2018-11-28	$25.64	$25.64	$25.64	$25.64	$25.51	37
2018-11-27	$25.64	$25.64	$25.64	$25.64	$25.51	81
2018-11-23	$25.64	$25.64	$25.64	$25.64	$25.51	1,876
2018-11-20	$25.84	$25.84	$25.84	$25.84	$25.71	215
2018-11-16	$26.80	$26.80	$26.80	$26.80	$26.67	1,767
2018-11-14	$25.75	$25.75	$25.75	$25.75	$25.62	320
2018-11-13	$25.20	$25.20	$25.20	$25.20	$25.08	410
2018-11-12	$24.82	$24.82	$24.82	$24.82	$24.70	100
2018-11-09	$24.60	$24.60	$24.60	$24.60	$24.48	850
2018-11-07	$24.75	$24.75	$24.75	$24.75	$24.63	57
2018-11-06	$24.75	$24.75	$24.75	$24.75	$24.63	613
2018-11-01	$24.30	$24.30	$24.30	$24.30	$24.18	190
2018-10-31	$24.07	$24.07	$24.07	$24.07	$23.95	44
2018-10-29	$24.07	$24.07	$24.07	$24.07	$23.95	599
2018-10-24	$25.20	$25.20	$25.20	$25.20	$25.08	116
2018-10-22	$25.20	$25.20	$25.20	$25.20	$25.08	565
2018-10-18	$25.10	$25.10	$25.10	$25.10	$24.98	658
2018-10-17	$25.10	$25.10	$25.10	$25.10	$24.98	37
2018-10-16	$25.21	$25.40	$25.10	$25.10	$24.98	1,457
2018-10-15	$24.80	$24.80	$24.80	$24.80	$24.68	872
2018-10-12	$24.45	$24.45	$24.45	$24.45	$24.33	209
2018-10-10	$24.11	$24.45	$24.11	$24.45	$24.33	487
2018-10-09	$25.25	$25.25	$25.25	$25.25	$25.13	13
2018-10-05	$25.25	$25.25	$25.25	$25.25	$25.13	232
2018-10-04	$25.25	$25.30	$25.25	$25.30	$25.18	381
2018-10-03	$25.90	$25.90	$25.30	$25.30	$25.18	1,004
2018-10-02	$26.21	$26.21	$26.21	$26.21	$26.08	2,000
2018-09-28	$26.00	$26.21	$26.00	$26.21	$26.08	478
2018-09-25	$26.85	$26.85	$26.85	$26.85	$26.72	191
2018-09-24	$26.80	$26.80	$26.80	$26.80	$26.67	1,566
2018-09-21	$26.25	$26.25	$26.25	$26.25	$26.12	71
2018-09-20	$26.25	$26.25	$26.25	$26.25	$26.12	280
2018-09-19	$26.25	$26.25	$26.25	$26.25	$26.12	762
2018-09-18	$26.55	$26.55	$26.55	$26.55	$26.42	934
2018-09-14	$25.40	$25.40	$25.40	$25.40	$25.27	99
2018-09-12	$25.40	$25.40	$25.40	$25.40	$25.27	104
2018-09-11	$25.55	$25.63	$25.55	$25.63	$25.50	5,510
2018-09-10	$26.38	$26.38	$26.38	$26.38	$26.25	30
2018-09-05	$26.38	$26.38	$26.38	$26.38	$26.25	4,000
2018-08-31	$26.38	$26.38	$26.38	$26.38	$26.25	300
2018-08-29	$26.38	$26.38	$26.38	$26.38	$26.25	189
2018-08-28	$25.81	$25.82	$25.81	$25.82	$25.69	482
2018-08-27	$26.04	$26.04	$26.04	$26.04	$25.91	524
2018-08-23	$25.65	$25.65	$25.65	$25.65	$25.52	538
2018-08-22	$26.10	$26.10	$25.75	$26.05	$25.92	26,442
2018-08-21	$25.42	$25.42	$25.42	$25.42	$25.29	25
2018-08-17	$25.42	$25.42	$25.42	$25.42	$25.29	255
2018-08-15	$25.80	$25.80	$25.80	$25.80	$25.67	165
2018-08-14	$26.28	$26.28	$26.28	$26.28	$26.15	1,132
2018-08-09	$26.40	$26.40	$26.40	$26.40	$26.27	25
2018-08-03	$26.40	$26.40	$26.40	$26.40	$26.27	228
2018-08-02	$26.60	$26.60	$26.60	$26.60	$26.47	61
2018-08-01	$26.60	$26.60	$26.60	$26.60	$26.47	722
2018-07-30	$27.45	$27.45	$27.45	$27.45	$27.31	500
2018-07-27	$27.45	$27.45	$27.45	$27.45	$27.31	389
2018-07-25	$27.10	$27.10	$27.10	$27.10	$26.97	43
2018-07-23	$27.10	$27.10	$27.10	$27.10	$26.97	104
2018-07-19	$26.35	$26.35	$26.35	$26.35	$26.22	11
2018-07-18	$26.35	$26.35	$26.35	$26.35	$26.22	45
2018-07-17	$26.35	$26.35	$26.35	$26.35	$26.22	57
2018-07-13	$26.35	$26.35	$26.35	$26.35	$26.22	1,711
2018-07-11	$26.30	$26.30	$26.30	$26.30	$26.17	20
2018-07-10	$26.30	$26.30	$26.30	$26.30	$26.17	353
2018-07-09	$25.25	$25.25	$25.25	$25.25	$25.12	22
2018-07-03	$25.30	$25.30	$25.30	$25.30	$25.12	205
2018-07-02	$25.12	$25.12	$25.12	$25.12	$24.95	712
2018-06-28	$25.40	$25.40	$25.12	$25.12	$24.95	800
2018-06-26	$25.80	$25.80	$25.80	$25.80	$25.62	118
2018-06-25	$26.25	$26.25	$26.25	$26.25	$26.07	104
2018-06-22	$25.67	$25.67	$25.67	$25.67	$25.49	517
2018-06-21	$24.70	$24.74	$24.70	$24.74	$24.56	553
2018-06-20	$24.60	$24.60	$24.60	$24.60	$24.43	100
2018-06-19	$24.95	$24.95	$24.55	$24.60	$24.43	3,837
2018-06-18	$24.96	$24.96	$24.96	$24.96	$24.79	494
2018-06-15	$25.70	$25.70	$25.70	$25.70	$25.52	1,371
2018-06-14	$26.30	$26.30	$26.30	$26.30	$26.12	146
2018-06-13	$26.67	$26.67	$26.67	$26.67	$26.49	21
2018-06-11	$26.67	$26.67	$26.67	$26.67	$26.49	74
2018-06-08	$26.67	$26.67	$26.67	$26.67	$26.49	1
2018-06-07	$26.50	$26.67	$26.50	$26.67	$26.49	1,099
2018-06-06	$26.45	$26.45	$26.45	$26.45	$26.27	100
2018-06-01	$25.70	$25.70	$25.70	$25.70	$25.52	805
2018-05-30	$25.20	$25.20	$25.20	$25.20	$25.03	158
2018-05-21	$26.50	$26.50	$26.50	$26.50	$26.32	1,008
2018-05-18	$27.45	$27.45	$27.45	$27.45	$27.26	344
2018-05-17	$27.45	$27.45	$27.45	$27.45	$27.26	384
2018-05-11	$27.35	$27.35	$27.35	$27.35	$27.16	384
2018-05-10	$27.35	$27.35	$27.35	$27.35	$27.16	940
2018-05-09	$27.20	$27.20	$27.20	$27.20	$27.01	1,355
2018-05-03	$26.72	$26.72	$26.72	$26.72	$26.53	962
2018-04-30	$27.05	$27.05	$27.05	$27.05	$26.86	200
2018-04-27	$28.07	$28.07	$28.07	$28.07	$27.88	111
2018-04-24	$28.07	$28.07	$28.07	$28.07	$27.88	196
2018-04-19	$28.80	$28.80	$28.80	$28.80	$28.60	341
2018-04-18	$28.92	$28.92	$28.92	$28.92	$28.72	603
2018-04-16	$28.50	$28.50	$28.50	$28.50	$28.30	200
2018-04-13	$29.00	$29.00	$29.00	$29.00	$28.80	1,174
2018-04-11	$29.05	$29.05	$29.05	$29.05	$28.85	233
2018-04-10	$28.10	$28.10	$28.10	$28.10	$27.91	792
2018-04-05	$27.00	$27.00	$27.00	$27.00	$26.81	547
2018-04-04	$27.00	$27.00	$27.00	$27.00	$26.81	12
2018-04-02	$27.00	$27.00	$27.00	$27.00	$26.81	1,000
2018-03-28	$27.50	$27.50	$27.50	$27.50	$27.31	385
2018-03-27	$27.30	$27.30	$27.30	$27.30	$27.11	46
2018-03-23	$27.30	$27.30	$27.30	$27.30	$27.11	230
2018-03-22	$27.00	$27.00	$27.00	$27.00	$26.81	7,300
2018-03-21	$26.40	$26.40	$26.40	$26.40	$26.22	24,125
2018-03-12	$28.00	$28.00	$28.00	$28.00	$27.81	256
2018-03-09	$27.10	$27.10	$27.10	$27.10	$26.91	61
2018-03-06	$27.10	$27.10	$27.10	$27.10	$26.91	144
2018-03-01	$26.00	$26.00	$26.00	$26.00	$25.82	1,272
2018-02-28	$25.68	$26.00	$25.68	$26.00	$25.82	1,771
2018-02-27	$25.93	$26.10	$25.93	$26.10	$25.92	2,047
2018-02-26	$26.31	$26.31	$26.31	$26.31	$26.13	186
2018-02-22	$25.22	$25.22	$25.22	$25.22	$25.05	644
2018-02-21	$24.80	$24.80	$24.80	$24.80	$24.63	430
2018-02-15	$25.25	$25.25	$25.25	$25.25	$25.08	1,432
2018-02-09	$24.30	$24.30	$24.30	$24.30	$24.13	342
2018-02-07	$24.60	$24.60	$24.60	$24.60	$24.43	1,000
2018-02-06	$25.35	$25.35	$24.55	$24.55	$24.38	792
2018-02-05	$26.75	$26.75	$26.75	$26.75	$26.56	228
2018-02-02	$27.25	$27.25	$27.25	$27.25	$27.06	76
2018-02-01	$27.25	$27.25	$27.25	$27.25	$27.06	429
2018-01-31	$26.95	$27.25	$26.95	$27.25	$27.06	500
2018-01-30	$26.80	$27.00	$26.80	$27.00	$26.81	390
2018-01-29	$27.20	$27.20	$27.20	$27.20	$27.01	582
2018-01-26	$27.60	$27.60	$27.60	$27.60	$27.41	266
2018-01-25	$27.60	$27.60	$27.60	$27.60	$27.41	2,016
2018-01-24	$28.17	$28.25	$28.17	$28.25	$28.05	400
2018-01-23	$27.70	$27.70	$27.70	$27.70	$27.51	1
2018-01-22	$27.70	$27.70	$27.70	$27.70	$27.51	22
2018-01-19	$27.70	$27.75	$27.70	$27.70	$27.51	300
2018-01-17	$27.02	$27.02	$27.00	$27.00	$26.81	4,677
2018-01-16	$27.00	$27.00	$26.60	$26.60	$26.42	2,683
2018-01-11	$26.00	$26.00	$26.00	$26.00	$25.82	998
2018-01-10	$26.09	$26.09	$26.09	$26.09	$25.91	190
2018-01-09	$26.99	$26.99	$26.99	$26.99	$26.80	1,282
2018-01-08	$26.97	$26.97	$26.97	$26.97	$26.78	798
2018-01-05	$27.15	$27.15	$27.15	$27.15	$26.96	10,238
2018-01-03	$25.70	$25.70	$25.70	$25.70	$25.52	7
2018-01-02	$25.70	$25.70	$25.70	$25.70	$25.52	102
2017-12-22	$25.63	$25.63	$25.63	$25.63	$25.45	58
2017-12-19	$25.73	$25.73	$25.63	$25.63	$25.45	2,849
2017-12-18	$25.42	$25.42	$25.42	$25.42	$25.24	839
2017-12-15	$25.40	$25.40	$25.40	$25.40	$25.22	50
2017-12-13	$25.40	$25.40	$25.40	$25.40	$25.22	200
2017-12-12	$25.00	$25.00	$25.00	$25.00	$24.83	77
2017-12-11	$25.00	$25.00	$25.00	$25.00	$24.83	215
2017-12-08	$24.65	$24.65	$24.65	$24.65	$24.44	59
2017-12-06	$24.65	$24.65	$24.65	$24.65	$24.44	16
2017-12-04	$24.65	$24.65	$24.65	$24.65	$24.44	34
2017-12-01	$24.39	$24.65	$24.39	$24.65	$24.44	2,561
2017-11-29	$24.87	$24.87	$24.87	$24.87	$24.65	117
2017-11-28	$24.85	$24.85	$24.40	$24.40	$24.19	563
2017-11-22	$24.75	$24.75	$24.75	$24.75	$24.54	10
2017-11-21	$24.75	$24.75	$24.75	$24.75	$24.54	3,821
2017-11-20	$24.00	$24.00	$24.00	$24.00	$23.79	5
2017-11-16	$24.00	$24.00	$24.00	$24.00	$23.79	1,000
2017-11-15	$24.40	$24.40	$24.40	$24.40	$24.19	1,535
2017-11-09	$23.80	$23.80	$23.80	$23.80	$23.59	500
2017-11-08	$24.67	$24.67	$24.67	$24.67	$24.46	138
2017-10-31	$24.70	$24.70	$24.70	$24.70	$24.49	269
2017-10-27	$24.30	$24.30	$24.30	$24.30	$24.09	120
2017-10-25	$24.40	$24.40	$24.40	$24.40	$24.19	16
2017-10-24	$24.40	$24.40	$24.40	$24.40	$24.19	226
2017-10-23	$24.18	$24.18	$24.18	$24.18	$23.97	56
2017-10-19	$24.18	$24.18	$24.18	$24.18	$23.97	33
2017-10-13	$24.40	$24.40	$24.18	$24.18	$23.97	709
2017-10-12	$23.72	$23.72	$23.72	$23.72	$23.51	900
2017-10-10	$22.80	$22.80	$22.80	$22.80	$22.61	5,514
2017-10-09	$22.25	$22.25	$22.00	$22.00	$21.81	1,500
2017-10-05	$22.30	$22.55	$22.30	$22.55	$22.35	3,902
2017-10-04	$22.50	$22.50	$22.50	$22.50	$22.30	120
2017-10-03	$22.45	$22.45	$22.45	$22.45	$22.26	1,293
2017-10-02	$22.58	$22.58	$22.58	$22.58	$22.39	91
2017-09-26	$22.58	$22.58	$22.58	$22.58	$22.39	400
2017-09-21	$22.78	$22.78	$22.78	$22.78	$22.58	121
2017-09-20	$23.00	$23.00	$23.00	$23.00	$22.80	51
2017-09-18	$23.00	$23.00	$23.00	$23.00	$22.80	150
2017-09-15	$23.15	$23.15	$23.15	$23.15	$22.95	3,000
2017-09-14	$23.50	$23.50	$23.50	$23.50	$23.30	0
2017-09-13	$23.50	$23.50	$23.50	$23.50	$23.30	153
2017-09-12	$23.60	$23.60	$23.60	$23.60	$23.40	0
2017-09-11	$23.42	$23.75	$23.42	$23.60	$23.40	1,360
2017-09-08	$22.98	$22.98	$22.98	$22.98	$22.78	5,000
2017-09-07	$21.05	$21.05	$21.05	$21.05	$20.87	0
2017-09-06	$21.05	$21.05	$21.05	$21.05	$20.87	0
2017-09-05	$21.05	$21.05	$21.05	$21.05	$20.87	0
2017-09-01	$21.05	$21.05	$21.05	$21.05	$20.87	0
2017-08-31	$21.05	$21.05	$21.05	$21.05	$20.87	0
2017-08-30	$21.05	$21.05	$21.05	$21.05	$20.87	60
2017-08-29	$21.05	$21.05	$21.05	$21.05	$20.87	0
2017-08-28	$21.05	$21.05	$21.05	$21.05	$20.87	3,000
2017-08-25	$21.05	$21.05	$21.05	$21.05	$20.87	0
2017-08-24	$21.05	$21.05	$21.05	$21.05	$20.87	0
2017-08-23	$21.05	$21.05	$21.05	$21.05	$20.87	54
2017-08-22	$21.05	$21.05	$21.05	$21.05	$20.87	600
2017-08-21	$21.50	$21.50	$21.50	$21.50	$21.31	5
2017-08-18	$21.50	$21.50	$21.50	$21.50	$21.31	552
2017-08-17	$21.60	$21.60	$21.60	$21.60	$21.41	0
2017-08-16	$21.60	$21.60	$21.60	$21.60	$21.41	0
2017-08-15	$21.60	$21.60	$21.60	$21.60	$21.41	1,377
2017-08-14	$21.95	$21.95	$21.95	$21.95	$21.76	377
2017-08-11	$22.20	$22.20	$22.20	$22.20	$22.01	0
2017-08-10	$22.20	$22.20	$22.20	$22.20	$22.01	2,000
2017-08-09	$22.53	$22.53	$22.53	$22.53	$22.33	569
2017-08-08	$21.90	$21.90	$21.90	$21.90	$21.71	17,231
2017-08-07	$21.70	$21.70	$21.70	$21.70	$21.51	0
2017-08-04	$21.70	$21.70	$21.70	$21.70	$21.51	4,600
2017-08-03	$22.75	$22.75	$21.70	$21.70	$21.51	296
2017-08-02	$21.59	$21.59	$21.59	$21.59	$21.40	0
2017-08-01	$21.59	$21.59	$21.59	$21.59	$21.40	0
2017-07-31	$21.59	$21.59	$21.59	$21.59	$21.40	0
2017-07-28	$21.59	$21.59	$21.59	$21.59	$21.40	0
2017-07-27	$21.59	$21.59	$21.59	$21.59	$21.40	0
2017-07-26	$21.59	$21.59	$21.59	$21.59	$21.40	0
2017-07-25	$21.59	$21.59	$21.59	$21.59	$21.40	2
2017-07-24	$21.59	$21.59	$21.59	$21.59	$21.40	100
2017-07-21	$22.00	$22.00	$22.00	$22.00	$21.81	0
2017-07-20	$22.00	$22.00	$22.00	$22.00	$21.81	200
2017-07-19	$22.00	$22.00	$22.00	$22.00	$21.81	0
2017-07-18	$22.00	$22.00	$22.00	$22.00	$21.81	500
2017-07-17	$21.40	$21.40	$21.40	$21.40	$21.21	100,000
2017-07-14	$21.40	$21.40	$21.40	$21.40	$21.21	100
2017-07-13	$21.50	$21.50	$21.50	$21.50	$21.31	12
2017-07-12	$21.50	$21.50	$21.50	$21.50	$21.31	1,650
2017-07-11	$20.80	$20.80	$20.80	$20.80	$20.62	600
2017-07-10	$20.70	$20.70	$20.70	$20.70	$20.52	0
2017-07-07	$20.70	$20.70	$20.70	$20.70	$20.52	300
2017-07-06	$20.90	$20.90	$20.90	$20.90	$20.72	0
2017-07-05	$20.90	$20.90	$20.90	$20.90	$20.72	0
2017-06-30	$20.90	$20.90	$20.90	$20.90	$20.72	0
2017-06-29	$21.00	$21.00	$20.90	$20.90	$20.72	2,300
2017-06-28	$21.60	$21.60	$21.60	$21.60	$21.41	0
2017-06-27	$21.60	$21.60	$21.60	$21.60	$21.41	0
2017-06-26	$21.65	$21.65	$21.60	$21.60	$21.41	625
2017-06-23	$21.40	$21.40	$21.40	$21.40	$21.21	200
2017-06-22	$21.90	$21.90	$21.90	$21.90	$21.71	200
2017-06-21	$22.00	$22.00	$21.75	$21.90	$21.71	1,620
2017-06-20	$21.70	$21.70	$21.70	$21.70	$21.51	550
2017-06-19	$21.85	$22.00	$21.85	$21.99	$21.80	3,800
2017-06-16	$21.90	$21.90	$21.90	$21.90	$21.71	1,100
2017-06-15	$21.70	$21.70	$21.70	$21.70	$21.51	300
2017-06-14	$21.80	$21.80	$21.70	$21.70	$21.51	70,950
2017-06-13	$21.40	$21.40	$21.40	$21.40	$21.21	8,761
2017-06-12	$21.20	$21.20	$21.19	$21.20	$21.02	6,408
2017-06-09	$20.40	$20.40	$20.40	$20.40	$20.22	0
2017-06-08	$20.40	$20.40	$20.40	$20.40	$20.22	2,050
2017-06-07	$21.20	$21.20	$21.20	$21.20	$21.02	0
2017-06-06	$21.20	$21.20	$21.20	$21.20	$21.02	0
2017-06-05	$21.20	$21.20	$21.20	$21.20	$21.02	3,600
2017-06-02	$21.20	$21.20	$21.20	$21.20	$21.02	0
2017-06-01	$21.20	$21.20	$21.20	$21.20	$21.02	825
2017-05-31	$21.08	$21.08	$20.95	$20.95	$20.77	100,500
2017-05-30	$20.20	$20.25	$20.20	$20.25	$20.07	900
2017-05-26	$19.55	$19.55	$19.55	$19.55	$19.38	12,000
2017-05-25	$19.55	$19.55	$19.55	$19.55	$19.38	0
2017-05-24	$19.55	$19.55	$19.55	$19.55	$19.38	0
2017-05-23	$19.55	$19.55	$19.55	$19.55	$19.38	0
2017-05-22	$19.55	$19.55	$19.55	$19.55	$19.38	0
2017-05-19	$19.55	$19.55	$19.55	$19.55	$19.38	825

Cellnex Telecom S.A. (CLNXF) News Headlines

Recent Cellnex Telecom S.A. (CLNXF) News

Similar Companies to Cellnex Telecom S.A. (CLNXF) 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	--	--	--

Cellnex Telecom S.A. (CLNXF) Exchange: OTCGREY