Erste Group Bank AG (EBKOF) Stock

Data as of May 3, 2024

$48.49 ($-0.52) -1.06%

Erste Group Bank AG - Daily Information

Click for more stock information on Erste Group Bank AG.

Daily Information	Data
Date	May 3, 2024
Open	$48.33
Previous Close	$48.49
High	$48.49
Low	$48.33
Adjusted Open	$48.33
Previous Adjusted Close	$48.49
Adjusted High	$48.49
Adjusted Low	$48.33

About Erste Group Bank AG (EBKOF)

No Description Available

Invest in Erste Group Bank AG (EBKOF)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Erste Group Bank AG (EBKOF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$48.33	$48.49	$48.33	$48.49	$48.49	246
2024-05-02	$48.85	$49.01	$48.85	$49.01	$49.01	464
2024-05-01	$47.27	$47.27	$47.27	$47.27	$47.27	76
2024-04-30	$47.27	$47.27	$47.27	$47.27	$47.27	196
2024-04-29	$47.70	$47.70	$47.70	$47.70	$47.70	101
2024-04-26	$47.56	$47.70	$47.56	$47.70	$47.70	50,361
2024-04-25	$47.66	$48.33	$47.66	$48.33	$48.33	520
2024-04-24	$45.91	$46.25	$45.91	$46.25	$46.25	484
2024-04-23	$47.25	$47.25	$47.25	$47.25	$47.25	498
2024-04-22	$45.79	$45.79	$45.79	$45.79	$45.79	0
2024-04-19	$45.79	$45.95	$45.79	$45.79	$45.79	563
2024-04-18	$45.43	$45.43	$45.43	$45.43	$45.43	98
2024-04-17	$44.34	$45.43	$44.34	$45.43	$45.43	451
2024-04-16	$44.65	$44.65	$44.65	$44.65	$44.65	21
2024-04-15	$45.09	$45.09	$44.65	$44.65	$44.65	562
2024-04-12	$45.16	$45.28	$45.12	$45.28	$45.28	596
2024-04-11	$45.75	$45.75	$45.75	$45.75	$45.75	188
2024-04-10	$46.49	$46.52	$46.49	$46.52	$46.52	318
2024-04-09	$46.60	$46.60	$46.60	$46.60	$46.60	292
2024-04-08	$44.49	$44.49	$44.49	$44.49	$44.49	543
2024-04-05	$45.74	$45.90	$44.49	$45.29	$45.29	48
2024-04-04	$45.29	$45.29	$45.29	$45.29	$45.29	2,732
2024-04-03	$45.09	$45.29	$45.05	$45.29	$45.29	2,732
2024-04-02	$44.95	$44.95	$44.76	$44.76	$44.76	234
2024-04-01	$45.49	$45.65	$44.45	$45.65	$45.65	872
2024-03-28	$44.60	$44.85	$44.60	$44.85	$44.85	1,335
2024-03-27	$44.18	$44.59	$44.18	$44.59	$44.59	1,547
2024-03-26	$43.76	$43.87	$43.71	$43.87	$43.87	897
2024-03-25	$43.99	$44.01	$43.99	$44.01	$44.01	393
2024-03-22	$42.11	$44.84	$42.11	$44.45	$44.45	623
2024-03-21	$43.65	$43.65	$43.65	$43.65	$43.65	156
2024-03-20	$42.50	$42.50	$41.35	$41.35	$41.35	439
2024-03-19	$42.74	$43.05	$42.74	$43.05	$43.05	790
2024-03-18	$42.44	$42.44	$42.44	$42.44	$42.44	292
2024-03-15	$42.14	$42.22	$42.14	$42.22	$42.22	368
2024-03-14	$40.81	$40.89	$40.81	$40.89	$40.89	397
2024-03-13	$41.07	$41.07	$41.07	$41.07	$41.07	999
2024-03-12	$41.09	$41.09	$41.09	$41.09	$41.09	260
2024-03-11	$41.09	$41.09	$41.09	$41.09	$41.09	260
2024-03-08	$41.18	$41.43	$41.18	$41.43	$41.43	1,987
2024-03-07	$41.35	$41.35	$41.35	$41.35	$41.35	549
2024-03-06	$41.07	$41.07	$41.07	$41.07	$41.07	203
2024-03-05	$40.59	$40.59	$40.46	$40.46	$40.46	342
2024-03-04	$40.54	$40.54	$40.54	$40.54	$40.54	108
2024-03-01	$40.38	$40.54	$40.38	$40.54	$40.54	543
2024-02-29	$40.00	$40.00	$39.53	$39.53	$39.53	474
2024-02-28	$41.83	$41.83	$41.83	$41.83	$41.83	246
2024-02-27	$41.87	$41.87	$41.71	$41.71	$41.71	322
2024-02-26	$41.99	$41.99	$41.71	$41.71	$41.71	703
2024-02-23	$43.01	$43.17	$43.01	$43.17	$43.17	474
2024-02-22	$42.28	$42.28	$42.28	$42.28	$42.28	150
2024-02-21	$42.28	$42.28	$42.28	$42.28	$42.28	37
2024-02-20	$42.28	$42.28	$42.28	$42.28	$42.28	254
2024-02-16	$42.85	$42.85	$42.69	$42.85	$42.85	1,276
2024-02-15	$42.38	$42.38	$42.05	$42.05	$42.05	2,901
2024-02-14	$43.40	$43.40	$43.40	$43.40	$43.40	215
2024-02-13	$43.31	$43.40	$43.31	$43.40	$43.40	666
2024-02-12	$42.55	$42.55	$42.55	$42.55	$42.55	165
2024-02-09	$42.39	$42.55	$42.39	$42.55	$42.55	576
2024-02-08	$41.78	$41.78	$41.78	$41.78	$41.78	684
2024-02-07	$43.47	$43.47	$43.47	$43.47	$43.47	42
2024-02-06	$43.43	$43.47	$43.33	$43.47	$43.47	781
2024-02-05	$43.13	$43.13	$43.13	$43.13	$43.13	189
2024-02-02	$43.70	$43.86	$43.70	$43.86	$43.86	675
2024-02-01	$43.51	$43.51	$43.30	$43.30	$43.30	999
2024-01-31	$43.21	$43.21	$42.80	$42.80	$42.80	310
2024-01-30	$44.12	$44.12	$44.12	$44.12	$44.12	221
2024-01-29	$44.12	$44.12	$44.12	$44.12	$44.12	211
2024-01-26	$43.44	$44.12	$43.44	$44.12	$44.12	397
2024-01-25	$42.78	$43.85	$42.78	$43.85	$43.85	701
2024-01-24	$43.00	$43.00	$43.00	$43.00	$43.00	59
2024-01-23	$42.84	$43.00	$42.84	$43.00	$43.00	283
2024-01-22	$43.15	$43.31	$42.03	$43.12	$43.12	2,834
2024-01-19	$41.94	$41.94	$41.94	$41.94	$41.94	245
2024-01-18	$41.56	$42.38	$41.40	$42.28	$42.28	2,289
2024-01-17	$41.52	$41.52	$41.52	$41.52	$41.52	125
2024-01-16	$41.67	$42.85	$41.52	$41.52	$41.52	1,463
2024-01-12	$42.73	$42.73	$42.73	$42.73	$42.73	75
2024-01-11	$42.73	$42.73	$42.73	$42.73	$42.73	112
2024-01-10	$42.73	$42.73	$42.73	$42.73	$42.73	264
2024-01-09	$42.01	$42.17	$42.01	$42.17	$42.17	322
2024-01-08	$42.01	$42.01	$42.01	$42.01	$42.01	180
2024-01-05	$40.07	$40.07	$40.07	$40.07	$40.07	184
2024-01-04	$40.07	$40.07	$40.07	$40.07	$40.07	203
2024-01-03	$40.07	$40.07	$40.07	$40.07	$40.07	256
2024-01-02	$40.34	$40.34	$40.34	$40.34	$40.34	1,770
2023-12-29	$38.58	$38.58	$38.58	$38.58	$38.58	0
2023-12-28	$38.58	$38.58	$38.58	$38.58	$38.58	180
2023-12-27	$38.58	$38.58	$38.58	$38.58	$38.58	28
2023-12-26	$38.58	$38.58	$38.58	$38.58	$38.58	51
2023-12-22	$38.58	$38.58	$38.58	$38.58	$38.58	2,016
2023-12-21	$38.58	$38.58	$38.58	$38.58	$38.58	31
2023-12-20	$38.58	$38.58	$38.58	$38.58	$38.58	111
2023-12-19	$38.58	$38.58	$38.58	$38.58	$38.58	205
2023-12-18	$38.58	$38.58	$38.58	$38.58	$38.58	91
2023-12-15	$38.58	$38.58	$38.58	$38.58	$38.58	137
2023-12-14	$40.20	$40.20	$40.20	$40.20	$40.20	104
2023-12-13	$40.20	$40.20	$40.20	$40.20	$40.20	14
2023-12-12	$40.20	$40.20	$40.20	$40.20	$40.20	129
2023-12-11	$38.84	$38.84	$38.84	$38.84	$38.84	115
2023-12-08	$38.84	$38.84	$38.84	$38.84	$38.84	70
2023-12-07	$39.00	$39.00	$38.84	$38.84	$38.84	427
2023-12-06	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-12-05	$40.24	$40.24	$40.24	$40.24	$40.24	90
2023-12-04	$39.74	$40.24	$39.74	$40.24	$40.24	425
2023-12-01	$40.72	$40.72	$40.72	$40.72	$40.72	115
2023-11-30	$40.63	$40.72	$40.09	$40.72	$40.72	550
2023-11-29	$40.25	$40.25	$40.25	$40.25	$40.25	55
2023-11-28	$40.25	$40.25	$40.25	$40.25	$40.25	0
2023-11-27	$40.09	$40.25	$40.09	$40.25	$40.25	300
2023-11-24	$39.41	$39.41	$39.41	$39.41	$39.41	242
2023-11-22	$39.09	$39.09	$39.09	$39.09	$39.09	0
2023-11-21	$38.91	$39.09	$38.75	$39.09	$39.09	1,709
2023-11-20	$39.31	$39.31	$39.31	$39.31	$39.31	1,143
2023-11-17	$38.11	$38.28	$38.11	$38.28	$38.28	984
2023-11-16	$37.51	$37.51	$37.51	$37.51	$37.51	31
2023-11-15	$39.29	$39.45	$37.51	$37.51	$37.51	571
2023-11-14	$38.70	$38.70	$38.70	$38.70	$38.70	317
2023-11-13	$36.81	$36.86	$36.80	$36.80	$36.80	351
2023-11-10	$35.82	$35.82	$35.82	$35.82	$35.82	100
2023-11-09	$36.37	$36.37	$35.65	$35.65	$35.65	743
2023-11-08	$36.80	$36.80	$36.80	$36.80	$36.80	297
2023-11-07	$36.44	$36.44	$35.99	$35.99	$35.99	821
2023-11-06	$37.28	$37.28	$37.28	$37.28	$37.28	308
2023-11-03	$37.23	$37.23	$37.23	$37.23	$37.23	316
2023-11-02	$35.85	$36.03	$35.85	$36.03	$36.03	332
2023-11-01	$35.38	$35.38	$35.38	$35.38	$35.38	197
2023-10-31	$35.93	$35.93	$35.93	$35.93	$35.93	236
2023-10-30	$35.87	$36.36	$35.18	$35.18	$35.18	914
2023-10-27	$33.76	$35.44	$33.76	$35.44	$35.44	303
2023-10-26	$33.71	$33.71	$33.55	$33.55	$33.55	412
2023-10-25	$34.30	$34.34	$34.14	$34.34	$34.34	1,187
2023-10-24	$35.04	$35.04	$35.04	$35.04	$35.04	0
2023-10-23	$34.39	$35.04	$34.39	$35.04	$35.04	395
2023-10-20	$34.10	$34.32	$33.61	$33.61	$33.61	4,386
2023-10-19	$34.87	$34.87	$34.87	$34.87	$34.87	95
2023-10-18	$34.87	$34.87	$34.87	$34.87	$34.87	87
2023-10-17	$35.32	$35.32	$34.71	$34.87	$34.87	691
2023-10-16	$35.33	$35.52	$34.25	$34.25	$34.25	1,208
2023-10-13	$34.54	$34.54	$34.43	$34.43	$34.43	486
2023-10-12	$34.54	$34.54	$34.42	$34.42	$34.42	2,050
2023-10-11	$35.50	$35.66	$35.50	$35.66	$35.66	223
2023-10-10	$34.25	$34.25	$34.25	$34.25	$34.25	100
2023-10-09	$35.11	$35.11	$35.11	$35.11	$35.11	45
2023-10-06	$34.95	$35.11	$34.95	$35.11	$35.11	644
2023-10-05	$33.52	$33.52	$33.36	$33.36	$33.36	300
2023-10-04	$34.12	$34.33	$34.06	$34.06	$34.06	5,569
2023-10-03	$34.51	$34.51	$34.51	$34.51	$34.51	39
2023-10-02	$33.96	$34.51	$33.96	$34.51	$34.51	966
2023-09-29	$34.68	$34.68	$34.52	$34.52	$34.52	27,212
2023-09-28	$33.86	$33.86	$33.86	$33.86	$33.86	159
2023-09-27	$33.48	$33.96	$33.32	$33.75	$33.75	1,022
2023-09-26	$33.44	$33.44	$33.44	$33.44	$33.44	206
2023-09-25	$35.06	$35.06	$35.06	$35.06	$35.06	74
2023-09-22	$34.90	$35.06	$34.90	$35.06	$35.06	201
2023-09-21	$33.66	$35.50	$33.50	$35.34	$35.34	967
2023-09-20	$35.12	$35.12	$35.12	$35.12	$35.12	163
2023-09-19	$35.12	$35.12	$34.61	$35.12	$35.12	5,413
2023-09-18	$34.68	$35.55	$34.68	$35.55	$35.55	1,202
2023-09-15	$34.84	$34.84	$34.84	$34.84	$34.84	10
2023-09-14	$34.84	$34.84	$34.84	$34.84	$34.84	125
2023-09-13	$34.84	$34.84	$34.84	$34.84	$34.84	202
2023-09-12	$34.46	$34.46	$34.46	$34.46	$34.46	111
2023-09-11	$34.50	$34.50	$34.50	$34.50	$34.50	480
2023-09-08	$34.16	$34.70	$34.16	$34.70	$34.70	2,231
2023-09-07	$34.56	$34.56	$34.56	$34.56	$34.56	30
2023-09-06	$34.56	$34.56	$34.56	$34.56	$34.56	212
2023-09-05	$36.23	$36.23	$36.23	$36.23	$36.23	60
2023-09-01	$36.23	$36.23	$36.23	$36.23	$36.23	71
2023-08-31	$36.58	$36.74	$35.85	$36.23	$36.23	1,418
2023-08-30	$36.39	$36.39	$36.39	$36.39	$36.39	3
2023-08-29	$36.39	$36.39	$36.39	$36.39	$36.39	908
2023-08-28	$35.61	$35.70	$35.55	$35.70	$35.70	969
2023-08-25	$36.07	$36.07	$36.07	$36.07	$36.07	222
2023-08-24	$35.27	$35.27	$35.27	$35.27	$35.27	220
2023-08-23	$37.55	$37.55	$37.55	$37.55	$37.55	65
2023-08-22	$37.39	$37.55	$37.39	$37.55	$37.55	325
2023-08-21	$36.87	$36.87	$36.87	$36.87	$36.87	7
2023-08-18	$36.87	$36.87	$36.87	$36.87	$36.87	20
2023-08-17	$36.23	$36.87	$36.23	$36.87	$36.87	1,113
2023-08-16	$36.90	$36.90	$36.90	$36.90	$36.90	477
2023-08-15	$36.70	$36.70	$36.70	$36.70	$36.70	366
2023-08-14	$37.59	$37.59	$36.19	$36.19	$36.19	209
2023-08-11	$37.62	$37.62	$37.62	$37.62	$37.62	96
2023-08-10	$37.62	$37.62	$37.62	$37.62	$37.62	88
2023-08-09	$37.21	$37.62	$37.21	$37.62	$37.62	712
2023-08-08	$37.00	$37.00	$36.97	$36.97	$36.97	560
2023-08-07	$37.55	$37.55	$37.55	$37.55	$37.55	0
2023-08-04	$37.55	$37.55	$37.55	$37.55	$37.55	227
2023-08-03	$37.59	$37.59	$37.59	$37.59	$37.59	199
2023-08-02	$38.10	$38.10	$38.10	$38.10	$38.10	86
2023-08-01	$38.10	$38.10	$38.10	$38.10	$38.10	92
2023-07-31	$38.10	$38.10	$38.10	$38.10	$38.10	231
2023-07-28	$38.10	$38.10	$38.10	$38.10	$38.10	291
2023-07-27	$37.00	$37.00	$37.00	$37.00	$37.00	123
2023-07-26	$37.00	$37.00	$37.00	$37.00	$37.00	220
2023-07-25	$38.18	$38.18	$38.18	$38.18	$38.18	86
2023-07-24	$38.18	$38.18	$38.18	$38.18	$38.18	106
2023-07-21	$37.41	$37.41	$37.25	$37.25	$37.25	713
2023-07-20	$37.60	$37.60	$37.60	$37.60	$37.60	0
2023-07-19	$37.60	$37.60	$37.60	$37.60	$37.60	228
2023-07-18	$37.43	$37.43	$37.43	$37.43	$37.43	0
2023-07-17	$37.36	$37.43	$37.36	$37.43	$37.43	316
2023-07-14	$37.64	$38.33	$37.64	$38.33	$38.33	241
2023-07-13	$36.82	$36.82	$36.66	$36.66	$36.66	667
2023-07-12	$34.56	$34.56	$34.56	$34.56	$34.56	22
2023-07-11	$34.56	$34.56	$34.56	$34.56	$34.56	4
2023-07-10	$34.58	$34.59	$34.56	$34.56	$34.56	14,547
2023-07-07	$34.68	$34.84	$34.59	$34.59	$34.59	643
2023-07-06	$34.42	$34.42	$34.42	$34.42	$34.42	424
2023-07-05	$35.14	$35.14	$35.14	$35.14	$35.14	210
2023-07-03	$35.33	$35.33	$35.33	$35.33	$35.33	232
2023-06-30	$35.64	$35.80	$33.96	$35.80	$35.80	497
2023-06-29	$33.68	$33.68	$33.68	$33.68	$33.68	106
2023-06-28	$34.59	$34.59	$34.45	$34.59	$34.59	2,360
2023-06-27	$34.34	$34.50	$32.55	$32.55	$32.55	946
2023-06-26	$34.17	$34.17	$34.17	$34.17	$34.17	119
2023-06-23	$34.17	$34.17	$34.17	$34.17	$34.17	113
2023-06-22	$34.17	$34.17	$34.17	$34.17	$34.17	93
2023-06-21	$34.17	$34.17	$34.17	$34.17	$34.17	174
2023-06-20	$34.17	$34.17	$34.17	$34.17	$34.17	304
2023-06-16	$34.17	$34.17	$34.17	$34.17	$34.17	91
2023-06-15	$34.54	$34.54	$34.17	$34.17	$34.17	496
2023-06-14	$34.01	$34.01	$34.01	$34.01	$34.01	244
2023-06-13	$34.23	$34.23	$34.10	$34.10	$34.10	321
2023-06-12	$34.17	$34.17	$34.17	$34.17	$34.17	214
2023-06-09	$33.56	$33.56	$33.56	$33.56	$33.56	1,175
2023-06-08	$34.00	$34.00	$34.00	$34.00	$34.00	42
2023-06-07	$34.00	$34.00	$34.00	$34.00	$34.00	76
2023-06-06	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-06-05	$33.35	$34.00	$33.19	$34.00	$34.00	628
2023-06-02	$32.19	$32.19	$32.19	$32.19	$32.19	43
2023-06-01	$32.19	$32.19	$32.19	$32.19	$32.19	83
2023-05-31	$32.19	$32.19	$32.19	$32.19	$32.19	0
2023-05-30	$32.48	$32.56	$32.19	$32.19	$32.19	676
2023-05-26	$33.05	$33.09	$32.90	$33.09	$33.09	7,969
2023-05-25	$32.92	$32.97	$32.62	$32.62	$32.62	7,722
2023-05-24	$34.25	$34.25	$34.25	$34.25	$34.25	0
2023-05-23	$34.25	$34.25	$34.25	$34.25	$34.25	10
2023-05-22	$34.25	$34.25	$34.25	$34.25	$34.25	488
2023-05-19	$34.10	$34.10	$34.10	$34.10	$34.10	80
2023-05-18	$32.46	$34.10	$32.30	$34.10	$34.10	1,104
2023-05-17	$34.42	$34.42	$34.42	$34.42	$34.42	18
2023-05-16	$34.42	$34.42	$34.42	$34.42	$34.42	0
2023-05-15	$34.42	$34.42	$34.42	$34.42	$32.47	153
2023-05-12	$34.32	$34.42	$34.32	$34.42	$30.63	511
2023-05-11	$34.87	$34.87	$34.87	$34.87	$31.03	105
2023-05-10	$36.74	$36.74	$36.74	$36.74	$36.74	197
2023-05-09	$36.74	$36.74	$36.74	$36.74	$36.74	0
2023-05-08	$36.74	$36.74	$36.74	$36.74	$36.74	197
2023-05-05	$35.58	$36.17	$35.58	$36.17	$36.17	284
2023-05-04	$34.55	$35.38	$34.55	$35.38	$35.38	2,507
2023-05-03	$36.75	$36.75	$36.75	$36.75	$36.75	0
2023-05-02	$36.75	$36.75	$36.75	$36.75	$36.75	83
2023-05-01	$36.75	$36.75	$36.75	$36.75	$36.75	85
2023-04-28	$36.59	$36.75	$36.59	$36.75	$36.75	218
2023-04-27	$35.84	$35.84	$35.84	$35.84	$35.84	84
2023-04-26	$35.84	$35.84	$35.84	$35.84	$35.84	214
2023-04-25	$35.56	$35.56	$35.56	$35.56	$35.56	64
2023-04-24	$35.54	$35.72	$35.54	$35.56	$35.56	895
2023-04-21	$34.86	$34.86	$34.86	$34.86	$34.86	93
2023-04-20	$34.86	$34.86	$34.86	$34.86	$34.86	25
2023-04-19	$35.02	$35.02	$34.86	$34.86	$34.86	370
2023-04-18	$34.34	$34.34	$34.34	$34.34	$34.34	7
2023-04-17	$34.34	$34.34	$34.34	$34.34	$34.34	200
2023-04-14	$35.59	$35.59	$35.59	$35.59	$35.59	1,684
2023-04-13	$34.66	$34.66	$34.66	$34.66	$34.66	203
2023-04-12	$34.22	$34.22	$34.22	$34.22	$34.22	0
2023-04-11	$34.22	$34.22	$34.22	$34.22	$34.22	274
2023-04-10	$32.75	$32.75	$32.75	$32.75	$32.75	13
2023-04-06	$32.75	$32.75	$32.75	$32.75	$32.75	0
2023-04-05	$32.91	$32.91	$32.75	$32.75	$32.75	469
2023-04-04	$32.17	$32.17	$32.17	$32.17	$32.17	76
2023-04-03	$32.17	$32.17	$32.17	$32.17	$32.17	214
2023-03-31	$32.17	$32.17	$32.17	$32.17	$32.17	95
2023-03-30	$32.17	$32.17	$32.17	$32.17	$32.17	5
2023-03-29	$32.01	$32.17	$32.01	$32.17	$32.17	450
2023-03-28	$31.60	$31.60	$30.55	$30.55	$30.55	376
2023-03-27	$30.90	$30.90	$30.90	$30.90	$30.90	25,722
2023-03-24	$30.61	$30.87	$30.61	$30.87	$30.87	801
2023-03-23	$33.15	$33.15	$33.15	$33.15	$33.15	230
2023-03-22	$33.23	$33.23	$33.23	$33.23	$33.23	0
2023-03-21	$33.81	$33.81	$32.78	$33.23	$33.23	1,437
2023-03-20	$32.70	$32.70	$32.20	$32.20	$32.20	369
2023-03-17	$31.65	$31.65	$31.65	$31.65	$31.65	5,325
2023-03-16	$31.65	$31.65	$31.65	$31.65	$31.65	131
2023-03-15	$32.13	$33.00	$31.97	$32.94	$32.94	1,601
2023-03-14	$36.12	$36.12	$36.12	$36.12	$36.12	168
2023-03-13	$34.59	$35.60	$34.59	$35.60	$35.60	760
2023-03-10	$38.19	$38.19	$38.19	$38.19	$38.19	121
2023-03-09	$38.19	$38.19	$38.19	$38.19	$38.19	258
2023-03-08	$38.56	$38.56	$38.56	$38.56	$38.56	513
2023-03-07	$38.11	$39.05	$38.11	$39.05	$39.05	505
2023-03-06	$40.32	$40.32	$40.19	$40.19	$40.19	602
2023-03-03	$38.89	$38.89	$38.89	$38.89	$38.89	156
2023-03-02	$38.89	$38.89	$38.89	$38.89	$38.89	39
2023-03-01	$38.89	$38.89	$38.89	$38.89	$38.89	146
2023-02-28	$38.87	$38.95	$38.85	$38.89	$38.89	7,758
2023-02-27	$37.01	$37.01	$36.98	$36.98	$36.98	362
2023-02-24	$38.53	$38.53	$38.53	$38.53	$38.53	19
2023-02-23	$38.53	$38.53	$38.53	$38.53	$38.53	0
2023-02-22	$38.53	$38.53	$38.53	$38.53	$38.53	80
2023-02-21	$38.53	$38.53	$38.53	$38.53	$38.53	173
2023-02-17	$38.28	$38.31	$38.12	$38.31	$38.31	618
2023-02-16	$38.99	$39.56	$38.99	$39.52	$39.52	789
2023-02-15	$39.02	$39.02	$39.02	$39.02	$39.02	145
2023-02-14	$39.02	$39.02	$39.02	$39.02	$39.02	92
2023-02-13	$38.87	$39.02	$38.04	$39.02	$39.02	2,096
2023-02-10	$38.81	$39.20	$38.81	$39.04	$39.04	983
2023-02-09	$37.09	$37.09	$37.09	$37.09	$37.09	300
2023-02-08	$37.09	$37.09	$37.09	$37.09	$37.09	268
2023-02-07	$37.76	$37.76	$37.09	$37.09	$37.09	521
2023-02-06	$36.56	$38.55	$36.56	$38.55	$38.55	529
2023-02-03	$39.15	$39.15	$39.15	$39.15	$39.15	439
2023-02-02	$38.08	$38.08	$37.94	$37.94	$37.94	292
2023-02-01	$37.00	$37.00	$37.00	$37.00	$37.00	32
2023-01-31	$37.00	$37.00	$37.00	$37.00	$37.00	509
2023-01-30	$37.47	$37.47	$37.47	$37.47	$37.47	176
2023-01-27	$37.31	$37.47	$37.31	$37.47	$37.47	320
2023-01-26	$37.36	$37.36	$37.36	$37.36	$37.36	110
2023-01-25	$36.39	$37.36	$36.39	$37.36	$37.36	425
2023-01-24	$36.60	$36.60	$36.60	$36.60	$36.60	0
2023-01-23	$36.60	$36.60	$36.60	$36.60	$36.60	223
2023-01-20	$35.75	$36.42	$35.75	$36.42	$36.42	578
2023-01-19	$34.78	$34.78	$34.78	$34.78	$34.78	186
2023-01-18	$35.08	$35.08	$35.08	$35.08	$35.08	131
2023-01-17	$34.91	$34.91	$34.89	$34.89	$34.89	404
2023-01-13	$35.58	$35.58	$34.63	$34.63	$34.63	3,135
2023-01-12	$36.29	$36.29	$35.57	$36.13	$36.13	1,849
2023-01-11	$34.84	$34.90	$34.84	$34.90	$34.90	20,637
2023-01-10	$34.70	$35.03	$34.70	$35.03	$35.03	640
2023-01-09	$34.62	$34.91	$34.62	$34.91	$34.91	1,005
2023-01-06	$34.12	$34.79	$34.04	$34.79	$34.79	516
2023-01-05	$33.38	$33.38	$33.38	$33.38	$33.38	128
2023-01-04	$33.36	$33.36	$33.36	$33.36	$33.36	499
2023-01-03	$32.98	$32.98	$32.35	$32.35	$32.35	941
2022-12-30	$31.70	$31.70	$31.70	$31.70	$31.70	185
2022-12-29	$31.70	$31.70	$31.70	$31.70	$31.70	108
2022-12-28	$31.70	$31.70	$31.70	$31.70	$31.70	60
2022-12-27	$31.70	$31.70	$31.70	$31.70	$31.70	122
2022-12-23	$31.46	$31.70	$31.25	$31.70	$31.70	1,653
2022-12-22	$32.65	$32.65	$32.65	$32.65	$32.65	228
2022-12-21	$30.56	$30.56	$30.56	$30.56	$30.56	132
2022-12-20	$29.99	$30.60	$29.90	$30.60	$30.60	697
2022-12-19	$30.34	$30.92	$30.34	$30.92	$30.92	642
2022-12-16	$30.14	$30.14	$29.71	$29.71	$29.71	1,406
2022-12-15	$29.17	$29.17	$29.17	$29.17	$29.17	138
2022-12-14	$30.45	$30.45	$29.41	$29.41	$29.41	21,974
2022-12-13	$29.64	$30.26	$29.64	$30.20	$30.20	4,540
2022-12-12	$30.25	$30.25	$29.74	$29.74	$29.74	909
2022-12-09	$30.42	$30.42	$30.42	$30.42	$30.42	52
2022-12-08	$30.42	$30.42	$30.42	$30.42	$30.42	22
2022-12-07	$30.42	$30.42	$30.42	$30.42	$30.42	549
2022-12-06	$29.75	$29.75	$29.75	$29.75	$29.75	147
2022-12-05	$31.45	$31.45	$31.15	$31.15	$31.15	837
2022-12-02	$31.09	$31.09	$30.05	$30.05	$30.05	472
2022-12-01	$30.50	$30.50	$30.50	$30.50	$30.50	125
2022-11-30	$30.50	$30.50	$30.50	$30.50	$30.50	227
2022-11-29	$30.38	$30.50	$30.04	$30.50	$30.50	23,149
2022-11-28	$30.84	$31.02	$30.84	$30.88	$30.88	634
2022-11-25	$31.07	$31.07	$31.07	$31.07	$31.07	0
2022-11-23	$30.59	$31.07	$30.14	$31.07	$31.07	1,198
2022-11-22	$29.98	$29.98	$29.98	$29.98	$29.98	1,287
2022-11-21	$29.98	$29.98	$29.98	$29.98	$29.98	5
2022-11-18	$29.98	$29.98	$29.98	$29.98	$29.98	1
2022-11-17	$29.06	$30.74	$29.06	$29.98	$29.98	368
2022-11-16	$29.20	$29.84	$29.20	$29.84	$29.84	842
2022-11-15	$30.28	$30.28	$30.28	$30.28	$30.28	94
2022-11-14	$29.91	$30.28	$29.78	$30.28	$30.28	1,477
2022-11-11	$28.36	$28.36	$28.20	$28.20	$28.20	297
2022-11-10	$29.29	$29.45	$29.29	$29.45	$29.45	250
2022-11-09	$29.55	$29.55	$29.55	$29.55	$29.55	75
2022-11-08	$29.39	$29.55	$29.39	$29.55	$29.55	414
2022-11-07	$28.82	$28.96	$27.77	$27.77	$27.77	717
2022-11-04	$27.01	$27.08	$27.01	$27.04	$27.04	1,742
2022-11-03	$25.14	$25.30	$23.97	$23.97	$23.97	535
2022-11-02	$23.95	$24.78	$23.95	$24.78	$24.78	5,891
2022-11-01	$25.03	$25.03	$25.03	$25.03	$25.03	160
2022-10-31	$24.95	$24.95	$24.15	$24.15	$24.15	433
2022-10-28	$24.25	$25.90	$24.25	$25.90	$25.90	1,189
2022-10-27	$24.21	$24.21	$24.21	$24.21	$24.21	164
2022-10-26	$24.16	$24.16	$24.00	$24.04	$24.04	521
2022-10-25	$25.34	$25.34	$25.34	$25.34	$25.34	0
2022-10-24	$24.30	$25.34	$24.30	$25.34	$25.34	5,787
2022-10-21	$24.28	$24.28	$24.28	$24.28	$24.28	21,611
2022-10-20	$23.51	$24.15	$23.51	$24.15	$24.15	2,093
2022-10-19	$23.85	$23.85	$23.85	$23.85	$23.85	0
2022-10-18	$23.85	$24.65	$23.85	$23.85	$23.85	2,928
2022-10-17	$23.50	$23.50	$23.50	$23.50	$23.50	187
2022-10-14	$24.14	$24.14	$23.50	$23.50	$23.50	1,645
2022-10-13	$22.31	$24.18	$22.31	$24.18	$24.18	944
2022-10-12	$22.51	$22.80	$22.35	$22.51	$22.51	790
2022-10-11	$22.73	$22.73	$21.95	$21.95	$21.95	718
2022-10-10	$23.74	$23.90	$23.74	$23.90	$23.90	697
2022-10-07	$24.10	$24.10	$24.10	$24.10	$24.10	484
2022-10-06	$22.83	$23.99	$22.83	$23.99	$23.99	526
2022-10-05	$23.26	$23.40	$23.26	$23.40	$23.40	291
2022-10-04	$23.00	$23.00	$23.00	$23.00	$23.00	1,220
2022-10-03	$21.94	$22.35	$21.94	$22.35	$22.35	709
2022-09-30	$20.55	$20.55	$20.55	$20.55	$20.55	68
2022-09-29	$20.55	$20.55	$20.55	$20.55	$20.55	192
2022-09-28	$21.95	$21.95	$21.95	$21.95	$21.95	221
2022-09-27	$21.51	$21.69	$21.51	$21.55	$21.55	634
2022-09-26	$22.59	$22.59	$22.59	$22.59	$22.59	155
2022-09-23	$23.59	$23.59	$23.59	$23.59	$23.59	388
2022-09-22	$25.30	$25.30	$23.71	$23.71	$23.71	18,581
2022-09-21	$24.90	$24.90	$24.90	$24.90	$24.90	1,210
2022-09-20	$25.11	$25.11	$25.11	$25.11	$25.11	726
2022-09-19	$26.14	$26.14	$26.14	$26.14	$26.14	18,405
2022-09-16	$26.89	$26.89	$26.89	$26.89	$26.89	156
2022-09-15	$26.89	$26.89	$26.89	$26.89	$26.89	243
2022-09-14	$25.73	$25.73	$25.73	$25.73	$25.73	85
2022-09-13	$25.73	$25.73	$25.73	$25.73	$25.73	115
2022-09-12	$26.39	$26.39	$25.06	$25.73	$25.73	765
2022-09-09	$24.20	$24.20	$24.20	$24.20	$24.20	458
2022-09-08	$23.76	$25.22	$23.76	$25.22	$25.22	1,203
2022-09-07	$22.11	$23.19	$22.11	$22.58	$22.58	1,475
2022-09-06	$23.29	$23.29	$23.29	$23.29	$23.29	707
2022-09-02	$21.45	$21.45	$21.45	$21.45	$21.45	93
2022-09-01	$21.51	$21.51	$21.45	$21.45	$21.45	365
2022-08-31	$21.75	$21.75	$21.75	$21.75	$21.75	153
2022-08-30	$21.91	$21.91	$21.75	$21.75	$21.75	2,055
2022-08-29	$22.43	$22.43	$20.74	$20.74	$20.74	749
2022-08-26	$22.15	$22.15	$21.45	$21.45	$21.45	1,153
2022-08-25	$22.03	$22.03	$22.00	$22.00	$22.00	36,916
2022-08-24	$22.50	$22.50	$21.20	$21.20	$21.20	2,047
2022-08-23	$21.64	$22.35	$21.64	$22.35	$22.35	281
2022-08-22	$22.20	$22.45	$22.20	$22.45	$22.45	864
2022-08-19	$23.44	$23.44	$23.44	$23.44	$23.44	365
2022-08-18	$23.90	$23.90	$23.90	$23.90	$23.90	121
2022-08-17	$23.63	$23.63	$23.63	$23.63	$23.63	12,501
2022-08-16	$24.33	$24.33	$24.33	$24.33	$24.33	409
2022-08-15	$25.64	$25.64	$24.33	$24.33	$24.33	1,380
2022-08-12	$26.24	$26.24	$26.24	$26.24	$26.24	203
2022-08-11	$25.06	$25.06	$25.06	$25.06	$25.06	76
2022-08-10	$25.06	$25.06	$25.06	$25.06	$25.06	132
2022-08-09	$24.78	$24.78	$24.78	$24.78	$24.78	5
2022-08-08	$24.95	$24.95	$24.78	$24.78	$24.78	414
2022-08-05	$26.10	$26.26	$24.84	$24.84	$24.84	536
2022-08-04	$25.59	$25.59	$25.59	$25.59	$25.59	38
2022-08-03	$25.59	$25.59	$25.59	$25.59	$25.59	541
2022-08-02	$23.96	$25.00	$23.96	$25.00	$25.00	438
2022-08-01	$24.56	$25.04	$24.56	$25.04	$25.04	354
2022-07-29	$24.97	$24.97	$24.97	$24.97	$24.97	37,253
2022-07-28	$24.69	$24.97	$24.53	$24.97	$24.97	936
2022-07-27	$25.25	$25.25	$25.25	$25.25	$25.25	668
2022-07-26	$26.19	$26.19	$26.19	$26.19	$26.19	230
2022-07-25	$26.19	$26.19	$26.19	$26.19	$26.19	990
2022-07-22	$24.50	$24.50	$23.77	$23.77	$23.77	414
2022-07-21	$25.85	$25.85	$25.85	$25.85	$25.85	229
2022-07-20	$25.49	$25.65	$25.49	$25.65	$25.65	391
2022-07-19	$24.85	$25.05	$24.41	$25.05	$25.05	1,180
2022-07-18	$24.06	$24.90	$24.06	$24.70	$24.70	490
2022-07-15	$24.01	$24.01	$24.01	$24.01	$24.01	940
2022-07-14	$23.58	$23.58	$23.58	$23.58	$23.58	644
2022-07-13	$24.10	$24.10	$23.67	$23.81	$23.81	153,462
2022-07-12	$24.20	$24.20	$24.10	$24.10	$24.10	66,152
2022-07-11	$24.52	$24.54	$24.52	$24.54	$24.54	419
2022-07-08	$24.65	$24.65	$24.65	$24.65	$24.65	218
2022-07-07	$23.95	$23.95	$23.17	$23.48	$23.48	1,194
2022-07-06	$22.75	$22.75	$22.75	$22.75	$22.75	237
2022-07-05	$23.85	$24.06	$22.75	$22.75	$22.75	598
2022-07-01	$24.91	$25.70	$24.90	$25.70	$25.70	1,438
2022-06-30	$25.89	$25.89	$25.89	$25.89	$25.89	143
2022-06-29	$26.18	$26.58	$26.18	$26.58	$26.58	1,863
2022-06-28	$27.80	$27.80	$27.80	$27.80	$27.80	216
2022-06-27	$28.30	$28.30	$26.85	$26.85	$26.85	1,906
2022-06-24	$26.80	$26.80	$26.80	$26.80	$26.80	496
2022-06-23	$27.55	$27.55	$26.80	$26.80	$26.80	689
2022-06-22	$28.82	$28.82	$27.90	$27.90	$27.90	1,480
2022-06-21	$28.25	$28.25	$28.25	$28.25	$28.25	3,635
2022-06-17	$27.84	$27.84	$27.84	$27.84	$27.84	321
2022-06-16	$27.49	$27.49	$26.99	$27.00	$27.00	803
2022-06-15	$28.43	$28.43	$28.43	$28.43	$28.43	436
2022-06-14	$27.95	$27.95	$27.72	$27.72	$27.72	350
2022-06-13	$29.00	$29.00	$27.28	$27.28	$27.28	3,799
2022-06-10	$28.33	$28.33	$28.33	$28.33	$28.33	294
2022-06-09	$32.00	$32.00	$30.63	$30.63	$30.63	8,099
2022-06-08	$33.05	$33.05	$33.05	$33.05	$33.05	163
2022-06-07	$31.67	$31.98	$30.97	$31.94	$31.94	919
2022-06-06	$33.32	$33.32	$30.89	$30.92	$30.92	825
2022-06-03	$31.60	$31.60	$31.60	$31.60	$31.60	569
2022-06-02	$31.75	$32.51	$31.75	$31.92	$31.92	800
2022-06-01	$31.71	$31.75	$31.60	$31.60	$31.60	1,322
2022-05-31	$31.18	$31.19	$30.92	$31.19	$31.19	5,911
2022-05-27	$31.24	$31.24	$31.24	$31.24	$31.24	256
2022-05-26	$31.04	$31.04	$31.04	$31.04	$31.04	1,660
2022-05-25	$31.67	$31.67	$31.67	$31.67	$31.67	5
2022-05-24	$31.65	$31.67	$31.65	$31.67	$31.67	408
2022-05-23	$32.05	$32.05	$32.05	$32.05	$32.05	470
2022-05-20	$32.44	$32.45	$30.50	$30.50	$30.50	784
2022-05-19	$30.77	$32.09	$30.77	$32.09	$30.40	2,254
2022-05-18	$30.43	$30.43	$30.43	$30.43	$28.83	2
2022-05-17	$31.10	$31.10	$30.43	$30.43	$28.83	339
2022-05-16	$29.90	$29.90	$29.90	$29.90	$28.33	597
2022-05-13	$29.05	$29.05	$28.75	$28.75	$27.24	577
2022-05-12	$27.85	$27.85	$27.85	$27.85	$26.39	35,934
2022-05-11	$29.17	$29.17	$28.37	$28.37	$26.88	1,000
2022-05-10	$28.82	$29.03	$28.61	$28.61	$27.11	649
2022-05-09	$30.18	$30.18	$30.18	$30.18	$28.60	351
2022-05-06	$30.18	$30.18	$30.18	$30.18	$28.60	279
2022-05-05	$30.48	$30.48	$30.40	$30.40	$28.80	755
2022-05-04	$30.61	$30.61	$30.55	$30.55	$28.95	427
2022-05-03	$31.22	$31.22	$31.19	$31.19	$29.55	991
2022-05-02	$30.38	$30.38	$30.38	$30.38	$28.78	344
2022-04-29	$32.00	$32.00	$31.50	$31.92	$30.24	1,168
2022-04-28	$32.26	$32.26	$32.26	$32.26	$30.57	278
2022-04-27	$32.55	$32.55	$32.15	$32.26	$30.57	1,278
2022-04-26	$33.38	$34.70	$32.66	$33.68	$31.91	17,342
2022-04-25	$33.40	$33.68	$33.05	$33.68	$31.91	17,342
2022-04-22	$34.03	$34.32	$34.03	$34.32	$32.52	501
2022-04-21	$35.29	$35.29	$35.29	$35.29	$33.44	294
2022-04-20	$34.88	$34.88	$34.88	$34.88	$33.05	196
2022-04-19	$34.43	$34.80	$34.35	$34.50	$32.69	870
2022-04-18	$33.67	$33.67	$33.67	$33.67	$31.90	255
2022-04-14	$35.36	$35.36	$33.67	$33.67	$31.90	1,537
2022-04-13	$33.67	$33.87	$33.67	$33.87	$32.09	1,066
2022-04-12	$32.90	$33.31	$32.90	$33.15	$31.40	1,124
2022-04-11	$33.76	$34.98	$33.76	$34.98	$33.14	331
2022-04-08	$34.10	$34.25	$34.10	$34.25	$32.45	390
2022-04-07	$33.09	$33.09	$33.09	$33.09	$31.35	135
2022-04-06	$33.09	$33.09	$33.09	$33.09	$31.35	227
2022-04-05	$35.08	$35.08	$35.08	$35.08	$33.24	330
2022-04-04	$36.15	$36.15	$35.65	$35.65	$33.78	291
2022-04-01	$36.46	$38.10	$36.46	$38.10	$36.10	1,497
2022-03-31	$37.85	$37.85	$37.85	$37.85	$35.86	199
2022-03-30	$37.35	$37.85	$37.35	$37.85	$35.86	749
2022-03-29	$38.00	$38.00	$38.00	$38.00	$36.00	253
2022-03-28	$36.41	$36.41	$36.41	$36.41	$34.50	403
2022-03-25	$36.63	$36.63	$35.15	$35.15	$33.30	2,629
2022-03-24	$37.25	$37.25	$35.20	$35.20	$33.35	733
2022-03-23	$35.70	$37.30	$35.20	$35.71	$33.83	6,749
2022-03-22	$35.95	$35.95	$35.95	$35.95	$34.06	381
2022-03-21	$36.25	$36.25	$36.25	$36.25	$34.35	912
2022-03-18	$34.89	$36.25	$34.86	$36.25	$34.35	912
2022-03-17	$35.24	$35.24	$35.24	$35.24	$33.39	228
2022-03-16	$32.11	$32.11	$32.11	$32.11	$30.42	57
2022-03-15	$31.50	$32.68	$31.50	$32.11	$30.42	16,809
2022-03-14	$32.42	$32.42	$32.42	$32.42	$30.72	13,604
2022-03-11	$30.53	$31.04	$30.53	$30.53	$28.93	2,551
2022-03-10	$31.50	$31.50	$30.60	$31.00	$29.37	4,138
2022-03-09	$31.56	$32.07	$31.56	$32.07	$30.39	367
2022-03-08	$30.04	$30.04	$28.40	$28.40	$26.91	9,217
2022-03-07	$27.95	$27.95	$26.50	$27.32	$25.89	18,900
2022-03-04	$31.38	$31.38	$29.60	$29.60	$28.05	1,329
2022-03-03	$33.93	$34.25	$32.95	$33.60	$31.84	2,838
2022-03-02	$32.53	$32.53	$32.53	$32.53	$30.82	234
2022-03-01	$32.70	$32.70	$32.45	$32.53	$30.82	18,153
2022-02-28	$40.60	$40.60	$40.60	$40.60	$38.47	14,611
2022-02-25	$40.21	$40.60	$40.21	$40.60	$38.47	3,191
2022-02-24	$37.00	$37.00	$35.61	$37.00	$35.06	1,359
2022-02-23	$41.85	$41.85	$41.85	$41.85	$39.65	22,232
2022-02-22	$41.96	$41.96	$41.96	$41.96	$39.76	420
2022-02-18	$45.50	$45.50	$45.50	$45.50	$43.11	409
2022-02-17	$47.91	$47.91	$47.91	$47.91	$45.39	203
2022-02-16	$48.85	$48.85	$46.80	$46.80	$44.34	388
2022-02-15	$47.68	$47.68	$47.60	$47.64	$45.14	426
2022-02-14	$46.14	$46.14	$46.10	$46.10	$43.68	907
2022-02-11	$49.30	$49.30	$49.30	$49.30	$46.71	137
2022-02-10	$49.30	$49.30	$49.30	$49.30	$46.71	42
2022-02-09	$49.30	$49.30	$49.30	$49.30	$46.71	63
2022-02-08	$49.30	$49.30	$49.30	$49.30	$46.71	202
2022-02-07	$49.35	$49.35	$49.05	$49.35	$46.76	1,226
2022-02-04	$47.73	$47.73	$47.73	$47.73	$45.22	92
2022-02-03	$49.18	$49.35	$47.73	$47.73	$45.22	10,860
2022-02-02	$48.95	$48.95	$48.95	$48.95	$46.38	452
2022-02-01	$44.86	$44.86	$44.86	$44.86	$42.50	109
2022-01-31	$44.85	$44.86	$44.85	$44.86	$42.50	305
2022-01-28	$45.73	$45.73	$45.73	$45.73	$43.33	406
2022-01-27	$45.58	$45.58	$45.58	$45.58	$43.19	237
2022-01-26	$47.78	$47.78	$45.58	$45.58	$43.19	767
2022-01-25	$46.37	$46.37	$46.37	$46.37	$43.93	134
2022-01-24	$46.25	$46.37	$46.25	$46.37	$43.93	601
2022-01-21	$47.03	$47.03	$47.03	$47.03	$44.56	215
2022-01-20	$48.95	$48.95	$48.95	$48.95	$46.38	248
2022-01-19	$49.12	$49.32	$48.95	$48.95	$46.38	6,145
2022-01-18	$51.24	$51.24	$50.56	$50.56	$47.90	442
2022-01-14	$48.50	$48.50	$48.50	$48.50	$45.95	343
2022-01-13	$49.58	$49.58	$49.58	$49.58	$46.97	11
2022-01-12	$49.58	$49.58	$49.58	$49.58	$46.97	455
2022-01-11	$50.25	$50.25	$50.25	$50.25	$47.61	152
2022-01-10	$50.25	$50.25	$50.25	$50.25	$47.61	382
2022-01-07	$50.25	$50.25	$50.25	$50.25	$47.61	475
2022-01-06	$47.88	$49.58	$47.88	$49.58	$46.98	9,585
2022-01-05	$48.20	$48.20	$48.20	$48.20	$45.67	9,211
2022-01-04	$46.20	$46.20	$46.20	$46.20	$43.77	15,467
2022-01-03	$46.20	$46.20	$46.20	$46.20	$43.77	2,073
2021-12-31	$45.64	$45.64	$45.64	$45.64	$43.24	27
2021-12-30	$45.64	$45.64	$45.64	$45.64	$43.24	215
2021-12-29	$45.64	$45.64	$45.64	$45.64	$43.24	330
2021-12-28	$45.64	$45.64	$45.64	$45.64	$43.24	274
2021-12-27	$45.80	$46.26	$45.76	$46.26	$43.83	1,129
2021-12-23	$46.40	$46.40	$45.61	$45.61	$43.21	1,423
2021-12-22	$44.83	$45.25	$44.75	$45.25	$42.87	956
2021-12-21	$43.55	$43.55	$43.55	$43.55	$41.26	253
2021-12-20	$43.70	$43.70	$42.56	$42.64	$40.40	948
2021-12-17	$45.28	$45.28	$45.28	$45.28	$42.90	501
2021-12-16	$43.20	$45.65	$43.20	$45.65	$43.25	1,554
2021-12-15	$43.88	$43.88	$43.88	$43.88	$41.57	184
2021-12-14	$45.79	$45.79	$43.40	$43.88	$41.57	697
2021-12-13	$43.25	$43.25	$43.25	$43.25	$40.98	1,003
2021-12-10	$44.65	$45.07	$44.57	$45.07	$42.70	1,576
2021-12-09	$45.43	$45.43	$45.43	$45.43	$43.04	546
2021-12-08	$44.49	$44.49	$44.49	$44.49	$42.15	378
2021-12-07	$42.39	$42.39	$42.39	$42.39	$40.16	125
2021-12-06	$42.39	$42.39	$42.39	$42.39	$40.16	121
2021-12-03	$44.68	$44.68	$42.39	$42.39	$40.16	542
2021-12-02	$44.01	$44.01	$44.01	$44.01	$41.70	259
2021-12-01	$43.23	$44.01	$43.23	$44.01	$41.70	2,631
2021-11-30	$43.55	$43.55	$42.77	$42.77	$40.52	821
2021-11-29	$43.65	$43.65	$43.65	$43.65	$40.29	60
2021-11-26	$43.65	$43.65	$43.65	$43.65	$39.28	149
2021-11-24	$43.65	$43.65	$43.65	$43.65	$39.28	81
2021-11-23	$43.55	$43.65	$43.55	$43.65	$39.28	16,111
2021-11-22	$46.08	$46.08	$46.08	$46.08	$41.47	124
2021-11-19	$46.08	$46.08	$46.08	$46.08	$41.47	360
2021-11-18	$46.21	$46.21	$46.08	$46.08	$41.47	492
2021-11-17	$46.46	$46.46	$46.46	$46.46	$41.81	447
2021-11-16	$46.60	$46.60	$46.25	$46.25	$41.62	461
2021-11-15	$46.70	$46.70	$46.70	$46.70	$42.02	374
2021-11-12	$47.21	$47.21	$46.07	$46.07	$41.46	351
2021-11-11	$47.94	$47.94	$47.13	$47.13	$42.41	423
2021-11-10	$46.48	$46.87	$45.98	$46.87	$42.18	1,047
2021-11-09	$48.69	$48.69	$48.69	$48.69	$43.81	312
2021-11-08	$48.69	$48.69	$48.69	$48.69	$43.81	468
2021-11-05	$47.49	$47.49	$47.49	$47.49	$42.74	313
2021-11-04	$44.14	$44.14	$43.45	$43.45	$39.10	14,846
2021-11-03	$45.75	$45.75	$45.75	$45.75	$41.17	137
2021-11-02	$42.45	$42.45	$42.45	$42.45	$38.20	31
2021-11-01	$42.45	$42.45	$42.45	$42.45	$38.20	31
2021-10-29	$42.45	$42.45	$42.45	$42.45	$38.20	2
2021-10-28	$42.45	$42.45	$42.45	$42.45	$38.20	265
2021-10-27	$43.05	$43.55	$42.55	$42.55	$38.29	1,578
2021-10-26	$42.99	$42.99	$42.99	$42.99	$38.69	280
2021-10-25	$43.22	$43.22	$43.22	$43.22	$38.89	189
2021-10-22	$43.22	$43.22	$43.22	$43.22	$38.89	247
2021-10-21	$45.70	$45.70	$45.70	$45.70	$41.12	47
2021-10-20	$45.70	$45.70	$45.70	$45.70	$41.12	204
2021-10-19	$44.28	$44.28	$44.28	$44.28	$39.84	90
2021-10-18	$44.28	$44.28	$44.28	$44.28	$39.84	304
2021-10-15	$44.85	$44.85	$44.85	$44.85	$40.36	11
2021-10-14	$44.85	$44.85	$44.85	$44.85	$40.36	149
2021-10-13	$44.85	$44.85	$44.85	$44.85	$40.36	374
2021-10-12	$44.85	$44.85	$44.85	$44.85	$40.36	30
2021-10-11	$47.30	$47.30	$44.85	$44.85	$40.36	743
2021-10-08	$45.03	$45.03	$45.03	$45.03	$40.52	24
2021-10-07	$45.03	$45.03	$45.03	$45.03	$40.52	0
2021-10-06	$45.03	$45.03	$45.03	$45.03	$40.52	192
2021-10-05	$45.50	$45.50	$45.50	$45.50	$40.94	308
2021-10-04	$42.90	$42.90	$42.90	$42.90	$38.60	31
2021-10-01	$42.90	$42.90	$42.90	$42.90	$38.60	6
2021-09-30	$42.90	$42.90	$42.90	$42.90	$38.60	535
2021-09-29	$42.90	$42.90	$42.90	$42.90	$38.60	73
2021-09-28	$42.98	$42.98	$42.90	$42.90	$38.60	526
2021-09-27	$43.47	$43.47	$43.47	$43.47	$39.12	199
2021-09-24	$42.30	$42.30	$42.30	$42.30	$38.06	80
2021-09-23	$42.30	$42.30	$42.30	$42.30	$38.06	645
2021-09-22	$43.30	$43.30	$43.30	$43.30	$38.96	265
2021-09-21	$40.46	$40.46	$40.43	$40.43	$36.38	282
2021-09-20	$41.30	$41.30	$41.30	$41.30	$37.16	436
2021-09-17	$41.83	$41.83	$41.30	$41.30	$37.16	484
2021-09-16	$41.12	$41.12	$41.12	$41.12	$37.00	234
2021-09-15	$42.53	$42.53	$42.53	$42.53	$38.27	124
2021-09-14	$42.53	$42.53	$42.53	$42.53	$38.27	149
2021-09-13	$40.24	$40.24	$40.24	$40.24	$36.21	52
2021-09-10	$40.24	$40.24	$40.24	$40.24	$36.21	0
2021-09-09	$40.24	$40.24	$40.24	$40.24	$36.21	31
2021-09-08	$40.24	$40.24	$40.24	$40.24	$36.21	67
2021-09-07	$40.52	$40.52	$40.24	$40.24	$36.21	507
2021-09-03	$40.45	$40.45	$40.45	$40.45	$36.40	149
2021-09-02	$40.29	$40.29	$40.29	$40.29	$36.26	304
2021-09-01	$39.96	$39.96	$39.88	$39.88	$35.89	291
2021-08-31	$39.85	$39.85	$39.85	$39.85	$35.86	71
2021-08-30	$39.85	$39.85	$39.85	$39.85	$35.86	34
2021-08-27	$39.85	$39.85	$39.85	$39.85	$35.86	7
2021-08-26	$39.85	$39.85	$39.85	$39.85	$35.86	390
2021-08-25	$39.25	$39.25	$39.25	$39.25	$35.32	73
2021-08-24	$39.25	$39.25	$39.25	$39.25	$35.32	6,274
2021-08-23	$41.50	$41.50	$41.50	$41.50	$37.34	74
2021-08-20	$41.50	$41.50	$41.50	$41.50	$37.34	5
2021-08-19	$41.50	$41.50	$41.50	$41.50	$37.34	107
2021-08-18	$41.50	$41.50	$41.50	$41.50	$37.34	168
2021-08-17	$41.33	$41.33	$41.33	$41.33	$37.19	12,069
2021-08-16	$41.33	$41.33	$41.33	$41.33	$37.19	235
2021-08-13	$41.33	$41.33	$41.33	$41.33	$37.19	105
2021-08-12	$41.33	$41.33	$41.33	$41.33	$37.19	232
2021-08-11	$40.54	$40.54	$40.46	$40.46	$36.41	324
2021-08-10	$39.25	$39.25	$39.25	$39.25	$35.32	92
2021-08-09	$39.25	$39.25	$39.25	$39.25	$35.32	2
2021-08-06	$39.25	$39.25	$39.25	$39.25	$35.32	172
2021-08-05	$39.67	$39.67	$39.67	$39.67	$35.70	74
2021-08-04	$39.67	$39.67	$39.67	$39.67	$35.70	128
2021-08-03	$40.49	$40.49	$39.67	$39.67	$35.70	40,308
2021-08-02	$39.59	$39.59	$39.59	$39.59	$35.63	491
2021-07-30	$38.47	$38.47	$38.47	$38.47	$34.62	27
2021-07-29	$38.73	$38.73	$38.47	$38.47	$34.62	69,019
2021-07-28	$36.85	$36.85	$36.85	$36.85	$33.16	5
2021-07-27	$36.85	$36.85	$36.85	$36.85	$33.16	83
2021-07-26	$36.85	$36.85	$36.85	$36.85	$33.16	258
2021-07-23	$37.26	$37.26	$37.26	$37.26	$33.53	12
2021-07-22	$37.50	$37.50	$37.26	$37.26	$33.53	2,287
2021-07-21	$35.19	$35.19	$35.19	$35.19	$31.67	50
2021-07-20	$35.19	$35.19	$35.19	$35.19	$31.67	162
2021-07-19	$34.90	$34.90	$34.61	$34.61	$31.14	1,649
2021-07-16	$36.80	$36.80	$36.80	$36.80	$33.12	6
2021-07-15	$36.80	$36.80	$36.80	$36.80	$33.12	104
2021-07-14	$36.20	$36.80	$36.20	$36.80	$33.12	1,387
2021-07-13	$35.90	$36.20	$35.90	$36.20	$32.58	282
2021-07-12	$36.56	$36.56	$36.56	$36.56	$32.90	48
2021-07-09	$36.56	$36.56	$36.56	$36.56	$32.90	416
2021-07-08	$35.14	$35.14	$35.10	$35.10	$31.59	486
2021-07-07	$37.02	$37.02	$37.02	$37.02	$33.31	20
2021-07-06	$38.11	$38.11	$37.02	$37.02	$33.31	804
2021-07-02	$37.25	$37.45	$36.72	$36.72	$33.04	19,709
2021-07-01	$37.45	$37.45	$37.45	$37.45	$33.70	270
2021-06-30	$35.72	$36.55	$35.72	$36.55	$32.89	224
2021-06-29	$38.10	$38.10	$38.10	$38.10	$34.28	96
2021-06-28	$38.10	$38.10	$38.10	$38.10	$34.28	157
2021-06-25	$38.10	$38.10	$38.10	$38.10	$34.29	229
2021-06-24	$38.43	$38.43	$38.43	$38.43	$34.58	0
2021-06-23	$38.43	$38.43	$38.43	$38.43	$34.58	473
2021-06-22	$40.07	$40.07	$40.07	$40.07	$36.06	16
2021-06-21	$40.07	$40.07	$40.07	$40.07	$36.06	0
2021-06-18	$40.07	$40.07	$40.07	$40.07	$36.06	8
2021-06-17	$40.07	$40.07	$40.07	$40.07	$36.06	5
2021-06-16	$40.07	$40.07	$40.07	$40.07	$36.06	77
2021-06-15	$40.07	$40.07	$40.07	$40.07	$36.06	260
2021-06-14	$40.39	$40.39	$40.39	$40.39	$36.34	242
2021-06-11	$40.95	$40.95	$40.95	$40.95	$36.85	30
2021-06-10	$40.95	$40.95	$40.95	$40.95	$36.85	47
2021-06-09	$40.95	$40.95	$40.95	$40.95	$36.85	279
2021-06-08	$41.00	$41.00	$41.00	$41.00	$36.89	4
2021-06-07	$41.00	$41.00	$41.00	$41.00	$36.89	225
2021-06-04	$42.37	$42.37	$42.37	$42.37	$38.13	201
2021-06-03	$41.00	$41.00	$41.00	$41.00	$36.89	17,586
2021-06-02	$41.00	$41.00	$41.00	$41.00	$36.89	355
2021-06-01	$42.30	$42.30	$42.30	$42.30	$38.06	59
2021-05-28	$42.30	$42.30	$42.30	$42.30	$38.06	106
2021-05-27	$40.90	$40.90	$40.90	$40.90	$36.80	801
2021-05-26	$42.12	$42.12	$42.12	$42.12	$37.90	30
2021-05-25	$42.12	$42.12	$42.12	$42.12	$37.90	55
2021-05-24	$42.12	$42.12	$42.12	$42.12	$37.90	0
2021-05-21	$40.63	$42.12	$40.63	$42.12	$34.47	710
2021-05-20	$40.07	$40.07	$40.07	$40.07	$32.79	25
2021-05-19	$40.07	$40.07	$40.07	$40.07	$32.79	321
2021-05-18	$41.95	$41.95	$41.95	$41.95	$34.33	35
2021-05-17	$41.95	$41.95	$41.95	$41.95	$34.33	244
2021-05-14	$41.25	$41.25	$41.25	$41.25	$33.76	177
2021-05-13	$37.80	$37.80	$37.80	$37.80	$30.93	149
2021-05-12	$37.80	$37.80	$37.80	$37.80	$30.93	68
2021-05-11	$37.56	$37.80	$37.56	$37.80	$30.93	728
2021-05-10	$38.55	$38.55	$38.55	$38.55	$31.55	24
2021-05-07	$38.55	$38.55	$38.55	$38.55	$31.55	202
2021-05-06	$36.10	$36.10	$36.10	$36.10	$29.54	21
2021-05-05	$36.02	$36.10	$36.02	$36.10	$29.54	327
2021-05-04	$35.90	$36.16	$34.73	$34.73	$28.42	1,261
2021-05-03	$35.44	$35.44	$34.90	$34.90	$28.56	863
2021-04-30	$35.14	$35.14	$35.14	$35.14	$28.76	113
2021-04-29	$35.65	$35.65	$35.65	$35.65	$29.18	80
2021-04-28	$35.65	$35.65	$35.65	$35.65	$29.18	304
2021-04-27	$34.75	$34.75	$34.75	$34.75	$28.44	40
2021-04-26	$34.75	$34.75	$34.75	$34.75	$28.44	80
2021-04-23	$34.19	$34.75	$34.19	$34.75	$28.44	361
2021-04-22	$34.59	$34.59	$34.59	$34.59	$28.31	137
2021-04-21	$34.40	$34.59	$34.11	$34.59	$28.31	1,367
2021-04-20	$34.63	$34.63	$34.40	$34.40	$28.15	308
2021-04-19	$34.95	$34.95	$34.95	$34.95	$28.60	127
2021-04-16	$34.95	$34.95	$34.95	$34.95	$28.60	1,312
2021-04-15	$34.47	$34.47	$34.47	$34.47	$28.21	126
2021-04-14	$34.47	$34.47	$34.47	$34.47	$28.21	15
2021-04-13	$34.47	$34.47	$34.47	$34.47	$28.21	207
2021-04-12	$34.47	$34.47	$34.47	$34.47	$28.21	305
2021-04-09	$34.44	$34.44	$34.44	$34.44	$28.19	277
2021-04-08	$34.95	$35.24	$34.95	$35.24	$28.84	5,234
2021-04-07	$34.80	$34.80	$34.80	$34.80	$28.48	0
2021-04-06	$34.80	$34.80	$34.80	$34.80	$28.48	454
2021-04-05	$33.91	$33.91	$33.91	$33.91	$27.75	110
2021-04-01	$33.91	$33.91	$33.91	$33.91	$27.75	212
2021-03-31	$33.67	$33.67	$33.67	$33.67	$27.55	27
2021-03-30	$34.93	$34.93	$33.67	$33.67	$27.55	394
2021-03-29	$34.13	$34.42	$34.04	$34.42	$28.17	1,241
2021-03-26	$33.51	$33.51	$33.51	$33.51	$27.42	5
2021-03-25	$33.51	$33.51	$33.51	$33.51	$27.42	141
2021-03-24	$34.40	$34.40	$34.40	$34.40	$28.15	164
2021-03-23	$34.40	$34.40	$34.40	$34.40	$28.15	138
2021-03-22	$33.76	$33.76	$33.76	$33.76	$27.62	98
2021-03-19	$33.76	$33.76	$33.76	$33.76	$27.62	257
2021-03-18	$34.11	$34.11	$34.11	$34.11	$27.91	177
2021-03-17	$34.11	$34.11	$34.11	$34.11	$27.91	8
2021-03-16	$34.11	$34.11	$34.11	$34.11	$27.91	64
2021-03-15	$34.11	$34.11	$34.11	$34.11	$27.91	9
2021-03-12	$33.98	$34.73	$33.98	$34.11	$27.91	439
2021-03-11	$33.63	$33.63	$33.63	$33.63	$27.52	69
2021-03-10	$33.63	$33.63	$33.63	$33.63	$27.52	245
2021-03-09	$33.70	$33.70	$33.70	$33.70	$27.58	178
2021-03-08	$34.60	$34.60	$32.65	$32.66	$26.73	790
2021-03-05	$33.70	$33.70	$33.01	$33.01	$27.01	1,508
2021-03-04	$33.36	$33.36	$33.36	$33.36	$27.30	247
2021-03-03	$33.50	$33.50	$33.50	$33.50	$27.41	232
2021-03-02	$33.39	$33.39	$33.39	$33.39	$27.33	158
2021-03-01	$33.39	$33.39	$33.39	$33.39	$27.33	94
2021-02-26	$33.93	$33.93	$33.93	$33.93	$27.77	465
2021-02-25	$32.25	$32.25	$32.25	$32.25	$26.39	85
2021-02-24	$32.25	$32.25	$32.25	$32.25	$26.39	538
2021-02-23	$31.92	$32.55	$31.92	$32.25	$26.39	538
2021-02-22	$32.10	$32.10	$31.69	$31.69	$25.93	2,078
2021-02-19	$32.11	$32.50	$32.11	$32.50	$26.60	1,063
2021-02-18	$31.20	$31.92	$31.16	$31.92	$26.12	938
2021-02-17	$31.97	$32.30	$31.97	$32.30	$26.43	1,110
2021-02-16	$32.21	$32.21	$32.21	$32.21	$26.36	159
2021-02-12	$31.89	$32.06	$31.81	$32.06	$26.24	665
2021-02-11	$32.30	$32.30	$32.10	$32.30	$26.43	50,978
2021-02-10	$33.12	$33.12	$33.12	$33.12	$27.10	24
2021-02-09	$33.12	$33.12	$33.12	$33.12	$27.10	24
2021-02-08	$33.12	$33.12	$33.12	$33.12	$27.10	477
2021-02-05	$32.60	$32.60	$31.93	$31.93	$26.13	885
2021-02-04	$31.78	$31.78	$31.78	$31.78	$26.01	198
2021-02-03	$31.99	$32.75	$31.99	$32.75	$26.80	1,687
2021-02-02	$32.00	$32.00	$31.18	$31.18	$25.52	820
2021-02-01	$32.03	$32.03	$32.03	$32.03	$26.21	780
2021-01-29	$32.10	$32.10	$32.10	$32.10	$26.27	320
2021-01-28	$30.78	$30.78	$30.78	$30.78	$25.19	150
2021-01-27	$30.78	$30.78	$30.78	$30.78	$25.19	293
2021-01-26	$31.34	$31.34	$31.34	$31.34	$25.65	486
2021-01-25	$30.71	$30.71	$30.71	$30.71	$25.14	184
2021-01-22	$31.28	$31.28	$31.28	$31.28	$25.60	1,488
2021-01-21	$32.78	$32.78	$32.02	$32.11	$26.27	580
2021-01-20	$32.71	$32.71	$32.71	$32.71	$26.77	321
2021-01-19	$32.42	$32.42	$32.42	$32.42	$26.53	844
2021-01-15	$31.29	$31.90	$31.29	$31.33	$25.64	1,665
2021-01-14	$32.25	$32.25	$32.25	$32.25	$26.39	658
2021-01-13	$32.25	$32.25	$32.25	$32.25	$26.39	72
2021-01-12	$31.96	$32.25	$31.96	$32.25	$26.39	491
2021-01-11	$31.85	$31.85	$31.85	$31.85	$26.07	162
2021-01-08	$31.89	$31.89	$31.85	$31.85	$26.07	551
2021-01-07	$32.20	$32.20	$32.20	$32.20	$26.35	279
2021-01-06	$31.44	$31.44	$31.35	$31.35	$25.65	495
2021-01-05	$30.14	$30.14	$30.10	$30.10	$24.63	1,813
2021-01-04	$31.60	$31.60	$30.50	$30.56	$25.01	1,405
2020-12-31	$30.30	$30.34	$30.30	$30.34	$24.83	533
2020-12-30	$30.80	$30.80	$30.35	$30.35	$24.84	1,312
2020-12-29	$30.48	$30.48	$30.48	$30.48	$24.94	1,202
2020-12-28	$29.90	$31.86	$29.86	$31.86	$26.07	900
2020-12-24	$29.90	$29.90	$29.90	$29.90	$24.47	255
2020-12-23	$29.30	$29.30	$29.30	$29.30	$23.98	35
2020-12-22	$29.30	$29.30	$29.30	$29.30	$23.98	32
2020-12-21	$29.30	$29.30	$29.30	$29.30	$23.98	381
2020-12-18	$30.65	$30.65	$30.65	$30.65	$25.08	332
2020-12-17	$30.92	$31.30	$30.88	$30.88	$25.27	741
2020-12-16	$30.76	$30.80	$30.76	$30.80	$25.21	611
2020-12-15	$30.84	$30.84	$30.80	$30.80	$25.21	638
2020-12-14	$30.33	$30.85	$30.25	$30.25	$24.76	1,306
2020-12-11	$29.35	$29.35	$29.32	$29.35	$24.02	487
2020-12-10	$29.60	$30.04	$29.60	$30.00	$24.55	1,068
2020-12-09	$30.65	$30.65	$30.39	$30.39	$24.87	284
2020-12-08	$30.05	$30.05	$30.05	$30.05	$24.59	312
2020-12-07	$30.70	$30.70	$30.05	$30.05	$24.59	494
2020-12-04	$30.19	$30.70	$30.10	$30.10	$24.63	1,208
2020-12-03	$29.64	$29.64	$29.60	$29.60	$24.22	566
2020-12-02	$29.36	$29.36	$29.36	$29.36	$24.03	232
2020-12-01	$29.20	$29.20	$29.20	$29.20	$23.90	100
2020-11-30	$29.20	$29.20	$28.83	$28.83	$23.59	1,170
2020-11-27	$29.15	$29.15	$29.15	$29.15	$23.86	19
2020-11-25	$29.19	$29.19	$29.15	$29.15	$23.86	633
2020-11-24	$27.71	$27.71	$27.71	$27.71	$22.68	6,032
2020-11-23	$27.74	$27.74	$27.70	$27.71	$22.68	687
2020-11-20	$27.50	$27.50	$27.50	$27.50	$22.51	1,694
2020-11-19	$27.84	$27.84	$27.80	$27.80	$22.75	656
2020-11-18	$27.99	$27.99	$27.95	$27.95	$22.87	692
2020-11-17	$27.49	$27.49	$27.49	$27.49	$22.50	236
2020-11-16	$27.39	$27.39	$27.35	$27.35	$22.38	501
2020-11-13	$26.55	$26.55	$26.10	$26.20	$21.44	1,930
2020-11-12	$24.71	$24.71	$24.71	$24.71	$20.22	1
2020-11-11	$24.71	$24.71	$24.71	$24.71	$20.22	118
2020-11-10	$24.71	$24.71	$24.71	$24.71	$20.22	194
2020-11-09	$24.71	$24.71	$24.71	$24.71	$20.22	189
2020-11-06	$21.19	$21.19	$21.15	$21.15	$17.31	1,686
2020-11-05	$21.38	$21.38	$21.10	$21.10	$17.27	559
2020-11-04	$21.65	$21.65	$20.79	$20.79	$17.01	2,356
2020-11-03	$21.74	$21.74	$21.74	$21.74	$17.79	278
2020-11-02	$20.74	$20.74	$20.72	$20.72	$16.96	12,531
2020-10-30	$19.65	$19.65	$19.65	$19.65	$16.08	46
2020-10-29	$19.55	$19.69	$19.51	$19.65	$16.08	1,250
2020-10-28	$19.90	$19.90	$19.80	$19.83	$16.23	1,445
2020-10-27	$21.20	$21.40	$20.95	$21.40	$17.51	5,646
2020-10-26	$21.69	$21.69	$21.40	$21.40	$17.51	419
2020-10-23	$21.34	$21.90	$21.30	$21.37	$17.49	12,713
2020-10-22	$20.75	$20.75	$20.75	$20.75	$16.98	104
2020-10-21	$20.75	$20.75	$20.75	$20.75	$16.98	216
2020-10-20	$21.10	$21.14	$21.10	$21.14	$17.30	419
2020-10-19	$21.20	$21.20	$21.20	$21.20	$17.35	139
2020-10-16	$19.76	$19.76	$19.76	$19.76	$16.17	283
2020-10-15	$20.38	$20.50	$19.76	$19.76	$16.17	1,298
2020-10-14	$20.75	$20.75	$20.75	$20.75	$16.98	31
2020-10-13	$20.19	$20.75	$20.15	$20.75	$16.98	660
2020-10-12	$20.70	$20.70	$20.70	$20.70	$16.94	1,502
2020-10-09	$21.05	$21.05	$21.05	$21.05	$17.23	218
2020-10-08	$21.49	$21.49	$21.45	$21.45	$17.55	393
2020-10-07	$21.73	$21.73	$21.45	$21.45	$17.55	799
2020-10-06	$21.88	$21.88	$21.52	$21.52	$17.61	2,341
2020-10-05	$20.95	$21.35	$20.95	$21.35	$17.47	526
2020-10-02	$20.95	$20.95	$20.95	$20.95	$17.15	586
2020-10-01	$20.85	$20.95	$20.85	$20.95	$17.15	481
2020-09-30	$20.75	$20.75	$20.75	$20.75	$16.98	275
2020-09-29	$20.50	$20.56	$20.50	$20.56	$16.83	621
2020-09-28	$20.15	$20.15	$20.15	$20.15	$16.49	61
2020-09-25	$20.15	$20.15	$20.15	$20.15	$16.49	328
2020-09-24	$20.74	$20.74	$20.74	$20.74	$16.97	22
2020-09-23	$20.74	$20.74	$20.74	$20.74	$16.97	393
2020-09-22	$21.70	$21.70	$21.40	$21.40	$17.51	402
2020-09-21	$22.65	$22.65	$22.65	$22.65	$18.54	26
2020-09-18	$22.69	$22.69	$22.65	$22.65	$18.54	322
2020-09-17	$23.84	$23.84	$23.45	$23.45	$19.19	1,506
2020-09-16	$24.00	$24.30	$24.00	$24.30	$19.89	540
2020-09-15	$24.70	$24.70	$24.70	$24.70	$20.21	139
2020-09-14	$24.70	$24.70	$24.70	$24.70	$20.21	326
2020-09-11	$23.95	$23.95	$23.95	$23.95	$19.60	398
2020-09-10	$24.40	$24.40	$24.34	$24.34	$19.92	1,058
2020-09-09	$23.89	$23.89	$23.85	$23.85	$19.52	403
2020-09-08	$23.56	$23.75	$23.55	$23.55	$19.27	10,853
2020-09-04	$23.70	$23.83	$23.70	$23.83	$19.50	711
2020-09-03	$23.20	$23.45	$23.20	$23.45	$19.19	2,093
2020-09-02	$23.80	$23.80	$23.20	$23.20	$18.99	749
2020-09-01	$24.10	$24.76	$23.82	$23.82	$19.49	608
2020-08-31	$24.39	$24.39	$24.39	$24.39	$19.96	536
2020-08-28	$24.36	$24.36	$24.36	$24.36	$19.94	17,732
2020-08-27	$23.98	$24.36	$23.98	$24.36	$19.94	1,355
2020-08-26	$24.10	$24.16	$24.10	$24.16	$19.77	378
2020-08-25	$24.80	$24.80	$23.91	$23.96	$19.61	1,128
2020-08-24	$23.90	$23.94	$23.90	$23.90	$19.56	1,392
2020-08-21	$23.33	$23.33	$23.30	$23.30	$19.07	1,432
2020-08-20	$24.00	$24.10	$23.50	$23.50	$19.23	617
2020-08-19	$24.65	$24.65	$24.00	$24.00	$19.64	970
2020-08-18	$24.00	$24.00	$24.00	$24.00	$19.64	547
2020-08-17	$24.00	$24.00	$24.00	$24.00	$19.64	129
2020-08-14	$24.65	$24.80	$24.65	$24.80	$20.30	855
2020-08-13	$24.29	$24.29	$24.29	$24.29	$19.88	233
2020-08-12	$23.55	$23.55	$23.55	$23.55	$19.27	82
2020-08-11	$23.55	$23.55	$23.55	$23.55	$19.27	255
2020-08-10	$23.68	$23.68	$23.55	$23.55	$19.27	564
2020-08-07	$23.70	$23.70	$23.06	$23.07	$18.88	4,021
2020-08-06	$23.45	$23.45	$23.16	$23.16	$18.95	1,135
2020-08-05	$23.70	$23.70	$23.70	$23.70	$19.40	194
2020-08-04	$23.34	$23.34	$23.30	$23.30	$19.07	737
2020-08-03	$23.00	$23.00	$23.00	$23.00	$18.82	319
2020-07-31	$23.74	$23.74	$23.74	$23.74	$19.43	101
2020-07-30	$23.74	$23.74	$23.74	$23.74	$19.43	0
2020-07-29	$23.64	$23.74	$23.60	$23.74	$19.43	637
2020-07-28	$24.36	$24.36	$24.36	$24.36	$19.94	99
2020-07-27	$24.36	$24.36	$24.36	$24.36	$19.94	343
2020-07-24	$24.34	$24.34	$24.30	$24.30	$19.89	304
2020-07-23	$24.69	$24.69	$24.69	$24.69	$20.21	251
2020-07-22	$25.59	$25.59	$25.59	$25.59	$20.94	140
2020-07-21	$25.75	$25.75	$25.59	$25.59	$20.94	340
2020-07-20	$24.85	$24.85	$24.85	$24.85	$20.34	698
2020-07-17	$26.70	$26.70	$26.70	$26.70	$21.85	7
2020-07-16	$25.74	$26.70	$25.70	$26.70	$21.85	1,127
2020-07-15	$26.14	$26.14	$25.85	$25.85	$21.16	3,875
2020-07-14	$25.14	$25.16	$25.10	$25.16	$20.59	1,668
2020-07-13	$24.80	$24.80	$24.80	$24.80	$20.30	37
2020-07-10	$25.25	$25.25	$24.80	$24.80	$20.30	1,238
2020-07-09	$24.71	$24.71	$24.71	$24.71	$20.22	223
2020-07-08	$24.69	$24.71	$24.69	$24.71	$20.22	633
2020-07-07	$25.00	$25.00	$25.00	$25.00	$20.46	257
2020-07-06	$25.44	$25.95	$25.40	$25.95	$21.24	1,171
2020-07-02	$24.79	$24.79	$24.51	$24.53	$20.07	1,268
2020-07-01	$23.59	$23.59	$23.55	$23.55	$19.27	274
2020-06-30	$23.20	$23.20	$23.20	$23.20	$18.99	172
2020-06-29	$23.50	$23.50	$23.50	$23.50	$19.23	52
2020-06-26	$23.50	$23.50	$23.50	$23.50	$19.23	203
2020-06-25	$23.80	$23.80	$23.15	$23.15	$18.95	586
2020-06-24	$22.74	$23.15	$22.74	$23.15	$18.95	443
2020-06-23	$24.50	$24.50	$24.50	$24.50	$20.05	22
2020-06-22	$24.15	$24.50	$24.15	$24.50	$20.05	465
2020-06-19	$24.04	$24.04	$23.80	$23.80	$19.48	305
2020-06-18	$24.29	$24.29	$24.29	$24.29	$19.88	857
2020-06-17	$25.80	$25.80	$25.80	$25.80	$21.11	152
2020-06-16	$26.30	$26.30	$25.80	$25.80	$21.11	822
2020-06-15	$25.75	$25.75	$25.65	$25.65	$20.99	649
2020-06-12	$24.35	$24.35	$24.35	$24.35	$19.93	164
2020-06-11	$24.50	$25.95	$24.35	$24.35	$19.93	4,497
2020-06-10	$26.25	$26.85	$26.22	$26.22	$21.46	32,739
2020-06-09	$27.04	$27.60	$27.00	$27.60	$22.59	993
2020-06-08	$27.74	$27.74	$27.74	$27.74	$22.70	81
2020-06-05	$27.86	$27.86	$27.74	$27.74	$22.70	2,145
2020-06-04	$25.97	$25.97	$25.80	$25.80	$21.11	581
2020-06-03	$24.77	$24.77	$24.73	$24.73	$20.24	552
2020-06-02	$24.25	$24.25	$23.69	$23.69	$19.39	1,115
2020-06-01	$21.58	$21.58	$21.58	$21.58	$17.66	297
2020-05-29	$22.15	$22.15	$21.54	$21.54	$17.63	2,753
2020-05-28	$22.49	$22.49	$22.49	$22.49	$18.41	2,726
2020-05-27	$20.42	$20.42	$20.42	$20.42	$16.71	56
2020-05-26	$21.60	$21.63	$20.42	$20.42	$16.71	816
2020-05-22	$19.36	$19.36	$19.36	$19.36	$15.84	154
2020-05-21	$19.85	$19.85	$19.85	$19.85	$16.24	21
2020-05-20	$19.85	$19.85	$19.85	$19.85	$16.24	45
2020-05-19	$19.97	$19.97	$19.85	$19.85	$16.24	484
2020-05-18	$20.58	$20.58	$20.58	$20.58	$16.84	467
2020-05-15	$19.48	$19.95	$19.48	$19.95	$16.33	366
2020-05-14	$19.20	$20.65	$19.06	$20.55	$16.82	15,516
2020-05-13	$19.90	$19.90	$19.90	$19.90	$16.29	545
2020-05-12	$21.60	$21.60	$21.60	$21.60	$17.68	269
2020-05-11	$21.60	$21.60	$21.60	$21.60	$17.68	232
2020-05-08	$21.00	$21.60	$21.00	$21.60	$17.68	717
2020-05-07	$20.61	$20.80	$20.61	$20.76	$16.99	787
2020-05-06	$20.06	$20.06	$20.06	$20.06	$16.42	781
2020-05-05	$20.86	$20.86	$20.48	$20.48	$16.76	20,698
2020-05-04	$20.22	$20.22	$20.18	$20.18	$16.51	1,581
2020-05-01	$19.43	$19.43	$19.43	$19.43	$15.90	124
2020-04-30	$19.43	$19.43	$19.43	$19.43	$15.90	0
2020-04-29	$19.43	$19.43	$19.43	$19.43	$15.90	107
2020-04-28	$19.43	$19.43	$19.43	$19.43	$15.90	27
2020-04-27	$19.79	$19.79	$19.43	$19.43	$15.90	473
2020-04-24	$19.26	$19.26	$18.95	$18.95	$15.51	695
2020-04-23	$19.06	$19.06	$18.97	$18.97	$15.52	755
2020-04-22	$17.34	$17.34	$17.34	$17.34	$14.19	232
2020-04-21	$17.34	$17.34	$17.34	$17.34	$14.19	3,335
2020-04-20	$18.18	$18.18	$18.18	$18.18	$14.88	45
2020-04-17	$18.18	$18.18	$18.18	$18.18	$14.88	381
2020-04-16	$17.86	$18.22	$17.86	$18.22	$14.91	3,125
2020-04-15	$18.11	$18.16	$18.11	$18.16	$14.86	1,449
2020-04-14	$20.07	$20.11	$20.07	$20.11	$16.46	393
2020-04-13	$20.45	$20.45	$20.45	$20.45	$16.74	240
2020-04-09	$19.33	$19.33	$19.33	$19.33	$15.82	158
2020-04-08	$19.33	$19.33	$19.33	$19.33	$15.82	942
2020-04-07	$19.65	$19.65	$19.22	$19.33	$15.82	28,643
2020-04-06	$17.62	$17.62	$17.54	$17.54	$14.35	17,920
2020-04-03	$16.87	$17.00	$16.51	$16.51	$13.51	33,297
2020-04-02	$16.67	$16.82	$16.67	$16.82	$13.77	64,614
2020-04-01	$18.24	$18.24	$18.24	$18.24	$14.93	1,637
2020-03-31	$18.24	$18.24	$18.24	$18.24	$14.93	221
2020-03-30	$18.58	$18.58	$18.15	$18.19	$14.89	1,089
2020-03-27	$19.95	$20.21	$19.59	$19.59	$16.03	2,103
2020-03-26	$21.10	$21.52	$21.10	$21.22	$17.37	2,372
2020-03-25	$20.95	$20.95	$20.56	$20.56	$16.83	746
2020-03-24	$21.37	$21.81	$21.37	$21.81	$17.85	3,750
2020-03-23	$19.80	$20.62	$19.16	$20.62	$16.88	1,674
2020-03-20	$16.46	$16.46	$16.46	$16.46	$13.47	585
2020-03-19	$16.46	$16.46	$16.46	$16.46	$13.47	288
2020-03-18	$16.40	$16.46	$16.40	$16.46	$13.47	771
2020-03-17	$19.60	$20.04	$19.60	$20.04	$16.40	3,215
2020-03-16	$21.16	$21.16	$20.93	$20.93	$17.13	1,157
2020-03-13	$24.02	$24.07	$24.02	$24.04	$19.67	1,260
2020-03-12	$23.07	$23.07	$23.07	$23.07	$18.88	306
2020-03-11	$27.54	$27.54	$27.54	$27.54	$22.54	334
2020-03-10	$27.83	$27.83	$27.54	$27.54	$22.54	319
2020-03-09	$32.26	$32.26	$32.26	$32.26	$26.40	36
2020-03-06	$32.26	$32.26	$32.26	$32.26	$26.40	313
2020-03-05	$32.26	$32.26	$32.26	$32.26	$26.40	0
2020-03-04	$32.57	$32.57	$32.26	$32.26	$26.40	363
2020-03-03	$33.20	$33.20	$33.20	$33.20	$27.17	2,274
2020-03-02	$33.24	$33.24	$33.20	$33.20	$27.17	938
2020-02-28	$33.89	$33.89	$32.90	$32.90	$26.92	1,739
2020-02-27	$35.80	$35.80	$35.80	$35.80	$29.30	49
2020-02-26	$35.80	$35.80	$35.80	$35.80	$29.30	733
2020-02-25	$35.53	$35.53	$35.53	$35.53	$29.08	291
2020-02-24	$36.40	$36.40	$36.10	$36.10	$29.54	300
2020-02-21	$37.20	$37.20	$37.02	$37.02	$30.30	2,261
2020-02-20	$37.62	$37.62	$37.62	$37.62	$30.79	184
2020-02-19	$37.79	$37.79	$37.79	$37.79	$30.93	158
2020-02-18	$38.12	$38.12	$38.12	$38.12	$31.20	696
2020-02-14	$38.12	$38.12	$38.12	$38.12	$31.20	5
2020-02-13	$38.16	$38.16	$38.12	$38.12	$31.20	300
2020-02-12	$38.05	$38.05	$38.05	$38.05	$31.14	55
2020-02-11	$38.05	$38.05	$38.05	$38.05	$31.14	100
2020-02-10	$38.05	$38.05	$38.05	$38.05	$31.14	585
2020-02-07	$38.05	$38.05	$38.05	$38.05	$31.14	384
2020-02-06	$38.05	$38.05	$38.05	$38.05	$31.14	610
2020-02-05	$36.81	$36.81	$36.81	$36.81	$30.12	88
2020-02-04	$36.51	$36.81	$36.51	$36.81	$30.12	353
2020-02-03	$36.45	$36.45	$36.45	$36.45	$29.83	2,070
2020-01-31	$36.49	$36.49	$36.45	$36.45	$29.83	432
2020-01-30	$36.70	$36.70	$36.70	$36.70	$30.03	305
2020-01-29	$37.15	$37.15	$36.85	$36.85	$30.16	1,080
2020-01-28	$36.83	$36.83	$36.83	$36.83	$30.14	16
2020-01-27	$36.83	$36.83	$36.83	$36.83	$30.14	516
2020-01-24	$37.15	$37.15	$37.15	$37.15	$30.40	24
2020-01-23	$36.93	$37.15	$36.93	$37.15	$30.40	1,043
2020-01-22	$37.10	$37.10	$37.10	$37.10	$30.36	0
2020-01-21	$37.10	$37.10	$37.10	$37.10	$30.36	72
2020-01-17	$37.10	$37.10	$37.10	$37.10	$30.36	575
2020-01-16	$36.98	$37.42	$36.98	$37.10	$30.36	8,782
2020-01-15	$37.62	$37.62	$37.62	$37.62	$30.79	6,610
2020-01-14	$38.09	$38.09	$38.09	$38.09	$31.17	1,821
2020-01-13	$38.15	$38.15	$38.15	$38.15	$31.22	474
2020-01-10	$38.15	$38.15	$38.15	$38.15	$31.22	21
2020-01-09	$38.10	$38.31	$38.10	$38.15	$31.22	21,860
2020-01-08	$37.50	$37.50	$37.50	$37.50	$30.69	1,030
2020-01-07	$37.50	$37.50	$37.50	$37.50	$30.69	186
2020-01-06	$37.70	$37.70	$37.70	$37.70	$30.85	142
2020-01-03	$38.05	$38.05	$37.70	$37.70	$30.85	17,742
2020-01-02	$37.45	$37.45	$37.45	$37.45	$30.65	20,090
2019-12-31	$37.45	$37.45	$37.45	$37.45	$30.65	240
2019-12-30	$37.96	$38.00	$37.96	$38.00	$31.10	5,644
2019-12-27	$37.94	$37.94	$37.94	$37.94	$31.05	259
2019-12-26	$37.95	$37.95	$37.95	$37.95	$31.06	48
2019-12-24	$37.70	$37.95	$37.70	$37.95	$31.06	375
2019-12-23	$37.70	$37.93	$37.70	$37.70	$30.85	5,439
2019-12-20	$37.72	$37.72	$37.72	$37.72	$30.87	108
2019-12-19	$37.92	$38.22	$37.72	$37.72	$30.87	1,695
2019-12-18	$37.20	$37.20	$37.20	$37.20	$30.44	2
2019-12-17	$37.57	$37.57	$37.20	$37.20	$30.44	11,600
2019-12-16	$36.00	$36.00	$36.00	$36.00	$29.46	531
2019-12-13	$36.00	$36.00	$36.00	$36.00	$29.46	198
2019-12-12	$35.65	$35.65	$35.65	$35.65	$29.18	1,050
2019-12-11	$35.40	$35.40	$35.40	$35.40	$28.97	4
2019-12-10	$35.65	$35.65	$35.65	$35.65	$29.18	380
2019-12-09	$35.65	$35.65	$35.65	$35.65	$29.18	140
2019-12-06	$36.00	$36.10	$35.87	$35.89	$29.37	45,897
2019-12-05	$36.13	$36.13	$36.13	$36.13	$29.57	14,825
2019-12-04	$35.50	$35.50	$35.50	$35.50	$29.05	120
2019-12-03	$35.65	$35.65	$35.65	$35.65	$29.18	277
2019-12-02	$36.15	$36.15	$36.15	$36.15	$29.58	245
2019-11-29	$36.25	$36.25	$36.25	$36.25	$29.67	49
2019-11-27	$36.25	$36.25	$36.25	$36.25	$29.67	0
2019-11-26	$36.25	$36.25	$36.25	$36.25	$29.67	230
2019-11-25	$36.14	$36.14	$36.14	$36.14	$29.58	0
2019-11-22	$36.14	$36.14	$36.14	$36.14	$29.58	0
2019-11-21	$36.14	$36.14	$36.14	$36.14	$29.58	420
2019-11-20	$36.03	$36.29	$36.03	$36.29	$29.70	373
2019-11-19	$35.85	$35.85	$35.85	$35.85	$29.34	0
2019-11-18	$35.85	$35.85	$35.85	$35.85	$29.34	176
2019-11-15	$36.99	$36.99	$36.99	$36.99	$30.27	6,094
2019-11-14	$36.99	$36.99	$36.99	$36.99	$30.27	65
2019-11-13	$36.99	$36.99	$36.99	$36.99	$30.27	0
2019-11-12	$36.99	$36.99	$36.99	$36.99	$30.27	131
2019-11-11	$36.99	$36.99	$36.99	$36.99	$30.27	59
2019-11-08	$36.99	$36.99	$36.99	$36.99	$30.27	405
2019-11-07	$36.95	$36.95	$36.95	$36.95	$30.24	299
2019-11-06	$37.20	$37.20	$37.20	$37.20	$30.44	618
2019-11-05	$37.00	$37.59	$37.00	$37.21	$30.45	2,079
2019-11-04	$37.12	$37.12	$36.65	$37.00	$30.28	642
2019-11-01	$35.86	$35.86	$35.77	$35.77	$29.27	10,522
2019-10-31	$33.95	$33.95	$33.95	$33.95	$27.78	0
2019-10-30	$33.95	$33.95	$33.95	$33.95	$27.78	15,398
2019-10-29	$33.95	$33.95	$33.95	$33.95	$27.78	132
2019-10-28	$33.95	$33.95	$33.95	$33.95	$27.78	109
2019-10-25	$33.95	$33.95	$33.95	$33.95	$27.78	0
2019-10-24	$33.95	$33.95	$33.95	$33.95	$27.78	68
2019-10-23	$33.95	$33.95	$33.95	$33.95	$27.78	88
2019-10-22	$33.95	$33.95	$33.95	$33.95	$27.78	120
2019-10-21	$33.95	$33.95	$33.95	$33.95	$27.78	0
2019-10-18	$33.95	$33.95	$33.95	$33.95	$27.78	90
2019-10-17	$33.95	$33.95	$33.95	$33.95	$27.78	28
2019-10-16	$33.95	$33.95	$33.95	$33.95	$27.78	202
2019-10-15	$32.85	$32.85	$32.85	$32.85	$26.88	111
2019-10-14	$30.86	$30.86	$30.86	$30.86	$25.26	272
2019-10-11	$30.86	$30.86	$30.86	$30.86	$25.26	135
2019-10-10	$30.86	$30.86	$30.86	$30.86	$25.26	88
2019-10-09	$31.22	$31.22	$30.86	$30.86	$25.26	840
2019-10-08	$31.70	$31.70	$31.70	$31.70	$25.94	15
2019-10-07	$31.70	$31.70	$31.70	$31.70	$25.94	146
2019-10-04	$31.69	$31.70	$31.69	$31.70	$25.94	579
2019-10-03	$31.34	$31.34	$31.25	$31.25	$25.57	350
2019-10-02	$32.81	$32.81	$32.81	$32.81	$26.85	0
2019-10-01	$32.81	$32.81	$32.81	$32.81	$26.85	133
2019-09-30	$32.81	$32.81	$32.81	$32.81	$26.85	40
2019-09-27	$33.03	$33.03	$32.81	$32.81	$26.85	282
2019-09-26	$35.04	$35.04	$35.04	$35.04	$28.68	0
2019-09-25	$35.04	$35.04	$35.04	$35.04	$28.68	221
2019-09-24	$35.04	$35.04	$35.04	$35.04	$28.68	28
2019-09-23	$35.04	$35.04	$35.04	$35.04	$28.68	450
2019-09-20	$35.04	$35.20	$35.04	$35.04	$28.68	1,874
2019-09-19	$35.25	$35.25	$35.25	$35.25	$28.85	385
2019-09-18	$34.45	$34.45	$34.45	$34.45	$28.19	283
2019-09-17	$34.00	$34.00	$34.00	$34.00	$27.82	480
2019-09-16	$34.90	$34.90	$34.90	$34.90	$28.56	470
2019-09-13	$33.96	$33.96	$33.96	$33.96	$27.79	140
2019-09-12	$33.96	$33.96	$33.96	$33.96	$27.79	25
2019-09-11	$33.96	$33.96	$33.96	$33.96	$27.79	390
2019-09-10	$33.63	$33.63	$33.63	$33.63	$27.52	140
2019-09-09	$32.30	$32.30	$32.30	$32.30	$26.43	102
2019-09-06	$32.30	$32.30	$32.30	$32.30	$26.43	1,137
2019-09-05	$32.30	$32.30	$32.30	$32.30	$26.43	0
2019-09-04	$32.30	$32.30	$32.30	$32.30	$26.43	399
2019-09-03	$31.75	$31.75	$31.75	$31.75	$25.98	806
2019-08-30	$32.19	$32.19	$32.19	$32.19	$26.34	278
2019-08-29	$32.19	$32.19	$32.19	$32.19	$26.34	1,450
2019-08-28	$32.19	$32.19	$32.19	$32.19	$26.34	444
2019-08-27	$33.05	$33.15	$33.05	$33.15	$27.13	686
2019-08-26	$33.20	$33.20	$33.20	$33.20	$27.17	593
2019-08-23	$32.82	$34.07	$32.78	$34.07	$27.88	1,274
2019-08-22	$33.35	$33.35	$33.35	$33.35	$27.29	0
2019-08-21	$33.35	$33.35	$33.35	$33.35	$27.29	0
2019-08-20	$33.35	$33.35	$33.35	$33.35	$27.29	280
2019-08-19	$33.60	$33.60	$33.60	$33.60	$27.50	90
2019-08-16	$33.60	$33.60	$33.60	$33.60	$27.50	255
2019-08-15	$33.04	$33.04	$33.04	$33.04	$27.04	200
2019-08-14	$34.69	$34.69	$34.69	$34.69	$28.39	46
2019-08-13	$34.33	$34.69	$34.33	$34.69	$28.39	792
2019-08-12	$34.44	$34.44	$34.44	$34.44	$28.19	412
2019-08-09	$34.25	$34.25	$34.25	$34.25	$28.03	1,315
2019-08-08	$34.25	$34.25	$34.25	$34.25	$28.03	35
2019-08-07	$34.02	$34.59	$34.02	$34.25	$28.03	806
2019-08-06	$34.49	$34.49	$34.49	$34.49	$28.23	22,655
2019-08-05	$34.36	$34.36	$34.36	$34.36	$28.12	17,197
2019-08-02	$34.84	$34.84	$34.84	$34.84	$28.51	334
2019-08-01	$35.10	$35.10	$35.10	$35.10	$28.73	531
2019-07-31	$37.10	$37.10	$37.10	$37.10	$30.36	443
2019-07-30	$37.10	$37.10	$37.10	$37.10	$30.36	100
2019-07-29	$37.85	$37.85	$37.85	$37.85	$30.98	170
2019-07-26	$37.85	$37.85	$37.85	$37.85	$30.98	369
2019-07-25	$37.89	$37.89	$37.89	$37.89	$31.01	422
2019-07-24	$37.89	$37.89	$37.89	$37.89	$31.01	780
2019-07-23	$36.84	$36.84	$36.84	$36.84	$30.15	41
2019-07-22	$36.84	$36.84	$36.84	$36.84	$30.15	215
2019-07-19	$37.10	$37.10	$37.10	$37.10	$30.36	856
2019-07-18	$37.95	$37.95	$37.95	$37.95	$31.06	328
2019-07-17	$37.95	$37.95	$37.95	$37.95	$31.06	119
2019-07-16	$37.95	$37.95	$37.95	$37.95	$31.06	64
2019-07-15	$37.95	$37.95	$37.95	$37.95	$31.06	57
2019-07-12	$37.95	$37.95	$37.95	$37.95	$31.06	89
2019-07-11	$37.95	$37.95	$37.95	$37.95	$31.06	0
2019-07-10	$37.95	$37.95	$37.95	$37.95	$31.06	996
2019-07-09	$38.41	$38.41	$38.41	$38.41	$31.43	82
2019-07-08	$38.41	$38.41	$38.41	$38.41	$31.43	0
2019-07-05	$38.41	$38.41	$38.41	$38.41	$31.43	234
2019-07-03	$36.63	$36.63	$36.63	$36.63	$29.98	61
2019-07-02	$36.39	$36.85	$36.39	$36.63	$29.98	1,456
2019-07-01	$36.72	$37.17	$36.72	$37.17	$30.42	270
2019-06-28	$35.37	$35.37	$35.37	$35.37	$28.95	88
2019-06-27	$35.37	$35.37	$35.37	$35.37	$28.95	75
2019-06-26	$35.37	$35.37	$35.37	$35.37	$28.95	63
2019-06-25	$35.37	$35.37	$35.37	$35.37	$28.95	941
2019-06-24	$36.10	$36.10	$36.10	$36.10	$29.54	24
2019-06-21	$36.10	$36.10	$36.10	$36.10	$29.54	14,634
2019-06-20	$36.10	$36.10	$36.10	$36.10	$29.54	285
2019-06-19	$36.10	$36.10	$36.10	$36.10	$29.54	135
2019-06-18	$36.10	$36.10	$36.10	$36.10	$29.54	22
2019-06-17	$36.10	$36.10	$36.10	$36.10	$29.54	820
2019-06-14	$35.84	$36.10	$35.84	$36.10	$29.54	1,351
2019-06-13	$36.75	$36.75	$36.75	$36.75	$30.08	281
2019-06-12	$36.75	$36.75	$36.75	$36.75	$30.08	160
2019-06-11	$36.75	$36.75	$36.75	$36.75	$30.08	1,787
2019-06-10	$36.10	$36.10	$36.10	$36.10	$29.54	115
2019-06-07	$36.04	$36.04	$36.04	$36.04	$29.49	1,624
2019-06-06	$35.93	$35.93	$35.68	$35.68	$29.20	2,538
2019-06-05	$36.30	$36.30	$36.30	$36.30	$29.71	100
2019-06-04	$36.30	$36.30	$36.30	$36.30	$29.71	272
2019-06-03	$35.75	$35.75	$35.75	$35.75	$29.26	1,074
2019-05-31	$35.72	$35.72	$35.72	$35.72	$29.23	0
2019-05-30	$35.39	$35.72	$35.39	$35.72	$29.23	1,290
2019-05-29	$35.00	$35.00	$34.85	$34.85	$28.52	834
2019-05-28	$35.62	$35.62	$35.62	$35.62	$29.15	101
2019-05-24	$36.33	$36.33	$36.33	$36.33	$29.73	737
2019-05-23	$36.10	$36.10	$36.10	$36.10	$29.54	0
2019-05-22	$36.10	$36.10	$36.10	$36.10	$29.54	28
2019-05-21	$36.14	$36.35	$36.10	$36.10	$29.54	541
2019-05-20	$36.15	$36.15	$36.11	$36.11	$29.55	211
2019-05-17	$37.79	$37.79	$37.79	$37.79	$29.64	216
2019-05-16	$37.79	$37.79	$37.79	$37.79	$28.47	100
2019-05-15	$37.79	$37.79	$37.79	$37.79	$28.47	160
2019-05-14	$37.79	$37.79	$37.79	$37.79	$28.47	170
2019-05-13	$37.62	$37.62	$37.62	$37.62	$28.34	109
2019-05-10	$37.50	$37.50	$37.50	$37.50	$28.25	5
2019-05-09	$37.50	$37.50	$37.50	$37.50	$28.25	549
2019-05-08	$38.20	$38.20	$38.20	$38.20	$28.77	793
2019-05-07	$37.95	$37.95	$37.95	$37.95	$28.59	886
2019-05-06	$38.28	$38.28	$38.24	$38.24	$28.80	700
2019-05-03	$40.10	$40.10	$40.10	$40.10	$30.21	12
2019-05-02	$39.99	$40.10	$39.95	$40.10	$30.21	1,239
2019-05-01	$40.15	$40.15	$40.15	$40.15	$30.24	92
2019-04-30	$40.15	$40.15	$40.15	$40.15	$30.24	23
2019-04-29	$40.15	$40.15	$40.15	$40.15	$30.24	3,169
2019-04-26	$39.85	$39.85	$39.85	$39.85	$30.02	217
2019-04-25	$39.85	$39.85	$39.85	$39.85	$30.02	7
2019-04-24	$39.91	$40.40	$39.85	$39.85	$30.02	700
2019-04-23	$40.74	$40.74	$40.74	$40.74	$30.69	315
2019-04-22	$41.79	$41.79	$41.79	$41.79	$31.48	25
2019-04-18	$41.33	$41.79	$41.33	$41.79	$31.48	317
2019-04-17	$41.80	$41.87	$41.63	$41.63	$31.36	424
2019-04-16	$41.22	$41.22	$41.22	$41.22	$31.05	181
2019-04-15	$41.46	$41.46	$41.22	$41.22	$31.05	2,605
2019-04-12	$39.30	$39.30	$39.30	$39.30	$29.60	880
2019-04-11	$39.37	$39.37	$39.30	$39.30	$29.60	1,150
2019-04-10	$38.60	$38.60	$38.60	$38.60	$29.08	460
2019-04-09	$38.16	$38.43	$38.12	$38.43	$28.95	441
2019-04-08	$38.43	$38.43	$38.43	$38.43	$28.95	270
2019-04-05	$38.77	$38.77	$38.77	$38.77	$29.20	572
2019-04-04	$38.38	$38.38	$38.38	$38.38	$28.91	400
2019-04-03	$38.19	$38.38	$38.19	$38.38	$28.91	1,413
2019-04-02	$37.33	$37.33	$37.33	$37.33	$28.12	379
2019-04-01	$37.17	$37.56	$37.17	$37.33	$28.12	1,577
2019-03-29	$36.59	$36.59	$36.59	$36.59	$27.56	289
2019-03-28	$36.45	$36.45	$36.45	$36.45	$27.46	6,240
2019-03-27	$36.68	$36.68	$36.68	$36.68	$27.63	2,588
2019-03-26	$36.40	$36.40	$36.40	$36.40	$27.42	63
2019-03-25	$36.40	$36.40	$36.40	$36.40	$27.42	196
2019-03-22	$36.90	$36.90	$36.90	$36.90	$27.80	310
2019-03-21	$37.52	$37.52	$37.52	$37.52	$28.26	182
2019-03-20	$37.25	$38.10	$37.25	$38.10	$28.70	2,810
2019-03-19	$37.61	$37.61	$37.11	$37.11	$27.95	673
2019-03-18	$37.63	$37.63	$37.63	$37.63	$28.34	30
2019-03-15	$37.56	$37.63	$37.56	$37.63	$28.34	1,391
2019-03-14	$36.95	$36.95	$36.95	$36.95	$27.83	166
2019-03-13	$35.87	$35.87	$35.87	$35.87	$27.02	110
2019-03-12	$35.99	$35.99	$35.99	$35.99	$27.11	16
2019-03-11	$35.99	$35.99	$35.99	$35.99	$27.11	55
2019-03-08	$35.99	$35.99	$35.99	$35.99	$27.11	1,070
2019-03-07	$35.80	$35.99	$35.80	$35.99	$27.11	26,923
2019-03-06	$38.07	$38.07	$38.07	$38.07	$28.68	132
2019-03-05	$37.41	$38.07	$37.35	$38.07	$28.68	11,838
2019-03-04	$36.05	$36.05	$36.05	$36.05	$27.15	40
2019-03-01	$36.05	$36.05	$36.05	$36.05	$27.15	235
2019-02-28	$36.05	$36.05	$36.05	$36.05	$27.15	295
2019-02-27	$36.05	$36.05	$36.05	$36.05	$27.15	3,856
2019-02-26	$35.24	$35.24	$35.23	$35.23	$26.54	8,645
2019-02-25	$35.36	$35.36	$35.30	$35.30	$26.59	1,446
2019-02-22	$35.58	$35.58	$35.58	$35.58	$26.80	790
2019-02-21	$35.67	$35.67	$35.67	$35.67	$26.86	225
2019-02-20	$36.97	$37.44	$36.97	$37.44	$28.20	2,071
2019-02-19	$35.20	$35.20	$35.20	$35.20	$26.51	15
2019-02-15	$35.20	$35.20	$35.20	$35.20	$26.51	91
2019-02-14	$35.20	$35.20	$35.20	$35.20	$26.51	577
2019-02-13	$35.20	$35.20	$35.20	$35.20	$26.51	0
2019-02-12	$35.20	$35.20	$35.20	$35.20	$26.51	397
2019-02-11	$35.20	$35.20	$35.20	$35.20	$26.51	300
2019-02-08	$35.20	$35.20	$35.20	$35.20	$26.51	1,244
2019-02-07	$35.56	$35.56	$35.56	$35.56	$26.79	438
2019-02-06	$36.59	$36.59	$36.59	$36.59	$27.56	488
2019-02-05	$36.59	$36.59	$36.59	$36.59	$27.56	963
2019-02-04	$35.37	$35.37	$35.37	$35.37	$26.64	4,070
2019-02-01	$35.37	$35.37	$35.37	$35.37	$26.64	870
2019-01-31	$35.37	$35.37	$35.37	$35.37	$26.64	0
2019-01-30	$35.37	$35.37	$35.37	$35.37	$26.64	431
2019-01-29	$34.74	$34.74	$34.74	$34.74	$26.17	861
2019-01-28	$34.74	$34.74	$34.74	$34.74	$26.17	140
2019-01-25	$35.06	$35.71	$35.06	$35.71	$26.90	27,400
2019-01-24	$33.05	$33.05	$32.84	$32.84	$24.74	598
2019-01-23	$34.25	$34.25	$34.25	$34.25	$25.80	2,255
2019-01-22	$34.25	$34.25	$34.25	$34.25	$25.80	25
2019-01-18	$34.25	$34.25	$34.25	$34.25	$25.80	1,602
2019-01-17	$34.25	$34.25	$34.25	$34.25	$25.80	90
2019-01-16	$34.25	$34.25	$34.25	$34.25	$25.80	540
2019-01-15	$33.85	$34.25	$33.85	$34.25	$25.80	573
2019-01-14	$33.92	$33.92	$33.92	$33.92	$25.55	634
2019-01-11	$34.15	$34.30	$34.15	$34.30	$25.84	465
2019-01-10	$35.36	$35.56	$35.36	$35.56	$26.79	1,846
2019-01-09	$35.50	$35.50	$35.50	$35.50	$26.74	382
2019-01-08	$35.50	$35.50	$35.50	$35.50	$26.74	8,824
2019-01-07	$35.74	$35.83	$35.50	$35.50	$26.74	8,243
2019-01-04	$34.16	$35.48	$34.16	$35.48	$26.73	6,122
2019-01-03	$33.53	$33.53	$33.53	$33.53	$25.26	198
2019-01-02	$33.25	$33.25	$33.25	$33.25	$25.05	1,260
2018-12-31	$33.25	$33.25	$33.25	$33.25	$25.05	268
2018-12-28	$32.91	$32.95	$32.91	$32.95	$24.82	8,418
2018-12-27	$32.50	$32.50	$32.50	$32.50	$24.48	7,662
2018-12-26	$32.50	$32.50	$31.34	$32.50	$24.48	1,567
2018-12-24	$32.22	$32.22	$32.22	$32.22	$24.27	1,108
2018-12-21	$32.20	$32.20	$31.82	$31.82	$23.97	28,166
2018-12-20	$33.20	$34.33	$32.48	$32.65	$24.59	12,081
2018-12-19	$34.80	$34.80	$34.80	$34.80	$26.21	2,423
2018-12-18	$36.25	$36.25	$36.25	$36.25	$27.31	275
2018-12-17	$36.19	$36.25	$36.19	$36.25	$27.31	1,666
2018-12-14	$36.52	$36.52	$36.52	$36.52	$27.51	3,303
2018-12-13	$37.01	$37.01	$37.01	$37.01	$27.88	430
2018-12-12	$37.01	$37.01	$37.01	$37.01	$27.88	1,460
2018-12-11	$37.20	$37.20	$37.20	$37.20	$28.02	24
2018-12-10	$37.20	$37.20	$37.20	$37.20	$28.02	155
2018-12-07	$37.24	$37.24	$37.20	$37.20	$28.02	1,839
2018-12-06	$37.25	$37.25	$37.18	$37.18	$28.01	1,169
2018-12-04	$39.71	$39.71	$39.71	$39.71	$29.91	287
2018-12-03	$39.71	$39.71	$39.71	$39.71	$29.91	237
2018-11-30	$39.51	$39.51	$39.51	$39.51	$29.76	30
2018-11-29	$39.45	$39.70	$39.45	$39.51	$29.76	8,013
2018-11-28	$39.09	$39.40	$39.09	$39.40	$29.68	650
2018-11-27	$38.41	$38.41	$38.41	$38.41	$28.93	711
2018-11-26	$39.54	$39.54	$39.00	$39.00	$29.38	914
2018-11-21	$40.20	$40.20	$40.20	$40.20	$30.28	928
2018-11-20	$39.90	$39.90	$39.90	$39.90	$30.05	1,683
2018-11-19	$40.60	$40.60	$40.60	$40.60	$30.58	576
2018-11-16	$40.55	$40.55	$40.55	$40.55	$30.54	618
2018-11-15	$40.04	$40.55	$40.04	$40.55	$30.54	5,108
2018-11-14	$40.76	$40.76	$40.76	$40.76	$30.70	567
2018-11-13	$41.42	$41.42	$41.42	$41.42	$31.20	10
2018-11-12	$41.42	$41.42	$41.42	$41.42	$31.20	59
2018-11-09	$41.42	$41.42	$41.42	$41.42	$31.20	23
2018-11-08	$41.42	$41.42	$41.42	$41.42	$31.20	1,683
2018-11-07	$40.95	$40.95	$40.95	$40.95	$30.85	1,990
2018-11-06	$40.95	$40.95	$40.95	$40.95	$30.85	289
2018-11-05	$40.94	$40.94	$40.94	$40.94	$30.84	204
2018-11-02	$41.00	$41.00	$41.00	$41.00	$30.88	0
2018-11-01	$41.00	$41.00	$41.00	$41.00	$30.88	359
2018-10-31	$41.40	$41.40	$40.45	$40.45	$30.47	1,700
2018-10-30	$39.76	$39.76	$39.76	$39.76	$29.95	2,150
2018-10-29	$39.45	$39.76	$39.45	$39.76	$29.95	25,310
2018-10-26	$39.40	$39.45	$39.40	$39.45	$29.72	407
2018-10-25	$39.75	$40.02	$39.75	$40.02	$30.15	315
2018-10-24	$41.90	$41.90	$41.90	$41.90	$31.56	23
2018-10-23	$41.90	$41.90	$41.90	$41.90	$31.56	250
2018-10-22	$41.90	$41.90	$41.90	$41.90	$31.56	100
2018-10-19	$42.31	$42.31	$42.31	$42.31	$31.87	1,076
2018-10-18	$42.31	$42.31	$42.31	$42.31	$31.87	74
2018-10-17	$42.31	$42.31	$42.31	$42.31	$31.87	800
2018-10-16	$42.55	$42.55	$42.55	$42.55	$32.05	1,155
2018-10-15	$42.00	$42.00	$42.00	$42.00	$31.64	160
2018-10-12	$41.66	$41.85	$41.66	$41.85	$31.52	1,065
2018-10-11	$41.30	$41.30	$41.30	$41.30	$31.11	262
2018-10-10	$42.45	$42.45	$42.45	$42.45	$31.98	0
2018-10-09	$42.45	$42.45	$42.45	$42.45	$31.98	243
2018-10-08	$42.45	$42.45	$42.45	$42.45	$31.98	243
2018-10-05	$42.45	$42.45	$42.45	$42.45	$31.98	190
2018-10-04	$42.31	$42.45	$42.31	$42.45	$31.98	14,997
2018-10-03	$41.05	$41.09	$41.05	$41.09	$30.95	835
2018-10-02	$41.15	$41.15	$41.15	$41.15	$31.00	486
2018-10-01	$40.70	$40.70	$40.70	$40.70	$30.66	701
2018-09-28	$41.38	$41.38	$41.35	$41.35	$31.15	675
2018-09-27	$43.30	$43.30	$43.30	$43.30	$32.62	12
2018-09-26	$43.30	$43.30	$43.30	$43.30	$32.62	6,200
2018-09-25	$43.59	$43.59	$43.59	$43.59	$32.83	265
2018-09-24	$43.10	$43.10	$43.10	$43.10	$32.47	80
2018-09-21	$43.10	$43.10	$43.10	$43.10	$32.47	1,585
2018-09-20	$43.10	$43.10	$43.10	$43.10	$32.47	79
2018-09-19	$43.10	$43.10	$43.10	$43.10	$32.47	190
2018-09-18	$43.10	$43.10	$43.10	$43.10	$32.47	120
2018-09-17	$43.10	$43.10	$43.10	$43.10	$32.47	100
2018-09-14	$41.03	$41.03	$41.03	$41.03	$30.91	56
2018-09-13	$41.03	$41.03	$41.03	$41.03	$30.91	271
2018-09-12	$41.03	$41.03	$41.03	$41.03	$30.91	300
2018-09-11	$41.04	$41.30	$41.04	$41.30	$31.11	336
2018-09-10	$40.29	$40.29	$40.29	$40.29	$30.35	179
2018-09-07	$40.29	$40.29	$40.29	$40.29	$30.35	491
2018-09-06	$39.85	$39.85	$39.85	$39.85	$30.02	28
2018-09-05	$39.85	$39.85	$39.85	$39.85	$30.02	0
2018-09-04	$39.85	$39.85	$39.85	$39.85	$30.02	7
2018-08-31	$39.85	$39.85	$39.85	$39.85	$30.02	160
2018-08-30	$40.30	$40.30	$40.30	$40.30	$30.36	391
2018-08-29	$40.53	$40.53	$40.53	$40.53	$30.53	0
2018-08-28	$40.53	$40.53	$40.53	$40.53	$30.53	550
2018-08-27	$40.53	$40.53	$40.53	$40.53	$30.53	0
2018-08-24	$40.53	$40.53	$40.53	$40.53	$30.53	65
2018-08-23	$40.53	$40.53	$40.53	$40.53	$30.53	260
2018-08-22	$40.53	$40.53	$40.53	$40.53	$30.53	400
2018-08-21	$40.21	$40.21	$39.95	$39.95	$30.09	637
2018-08-20	$39.60	$39.60	$39.60	$39.60	$29.83	123
2018-08-17	$39.60	$39.60	$39.60	$39.60	$29.83	0
2018-08-16	$39.60	$39.60	$39.60	$39.60	$29.83	990
2018-08-15	$39.82	$39.82	$39.60	$39.60	$29.83	265
2018-08-14	$40.49	$40.49	$40.49	$40.49	$30.50	1,035
2018-08-13	$40.49	$40.49	$40.49	$40.49	$30.50	0
2018-08-10	$39.95	$40.49	$39.95	$40.49	$30.50	318
2018-08-09	$42.38	$42.38	$42.38	$42.38	$31.92	400
2018-08-08	$43.40	$43.40	$43.40	$43.40	$32.69	4,523
2018-08-07	$43.40	$43.40	$43.40	$43.40	$32.69	26,300
2018-08-06	$43.22	$43.22	$43.22	$43.22	$32.56	20
2018-08-03	$43.22	$43.22	$43.22	$43.22	$32.56	150
2018-08-02	$43.22	$43.22	$43.22	$43.22	$32.56	210
2018-08-01	$43.22	$43.22	$43.22	$43.22	$32.56	100
2018-07-31	$43.15	$43.35	$43.15	$43.15	$32.50	1,540
2018-07-30	$42.91	$42.91	$42.91	$42.91	$32.32	1,904
2018-07-27	$42.43	$42.43	$42.43	$42.43	$31.96	297
2018-07-26	$42.36	$42.46	$42.36	$42.43	$31.96	19,816
2018-07-25	$42.54	$42.80	$42.54	$42.80	$32.24	26,935
2018-07-24	$40.20	$40.20	$40.20	$40.20	$30.28	138
2018-07-23	$40.20	$40.20	$40.20	$40.20	$30.28	409
2018-07-20	$40.20	$40.20	$40.20	$40.20	$30.28	0
2018-07-19	$40.20	$40.20	$40.20	$40.20	$30.28	355
2018-07-18	$40.20	$40.20	$40.20	$40.20	$30.28	200
2018-07-17	$40.50	$40.50	$40.50	$40.50	$30.51	0
2018-07-16	$40.50	$40.50	$40.50	$40.50	$30.51	0
2018-07-13	$40.50	$40.50	$40.50	$40.50	$30.51	307
2018-07-12	$40.37	$40.37	$40.37	$40.37	$30.41	57
2018-07-11	$40.50	$40.50	$40.22	$40.37	$30.41	880
2018-07-10	$40.22	$40.22	$40.22	$40.22	$30.30	0
2018-07-09	$40.22	$40.22	$40.22	$40.22	$30.30	0
2018-07-06	$40.22	$40.22	$40.22	$40.22	$30.30	50
2018-07-05	$40.22	$40.22	$40.22	$40.22	$30.30	106
2018-07-03	$40.70	$40.70	$40.22	$40.22	$30.30	52,462
2018-07-02	$41.66	$41.66	$41.66	$41.66	$31.38	110
2018-06-29	$41.66	$41.66	$41.66	$41.66	$31.38	1,162
2018-06-28	$41.02	$41.02	$41.02	$41.02	$30.90	789
2018-06-27	$40.24	$40.24	$40.24	$40.24	$30.31	323
2018-06-26	$40.24	$40.24	$40.24	$40.24	$30.31	52
2018-06-25	$40.24	$40.24	$40.24	$40.24	$30.31	65
2018-06-22	$40.24	$40.24	$40.24	$40.24	$30.31	103
2018-06-21	$40.76	$40.76	$40.76	$40.76	$30.70	0
2018-06-20	$40.76	$40.76	$40.76	$40.76	$30.70	1,800
2018-06-19	$42.71	$42.71	$42.71	$42.71	$32.17	365
2018-06-18	$42.71	$42.71	$42.71	$42.71	$32.17	25
2018-06-15	$42.71	$42.71	$42.71	$42.71	$32.17	70
2018-06-14	$42.71	$42.71	$42.71	$42.71	$32.17	72
2018-06-13	$42.71	$42.71	$42.71	$42.71	$32.17	300
2018-06-12	$42.40	$42.40	$42.40	$42.40	$31.94	0
2018-06-11	$42.40	$42.40	$42.40	$42.40	$31.94	20
2018-06-08	$42.40	$42.40	$42.40	$42.40	$31.94	30
2018-06-07	$42.40	$42.40	$42.40	$42.40	$31.94	2,100
2018-06-06	$40.67	$40.67	$40.67	$40.67	$30.63	329
2018-06-05	$40.67	$40.67	$40.67	$40.67	$30.63	1,100
2018-06-04	$42.13	$42.13	$42.13	$42.13	$31.73	695
2018-06-01	$41.63	$42.13	$41.63	$42.13	$31.73	11,400
2018-05-31	$39.87	$39.87	$39.87	$39.87	$30.03	0
2018-05-30	$39.87	$39.87	$39.87	$39.87	$30.03	38
2018-05-29	$40.73	$40.73	$39.87	$39.87	$30.03	2,020
2018-05-25	$42.58	$42.58	$42.58	$42.58	$30.99	120
2018-05-24	$43.40	$43.40	$43.40	$43.40	$31.59	3,114
2018-05-23	$44.25	$44.25	$44.25	$44.25	$32.20	299
2018-05-22	$44.25	$44.25	$44.25	$44.25	$32.20	150
2018-05-21	$44.25	$44.25	$44.25	$44.25	$32.20	100
2018-05-18	$44.47	$44.47	$44.47	$44.47	$32.36	0
2018-05-17	$44.58	$44.58	$44.47	$44.47	$32.36	618
2018-05-16	$44.90	$44.90	$44.90	$44.90	$32.68	153
2018-05-15	$45.86	$45.87	$45.86	$45.87	$33.38	299
2018-05-14	$46.56	$46.56	$46.56	$46.56	$33.89	620
2018-05-11	$46.30	$46.47	$46.30	$46.47	$33.82	26,833
2018-05-10	$46.03	$46.03	$46.03	$46.03	$33.50	0
2018-05-09	$46.03	$46.03	$46.03	$46.03	$33.50	0
2018-05-08	$46.03	$46.03	$46.03	$46.03	$33.50	31
2018-05-07	$46.37	$46.37	$46.03	$46.03	$33.50	1,321
2018-05-04	$48.15	$48.15	$48.15	$48.15	$35.04	0
2018-05-03	$48.15	$48.15	$48.15	$48.15	$35.04	70
2018-05-02	$48.15	$48.15	$48.15	$48.15	$35.04	1,100
2018-05-01	$49.36	$49.36	$49.36	$49.36	$35.92	22
2018-04-30	$49.36	$49.36	$49.36	$49.36	$35.92	15
2018-04-27	$49.54	$49.54	$49.36	$49.36	$35.92	1,627
2018-04-26	$49.28	$49.33	$49.28	$49.33	$35.90	390
2018-04-25	$50.09	$50.09	$50.09	$50.09	$36.46	215
2018-04-24	$50.09	$50.09	$50.09	$50.09	$36.46	100
2018-04-23	$49.77	$49.77	$49.77	$49.77	$36.22	10
2018-04-20	$49.77	$49.77	$49.77	$49.77	$36.22	30
2018-04-19	$50.26	$50.26	$49.77	$49.77	$36.22	5,572
2018-04-18	$49.56	$49.56	$49.56	$49.56	$36.07	304
2018-04-17	$49.67	$49.67	$49.67	$49.67	$36.15	48
2018-04-16	$49.67	$49.67	$49.67	$49.67	$36.15	159
2018-04-13	$49.77	$49.77	$49.67	$49.67	$36.15	515
2018-04-12	$50.26	$50.26	$50.07	$50.07	$36.44	4,380
2018-04-11	$49.65	$49.65	$49.65	$49.65	$36.13	2,068
2018-04-10	$49.65	$49.65	$49.65	$49.65	$36.13	300
2018-04-09	$49.64	$49.64	$49.64	$49.64	$36.13	315
2018-04-06	$49.39	$49.64	$49.39	$49.64	$36.13	659
2018-04-05	$49.58	$49.58	$49.58	$49.58	$36.08	84
2018-04-04	$49.28	$49.66	$49.28	$49.58	$36.08	855
2018-04-03	$49.51	$49.82	$48.78	$49.82	$36.26	52,339
2018-04-02	$49.81	$49.81	$49.81	$49.81	$36.25	297
2018-03-29	$50.60	$50.60	$50.60	$50.60	$36.83	1,016
2018-03-28	$50.68	$50.68	$50.68	$50.68	$36.88	996
2018-03-27	$51.55	$51.55	$51.55	$51.55	$37.52	922
2018-03-26	$50.84	$51.55	$50.84	$51.55	$37.52	495
2018-03-23	$49.56	$49.56	$49.56	$49.56	$36.07	113
2018-03-22	$49.93	$49.93	$49.93	$49.93	$36.34	431
2018-03-21	$52.10	$52.14	$51.85	$51.85	$37.74	364
2018-03-20	$51.57	$51.95	$51.57	$51.95	$37.81	19,433
2018-03-19	$51.91	$51.91	$51.91	$51.91	$37.78	214
2018-03-16	$50.80	$50.80	$50.80	$50.80	$36.97	610
2018-03-15	$50.84	$50.84	$50.84	$50.84	$37.00	619
2018-03-14	$51.42	$51.42	$51.10	$51.10	$37.19	532
2018-03-13	$51.20	$51.20	$51.20	$51.20	$37.26	585
2018-03-12	$51.40	$51.40	$51.40	$51.40	$37.41	43
2018-03-09	$51.40	$51.40	$51.40	$51.40	$37.41	370
2018-03-08	$51.40	$51.40	$51.40	$51.40	$37.41	58
2018-03-07	$51.65	$51.89	$51.32	$51.40	$37.41	12,237
2018-03-06	$51.57	$51.57	$51.57	$51.57	$37.53	29
2018-03-05	$51.67	$51.75	$51.57	$51.57	$37.53	21,260
2018-03-02	$50.70	$50.90	$50.70	$50.90	$37.04	4,727
2018-03-01	$47.83	$47.83	$47.83	$47.83	$34.81	429
2018-02-28	$47.83	$47.83	$47.83	$47.83	$34.81	61
2018-02-27	$47.83	$47.83	$47.83	$47.83	$34.81	800
2018-02-26	$47.75	$47.75	$47.75	$47.75	$34.75	127
2018-02-23	$47.75	$47.75	$47.75	$47.75	$34.75	119
2018-02-22	$49.48	$49.48	$49.48	$49.48	$36.01	0
2018-02-21	$49.48	$49.48	$49.48	$49.48	$36.01	200
2018-02-20	$49.28	$49.28	$49.28	$49.28	$35.87	1,645
2018-02-16	$49.28	$49.28	$49.28	$49.28	$35.87	253
2018-02-15	$49.51	$49.51	$49.28	$49.28	$35.87	564
2018-02-14	$48.66	$49.00	$48.66	$49.00	$35.66	791
2018-02-13	$49.24	$49.24	$49.24	$49.24	$35.84	968
2018-02-12	$49.08	$49.66	$49.08	$49.66	$36.14	638
2018-02-09	$49.27	$49.27	$49.27	$49.27	$35.86	0
2018-02-08	$49.79	$49.79	$49.27	$49.27	$35.86	1,209
2018-02-07	$49.64	$49.64	$49.64	$49.64	$36.13	1,095
2018-02-06	$48.90	$49.85	$48.90	$49.85	$36.28	697
2018-02-05	$49.72	$49.72	$48.80	$48.80	$35.52	6,705
2018-02-02	$50.26	$50.26	$50.26	$50.26	$36.58	628
2018-02-01	$51.09	$51.09	$51.09	$51.09	$37.18	456
2018-01-31	$50.58	$50.58	$50.58	$50.58	$36.81	525
2018-01-30	$50.16	$50.16	$50.16	$50.16	$36.51	108
2018-01-29	$50.16	$50.16	$50.16	$50.16	$36.51	115
2018-01-26	$51.05	$51.05	$51.05	$51.05	$37.15	63,209
2018-01-25	$51.05	$51.05	$51.05	$51.05	$37.15	511
2018-01-24	$50.96	$50.98	$50.96	$50.98	$37.10	13,876
2018-01-23	$49.51	$49.51	$49.51	$49.51	$36.03	0
2018-01-22	$49.41	$49.51	$49.23	$49.51	$36.03	45,077
2018-01-19	$48.41	$48.41	$48.36	$48.36	$35.20	2,400
2018-01-18	$48.31	$48.31	$48.31	$48.31	$35.16	0
2018-01-17	$48.31	$48.31	$48.31	$48.31	$35.16	16
2018-01-16	$48.31	$48.31	$48.31	$48.31	$35.16	432
2018-01-12	$46.60	$46.60	$46.60	$46.60	$33.92	36
2018-01-11	$46.60	$46.60	$46.60	$46.60	$33.92	2,073
2018-01-10	$46.22	$46.60	$46.22	$46.60	$33.92	1,577
2018-01-09	$45.85	$45.85	$45.85	$45.85	$33.37	84
2018-01-08	$45.85	$45.85	$45.85	$45.85	$33.37	425
2018-01-05	$45.85	$45.85	$45.85	$45.85	$33.37	770
2018-01-04	$46.06	$46.06	$46.02	$46.02	$33.49	546
2018-01-03	$43.70	$43.86	$43.70	$43.86	$31.92	260
2018-01-02	$41.20	$41.20	$41.20	$41.20	$29.98	64
2017-12-29	$41.20	$41.20	$41.20	$41.20	$29.98	0
2017-12-28	$41.20	$41.20	$41.20	$41.20	$29.98	16
2017-12-27	$41.20	$41.20	$41.20	$41.20	$29.98	487
2017-12-26	$41.20	$41.20	$41.20	$41.20	$29.98	40
2017-12-22	$41.20	$41.20	$41.20	$41.20	$29.98	0
2017-12-21	$41.20	$41.20	$41.20	$41.20	$29.98	147
2017-12-20	$41.20	$41.20	$41.20	$41.20	$29.98	54
2017-12-19	$41.20	$41.20	$41.20	$41.20	$29.98	155
2017-12-18	$41.20	$41.20	$41.20	$41.20	$29.98	73
2017-12-15	$41.20	$41.20	$41.20	$41.20	$29.98	5
2017-12-14	$41.76	$41.76	$41.20	$41.20	$29.98	307
2017-12-13	$42.38	$42.38	$42.38	$42.38	$30.84	340
2017-12-12	$42.38	$42.38	$42.38	$42.38	$30.84	0
2017-12-11	$42.38	$42.38	$42.38	$42.38	$30.84	0
2017-12-08	$42.38	$42.42	$42.38	$42.38	$30.84	300
2017-12-07	$41.26	$41.26	$41.26	$41.26	$30.03	1,665
2017-12-06	$41.26	$41.26	$41.26	$41.26	$30.03	350
2017-12-05	$42.65	$42.65	$42.65	$42.65	$31.04	812
2017-12-04	$43.30	$43.54	$43.30	$43.54	$31.69	416
2017-12-01	$43.08	$43.08	$43.08	$43.08	$31.35	160
2017-11-30	$43.57	$43.88	$43.42	$43.88	$31.94	875
2017-11-29	$43.44	$43.44	$43.44	$43.44	$31.62	0
2017-11-28	$43.22	$43.44	$43.22	$43.44	$31.62	260
2017-11-27	$44.24	$44.24	$44.24	$44.24	$32.20	175
2017-11-24	$44.24	$44.24	$44.24	$44.24	$32.20	270
2017-11-22	$42.18	$42.30	$42.18	$42.30	$30.79	405
2017-11-21	$42.29	$42.29	$42.29	$42.29	$30.78	273
2017-11-20	$42.47	$42.47	$42.47	$42.47	$30.91	271
2017-11-17	$43.22	$43.22	$43.22	$43.22	$31.46	234
2017-11-16	$43.22	$43.22	$43.22	$43.22	$31.46	817
2017-11-15	$41.81	$41.81	$41.81	$41.81	$30.43	55
2017-11-14	$41.81	$41.81	$41.81	$41.81	$30.43	35
2017-11-13	$41.81	$41.81	$41.81	$41.81	$30.43	0
2017-11-10	$41.81	$41.81	$41.81	$41.81	$30.43	300
2017-11-09	$41.81	$41.81	$41.81	$41.81	$30.43	375
2017-11-08	$41.81	$41.81	$41.81	$41.81	$30.43	190
2017-11-07	$41.46	$41.46	$41.46	$41.46	$30.17	16
2017-11-06	$41.70	$41.70	$41.46	$41.46	$30.17	646
2017-11-03	$41.62	$41.62	$41.62	$41.62	$30.29	119
2017-11-02	$43.81	$43.92	$43.81	$43.92	$31.96	905
2017-11-01	$43.86	$43.86	$43.86	$43.86	$31.92	0
2017-10-31	$43.86	$43.86	$43.86	$43.86	$31.92	648
2017-10-30	$43.86	$43.86	$43.86	$43.86	$31.92	61
2017-10-27	$43.86	$43.86	$43.86	$43.86	$31.92	1,450
2017-10-26	$44.77	$44.77	$44.77	$44.77	$32.58	147
2017-10-25	$44.66	$44.66	$44.66	$44.66	$32.50	1,004
2017-10-24	$44.11	$44.11	$44.11	$44.11	$32.10	2
2017-10-23	$44.11	$44.11	$44.11	$44.11	$32.10	50
2017-10-20	$44.11	$44.11	$44.11	$44.11	$32.10	19,017
2017-10-19	$44.11	$44.11	$44.11	$44.11	$32.10	135
2017-10-18	$44.11	$44.11	$44.11	$44.11	$32.10	454
2017-10-17	$44.11	$44.11	$44.11	$44.11	$32.10	545
2017-10-16	$43.19	$43.19	$43.19	$43.19	$31.43	0
2017-10-13	$43.19	$43.19	$43.19	$43.19	$31.43	797
2017-10-12	$43.19	$43.19	$43.19	$43.19	$31.43	81
2017-10-11	$43.19	$43.19	$43.19	$43.19	$31.43	130
2017-10-10	$43.19	$43.19	$43.19	$43.19	$31.43	42
2017-10-09	$43.19	$43.19	$43.19	$43.19	$31.43	15
2017-10-06	$43.19	$43.19	$43.19	$43.19	$31.43	135
2017-10-05	$43.19	$43.19	$43.19	$43.19	$31.43	0
2017-10-04	$43.19	$43.19	$43.19	$43.19	$31.43	336
2017-10-03	$43.99	$43.99	$43.99	$43.99	$32.02	362
2017-10-02	$43.65	$44.12	$43.65	$44.12	$32.11	520
2017-09-29	$43.63	$43.63	$43.63	$43.63	$31.75	846
2017-09-28	$42.64	$42.64	$42.64	$42.64	$31.03	695
2017-09-27	$41.79	$42.25	$41.79	$42.25	$30.75	1,490
2017-09-26	$42.26	$42.42	$42.26	$42.42	$30.87	12,688
2017-09-25	$43.30	$43.30	$43.30	$43.30	$31.51	0
2017-09-22	$43.30	$43.30	$43.30	$43.30	$31.51	140
2017-09-21	$43.80	$44.21	$43.80	$44.21	$32.18	277
2017-09-20	$43.24	$43.70	$43.24	$43.70	$31.80	2,024
2017-09-19	$42.06	$42.06	$42.06	$42.06	$30.61	0
2017-09-18	$42.06	$42.06	$42.06	$42.06	$30.61	86
2017-09-15	$42.06	$42.06	$42.06	$42.06	$30.61	1,404
2017-09-14	$42.06	$42.06	$42.06	$42.06	$30.61	390
2017-09-13	$42.06	$42.06	$42.06	$42.06	$30.61	0
2017-09-12	$42.06	$42.06	$42.06	$42.06	$30.61	0
2017-09-11	$42.06	$42.06	$42.06	$42.06	$30.61	12
2017-09-08	$42.06	$42.06	$42.06	$42.06	$30.61	205
2017-09-07	$41.60	$41.60	$41.60	$41.60	$30.28	5,783
2017-09-06	$41.89	$41.89	$41.89	$41.89	$30.49	20
2017-09-05	$41.89	$41.89	$41.89	$41.89	$30.49	480
2017-09-01	$42.10	$42.10	$42.10	$42.10	$30.64	0
2017-08-31	$42.10	$42.10	$42.10	$42.10	$30.64	457
2017-08-30	$43.11	$43.11	$43.11	$43.11	$31.38	180
2017-08-29	$43.11	$43.11	$43.11	$43.11	$31.38	1,800
2017-08-28	$43.11	$43.11	$43.11	$43.11	$31.38	244
2017-08-25	$41.30	$41.30	$41.30	$41.30	$30.06	83
2017-08-24	$41.30	$41.30	$41.30	$41.30	$30.06	360
2017-08-23	$41.30	$41.30	$41.30	$41.30	$30.06	288
2017-08-22	$42.36	$42.36	$42.36	$42.36	$30.83	245
2017-08-21	$42.36	$42.36	$42.36	$42.36	$30.83	16
2017-08-18	$41.79	$42.36	$41.79	$42.36	$30.83	1,884
2017-08-17	$42.76	$42.76	$42.65	$42.65	$31.04	365
2017-08-16	$42.60	$42.60	$42.60	$42.60	$31.00	309
2017-08-15	$42.65	$42.65	$42.10	$42.10	$30.64	562
2017-08-14	$42.73	$42.73	$42.73	$42.73	$31.10	0
2017-08-11	$42.73	$42.73	$42.73	$42.73	$31.10	0
2017-08-10	$42.73	$42.73	$42.73	$42.73	$31.10	265
2017-08-09	$41.87	$42.73	$41.83	$42.73	$31.10	670
2017-08-08	$43.70	$43.70	$43.70	$43.70	$31.80	95
2017-08-07	$43.70	$43.70	$43.70	$43.70	$31.80	1,924
2017-08-04	$42.73	$42.73	$42.73	$42.73	$31.10	0
2017-08-03	$42.73	$42.73	$42.73	$42.73	$31.10	262
2017-08-02	$41.51	$41.51	$41.51	$41.51	$30.21	145
2017-08-01	$41.74	$41.74	$41.74	$41.74	$30.38	34
2017-07-31	$41.74	$41.74	$41.74	$41.74	$30.38	175
2017-07-28	$41.48	$41.48	$41.48	$41.48	$30.19	0
2017-07-27	$41.48	$41.57	$41.48	$41.48	$30.19	6,705
2017-07-26	$41.10	$41.20	$41.10	$41.20	$29.98	636
2017-07-25	$41.22	$41.27	$41.22	$41.27	$30.04	327
2017-07-24	$40.03	$40.12	$39.98	$40.12	$29.20	1,521
2017-07-21	$40.18	$40.18	$40.18	$40.18	$29.24	176
2017-07-20	$39.94	$39.94	$39.94	$39.94	$29.07	93
2017-07-19	$39.94	$39.94	$39.94	$39.94	$29.07	182
2017-07-18	$40.33	$40.33	$40.09	$40.09	$29.18	410
2017-07-17	$39.55	$39.55	$39.55	$39.55	$28.78	0
2017-07-14	$39.55	$39.55	$39.55	$39.55	$28.78	237
2017-07-13	$39.85	$39.85	$39.85	$39.85	$29.00	10,027
2017-07-12	$39.98	$39.98	$39.98	$39.98	$29.10	0
2017-07-11	$39.98	$39.98	$39.98	$39.98	$29.10	197
2017-07-10	$39.98	$39.98	$39.98	$39.98	$29.10	115
2017-07-07	$40.41	$40.41	$40.41	$40.41	$29.41	0
2017-07-06	$40.63	$40.63	$40.35	$40.41	$29.41	440
2017-07-05	$39.35	$39.35	$39.22	$39.22	$28.54	2,278
2017-07-03	$38.44	$38.44	$38.44	$38.44	$27.98	220
2017-06-30	$38.44	$38.44	$38.44	$38.44	$27.97	2,772
2017-06-29	$37.03	$37.03	$37.03	$37.03	$26.95	910
2017-06-28	$37.15	$37.15	$37.03	$37.03	$26.95	228
2017-06-27	$36.17	$36.30	$36.17	$36.30	$26.42	300
2017-06-26	$35.02	$35.02	$35.02	$35.02	$25.49	0
2017-06-23	$35.02	$35.02	$35.02	$35.02	$25.49	100
2017-06-22	$35.42	$35.42	$35.42	$35.42	$25.78	400
2017-06-21	$36.62	$36.62	$36.62	$36.62	$26.65	0
2017-06-20	$36.62	$36.62	$36.62	$36.62	$26.65	0
2017-06-19	$36.75	$36.75	$36.62	$36.62	$26.65	430
2017-06-16	$35.60	$35.60	$35.60	$35.60	$25.91	0
2017-06-15	$35.60	$35.60	$35.60	$35.60	$25.91	199
2017-06-14	$36.35	$36.35	$36.12	$36.12	$26.29	465
2017-06-13	$36.53	$36.53	$36.53	$36.53	$26.59	0
2017-06-12	$36.53	$36.53	$36.53	$36.53	$26.59	0
2017-06-09	$36.53	$36.53	$36.53	$36.53	$26.59	740
2017-06-08	$36.53	$36.53	$36.53	$36.53	$26.59	70
2017-06-07	$36.53	$36.53	$36.53	$36.53	$26.59	709
2017-06-06	$36.53	$36.53	$36.53	$36.53	$26.59	396
2017-06-05	$36.69	$36.69	$36.65	$36.65	$26.67	587
2017-06-02	$36.65	$36.93	$36.65	$36.93	$26.88	1,614
2017-06-01	$36.76	$36.76	$36.76	$36.76	$26.75	458
2017-05-31	$36.39	$36.39	$36.28	$36.28	$26.40	1,743
2017-05-30	$36.26	$36.26	$36.26	$36.26	$26.39	565
2017-05-26	$37.56	$37.56	$37.56	$37.56	$27.34	1,147
2017-05-25	$37.56	$37.56	$37.56	$37.56	$27.34	165
2017-05-24	$37.43	$37.43	$37.43	$37.43	$27.24	140
2017-05-23	$36.80	$36.80	$36.80	$36.80	$26.78	2,000
2017-05-22	$36.80	$36.80	$36.80	$36.80	$25.99	63
2017-05-19	$36.80	$36.80	$36.80	$36.80	$25.30	381
2017-05-18	$37.00	$37.00	$36.76	$36.80	$25.30	495
2017-05-17	$37.31	$37.31	$37.31	$37.31	$25.65	1,400
2017-05-16	$37.31	$37.31	$37.31	$37.31	$25.65	137
2017-05-15	$35.51	$35.51	$35.51	$35.51	$24.41	1,800
2017-05-12	$35.51	$35.51	$35.51	$35.51	$24.41	0
2017-05-11	$35.51	$35.51	$35.51	$35.51	$24.41	5,406
2017-05-10	$35.49	$35.49	$35.49	$35.49	$24.40	252
2017-05-09	$35.51	$35.51	$35.39	$35.49	$24.40	1,624
2017-05-08	$35.53	$35.53	$35.53	$35.53	$24.43	1,000
2017-05-05	$35.45	$35.45	$35.45	$35.45	$24.37	2,060
2017-05-04	$34.86	$34.86	$34.86	$34.86	$23.97	300
2017-05-03	$34.86	$34.86	$34.86	$34.86	$23.97	907
2017-05-02	$35.14	$35.14	$35.14	$35.14	$24.16	570
2017-05-01	$35.74	$35.74	$35.74	$35.74	$24.57	0
2017-04-28	$35.87	$35.87	$35.74	$35.74	$24.57	302
2017-04-27	$35.54	$35.54	$35.54	$35.54	$24.44	62
2017-04-26	$35.54	$35.54	$35.54	$35.54	$24.44	49
2017-04-25	$35.56	$35.56	$35.54	$35.54	$24.44	23,536
2017-04-24	$34.85	$35.02	$34.85	$35.02	$24.08	510
2017-04-21	$32.58	$32.58	$32.58	$32.58	$22.40	471
2017-04-20	$32.91	$32.91	$32.91	$32.91	$22.63	321
2017-04-19	$31.91	$31.91	$31.91	$31.91	$21.94	275
2017-04-18	$31.63	$31.63	$31.48	$31.48	$21.64	968
2017-04-17	$32.26	$32.26	$31.60	$31.97	$21.98	605
2017-04-13	$31.64	$31.64	$31.64	$31.64	$21.75	665
2017-04-12	$32.91	$32.91	$32.91	$32.91	$22.63	39
2017-04-11	$32.91	$32.91	$32.91	$32.91	$22.63	537
2017-04-10	$33.03	$33.03	$32.91	$32.91	$22.63	345
2017-04-07	$33.04	$33.04	$33.04	$33.04	$22.72	200
2017-04-06	$33.04	$33.04	$33.04	$33.04	$22.72	438
2017-04-05	$32.11	$32.11	$32.11	$32.11	$22.08	100
2017-04-04	$32.24	$32.24	$32.24	$32.24	$22.17	3,985
2017-04-03	$32.90	$32.90	$32.90	$32.90	$22.62	0
2017-03-31	$32.90	$32.90	$32.90	$32.90	$22.62	1,300
2017-03-30	$32.90	$32.90	$32.90	$32.90	$22.62	800
2017-03-29	$32.89	$32.89	$32.89	$32.89	$22.61	0
2017-03-28	$32.93	$33.12	$32.89	$32.89	$22.61	1,600
2017-03-27	$33.03	$33.03	$32.87	$32.87	$22.60	1,300
2017-03-24	$32.78	$33.02	$32.78	$33.02	$22.70	700
2017-03-23	$32.56	$32.56	$32.46	$32.46	$22.32	800
2017-03-22	$32.86	$32.86	$32.86	$32.86	$22.59	0
2017-03-21	$32.86	$32.86	$32.86	$32.86	$22.59	400
2017-03-20	$32.13	$32.13	$32.13	$32.13	$22.09	100
2017-03-17	$32.21	$32.21	$32.21	$32.21	$22.15	0
2017-03-16	$32.21	$32.21	$32.21	$32.21	$22.15	0
2017-03-15	$31.98	$32.21	$31.97	$32.21	$22.15	2,400
2017-03-14	$32.24	$32.28	$32.24	$32.28	$22.19	3,500
2017-03-13	$32.54	$32.54	$32.54	$32.54	$22.37	1,400
2017-03-10	$32.54	$32.54	$32.54	$32.54	$22.37	1,100
2017-03-09	$30.42	$30.42	$30.42	$30.42	$20.91	1,000
2017-03-08	$30.42	$30.42	$30.42	$30.42	$20.91	0
2017-03-07	$30.42	$30.42	$30.42	$30.42	$20.91	400
2017-03-06	$30.32	$30.32	$30.32	$30.32	$20.85	0
2017-03-03	$30.32	$30.32	$30.32	$30.32	$20.85	400
2017-03-02	$30.24	$30.24	$30.24	$30.24	$20.79	0
2017-03-01	$30.24	$30.24	$30.24	$30.24	$20.79	800
2017-02-28	$29.58	$29.58	$29.58	$29.58	$20.34	0
2017-02-27	$29.49	$29.64	$29.49	$29.58	$20.34	4,100
2017-02-24	$30.63	$30.63	$30.63	$30.63	$21.06	0
2017-02-23	$30.67	$30.67	$30.60	$30.63	$21.06	6,800
2017-02-22	$31.58	$31.58	$31.58	$31.58	$21.71	0
2017-02-21	$31.58	$31.58	$31.58	$31.58	$21.71	0
2017-02-17	$31.58	$31.58	$31.58	$31.58	$21.71	0
2017-02-16	$31.58	$31.58	$31.58	$31.58	$21.71	2,500
2017-02-15	$31.90	$31.90	$31.90	$31.90	$21.93	400
2017-02-14	$31.64	$31.64	$31.64	$31.64	$21.75	200
2017-02-13	$30.94	$30.94	$30.94	$30.94	$21.27	0
2017-02-10	$30.94	$30.94	$30.94	$30.94	$21.27	700
2017-02-09	$31.23	$31.23	$31.23	$31.23	$21.47	900
2017-02-08	$30.83	$30.83	$30.83	$30.83	$21.20	1,200
2017-02-07	$30.68	$30.68	$30.68	$30.68	$21.09	400
2017-02-06	$31.00	$31.00	$30.42	$30.42	$20.91	900
2017-02-03	$31.37	$31.37	$31.32	$31.32	$21.53	300
2017-02-02	$31.25	$31.25	$31.25	$31.25	$21.49	400
2017-02-01	$30.90	$30.90	$30.90	$30.90	$21.24	235
2017-01-31	$30.51	$30.51	$30.38	$30.38	$20.89	1,053
2017-01-30	$30.70	$30.83	$30.70	$30.83	$21.20	480
2017-01-27	$30.51	$30.51	$30.51	$30.51	$20.98	270
2017-01-26	$30.51	$30.51	$30.51	$30.51	$20.98	200
2017-01-25	$31.12	$31.12	$31.12	$31.12	$21.40	217
2017-01-24	$30.12	$30.12	$30.12	$30.12	$20.71	1,690
2017-01-23	$30.12	$30.12	$30.12	$30.12	$20.71	186
2017-01-20	$30.51	$30.51	$30.38	$30.38	$20.89	675
2017-01-19	$30.26	$30.26	$30.00	$30.00	$20.63	810
2017-01-18	$30.23	$30.36	$30.23	$30.36	$20.87	991
2017-01-17	$30.47	$30.47	$30.47	$30.47	$20.95	0
2017-01-13	$30.47	$30.47	$30.47	$30.47	$20.95	51
2017-01-12	$30.47	$30.47	$30.47	$30.47	$20.95	0
2017-01-11	$30.47	$30.47	$30.47	$30.47	$20.95	2,747
2017-01-10	$30.55	$30.55	$30.55	$30.55	$21.00	630
2017-01-09	$30.88	$30.88	$30.88	$30.88	$21.23	240
2017-01-06	$30.66	$30.66	$30.66	$30.66	$21.08	0
2017-01-05	$30.66	$30.66	$30.66	$30.66	$21.08	152
2017-01-04	$30.67	$30.67	$30.66	$30.66	$21.08	65,790
2017-01-03	$30.07	$30.07	$30.03	$30.03	$20.65	550
2016-12-30	$29.63	$29.63	$29.63	$29.63	$20.37	176
2016-12-29	$29.13	$29.43	$29.13	$29.43	$20.23	1,683
2016-12-28	$29.56	$29.56	$29.56	$29.56	$20.32	320
2016-12-27	$29.72	$29.72	$29.72	$29.72	$20.43	345
2016-12-23	$29.88	$29.88	$29.88	$29.88	$20.54	705
2016-12-22	$29.88	$29.88	$29.88	$29.88	$20.54	100
2016-12-21	$29.71	$29.71	$29.71	$29.71	$20.43	0
2016-12-20	$29.71	$29.71	$29.71	$29.71	$20.43	1,335
2016-12-19	$29.59	$29.59	$29.59	$29.59	$20.34	440
2016-12-16	$29.88	$29.88	$29.88	$29.88	$20.54	1,340
2016-12-15	$29.75	$29.75	$29.75	$29.75	$20.45	4,480
2016-12-14	$29.75	$29.75	$29.75	$29.75	$20.45	713
2016-12-13	$30.16	$30.32	$30.00	$30.32	$20.85	2,911
2016-12-12	$29.37	$29.37	$29.37	$29.37	$20.19	1,789
2016-12-09	$29.35	$29.56	$29.35	$29.37	$20.19	905
2016-12-08	$29.59	$29.59	$29.59	$29.59	$20.34	138
2016-12-07	$29.75	$29.75	$29.56	$29.56	$20.32	637
2016-12-06	$29.68	$30.12	$29.68	$30.12	$20.71	1,756
2016-12-05	$28.52	$28.62	$28.52	$28.62	$19.68	200
2016-12-02	$28.03	$28.03	$28.03	$28.03	$19.27	115
2016-12-01	$27.78	$27.78	$27.78	$27.78	$19.10	3,789
2016-11-30	$27.83	$27.83	$27.68	$27.78	$19.10	1,230
2016-11-29	$27.45	$27.45	$27.45	$27.45	$18.87	136
2016-11-28	$27.66	$27.66	$27.66	$27.66	$19.02	148
2016-11-25	$28.14	$28.14	$28.07	$28.07	$19.30	8,633
2016-11-23	$27.91	$27.91	$27.91	$27.91	$19.19	135
2016-11-22	$28.30	$28.30	$28.30	$28.30	$19.46	749
2016-11-21	$28.55	$28.55	$28.55	$28.55	$19.63	0
2016-11-18	$28.55	$28.55	$28.55	$28.55	$19.63	0
2016-11-17	$28.39	$28.55	$28.39	$28.55	$19.63	396
2016-11-16	$29.83	$29.83	$29.83	$29.83	$20.51	0
2016-11-15	$29.83	$29.83	$29.83	$29.83	$20.51	2,351
2016-11-14	$29.99	$29.99	$29.99	$29.99	$20.62	0
2016-11-11	$29.96	$29.99	$29.96	$29.99	$20.62	1,209
2016-11-10	$30.06	$30.06	$30.06	$30.06	$20.67	0
2016-11-09	$30.12	$30.12	$30.06	$30.06	$20.67	30,856
2016-11-08	$28.72	$28.72	$28.72	$28.72	$19.75	0
2016-11-07	$28.72	$28.72	$28.72	$28.72	$19.75	164
2016-11-04	$28.90	$28.90	$28.90	$28.90	$19.87	129
2016-11-03	$30.70	$30.70	$30.70	$30.70	$21.11	0
2016-11-02	$30.70	$30.70	$30.70	$30.70	$21.11	100
2016-11-01	$31.66	$31.70	$31.55	$31.70	$21.79	1,026
2016-10-31	$32.11	$32.11	$32.11	$32.11	$22.07	153
2016-10-28	$31.93	$32.11	$31.93	$32.11	$22.07	787
2016-10-27	$31.75	$32.23	$31.75	$32.23	$22.16	285
2016-10-26	$31.41	$31.41	$31.41	$31.41	$21.60	164
2016-10-25	$31.52	$31.52	$31.52	$31.52	$21.67	105
2016-10-24	$31.25	$31.52	$31.25	$31.52	$21.67	499
2016-10-21	$30.63	$30.63	$30.38	$30.38	$20.89	438
2016-10-20	$30.51	$30.51	$30.51	$30.51	$20.98	0
2016-10-19	$30.51	$30.51	$30.51	$30.51	$20.98	780
2016-10-18	$30.56	$30.56	$30.56	$30.56	$21.01	310
2016-10-17	$30.27	$30.50	$30.27	$30.50	$20.97	200
2016-10-14	$30.09	$30.09	$30.09	$30.09	$20.69	0
2016-10-13	$30.09	$30.09	$30.09	$30.09	$20.69	0
2016-10-12	$30.09	$30.09	$30.09	$30.09	$20.69	0
2016-10-11	$30.09	$30.09	$30.09	$30.09	$20.69	25
2016-10-10	$30.09	$30.09	$30.09	$30.09	$20.69	2,999
2016-10-07	$29.61	$29.61	$29.61	$29.61	$20.36	201
2016-10-06	$30.02	$30.02	$30.02	$30.02	$20.64	160
2016-10-05	$30.02	$30.02	$30.02	$30.02	$20.64	235
2016-10-04	$29.10	$29.10	$29.10	$29.10	$20.01	505
2016-10-03	$29.12	$29.12	$29.10	$29.10	$20.01	1,187
2016-09-30	$29.11	$29.11	$29.11	$29.11	$20.01	0
2016-09-29	$29.11	$29.11	$29.11	$29.11	$20.01	0
2016-09-28	$29.11	$29.11	$29.11	$29.11	$20.01	7,873
2016-09-27	$28.95	$28.95	$28.95	$28.95	$19.90	367
2016-09-26	$29.48	$29.48	$29.48	$29.48	$20.27	5
2016-09-23	$29.48	$29.48	$29.48	$29.48	$20.27	518
2016-09-22	$28.96	$28.96	$28.96	$28.96	$19.91	595
2016-09-21	$28.96	$28.96	$28.96	$28.96	$19.91	262
2016-09-20	$28.44	$28.44	$28.44	$28.44	$19.55	5,294
2016-09-19	$28.44	$28.44	$28.44	$28.44	$19.55	0
2016-09-16	$28.44	$28.44	$28.44	$28.44	$19.55	108
2016-09-15	$29.28	$29.28	$29.28	$29.28	$20.13	270
2016-09-14	$29.21	$29.21	$29.21	$29.21	$20.08	170
2016-09-13	$29.52	$29.52	$29.52	$29.52	$20.30	280
2016-09-12	$29.62	$29.62	$29.62	$29.62	$20.36	291
2016-09-09	$29.85	$29.85	$29.85	$29.85	$20.52	228
2016-09-08	$30.10	$30.27	$30.04	$30.27	$20.81	788
2016-09-07	$29.78	$29.78	$29.78	$29.78	$20.47	269
2016-09-06	$29.62	$29.62	$29.26	$29.26	$20.12	868
2016-09-02	$28.91	$28.91	$28.91	$28.91	$19.88	270
2016-09-01	$28.98	$28.98	$28.91	$28.91	$19.88	1,450
2016-08-31	$28.27	$28.27	$28.27	$28.27	$19.44	1,250
2016-08-30	$28.25	$28.25	$28.25	$28.25	$19.42	0
2016-08-29	$28.25	$28.25	$28.25	$28.25	$19.42	160
2016-08-26	$28.56	$28.56	$28.48	$28.48	$19.58	598
2016-08-25	$28.79	$28.79	$28.71	$28.71	$19.74	2,979
2016-08-24	$28.80	$29.08	$28.80	$29.08	$19.99	2,549
2016-08-23	$28.30	$28.44	$28.30	$28.44	$19.55	200
2016-08-22	$27.48	$27.48	$27.48	$27.48	$18.89	142
2016-08-19	$27.32	$27.32	$27.32	$27.32	$18.78	340
2016-08-18	$27.32	$27.32	$27.32	$27.32	$18.78	130
2016-08-17	$27.20	$27.32	$27.20	$27.32	$18.78	620
2016-08-16	$27.15	$27.15	$27.15	$27.15	$18.67	6,820
2016-08-15	$27.15	$27.15	$27.15	$27.15	$18.67	0
2016-08-12	$27.15	$27.15	$27.15	$27.15	$18.67	60
2016-08-11	$27.24	$27.24	$27.15	$27.15	$18.67	2,281
2016-08-10	$27.25	$27.25	$27.04	$27.04	$18.59	1,052
2016-08-09	$26.93	$27.16	$26.93	$27.07	$18.61	750
2016-08-08	$26.78	$26.78	$26.78	$26.78	$18.41	170
2016-08-05	$25.47	$25.47	$25.47	$25.47	$17.51	0
2016-08-04	$25.47	$25.47	$25.47	$25.47	$17.51	17,065
2016-08-03	$25.20	$25.25	$25.20	$25.20	$17.33	9,305
2016-08-02	$25.66	$25.66	$25.66	$25.66	$17.64	324
2016-08-01	$26.60	$26.60	$26.60	$26.60	$18.29	0
2016-07-29	$26.62	$26.64	$26.60	$26.60	$18.29	300
2016-07-28	$26.08	$26.08	$26.08	$26.08	$17.93	305
2016-07-27	$26.03	$26.03	$26.03	$26.03	$17.90	387
2016-07-26	$25.89	$25.89	$25.89	$25.89	$17.80	171
2016-07-25	$26.29	$26.29	$26.29	$26.29	$18.08	1,426
2016-07-22	$26.56	$26.62	$26.41	$26.41	$18.16	817
2016-07-21	$26.19	$26.19	$26.19	$26.19	$18.01	185
2016-07-20	$26.19	$26.19	$26.19	$26.19	$18.01	370
2016-07-19	$25.88	$25.88	$25.88	$25.88	$17.79	30
2016-07-18	$25.88	$25.88	$25.88	$25.88	$17.79	150
2016-07-15	$25.47	$25.47	$25.47	$25.47	$17.51	0
2016-07-14	$24.35	$25.54	$24.35	$25.47	$17.51	1,649
2016-07-13	$22.69	$22.69	$22.69	$22.69	$15.60	274
2016-07-12	$22.05	$22.05	$22.05	$22.05	$15.16	100
2016-07-11	$22.22	$22.22	$22.05	$22.05	$15.16	637
2016-07-08	$21.58	$21.58	$21.58	$21.58	$14.84	758
2016-07-07	$20.96	$20.96	$20.96	$20.96	$14.41	6,973
2016-07-06	$20.96	$20.96	$20.96	$20.96	$14.41	819
2016-07-05	$21.14	$21.33	$21.06	$21.06	$14.48	13,313
2016-07-01	$22.15	$22.15	$22.12	$22.12	$15.21	843
2016-06-30	$22.45	$22.45	$22.30	$22.30	$15.33	868
2016-06-29	$22.20	$22.20	$22.20	$22.20	$15.26	175
2016-06-28	$20.60	$20.60	$20.60	$20.60	$14.16	50
2016-06-27	$20.95	$20.95	$20.60	$20.60	$14.16	1,145
2016-06-24	$25.59	$25.59	$25.59	$25.59	$17.59	0
2016-06-23	$25.59	$25.59	$25.59	$25.59	$17.59	316
2016-06-22	$25.08	$25.22	$25.04	$25.22	$17.34	629
2016-06-21	$24.85	$24.95	$24.71	$24.71	$16.99	1,506
2016-06-20	$24.35	$24.35	$24.35	$24.35	$16.74	5,140
2016-06-17	$24.00	$24.00	$24.00	$24.00	$16.50	970
2016-06-16	$23.49	$23.62	$23.49	$23.62	$16.24	1,314
2016-06-15	$23.76	$23.76	$23.45	$23.45	$16.12	7,679
2016-06-14	$23.54	$23.54	$23.54	$23.54	$16.18	670
2016-06-13	$23.77	$23.77	$23.54	$23.54	$16.18	771
2016-06-10	$23.99	$23.99	$23.99	$23.99	$16.49	306
2016-06-09	$25.48	$25.66	$25.36	$25.36	$17.44	1,250
2016-06-08	$25.99	$26.02	$25.90	$25.90	$17.81	4,456
2016-06-07	$26.60	$26.60	$25.78	$25.78	$17.72	1,474
2016-06-06	$26.07	$26.07	$26.07	$26.07	$17.92	672
2016-06-03	$26.07	$26.07	$26.07	$26.07	$17.92	260
2016-06-02	$26.11	$26.11	$26.07	$26.07	$17.92	1,334
2016-06-01	$26.26	$26.26	$26.26	$26.26	$18.05	469
2016-05-31	$26.59	$26.89	$26.59	$26.59	$18.28	670
2016-05-27	$27.19	$27.19	$27.19	$27.19	$18.69	0
2016-05-26	$27.47	$27.47	$27.19	$27.19	$18.69	645
2016-05-25	$27.19	$27.19	$27.19	$27.19	$18.69	1,345
2016-05-24	$25.86	$25.86	$25.86	$25.86	$17.78	310
2016-05-23	$25.86	$25.86	$25.86	$25.86	$17.78	7,991
2016-05-20	$25.66	$25.86	$25.66	$25.86	$17.78	445
2016-05-19	$25.58	$25.58	$25.51	$25.51	$17.54	489
2016-05-18	$25.90	$25.90	$25.90	$25.90	$17.81	74
2016-05-17	$26.04	$26.04	$25.90	$25.90	$17.81	650
2016-05-16	$26.63	$26.63	$26.63	$26.63	$18.31	592
2016-05-13	$26.34	$26.63	$26.34	$26.63	$17.97	800
2016-05-12	$26.65	$26.65	$26.65	$26.65	$17.99	1,714
2016-05-11	$26.51	$26.71	$26.51	$26.58	$17.94	923
2016-05-10	$26.66	$26.66	$26.66	$26.66	$17.99	135
2016-05-09	$26.74	$26.74	$26.70	$26.70	$18.02	352
2016-05-06	$27.25	$27.25	$27.25	$27.25	$18.39	2,875
2016-05-05	$27.25	$27.25	$27.25	$27.25	$18.39	210
2016-05-04	$27.49	$27.49	$27.32	$27.48	$18.55	943
2016-05-03	$28.43	$28.43	$28.43	$28.43	$19.19	3,008
2016-05-02	$28.74	$28.74	$28.73	$28.73	$19.39	802
2016-04-29	$28.56	$28.56	$28.56	$28.56	$19.27	244
2016-04-28	$28.50	$28.50	$28.50	$28.50	$19.23	40,440
2016-04-27	$28.34	$28.34	$28.34	$28.34	$19.13	401
2016-04-26	$28.24	$28.24	$28.22	$28.22	$19.04	730
2016-04-25	$28.09	$28.09	$28.09	$28.09	$18.96	1,330
2016-04-22	$28.47	$28.47	$28.47	$28.47	$19.21	0
2016-04-21	$28.47	$28.47	$28.47	$28.47	$19.21	750
2016-04-20	$28.65	$28.65	$28.65	$28.65	$19.33	5,560
2016-04-19	$28.73	$28.73	$28.73	$28.73	$19.39	710
2016-04-18	$28.73	$28.73	$28.73	$28.73	$19.39	425
2016-04-15	$28.31	$28.31	$28.31	$28.31	$19.10	922
2016-04-14	$28.31	$28.31	$28.31	$28.31	$19.10	2,066
2016-04-13	$28.31	$28.31	$28.31	$28.31	$19.10	760
2016-04-12	$27.83	$27.83	$27.83	$27.83	$18.78	62
2016-04-11	$27.95	$27.95	$27.83	$27.83	$18.78	216
2016-04-08	$27.76	$27.76	$27.76	$27.76	$18.73	948
2016-04-07	$27.53	$27.53	$27.37	$27.37	$18.47	591
2016-04-06	$28.09	$28.09	$28.09	$28.09	$18.96	180
2016-04-05	$27.65	$27.85	$27.65	$27.85	$18.79	492
2016-04-04	$27.94	$27.94	$27.94	$27.94	$18.85	21
2016-04-01	$27.94	$27.94	$27.94	$27.94	$18.85	1,959
2016-03-31	$28.29	$28.29	$27.94	$27.94	$18.85	323
2016-03-30	$27.64	$27.98	$27.64	$27.98	$18.88	948
2016-03-29	$26.77	$27.00	$26.77	$27.00	$18.22	904
2016-03-28	$26.72	$26.72	$26.72	$26.72	$18.03	264
2016-03-24	$26.58	$26.58	$26.58	$26.58	$17.94	8,519
2016-03-23	$27.08	$27.08	$27.08	$27.08	$18.28	1,604
2016-03-22	$27.97	$27.97	$27.94	$27.94	$18.86	1,616
2016-03-21	$27.87	$27.87	$27.82	$27.82	$18.77	3,695
2016-03-18	$28.43	$28.43	$28.43	$28.43	$19.19	3,626
2016-03-17	$28.01	$28.05	$28.01	$28.05	$18.93	3,935
2016-03-16	$27.44	$27.47	$27.44	$27.47	$18.54	2,021
2016-03-15	$27.88	$28.04	$27.88	$28.04	$18.92	464
2016-03-14	$28.31	$28.31	$28.31	$28.31	$19.10	1,242
2016-03-11	$28.23	$28.73	$28.23	$28.73	$19.39	1,993
2016-03-10	$26.93	$26.93	$26.93	$26.93	$18.17	1,341
2016-03-09	$26.33	$26.47	$26.33	$26.33	$17.77	1,465
2016-03-08	$26.27	$26.27	$26.24	$26.24	$17.71	453
2016-03-07	$25.51	$25.74	$25.51	$25.61	$17.28	1,507
2016-03-04	$25.99	$25.99	$25.96	$25.96	$17.52	521
2016-03-03	$26.11	$26.18	$26.11	$26.14	$17.64	981
2016-03-02	$26.28	$26.38	$26.28	$26.38	$17.80	2,074
2016-03-01	$25.76	$25.76	$25.76	$25.76	$17.38	310
2016-02-29	$25.63	$25.95	$25.63	$25.79	$17.40	1,010
2016-02-26	$26.72	$26.72	$26.30	$26.30	$17.75	1,149
2016-02-25	$26.94	$27.34	$26.94	$27.34	$18.45	2,117
2016-02-24	$27.35	$27.35	$27.35	$27.35	$18.46	1,448
2016-02-23	$27.35	$27.35	$27.30	$27.35	$18.46	5,208
2016-02-22	$27.94	$27.94	$27.94	$27.94	$18.86	14,050
2016-02-19	$26.85	$26.85	$26.85	$26.85	$18.12	780
2016-02-18	$26.90	$26.95	$26.85	$26.85	$18.12	1,404
2016-02-17	$28.25	$28.49	$28.25	$28.49	$19.22	2,411
2016-02-16	$27.43	$27.55	$27.43	$27.55	$18.59	1,152
2016-02-12	$26.02	$26.02	$26.02	$26.02	$17.56	1,110
2016-02-11	$26.40	$26.40	$25.95	$26.02	$17.56	31,960
2016-02-10	$26.49	$26.49	$26.35	$26.43	$17.84	743
2016-02-09	$25.98	$25.98	$25.98	$25.98	$17.53	630
2016-02-08	$26.42	$26.42	$25.75	$25.98	$17.53	3,017
2016-02-05	$28.25	$28.25	$28.25	$28.25	$19.06	870
2016-02-04	$28.25	$28.25	$28.25	$28.25	$19.06	360
2016-02-03	$27.59	$27.67	$27.59	$27.67	$18.68	37,333
2016-02-02	$28.26	$28.26	$28.26	$28.26	$19.07	83
2016-02-01	$28.34	$28.34	$28.26	$28.26	$19.07	1,029
2016-01-29	$28.39	$28.78	$28.39	$28.78	$19.42	599
2016-01-28	$28.59	$28.59	$28.31	$28.31	$19.11	751
2016-01-27	$29.01	$29.20	$28.84	$28.84	$19.46	2,488
2016-01-26	$29.20	$29.25	$29.20	$29.23	$19.73	4,709
2016-01-25	$28.87	$28.87	$28.71	$28.73	$19.39	3,855
2016-01-22	$28.30	$28.31	$28.09	$28.09	$18.96	16,559
2016-01-21	$26.94	$27.80	$26.94	$27.43	$18.51	21,579
2016-01-20	$26.86	$26.86	$26.48	$26.48	$17.87	826
2016-01-19	$27.70	$27.70	$27.20	$27.20	$18.36	2,181
2016-01-15	$28.08	$28.08	$28.08	$28.08	$18.95	0
2016-01-14	$28.10	$28.10	$28.08	$28.08	$18.95	932
2016-01-13	$28.97	$28.99	$28.97	$28.98	$19.56	1,451
2016-01-12	$29.12	$29.16	$29.06	$29.11	$19.65	1,425
2016-01-11	$29.11	$29.11	$28.81	$28.81	$19.44	964
2016-01-08	$30.22	$30.22	$30.22	$30.22	$20.39	0
2016-01-07	$29.89	$30.22	$29.89	$30.22	$20.39	888
2016-01-06	$30.70	$30.70	$30.70	$30.70	$20.72	124
2016-01-05	$30.31	$30.31	$30.31	$30.31	$20.46	1,962
2016-01-04	$30.21	$30.22	$30.21	$30.22	$20.39	344
2015-12-31	$31.20	$31.20	$31.20	$31.20	$21.06	618
2015-12-30	$31.18	$31.72	$31.18	$31.45	$21.22	4,264
2015-12-29	$31.66	$31.66	$31.42	$31.42	$21.20	220
2015-12-28	$31.06	$31.06	$31.06	$31.06	$20.96	310
2015-12-24	$31.06	$31.06	$31.06	$31.06	$20.96	730
2015-12-23	$31.10	$31.10	$31.06	$31.06	$20.96	730
2015-12-22	$31.31	$31.31	$31.27	$31.27	$21.10	664
2015-12-21	$30.88	$30.88	$30.88	$30.88	$20.84	1,513
2015-12-18	$30.46	$30.63	$30.36	$30.63	$20.67	4,908
2015-12-17	$30.13	$30.13	$30.13	$30.13	$20.33	1,667
2015-12-16	$30.17	$30.17	$30.17	$30.17	$20.36	0
2015-12-15	$30.17	$30.17	$30.17	$30.17	$20.36	256
2015-12-14	$29.42	$29.42	$29.42	$29.42	$19.85	478
2015-12-11	$29.42	$29.42	$29.42	$29.42	$19.85	1,822
2015-12-10	$29.42	$29.42	$29.42	$29.42	$19.85	2,131
2015-12-09	$30.13	$30.13	$30.08	$30.08	$20.30	747
2015-12-08	$30.48	$30.48	$30.48	$30.48	$20.57	211
2015-12-07	$30.35	$30.35	$30.35	$30.35	$20.48	449
2015-12-04	$29.86	$29.86	$29.86	$29.86	$20.15	0
2015-12-03	$29.86	$29.86	$29.86	$29.86	$20.15	670
2015-12-02	$29.86	$29.86	$29.86	$29.86	$20.15	1,600
2015-12-01	$29.86	$29.86	$29.86	$29.86	$20.15	0
2015-11-30	$29.86	$29.86	$29.86	$29.86	$20.15	0
2015-11-27	$29.86	$29.86	$29.86	$29.86	$20.15	1,210
2015-11-25	$29.86	$29.86	$29.86	$29.86	$20.15	6,855
2015-11-24	$30.41	$30.41	$30.41	$30.41	$20.52	1,720
2015-11-23	$30.41	$30.41	$30.41	$30.41	$20.52	16,810
2015-11-20	$30.65	$30.65	$30.65	$30.65	$20.68	318
2015-11-19	$30.65	$30.65	$30.65	$30.65	$20.68	2,750
2015-11-18	$30.26	$30.39	$30.26	$30.26	$20.42	1,050
2015-11-13	$30.23	$30.23	$30.23	$30.23	$20.40	595
2015-11-12	$30.10	$30.10	$29.93	$29.93	$20.20	4,399
2015-11-11	$30.32	$30.32	$30.32	$30.32	$20.46	0
2015-11-10	$30.32	$30.32	$30.32	$30.32	$20.46	203
2015-11-09	$29.73	$30.05	$29.73	$30.05	$20.28	1,149
2015-11-06	$30.48	$30.48	$30.48	$30.48	$20.57	200
2015-11-05	$27.96	$27.96	$27.96	$27.96	$18.87	2,470
2015-11-04	$27.85	$27.85	$27.81	$27.81	$18.77	3,147
2015-11-03	$29.21	$29.21	$29.21	$29.21	$19.71	1,744
2015-11-02	$29.33	$29.33	$29.33	$29.33	$19.79	1,728
2015-10-30	$29.06	$29.19	$29.04	$29.19	$19.70	0
2015-10-29	$29.06	$29.19	$29.04	$29.19	$19.70	646
2015-10-28	$29.41	$29.41	$29.37	$29.37	$19.82	0
2015-10-27	$29.41	$29.41	$29.37	$29.37	$19.82	1,428
2015-10-26	$29.79	$29.84	$29.71	$29.71	$20.05	474
2015-10-23	$29.66	$29.66	$29.66	$29.66	$20.01	2,012
2015-10-22	$30.29	$30.29	$30.29	$30.29	$20.44	964
2015-10-21	$30.04	$30.39	$30.04	$30.39	$20.51	525
2015-10-20	$29.85	$29.89	$29.85	$29.89	$20.17	0
2015-10-19	$29.85	$29.89	$29.85	$29.89	$20.17	529
2015-10-16	$29.81	$29.81	$29.77	$29.77	$20.09	803
2015-10-15	$29.25	$29.46	$29.16	$29.16	$19.68	0
2015-10-14	$29.25	$29.46	$29.16	$29.16	$19.68	979
2015-10-13	$29.47	$29.47	$29.47	$29.47	$19.89	0
2015-10-12	$29.47	$29.47	$29.47	$29.47	$19.89	0
2015-10-09	$29.47	$29.47	$29.47	$29.47	$19.89	337
2015-10-08	$30.06	$30.06	$29.78	$29.78	$20.10	0
2015-10-07	$30.06	$30.06	$29.78	$29.78	$20.10	41,804
2015-10-06	$28.91	$28.91	$28.91	$28.91	$19.51	0
2015-10-05	$28.91	$28.91	$28.91	$28.91	$19.51	1,627
2015-10-02	$28.67	$28.67	$28.67	$28.67	$19.35	1,238
2015-10-01	$29.07	$29.07	$29.07	$29.07	$19.62	0
2015-09-30	$29.07	$29.07	$29.07	$29.07	$19.62	740
2015-09-29	$28.55	$28.60	$28.55	$28.60	$19.30	350
2015-09-28	$28.16	$28.16	$28.16	$28.16	$19.00	6,222
2015-09-25	$28.97	$28.97	$28.95	$28.95	$19.54	2,840
2015-09-24	$27.99	$27.99	$27.99	$27.99	$18.89	0
2015-09-23	$27.99	$27.99	$27.99	$27.99	$18.89	0
2015-09-22	$27.99	$27.99	$27.99	$27.99	$18.89	1,670
2015-09-21	$28.75	$28.94	$28.75	$28.94	$19.53	6,608
2015-09-18	$29.40	$29.40	$28.92	$29.01	$19.58	14,750
2015-09-17	$30.09	$30.09	$30.05	$30.05	$20.28	1,690
2015-09-16	$29.91	$30.20	$29.91	$30.20	$20.38	620
2015-09-15	$29.91	$29.91	$29.91	$29.91	$20.19	1,035
2015-09-14	$29.80	$30.04	$29.80	$30.04	$20.27	1,204
2015-09-11	$29.80	$29.80	$29.80	$29.80	$20.11	143
2015-09-10	$30.11	$30.11	$30.11	$30.11	$20.32	0
2015-09-09	$30.11	$30.11	$30.11	$30.11	$20.32	600
2015-09-08	$30.25	$30.29	$30.25	$30.29	$20.44	2,395
2015-09-04	$29.52	$29.52	$29.52	$29.52	$19.92	0
2015-09-03	$29.52	$29.52	$29.52	$29.52	$19.92	0
2015-09-02	$29.52	$29.52	$29.52	$29.52	$19.92	0
2015-09-01	$29.52	$29.52	$29.52	$29.52	$19.92	0
2015-08-31	$29.52	$29.52	$29.52	$29.52	$19.92	511
2015-08-28	$29.55	$29.55	$29.55	$29.55	$19.94	618
2015-08-27	$30.02	$30.02	$30.02	$30.02	$20.26	0
2015-08-26	$30.02	$30.02	$30.02	$30.02	$20.26	0
2015-08-25	$30.02	$30.02	$30.02	$30.02	$20.26	64,256
2015-08-24	$28.60	$28.95	$28.45	$28.45	$19.20	1,074
2015-08-21	$30.48	$30.48	$30.48	$30.48	$20.57	0
2015-08-20	$30.48	$30.48	$30.48	$30.48	$20.57	240
2015-08-19	$31.40	$31.69	$31.40	$31.69	$21.39	590
2015-08-18	$31.42	$31.42	$31.42	$31.42	$21.20	0
2015-08-17	$31.42	$31.42	$31.42	$31.42	$21.20	0
2015-08-14	$31.42	$31.42	$31.42	$31.42	$21.20	170
2015-08-13	$30.90	$31.10	$30.90	$31.10	$20.99	0
2015-08-12	$30.90	$31.10	$30.90	$31.10	$20.99	0
2015-08-11	$30.90	$31.10	$30.90	$31.10	$20.99	0
2015-08-10	$30.90	$31.10	$30.90	$31.10	$20.99	0
2015-08-07	$30.90	$31.10	$30.90	$31.10	$20.99	1,231
2015-08-06	$30.24	$30.24	$30.20	$30.20	$20.38	0
2015-08-05	$30.24	$30.24	$30.20	$30.20	$20.38	435
2015-08-04	$30.06	$30.19	$30.06	$30.19	$20.37	0
2015-08-03	$30.06	$30.19	$30.06	$30.19	$20.37	0
2015-07-31	$30.06	$30.19	$30.06	$30.19	$20.37	600
2015-07-30	$30.18	$30.18	$30.05	$30.05	$20.28	0
2015-07-29	$30.18	$30.18	$30.05	$30.05	$20.28	474
2015-07-28	$30.32	$30.44	$30.32	$30.44	$20.54	299
2015-07-27	$29.83	$29.83	$29.79	$29.79	$20.10	387
2015-07-24	$30.51	$30.51	$30.39	$30.39	$20.51	0
2015-07-23	$30.51	$30.51	$30.39	$30.39	$20.51	17,850
2015-07-22	$29.68	$29.68	$29.60	$29.60	$19.98	0
2015-07-21	$29.68	$29.68	$29.60	$29.60	$19.98	0
2015-07-20	$29.68	$29.68	$29.60	$29.60	$19.98	0
2015-07-17	$29.68	$29.68	$29.60	$29.60	$19.98	0
2015-07-16	$29.68	$29.68	$29.60	$29.60	$19.98	0
2015-07-15	$29.68	$29.68	$29.60	$29.60	$19.98	0
2015-07-14	$29.68	$29.68	$29.60	$29.60	$19.98	0
2015-07-13	$29.68	$29.68	$29.60	$29.60	$19.98	0
2015-07-10	$29.68	$29.68	$29.60	$29.60	$19.98	2,477
2015-07-09	$27.31	$27.31	$27.17	$27.30	$18.42	0
2015-07-08	$27.31	$27.31	$27.17	$27.30	$18.42	0
2015-07-07	$27.31	$27.31	$27.17	$27.30	$18.42	660
2015-07-06	$27.52	$27.52	$27.52	$27.52	$18.57	330
2015-07-02	$29.02	$29.02	$29.02	$29.02	$19.58	383
2015-07-01	$29.73	$29.91	$29.73	$29.91	$20.19	0
2015-06-29	$29.73	$29.91	$29.73	$29.91	$20.19	0
2015-06-26	$29.73	$29.91	$29.73	$29.91	$20.19	820
2015-06-25	$29.37	$29.67	$29.37	$29.63	$20.00	0
2015-06-24	$29.37	$29.67	$29.37	$29.63	$20.00	640
2015-06-23	$30.16	$30.45	$30.16	$30.45	$20.55	0
2015-06-22	$30.16	$30.45	$30.16	$30.45	$20.55	878
2015-06-19	$27.99	$27.99	$27.99	$27.99	$18.89	0
2015-06-18	$27.99	$27.99	$27.99	$27.99	$18.89	0
2015-06-17	$27.99	$27.99	$27.99	$27.99	$18.89	120
2015-06-16	$28.47	$28.47	$28.47	$28.47	$19.21	200
2015-06-15	$28.66	$28.66	$28.53	$28.53	$19.25	0
2015-06-12	$28.66	$28.66	$28.53	$28.53	$19.25	0
2015-06-11	$28.66	$28.66	$28.53	$28.53	$19.25	0
2015-06-10	$28.66	$28.66	$28.53	$28.53	$19.25	0
2015-06-09	$28.66	$28.66	$28.53	$28.53	$19.25	587
2015-06-08	$28.01	$28.01	$28.01	$28.01	$18.90	222
2015-06-05	$28.98	$28.98	$28.57	$28.57	$19.28	102,104
2015-06-04	$30.20	$30.20	$30.20	$30.20	$20.38	203

Erste Group Bank AG (EBKOF) News Headlines

Recent Erste Group Bank AG (EBKOF) News

Similar Companies to Erste Group Bank AG (EBKOF) 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	--	--	--

Erste Group Bank AG (EBKOF) Exchange: PINK

$48.49 ($-0.52) -1.06%

Erste Group Bank AG - Daily Information

About Erste Group Bank AG (EBKOF)

Invest in Erste Group Bank AG (EBKOF)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Erste Group Bank AG (EBKOF)

Erste Group Bank AG (EBKOF) News Headlines

Recent Erste Group Bank AG (EBKOF) News

Similar Companies to Erste Group Bank AG (EBKOF) in the None Industry