Guangdong Investment Ltd (GGDVY) Stock

Data as of May 3, 2024

$27.45 ($1.37) 5.25%

Guangdong Investment Ltd - Daily Information

Click for more stock information on Guangdong Investment Ltd.

Daily Information	Data
Date	May 3, 2024
Open	$27.69
Previous Close	$27.45
High	$27.69
Low	$27.14
Adjusted Open	$27.69
Previous Adjusted Close	$27.45
Adjusted High	$27.69
Adjusted Low	$27.14

About Guangdong Investment Ltd (GGDVY)

Guangdong Investment Limited is engaged in investment holding, property holding and investment, investing in infrastructure and energy projects, water supply to Hong Kong and Shenzhen and Dongguan, hotel ownership and operations, hotel management and department stores operations. It has seven segments: property investment and development segment; toll roads and bridges segment; water distribution segment; electric power generation segment; hotel operations and management segment; department stores segment, and others segment. As of December 31, 2011, its subsidiaries included Global Head Developments Limited, Fill Success Investments Limited, GH Water Supply (Holdings) Limited, Guangdong Hotel Limited, Guangdong Properties Holdings Limited, Guangdong Nan Fang (Holdings) Co. Ltd., Guangdong Teemall Department Stores Ltd. and others.

Invest in Guangdong Investment Ltd (GGDVY)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Guangdong Investment Ltd (GGDVY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$27.69	$27.69	$27.14	$27.45	$27.45	2,817
2024-05-02	$26.08	$26.08	$26.08	$26.08	$26.08	100
2024-05-01	$26.08	$26.08	$26.08	$26.08	$26.08	8
2024-04-30	$26.08	$26.08	$26.08	$26.08	$26.08	36
2024-04-29	$25.95	$26.08	$25.95	$26.08	$26.08	579
2024-04-26	$24.84	$24.84	$24.15	$24.26	$24.26	3,651
2024-04-25	$23.31	$24.09	$23.29	$23.53	$23.53	11,231
2024-04-24	$21.10	$21.10	$21.10	$21.10	$21.10	72
2024-04-23	$21.10	$21.10	$21.10	$21.10	$21.10	323
2024-04-22	$22.46	$22.46	$22.46	$22.46	$22.46	3
2024-04-19	$22.46	$22.46	$22.46	$22.46	$22.46	2
2024-04-18	$22.05	$22.46	$22.05	$22.46	$22.46	325
2024-04-17	$22.45	$22.45	$22.45	$22.45	$22.45	0
2024-04-16	$22.45	$22.45	$22.45	$22.45	$22.45	30
2024-04-15	$22.45	$22.45	$22.45	$22.45	$22.45	17
2024-04-12	$22.45	$22.45	$22.45	$22.45	$22.45	72
2024-04-11	$22.45	$22.45	$22.45	$22.45	$22.45	27
2024-04-10	$22.45	$22.45	$22.45	$22.45	$22.45	346
2024-04-09	$22.56	$22.56	$22.56	$22.56	$22.56	31
2024-04-08	$22.56	$22.56	$22.56	$22.56	$22.56	10
2024-04-05	$22.56	$22.56	$22.56	$22.56	$22.56	61
2024-04-04	$22.56	$22.56	$22.56	$22.56	$22.56	29
2024-04-03	$22.56	$22.56	$22.56	$22.56	$22.56	156
2024-04-02	$22.56	$22.56	$22.56	$22.56	$22.56	45
2024-04-01	$22.56	$22.56	$22.56	$22.56	$22.56	45
2024-03-28	$22.56	$22.56	$22.56	$22.56	$22.56	100
2024-03-27	$22.56	$22.56	$22.56	$22.56	$22.56	265
2024-03-26	$29.68	$29.68	$29.68	$29.68	$29.68	28
2024-03-25	$29.68	$29.68	$29.68	$29.68	$29.68	20
2024-03-22	$29.68	$29.68	$29.68	$29.68	$29.68	14
2024-03-21	$29.68	$29.68	$29.68	$29.68	$29.68	0
2024-03-20	$29.68	$29.68	$29.68	$29.68	$29.68	267
2024-03-19	$31.25	$31.25	$31.04	$31.04	$31.04	769
2024-03-18	$30.33	$30.33	$30.33	$30.33	$30.33	86
2024-03-15	$30.33	$30.33	$30.33	$30.33	$30.33	5
2024-03-14	$30.33	$30.33	$30.33	$30.33	$30.33	138
2024-03-13	$30.33	$30.33	$30.33	$30.33	$30.33	12
2024-03-12	$30.33	$30.33	$30.33	$30.33	$30.33	200
2024-03-11	$30.33	$30.33	$30.33	$30.33	$30.33	200
2024-03-08	$29.50	$29.50	$29.50	$29.50	$29.50	68
2024-03-07	$29.50	$29.50	$29.50	$29.50	$29.50	61
2024-03-06	$29.50	$29.50	$29.50	$29.50	$29.50	58
2024-03-05	$29.50	$29.50	$29.50	$29.50	$29.50	175
2024-03-04	$29.50	$29.50	$29.50	$29.50	$29.50	34
2024-03-01	$29.50	$29.50	$29.50	$29.50	$29.50	3
2024-02-29	$29.25	$29.50	$29.25	$29.50	$29.50	503
2024-02-28	$28.76	$28.76	$28.76	$28.76	$28.76	26
2024-02-27	$28.76	$28.76	$28.76	$28.76	$28.76	181
2024-02-26	$28.80	$28.80	$28.76	$28.76	$28.76	713
2024-02-23	$30.17	$30.17	$30.17	$30.17	$30.17	279
2024-02-22	$30.17	$30.17	$30.17	$30.17	$30.17	55
2024-02-21	$29.58	$30.17	$29.58	$30.17	$30.17	378
2024-02-20	$29.96	$29.96	$29.45	$29.79	$29.79	1,912
2024-02-16	$27.98	$28.15	$27.98	$28.15	$28.15	837
2024-02-15	$27.18	$27.51	$27.13	$27.51	$27.51	924
2024-02-14	$27.55	$27.55	$27.55	$27.55	$27.55	159
2024-02-13	$27.65	$27.65	$27.65	$27.65	$27.65	156
2024-02-12	$27.65	$27.65	$27.65	$27.65	$27.65	256
2024-02-09	$27.10	$27.32	$27.10	$27.21	$27.21	2,558
2024-02-08	$27.95	$27.95	$27.95	$27.95	$27.95	220
2024-02-07	$27.52	$28.06	$27.52	$28.06	$28.06	486
2024-02-06	$26.79	$26.79	$26.79	$26.79	$26.79	82
2024-02-05	$26.75	$26.79	$26.63	$26.79	$26.79	695
2024-02-02	$27.74	$27.86	$27.48	$27.86	$27.86	11,047
2024-02-01	$28.62	$28.62	$28.40	$28.40	$28.40	1,054
2024-01-31	$28.61	$29.26	$28.61	$28.88	$28.88	29,147
2024-01-30	$30.57	$30.65	$30.48	$30.65	$30.65	3,151
2024-01-29	$32.92	$32.92	$32.34	$32.50	$32.50	2,077
2024-01-26	$36.17	$36.18	$36.09	$36.09	$36.09	6,624
2024-01-25	$37.42	$37.70	$37.42	$37.70	$37.70	2,016
2024-01-24	$36.51	$36.51	$36.51	$36.51	$36.51	12,134
2024-01-23	$36.31	$36.51	$36.09	$36.51	$36.51	9,726
2024-01-22	$35.74	$35.97	$35.42	$35.97	$35.97	12,272
2024-01-19	$36.98	$37.27	$36.98	$37.05	$37.05	1,201
2024-01-18	$37.49	$37.67	$37.49	$37.67	$37.67	783
2024-01-17	$36.63	$36.63	$36.63	$36.63	$36.63	792
2024-01-16	$38.48	$38.48	$38.20	$38.34	$38.34	2,131
2024-01-12	$39.86	$40.22	$39.86	$39.86	$39.86	1,159
2024-01-11	$39.22	$39.22	$39.22	$39.22	$39.22	540
2024-01-10	$38.59	$38.59	$38.59	$38.59	$38.59	338
2024-01-09	$38.10	$38.27	$38.06	$38.27	$38.27	2,223
2024-01-08	$38.24	$38.38	$38.24	$38.38	$38.38	1,027
2024-01-05	$39.01	$39.01	$39.01	$39.01	$39.01	337
2024-01-04	$38.48	$39.30	$38.48	$38.55	$38.55	518
2024-01-03	$39.72	$39.73	$38.98	$39.73	$39.73	3,384
2024-01-02	$37.36	$38.11	$37.36	$37.44	$37.44	3,933
2023-12-29	$36.00	$36.40	$36.00	$36.40	$36.40	1,311
2023-12-28	$36.22	$36.25	$35.61	$36.25	$36.25	2,295
2023-12-27	$35.18	$35.30	$35.09	$35.09	$35.09	1,239
2023-12-26	$34.81	$35.90	$34.81	$35.90	$35.90	3,003
2023-12-22	$34.10	$34.63	$33.67	$34.63	$34.63	5,155
2023-12-21	$34.75	$34.75	$34.33	$34.33	$34.33	4,331
2023-12-20	$33.11	$33.85	$33.08	$33.37	$33.37	2,679
2023-12-19	$33.96	$34.04	$33.96	$34.04	$34.04	3,479
2023-12-18	$34.57	$35.16	$34.41	$34.52	$34.52	11,029
2023-12-15	$34.18	$34.18	$34.18	$34.18	$34.18	642
2023-12-14	$33.96	$34.54	$33.71	$34.54	$34.54	1,611
2023-12-13	$32.63	$33.36	$32.63	$33.36	$33.36	8,076
2023-12-12	$32.85	$33.60	$32.81	$32.97	$32.97	11,191
2023-12-11	$33.00	$33.00	$32.84	$32.85	$32.85	1,395
2023-12-08	$33.42	$33.42	$33.42	$33.42	$33.42	869
2023-12-07	$33.22	$34.13	$33.22	$33.43	$33.43	1,243
2023-12-06	$33.25	$33.51	$32.87	$33.51	$33.51	5,643
2023-12-05	$33.32	$33.32	$33.32	$33.32	$33.32	229
2023-12-04	$33.69	$33.76	$33.69	$33.76	$33.76	571
2023-12-01	$34.00	$34.63	$34.00	$34.39	$34.39	2,787
2023-11-30	$34.51	$35.11	$34.51	$34.52	$34.52	2,586
2023-11-29	$34.94	$35.17	$34.89	$35.17	$35.17	647
2023-11-28	$35.14	$35.33	$35.14	$35.33	$35.33	1,385
2023-11-27	$35.40	$35.40	$34.78	$34.93	$34.93	619
2023-11-24	$35.90	$35.90	$35.90	$35.90	$35.90	52
2023-11-22	$35.90	$35.90	$35.90	$35.90	$35.90	538
2023-11-21	$35.90	$35.90	$35.90	$35.90	$35.90	344
2023-11-20	$35.50	$35.50	$34.76	$34.76	$34.76	847
2023-11-17	$35.18	$36.16	$35.17	$35.17	$35.17	750
2023-11-16	$36.57	$36.61	$35.15	$35.15	$35.15	3,184
2023-11-15	$36.33	$36.33	$36.33	$36.33	$36.33	296
2023-11-14	$35.50	$35.59	$35.50	$35.59	$35.59	1,432
2023-11-13	$34.75	$35.56	$34.75	$35.56	$35.56	1,883
2023-11-10	$35.00	$35.16	$35.00	$35.16	$35.16	2,099
2023-11-09	$35.30	$35.30	$35.30	$35.30	$35.30	432
2023-11-08	$34.80	$35.28	$34.80	$35.13	$35.13	2,745
2023-11-07	$35.29	$35.57	$35.29	$35.57	$35.57	1,187
2023-11-06	$35.60	$35.61	$35.05	$35.20	$35.20	23,805
2023-11-03	$35.45	$35.45	$34.51	$34.51	$34.51	1,877
2023-11-02	$34.50	$35.21	$34.50	$35.01	$35.01	646
2023-11-01	$34.17	$34.17	$34.04	$34.04	$34.04	652
2023-10-31	$34.20	$34.20	$34.20	$34.20	$34.20	236
2023-10-30	$35.15	$35.15	$35.15	$35.15	$35.15	543
2023-10-27	$35.02	$36.50	$35.02	$36.10	$36.10	2,090
2023-10-26	$35.77	$35.77	$35.77	$35.77	$35.77	198
2023-10-25	$35.65	$36.16	$35.65	$36.16	$36.16	581
2023-10-24	$35.94	$35.94	$35.90	$35.90	$35.90	351
2023-10-23	$35.29	$35.64	$35.29	$35.64	$35.64	2,213
2023-10-20	$35.73	$35.95	$35.73	$35.95	$35.95	488
2023-10-19	$36.96	$36.96	$36.52	$36.84	$36.84	2,614
2023-10-18	$36.16	$36.16	$36.07	$36.07	$36.07	484
2023-10-17	$36.96	$36.96	$36.60	$36.60	$36.60	626
2023-10-16	$36.50	$36.50	$36.50	$36.50	$36.50	846
2023-10-13	$36.70	$36.70	$35.79	$36.70	$36.70	1,265
2023-10-12	$36.29	$36.91	$36.29	$36.91	$36.91	3,905
2023-10-11	$36.30	$36.35	$36.30	$36.35	$36.35	869
2023-10-10	$36.39	$36.39	$36.39	$36.39	$36.39	884
2023-10-09	$36.06	$36.06	$35.43	$35.43	$35.43	425
2023-10-06	$36.69	$36.82	$36.41	$36.82	$36.82	3,428
2023-10-05	$35.93	$36.34	$35.93	$36.26	$36.26	864
2023-10-04	$36.87	$36.91	$36.87	$36.91	$35.74	704
2023-10-03	$36.26	$36.76	$36.26	$36.76	$35.59	769
2023-10-02	$38.05	$38.05	$38.00	$38.00	$36.79	1,337
2023-09-29	$37.90	$37.90	$37.90	$37.90	$36.69	217
2023-09-28	$37.86	$37.86	$37.59	$37.59	$36.39	838
2023-09-27	$37.31	$37.57	$37.31	$37.57	$36.37	1,441
2023-09-26	$37.10	$37.10	$36.78	$36.78	$35.61	1,354
2023-09-25	$36.63	$37.16	$36.63	$37.16	$35.97	1,288
2023-09-22	$37.72	$37.72	$37.06	$37.06	$35.88	393
2023-09-21	$37.50	$37.50	$37.50	$37.50	$36.31	100
2023-09-20	$37.50	$37.50	$37.50	$37.50	$36.31	0
2023-09-19	$37.50	$37.50	$37.50	$37.50	$36.31	106
2023-09-18	$37.50	$37.50	$37.50	$37.50	$36.31	77
2023-09-15	$38.41	$38.41	$37.17	$37.50	$36.31	1,915
2023-09-14	$37.68	$37.68	$37.10	$37.10	$35.92	2,683
2023-09-13	$37.94	$37.94	$37.06	$37.06	$35.88	623
2023-09-12	$35.09	$35.09	$35.09	$35.09	$33.97	331
2023-09-11	$38.25	$39.02	$38.25	$39.02	$37.78	905
2023-09-08	$37.48	$37.99	$36.96	$37.99	$37.99	3,808
2023-09-07	$37.78	$39.18	$37.78	$39.18	$39.18	763
2023-09-06	$38.81	$39.10	$38.77	$39.10	$39.10	736
2023-09-05	$39.45	$39.45	$39.41	$39.41	$39.41	1,019
2023-09-01	$40.05	$40.05	$40.05	$40.05	$40.05	50
2023-08-31	$39.33	$40.07	$39.33	$40.05	$40.05	779
2023-08-30	$39.19	$39.34	$38.44	$39.34	$39.34	1,920
2023-08-29	$40.50	$40.64	$40.50	$40.64	$40.64	939
2023-08-28	$38.29	$39.67	$38.29	$39.24	$39.24	1,438
2023-08-25	$38.03	$38.03	$38.03	$38.03	$38.03	95
2023-08-24	$38.18	$38.18	$38.03	$38.03	$38.03	437
2023-08-23	$36.34	$38.38	$36.34	$38.38	$38.38	2,709
2023-08-22	$36.66	$36.66	$36.66	$36.66	$36.66	372
2023-08-21	$36.79	$36.79	$36.79	$36.79	$36.79	1,103
2023-08-18	$38.85	$38.85	$38.85	$38.85	$38.85	317
2023-08-17	$39.19	$39.52	$39.19	$39.43	$39.43	699
2023-08-16	$38.73	$38.73	$37.84	$37.84	$37.84	512
2023-08-15	$38.04	$38.72	$38.04	$38.55	$38.55	1,615
2023-08-14	$39.30	$39.30	$39.30	$39.30	$39.30	1,464
2023-08-11	$38.90	$40.33	$38.90	$40.33	$40.33	1,609
2023-08-10	$39.34	$39.34	$39.34	$39.34	$39.34	409
2023-08-09	$39.46	$39.46	$39.24	$39.24	$39.24	782
2023-08-08	$39.69	$39.69	$39.69	$39.69	$39.69	302
2023-08-07	$40.77	$40.77	$39.82	$39.82	$39.82	443
2023-08-04	$40.91	$40.91	$40.56	$40.56	$40.56	689
2023-08-03	$40.72	$41.97	$40.40	$41.97	$41.97	2,352
2023-08-02	$41.30	$41.30	$41.30	$41.30	$41.30	763
2023-08-01	$41.99	$42.15	$41.99	$42.15	$42.15	1,767
2023-07-31	$44.25	$44.67	$43.56	$43.56	$43.56	1,142
2023-07-28	$43.70	$44.31	$43.70	$43.70	$43.70	634
2023-07-27	$43.12	$43.32	$43.12	$43.32	$43.32	530
2023-07-26	$42.00	$42.29	$42.00	$42.29	$42.29	1,856
2023-07-25	$41.00	$42.13	$41.00	$41.38	$41.38	1,067
2023-07-24	$40.33	$40.33	$40.33	$40.33	$40.33	259
2023-07-21	$39.85	$39.85	$39.85	$39.85	$39.85	197
2023-07-20	$40.34	$40.71	$40.34	$40.71	$40.71	1,842
2023-07-19	$41.10	$41.28	$41.07	$41.28	$41.28	732
2023-07-18	$41.97	$41.97	$41.97	$41.97	$41.97	263
2023-07-17	$41.73	$43.10	$41.73	$43.10	$43.10	1,174
2023-07-14	$42.41	$43.10	$41.71	$41.71	$41.71	420
2023-07-13	$43.03	$43.03	$43.03	$43.03	$43.03	397
2023-07-12	$42.60	$43.03	$42.60	$43.03	$43.03	628
2023-07-11	$42.48	$42.48	$42.48	$42.48	$42.48	216
2023-07-10	$42.48	$42.48	$42.48	$42.48	$42.48	72
2023-07-07	$42.27	$42.48	$42.20	$42.48	$42.48	757
2023-07-06	$42.38	$42.50	$42.38	$42.50	$42.50	924
2023-07-05	$42.95	$42.95	$42.42	$42.95	$42.95	884
2023-07-03	$43.68	$44.05	$43.68	$43.80	$43.80	872
2023-06-30	$43.09	$43.09	$43.09	$43.09	$43.09	313
2023-06-29	$42.91	$43.09	$42.91	$43.09	$43.09	846
2023-06-28	$42.25	$43.32	$42.25	$43.32	$43.32	3,348
2023-06-27	$42.08	$42.08	$41.66	$42.02	$42.02	630
2023-06-26	$42.88	$42.88	$42.00	$42.67	$42.67	3,574
2023-06-23	$44.03	$44.16	$43.35	$44.16	$41.52	1,208
2023-06-22	$44.75	$44.75	$44.38	$44.75	$42.07	1,509
2023-06-21	$44.79	$45.17	$44.79	$44.79	$42.11	1,013
2023-06-20	$44.86	$45.35	$44.10	$45.15	$42.45	5,208
2023-06-16	$45.70	$45.88	$45.38	$45.88	$43.14	815
2023-06-15	$44.70	$45.15	$44.01	$44.64	$41.97	2,759
2023-06-14	$45.04	$45.04	$44.93	$44.93	$42.24	1,263
2023-06-13	$44.95	$45.22	$44.95	$45.22	$42.52	1,078
2023-06-12	$45.24	$45.45	$45.24	$45.45	$42.73	3,061
2023-06-09	$44.97	$46.00	$44.78	$44.78	$42.10	802
2023-06-08	$45.15	$45.15	$44.91	$44.91	$42.22	1,113
2023-06-07	$46.21	$46.21	$45.50	$45.50	$42.78	547
2023-06-06	$44.04	$44.85	$44.04	$44.83	$42.15	641
2023-06-05	$44.47	$44.95	$44.47	$44.95	$42.26	763
2023-06-02	$44.16	$44.97	$44.16	$44.97	$42.28	1,161
2023-06-01	$42.85	$43.95	$42.85	$43.95	$41.32	800
2023-05-31	$43.50	$43.50	$43.50	$43.50	$40.90	303
2023-05-30	$43.50	$43.50	$43.50	$43.50	$40.90	1,951
2023-05-26	$44.10	$44.40	$44.10	$44.40	$41.74	642
2023-05-25	$43.97	$44.01	$43.97	$44.01	$41.38	820
2023-05-24	$44.32	$44.32	$44.32	$44.32	$41.67	587
2023-05-23	$45.50	$45.60	$45.35	$45.60	$42.87	1,804
2023-05-22	$45.44	$46.26	$45.44	$46.26	$43.49	14,582
2023-05-19	$45.76	$47.88	$45.76	$46.51	$46.51	56,810
2023-05-18	$46.59	$46.59	$46.59	$46.59	$46.59	192
2023-05-17	$46.19	$46.93	$46.19	$46.93	$46.93	607
2023-05-16	$46.29	$46.29	$46.29	$46.29	$46.29	61
2023-05-15	$46.10	$46.62	$46.10	$46.29	$46.29	4,151
2023-05-12	$47.23	$47.23	$47.23	$47.23	$47.23	178
2023-05-11	$47.95	$47.95	$47.95	$47.95	$47.95	108
2023-05-10	$48.00	$48.75	$47.95	$47.95	$47.95	487
2023-05-09	$47.30	$48.05	$47.30	$48.05	$48.05	657
2023-05-08	$48.20	$48.20	$48.20	$48.20	$48.20	552
2023-05-05	$47.35	$47.67	$47.35	$47.67	$47.67	2,134
2023-05-04	$46.95	$46.95	$46.95	$46.95	$46.95	487
2023-05-03	$45.26	$45.26	$45.26	$45.26	$45.26	298
2023-05-02	$45.26	$45.26	$45.26	$45.26	$45.26	385
2023-05-01	$47.68	$47.68	$47.68	$47.68	$47.68	1,228
2023-04-28	$47.97	$47.97	$47.97	$47.97	$47.97	468
2023-04-27	$49.42	$49.42	$49.42	$49.42	$49.42	312
2023-04-26	$49.00	$49.42	$49.00	$49.42	$49.42	265
2023-04-25	$48.47	$49.04	$48.47	$48.65	$48.65	712
2023-04-24	$49.55	$49.86	$49.55	$49.86	$49.86	309
2023-04-21	$48.99	$49.46	$48.99	$49.46	$49.46	479
2023-04-20	$50.07	$50.07	$49.71	$49.71	$49.71	443
2023-04-19	$50.02	$50.02	$50.02	$50.02	$50.02	392
2023-04-18	$50.67	$50.67	$50.67	$50.67	$50.67	376
2023-04-17	$49.92	$49.92	$49.13	$49.13	$49.13	476
2023-04-14	$51.05	$51.05	$51.05	$51.05	$51.05	281
2023-04-13	$50.30	$51.05	$50.30	$51.05	$51.05	544
2023-04-12	$50.89	$50.89	$50.89	$50.89	$50.89	453
2023-04-11	$50.43	$50.43	$49.60	$49.60	$49.60	452
2023-04-10	$47.66	$47.66	$47.66	$47.66	$47.66	274
2023-04-06	$48.87	$48.87	$48.87	$48.87	$48.87	177
2023-04-05	$49.06	$49.06	$49.06	$49.06	$49.06	411
2023-04-04	$48.69	$48.69	$48.69	$48.69	$48.69	327
2023-04-03	$49.20	$49.20	$49.20	$49.20	$49.20	273
2023-03-31	$51.06	$51.06	$51.06	$51.06	$51.06	2,287
2023-03-30	$49.35	$50.32	$49.09	$49.09	$49.09	1,337
2023-03-29	$49.51	$50.15	$49.51	$50.15	$50.15	1,000
2023-03-28	$49.87	$50.50	$49.87	$50.50	$50.50	1,376
2023-03-27	$49.91	$50.12	$49.91	$50.12	$50.12	1,665
2023-03-24	$51.00	$51.00	$51.00	$51.00	$51.00	157
2023-03-23	$51.00	$51.00	$51.00	$51.00	$51.00	28
2023-03-22	$51.00	$51.00	$51.00	$51.00	$51.00	936
2023-03-21	$50.43	$50.57	$50.28	$50.57	$50.57	1,206
2023-03-20	$50.33	$50.33	$50.33	$50.33	$50.33	310
2023-03-17	$49.90	$49.90	$49.90	$49.90	$49.90	20
2023-03-16	$49.25	$49.90	$49.14	$49.90	$49.90	1,588
2023-03-15	$48.64	$49.09	$47.60	$47.60	$47.60	30,958
2023-03-14	$50.00	$50.00	$49.60	$49.60	$49.60	522
2023-03-13	$49.08	$49.08	$48.60	$48.75	$48.75	1,464
2023-03-10	$48.70	$48.70	$48.70	$48.70	$48.70	137
2023-03-09	$48.95	$48.95	$48.95	$48.95	$48.95	362
2023-03-08	$49.72	$50.19	$49.70	$49.70	$49.70	1,202
2023-03-07	$49.85	$49.85	$49.85	$49.85	$49.85	364
2023-03-06	$50.12	$50.12	$50.12	$50.12	$50.12	495
2023-03-03	$51.34	$51.60	$51.34	$51.60	$51.60	2,612
2023-03-02	$50.45	$50.60	$50.45	$50.48	$50.48	1,206
2023-03-01	$50.54	$50.54	$50.24	$50.24	$50.24	497
2023-02-28	$50.65	$50.65	$50.65	$50.65	$50.65	835
2023-02-27	$51.23	$51.23	$51.23	$51.23	$51.23	767
2023-02-24	$53.03	$53.03	$53.03	$53.03	$53.03	60
2023-02-23	$53.28	$53.28	$53.03	$53.03	$53.03	673
2023-02-22	$52.64	$52.64	$52.64	$52.64	$52.64	346
2023-02-21	$52.72	$54.07	$52.72	$54.07	$54.07	447
2023-02-17	$53.80	$53.80	$53.80	$53.80	$53.80	785
2023-02-16	$52.78	$52.78	$52.78	$52.78	$52.78	147
2023-02-15	$53.38	$53.38	$52.78	$52.78	$52.78	641
2023-02-14	$55.00	$55.00	$55.00	$55.00	$55.00	229
2023-02-13	$55.00	$55.00	$55.00	$55.00	$55.00	417
2023-02-10	$55.67	$55.67	$55.67	$55.67	$55.67	322
2023-02-09	$56.02	$56.02	$56.02	$56.02	$56.02	363
2023-02-08	$56.14	$56.32	$56.00	$56.32	$56.32	906
2023-02-07	$55.59	$55.59	$55.50	$55.50	$55.50	1,418
2023-02-06	$55.55	$55.69	$55.07	$55.60	$55.60	906
2023-02-03	$56.31	$56.31	$55.62	$55.62	$55.62	568
2023-02-02	$55.77	$55.87	$55.77	$55.87	$55.87	345
2023-02-01	$54.57	$54.57	$54.57	$54.57	$54.57	27
2023-01-31	$54.24	$54.77	$53.75	$54.57	$54.57	1,681
2023-01-30	$55.77	$55.77	$55.77	$55.77	$55.77	1,041
2023-01-27	$56.41	$56.41	$56.41	$56.41	$56.41	633
2023-01-26	$55.74	$55.75	$55.74	$55.75	$55.75	654
2023-01-25	$58.00	$58.03	$57.40	$57.40	$57.40	696
2023-01-24	$58.00	$58.00	$58.00	$58.00	$58.00	421
2023-01-23	$57.16	$57.59	$57.16	$57.57	$57.57	3,251
2023-01-20	$57.19	$57.78	$57.00	$57.78	$57.78	2,228
2023-01-19	$56.42	$57.40	$56.42	$57.40	$57.40	2,312
2023-01-18	$56.73	$56.73	$56.56	$56.56	$56.56	882
2023-01-17	$55.47	$55.47	$55.47	$55.47	$55.47	366
2023-01-13	$56.30	$56.30	$56.30	$56.30	$56.30	93
2023-01-12	$57.18	$57.18	$56.30	$56.30	$56.30	1,427
2023-01-11	$53.21	$55.52	$53.21	$55.52	$55.52	4,164
2023-01-10	$56.82	$56.82	$56.82	$56.82	$56.82	131
2023-01-09	$56.09	$56.82	$56.05	$56.82	$56.82	810
2023-01-06	$56.21	$56.74	$55.48	$56.74	$56.74	1,531
2023-01-05	$54.50	$54.90	$54.50	$54.90	$54.90	548
2023-01-04	$54.95	$54.95	$54.95	$54.95	$54.95	177
2023-01-03	$53.55	$53.55	$52.66	$53.16	$53.16	3,382
2022-12-30	$51.15	$51.15	$50.29	$50.92	$50.92	4,180
2022-12-29	$50.29	$52.52	$49.79	$49.79	$49.79	1,958
2022-12-28	$51.40	$51.40	$50.70	$50.70	$50.70	1,637
2022-12-27	$51.09	$51.84	$49.83	$49.83	$49.83	3,922
2022-12-23	$48.83	$51.19	$48.35	$48.35	$48.35	5,757
2022-12-22	$50.10	$50.60	$50.10	$50.60	$50.60	924
2022-12-21	$50.29	$50.38	$49.10	$49.10	$49.10	6,785
2022-12-20	$48.68	$51.16	$48.68	$49.46	$49.46	3,625
2022-12-19	$50.46	$50.70	$50.38	$50.57	$50.57	2,897
2022-12-16	$52.14	$54.26	$52.14	$52.19	$52.19	2,165
2022-12-15	$51.17	$51.17	$50.83	$51.17	$51.17	1,637
2022-12-14	$51.00	$52.00	$51.00	$52.00	$52.00	1,931
2022-12-13	$51.77	$51.77	$51.77	$51.77	$51.77	352
2022-12-12	$51.75	$52.75	$51.75	$52.75	$52.75	1,497
2022-12-09	$50.36	$50.36	$49.41	$49.41	$49.41	2,325
2022-12-08	$47.89	$47.89	$46.75	$47.25	$47.25	2,747
2022-12-07	$47.15	$47.30	$46.54	$47.18	$47.18	3,878
2022-12-06	$47.15	$47.15	$46.94	$46.94	$46.94	1,014
2022-12-05	$44.66	$47.15	$44.66	$47.15	$47.15	930
2022-12-02	$43.68	$45.06	$43.68	$45.06	$45.06	843
2022-12-01	$45.95	$45.95	$44.74	$45.65	$45.65	1,574
2022-11-30	$46.68	$47.05	$45.89	$45.89	$45.89	17,904
2022-11-29	$44.94	$44.94	$44.94	$44.94	$44.94	593
2022-11-28	$45.72	$45.72	$45.42	$45.42	$45.42	872
2022-11-25	$46.65	$47.10	$46.65	$47.10	$47.10	1,353
2022-11-23	$45.30	$47.15	$45.30	$46.03	$46.03	2,091
2022-11-22	$46.65	$46.65	$44.74	$46.15	$46.15	609
2022-11-21	$46.59	$46.59	$46.39	$46.39	$46.39	1,249
2022-11-18	$47.82	$47.82	$47.09	$47.09	$47.09	310
2022-11-17	$47.99	$47.99	$47.99	$47.99	$47.99	628
2022-11-16	$45.74	$46.50	$45.74	$46.50	$46.50	662
2022-11-15	$44.50	$44.50	$44.50	$44.50	$44.50	298
2022-11-14	$43.29	$43.70	$42.45	$43.33	$43.33	3,644
2022-11-11	$41.00	$41.83	$40.86	$41.83	$41.83	2,562
2022-11-10	$39.79	$39.79	$39.48	$39.48	$39.48	597
2022-11-09	$40.50	$40.50	$40.50	$40.50	$40.50	716
2022-11-08	$39.69	$39.69	$39.69	$39.69	$39.69	96
2022-11-07	$38.84	$39.91	$38.84	$39.69	$39.69	1,136
2022-11-04	$38.31	$38.60	$38.10	$38.60	$38.60	778
2022-11-03	$36.46	$36.50	$36.46	$36.50	$36.50	1,389
2022-11-02	$35.77	$35.77	$35.27	$35.27	$35.27	3,106
2022-11-01	$35.43	$35.43	$34.99	$35.41	$35.41	1,471
2022-10-31	$31.78	$31.87	$31.78	$31.87	$31.87	2,030
2022-10-28	$40.00	$40.00	$39.09	$39.09	$39.09	2,491
2022-10-27	$40.29	$40.29	$40.29	$40.29	$40.29	1,323
2022-10-26	$40.00	$40.51	$40.00	$40.43	$40.43	4,941
2022-10-25	$40.64	$40.64	$40.33	$40.33	$40.33	1,258
2022-10-24	$41.00	$41.00	$40.10	$40.71	$40.71	2,308
2022-10-21	$41.25	$42.04	$41.25	$41.97	$41.97	1,463
2022-10-20	$41.89	$42.18	$41.00	$42.18	$42.18	727
2022-10-19	$40.67	$40.67	$40.67	$40.67	$40.67	213
2022-10-18	$37.61	$37.61	$37.61	$37.61	$37.61	534
2022-10-17	$36.83	$38.40	$36.83	$37.61	$37.61	2,833
2022-10-14	$37.95	$37.95	$36.66	$36.66	$36.66	707
2022-10-13	$36.82	$36.82	$36.53	$36.57	$36.57	2,250
2022-10-12	$36.10	$36.60	$36.10	$36.60	$36.60	507
2022-10-11	$37.02	$37.02	$37.02	$37.02	$37.02	466
2022-10-10	$36.52	$37.02	$35.86	$37.02	$37.02	1,528
2022-10-07	$38.14	$38.46	$38.14	$38.46	$38.46	1,829
2022-10-06	$39.28	$39.78	$39.07	$39.15	$39.15	5,113
2022-10-05	$40.60	$40.60	$40.00	$40.00	$38.82	2,593
2022-10-04	$39.54	$40.04	$39.03	$39.03	$37.88	2,981
2022-10-03	$39.65	$39.65	$39.09	$39.09	$37.93	2,813
2022-09-30	$39.26	$40.44	$39.26	$40.44	$40.44	605
2022-09-29	$39.01	$39.01	$39.01	$39.01	$39.01	242
2022-09-28	$39.21	$39.21	$39.21	$39.21	$39.21	354
2022-09-27	$42.65	$42.65	$41.24	$41.49	$41.49	1,062
2022-09-26	$42.62	$42.62	$42.62	$42.62	$42.62	233
2022-09-23	$43.46	$43.46	$42.62	$42.62	$42.62	309
2022-09-22	$44.95	$44.95	$44.05	$44.05	$44.05	1,392
2022-09-21	$45.45	$45.45	$44.86	$45.03	$45.03	947
2022-09-20	$45.50	$45.50	$45.50	$45.50	$45.50	310
2022-09-19	$45.63	$46.13	$45.57	$45.62	$45.62	1,749
2022-09-16	$44.81	$44.81	$44.81	$44.81	$44.81	945
2022-09-15	$43.80	$44.66	$42.99	$44.00	$44.00	1,511
2022-09-14	$43.85	$43.85	$43.80	$43.80	$43.80	357
2022-09-13	$44.14	$44.14	$44.14	$44.14	$44.14	362
2022-09-12	$46.11	$46.11	$46.06	$46.11	$46.11	1,129
2022-09-09	$46.43	$46.43	$45.97	$46.43	$46.43	2,302
2022-09-08	$44.79	$44.80	$44.30	$44.30	$44.30	1,877
2022-09-07	$45.86	$45.91	$44.39	$45.91	$45.91	1,595
2022-09-06	$42.93	$45.81	$42.88	$45.81	$45.81	1,526
2022-09-02	$45.80	$45.80	$44.80	$45.46	$45.46	1,750
2022-09-01	$45.70	$45.70	$45.40	$45.53	$45.53	1,306
2022-08-31	$46.97	$46.97	$44.98	$46.00	$46.00	898
2022-08-30	$45.13	$45.46	$44.80	$44.84	$44.84	933
2022-08-29	$46.04	$46.04	$46.04	$46.04	$46.04	596
2022-08-26	$47.77	$47.77	$46.66	$46.67	$46.67	1,362
2022-08-25	$47.03	$47.03	$45.25	$46.57	$46.57	1,972
2022-08-24	$46.53	$46.57	$46.40	$46.57	$46.57	1,704
2022-08-23	$49.19	$49.19	$49.19	$49.19	$49.19	371
2022-08-22	$49.86	$49.86	$49.19	$49.19	$49.19	557
2022-08-19	$50.48	$50.48	$50.48	$50.48	$50.48	436
2022-08-18	$49.87	$49.87	$49.32	$49.32	$49.32	5,895
2022-08-17	$49.05	$49.05	$49.05	$49.05	$49.05	48
2022-08-16	$49.13	$49.33	$49.05	$49.05	$49.05	3,462
2022-08-15	$49.17	$49.22	$47.56	$47.56	$47.56	748
2022-08-12	$49.71	$49.71	$49.71	$49.71	$49.71	774
2022-08-11	$49.61	$49.61	$49.56	$49.56	$49.56	402
2022-08-10	$48.44	$48.44	$48.33	$48.33	$48.33	697
2022-08-09	$48.40	$48.73	$48.40	$48.43	$48.43	3,440
2022-08-08	$49.30	$49.30	$49.30	$49.30	$49.30	375
2022-08-05	$48.93	$48.98	$48.93	$48.93	$48.93	1,132
2022-08-04	$49.27	$49.27	$47.18	$47.18	$47.18	2,037
2022-08-03	$47.47	$47.51	$47.47	$47.51	$47.51	797
2022-08-02	$48.89	$48.89	$47.65	$47.86	$47.86	1,489
2022-08-01	$50.03	$50.03	$48.83	$48.91	$48.91	1,401
2022-07-29	$49.82	$49.82	$48.32	$48.32	$48.32	731
2022-07-28	$48.70	$48.70	$48.70	$48.70	$48.70	266
2022-07-27	$49.00	$49.10	$49.00	$49.10	$49.10	316
2022-07-26	$49.30	$49.45	$49.20	$49.45	$49.45	1,135
2022-07-25	$49.92	$50.61	$49.92	$50.30	$50.30	2,259
2022-07-22	$51.82	$51.82	$51.82	$51.82	$51.82	210
2022-07-21	$51.82	$51.82	$51.82	$51.82	$51.82	294
2022-07-20	$51.34	$51.34	$51.29	$51.29	$51.29	908
2022-07-19	$50.50	$50.50	$50.50	$50.50	$50.50	240
2022-07-18	$50.50	$50.50	$50.50	$50.50	$50.50	269
2022-07-15	$50.73	$51.18	$50.73	$51.18	$51.18	368
2022-07-14	$53.07	$53.07	$51.60	$51.60	$51.60	730
2022-07-13	$53.08	$53.08	$52.64	$52.64	$52.64	281
2022-07-12	$54.45	$54.50	$53.83	$53.83	$53.83	1,444
2022-07-11	$53.73	$53.73	$53.13	$53.13	$53.13	992
2022-07-08	$53.27	$53.27	$53.27	$53.27	$53.27	290
2022-07-07	$54.02	$54.02	$54.02	$54.02	$54.02	241
2022-07-06	$53.42	$53.42	$52.51	$52.51	$52.51	1,020
2022-07-05	$52.80	$53.34	$52.63	$53.34	$53.34	1,141
2022-07-01	$53.37	$53.37	$53.02	$53.02	$53.02	1,502
2022-06-30	$53.15	$53.15	$53.15	$53.15	$53.15	404
2022-06-29	$53.80	$54.10	$53.75	$53.75	$53.75	1,180
2022-06-28	$52.13	$52.13	$52.09	$52.09	$52.09	493
2022-06-27	$51.85	$52.83	$51.85	$52.83	$52.83	266
2022-06-24	$54.28	$54.28	$54.00	$54.00	$54.00	721
2022-06-23	$55.75	$57.08	$55.75	$57.08	$54.35	468
2022-06-22	$56.37	$56.37	$55.65	$55.65	$52.99	1,897
2022-06-21	$56.90	$57.73	$56.90	$56.98	$54.25	1,586
2022-06-17	$57.95	$58.00	$57.95	$58.00	$55.22	765
2022-06-16	$56.00	$56.00	$56.00	$56.00	$53.32	608
2022-06-15	$56.64	$59.74	$56.64	$59.74	$56.88	640
2022-06-14	$58.55	$60.78	$58.55	$59.50	$56.65	1,324
2022-06-13	$61.41	$61.41	$61.37	$61.37	$58.43	1,017
2022-06-10	$60.47	$60.82	$60.47	$60.82	$57.91	2,962
2022-06-09	$61.00	$61.00	$61.00	$61.00	$58.08	579
2022-06-08	$59.89	$60.35	$59.89	$60.35	$57.46	1,451
2022-06-07	$62.29	$62.29	$62.29	$62.29	$59.31	191
2022-06-06	$62.75	$62.75	$62.75	$62.75	$59.75	365
2022-06-03	$63.30	$63.30	$62.65	$62.65	$59.65	1,011
2022-06-02	$63.33	$63.33	$62.77	$63.00	$59.98	2,582
2022-06-01	$63.57	$63.90	$63.57	$63.90	$60.84	1,353
2022-05-31	$63.10	$63.10	$63.10	$63.10	$60.08	236
2022-05-27	$63.10	$63.10	$63.10	$63.10	$60.08	37
2022-05-26	$62.88	$63.10	$62.88	$63.10	$60.08	376
2022-05-25	$63.20	$63.20	$63.20	$63.20	$60.17	13
2022-05-24	$63.20	$63.20	$63.20	$63.20	$60.17	278
2022-05-23	$63.56	$63.91	$63.56	$63.91	$60.85	1,064
2022-05-20	$63.84	$63.84	$63.84	$63.84	$60.78	37
2022-05-19	$63.84	$63.84	$63.84	$63.84	$60.78	199
2022-05-18	$63.84	$63.84	$63.84	$63.84	$60.78	839
2022-05-17	$62.67	$62.71	$62.67	$62.71	$59.71	406
2022-05-16	$59.61	$59.61	$59.61	$59.61	$56.76	245
2022-05-13	$59.61	$59.61	$59.61	$59.61	$56.76	53
2022-05-12	$59.61	$59.61	$59.61	$59.61	$56.76	229
2022-05-11	$61.68	$61.68	$61.68	$61.68	$58.73	74
2022-05-10	$61.68	$61.68	$61.68	$61.68	$58.73	88
2022-05-09	$62.09	$62.09	$61.31	$61.68	$58.73	2,312
2022-05-06	$62.68	$62.68	$62.68	$62.68	$59.68	318
2022-05-05	$61.24	$61.24	$61.24	$61.24	$58.31	340
2022-05-04	$64.96	$64.96	$64.10	$64.10	$61.03	1,100
2022-05-03	$65.89	$65.89	$65.17	$65.17	$62.05	460
2022-05-02	$63.15	$63.15	$63.15	$63.15	$60.13	543
2022-04-29	$65.58	$65.63	$62.91	$64.50	$61.41	1,271
2022-04-28	$64.23	$64.23	$64.23	$64.23	$61.16	173
2022-04-27	$63.84	$63.84	$63.57	$63.57	$60.53	817
2022-04-26	$63.05	$63.05	$63.05	$63.05	$60.03	162
2022-04-25	$63.05	$63.05	$63.05	$63.05	$60.03	162
2022-04-22	$64.80	$65.53	$64.52	$64.80	$61.70	1,078
2022-04-21	$62.90	$62.90	$62.90	$62.90	$59.89	550
2022-04-20	$64.52	$64.52	$64.52	$64.52	$61.43	196
2022-04-19	$64.52	$64.52	$64.52	$64.52	$61.43	248
2022-04-18	$66.17	$66.17	$66.17	$66.17	$63.00	137
2022-04-14	$65.30	$65.80	$65.30	$65.80	$62.65	412
2022-04-13	$65.63	$65.63	$65.63	$65.63	$62.49	330
2022-04-12	$66.28	$66.28	$66.28	$66.28	$63.11	186
2022-04-11	$66.28	$66.28	$66.28	$66.28	$63.11	370
2022-04-08	$65.43	$65.50	$65.43	$65.50	$62.36	419
2022-04-07	$65.32	$65.32	$65.32	$65.32	$62.19	369
2022-04-06	$67.19	$67.19	$67.19	$67.19	$63.97	152
2022-04-05	$67.19	$67.19	$67.19	$67.19	$63.97	555
2022-04-04	$70.40	$70.40	$70.40	$70.40	$67.03	49
2022-04-01	$70.40	$70.40	$70.40	$70.40	$67.03	183
2022-03-31	$68.77	$68.77	$68.25	$68.25	$64.98	879
2022-03-30	$68.47	$68.47	$68.47	$68.47	$65.19	23
2022-03-29	$68.47	$68.47	$68.47	$68.47	$65.19	105
2022-03-28	$68.87	$68.87	$68.47	$68.47	$65.19	558
2022-03-25	$69.22	$69.22	$69.22	$69.22	$65.90	3
2022-03-24	$69.22	$69.22	$69.22	$69.22	$65.90	24
2022-03-23	$69.22	$69.22	$69.22	$69.22	$65.90	339
2022-03-22	$71.98	$71.98	$71.98	$71.98	$68.53	167
2022-03-21	$71.98	$71.98	$71.98	$71.98	$68.53	1,400
2022-03-18	$71.98	$71.98	$71.98	$71.98	$68.53	1,400
2022-03-17	$67.63	$69.71	$67.63	$69.71	$66.37	1,091
2022-03-16	$62.64	$62.64	$62.64	$62.64	$59.64	28
2022-03-15	$62.09	$62.64	$62.09	$62.64	$59.64	909
2022-03-14	$66.56	$66.56	$65.54	$66.18	$63.01	3,117
2022-03-11	$64.58	$64.58	$64.58	$64.58	$61.49	638
2022-03-10	$64.97	$64.97	$64.97	$64.97	$61.86	38
2022-03-09	$64.97	$64.97	$64.97	$64.97	$61.86	1,674
2022-03-08	$67.26	$67.26	$67.26	$67.26	$64.04	477
2022-03-07	$64.68	$64.68	$64.68	$64.68	$61.58	124
2022-03-04	$64.68	$64.68	$64.68	$64.68	$61.58	28
2022-03-03	$64.68	$64.68	$64.68	$64.68	$61.58	253
2022-03-02	$63.92	$64.84	$63.92	$64.84	$61.74	1,047
2022-03-01	$67.73	$67.73	$67.73	$67.73	$64.49	329
2022-02-28	$67.73	$68.17	$67.73	$67.73	$64.49	817
2022-02-25	$68.61	$68.61	$68.61	$68.61	$65.33	49
2022-02-24	$68.61	$68.61	$68.61	$68.61	$65.33	388
2022-02-23	$66.90	$68.43	$66.90	$68.43	$65.15	278
2022-02-22	$69.68	$69.72	$69.68	$69.72	$66.38	459
2022-02-18	$69.00	$69.00	$69.00	$69.00	$65.70	76
2022-02-17	$69.00	$69.00	$69.00	$69.00	$65.70	818
2022-02-16	$69.42	$69.51	$69.21	$69.51	$66.18	1,253
2022-02-15	$70.74	$70.74	$70.74	$70.74	$67.35	495
2022-02-14	$70.02	$71.84	$70.02	$71.84	$68.40	374
2022-02-11	$71.86	$71.86	$71.76	$71.76	$68.33	341
2022-02-10	$71.34	$71.34	$71.34	$71.34	$67.93	322
2022-02-09	$72.28	$72.28	$72.28	$72.28	$68.82	219
2022-02-08	$70.06	$70.15	$69.15	$69.15	$65.84	1,216
2022-02-07	$71.90	$72.10	$71.90	$72.10	$68.65	934
2022-02-04	$72.05	$72.05	$72.05	$72.05	$68.60	148
2022-02-03	$73.11	$73.11	$72.05	$72.05	$68.60	1,569
2022-02-02	$72.10	$72.44	$72.10	$72.14	$68.69	1,547
2022-02-01	$71.78	$72.44	$71.78	$72.14	$68.69	1,258
2022-01-31	$71.61	$72.52	$71.61	$72.52	$69.05	2,342
2022-01-28	$67.19	$67.94	$67.19	$67.94	$64.69	807
2022-01-27	$67.87	$67.87	$67.87	$67.87	$64.62	252
2022-01-26	$66.38	$67.87	$66.38	$67.87	$64.62	1,578
2022-01-25	$67.34	$68.75	$67.30	$68.50	$65.22	2,454
2022-01-24	$65.33	$66.81	$65.33	$66.81	$63.61	1,034
2022-01-21	$67.18	$67.18	$67.18	$67.18	$63.96	219
2022-01-20	$65.38	$66.81	$65.38	$65.97	$62.81	4,098
2022-01-19	$68.09	$68.09	$66.88	$66.94	$63.74	8,161
2022-01-18	$65.16	$66.19	$65.16	$66.04	$62.88	32,036
2022-01-14	$64.78	$64.78	$63.91	$63.91	$60.85	793
2022-01-13	$63.85	$64.68	$63.85	$64.68	$61.58	1,447
2022-01-12	$62.22	$62.22	$62.22	$62.22	$59.24	289
2022-01-11	$62.17	$62.22	$62.17	$62.22	$59.24	986
2022-01-10	$64.69	$64.69	$63.94	$63.99	$60.93	853
2022-01-07	$64.22	$64.22	$64.22	$64.22	$61.15	179
2022-01-06	$64.50	$64.60	$64.50	$64.60	$61.51	660
2022-01-05	$61.48	$61.48	$61.48	$61.48	$58.54	155
2022-01-04	$63.13	$63.13	$63.13	$63.13	$60.10	467
2022-01-03	$63.67	$64.37	$63.62	$63.65	$60.60	1,587
2021-12-31	$63.68	$63.68	$63.68	$63.68	$60.63	282
2021-12-30	$62.09	$62.09	$62.09	$62.09	$59.12	46
2021-12-29	$62.09	$62.09	$62.09	$62.09	$59.12	984
2021-12-28	$64.40	$64.40	$64.35	$64.35	$61.27	1,142
2021-12-27	$63.08	$64.54	$63.08	$64.54	$61.45	630
2021-12-23	$60.53	$62.65	$60.53	$62.65	$59.65	709
2021-12-22	$62.58	$62.63	$62.46	$62.46	$59.47	1,351
2021-12-21	$63.12	$63.22	$62.58	$62.63	$59.63	2,491
2021-12-20	$63.72	$63.72	$63.72	$63.72	$60.67	583
2021-12-17	$62.96	$62.96	$62.96	$62.96	$59.95	252
2021-12-16	$62.96	$62.96	$62.96	$62.96	$59.95	536
2021-12-15	$62.27	$63.60	$62.27	$63.60	$60.56	747
2021-12-14	$62.00	$62.00	$62.00	$62.00	$59.03	108
2021-12-13	$61.26	$62.18	$61.26	$62.00	$59.03	1,172
2021-12-10	$62.54	$66.60	$62.54	$62.59	$59.59	1,166
2021-12-09	$64.69	$64.69	$62.39	$62.39	$59.40	981
2021-12-08	$66.63	$66.63	$65.16	$65.16	$62.04	1,002
2021-12-07	$64.37	$64.37	$64.37	$64.37	$61.29	362
2021-12-06	$64.22	$65.17	$64.22	$65.17	$62.05	497
2021-12-03	$64.51	$67.97	$64.51	$67.97	$64.72	787
2021-12-02	$68.33	$68.37	$66.62	$67.00	$63.79	1,881
2021-12-01	$66.53	$66.53	$66.53	$66.53	$63.35	431
2021-11-30	$67.83	$67.83	$67.83	$67.83	$64.58	206
2021-11-29	$69.04	$70.52	$69.04	$70.52	$67.14	522
2021-11-26	$68.29	$68.29	$68.29	$68.29	$65.02	89
2021-11-24	$68.29	$68.29	$68.29	$68.29	$65.02	267
2021-11-23	$65.70	$66.48	$65.70	$66.48	$63.30	1,036
2021-11-22	$64.58	$65.07	$64.01	$64.01	$60.95	29,571
2021-11-19	$65.75	$65.75	$65.75	$65.75	$62.60	327
2021-11-18	$65.54	$66.12	$65.54	$65.54	$62.40	456
2021-11-17	$65.96	$65.96	$65.96	$65.96	$62.80	329
2021-11-16	$64.55	$65.15	$64.54	$64.56	$61.47	11,446
2021-11-15	$66.87	$66.87	$66.87	$66.87	$63.67	136
2021-11-12	$66.87	$66.87	$66.87	$66.87	$63.67	17
2021-11-11	$67.07	$67.07	$66.87	$66.87	$63.67	553
2021-11-10	$66.03	$67.14	$66.03	$67.14	$63.93	273
2021-11-09	$65.21	$65.21	$65.21	$65.21	$62.09	135
2021-11-08	$65.21	$65.21	$65.21	$65.21	$62.09	535
2021-11-05	$62.13	$62.34	$62.13	$62.34	$59.36	901
2021-11-04	$65.17	$65.17	$65.17	$65.17	$62.05	244
2021-11-03	$65.17	$65.17	$65.17	$65.17	$62.05	594
2021-11-02	$65.00	$65.20	$63.95	$64.20	$61.13	2,153
2021-11-01	$65.84	$65.84	$65.84	$65.84	$62.69	497
2021-10-29	$63.15	$63.15	$63.15	$63.15	$60.13	195
2021-10-28	$62.76	$62.76	$62.76	$62.76	$59.76	412
2021-10-27	$62.18	$62.18	$62.18	$62.18	$59.20	233
2021-10-26	$63.92	$63.92	$63.92	$63.92	$60.86	20
2021-10-25	$63.92	$63.92	$63.92	$63.92	$60.86	295
2021-10-22	$64.76	$64.76	$64.76	$64.76	$61.66	198
2021-10-21	$62.02	$62.07	$62.02	$62.07	$59.10	493
2021-10-20	$64.60	$64.60	$64.60	$64.60	$61.51	1
2021-10-19	$64.60	$64.60	$64.60	$64.60	$61.51	162
2021-10-18	$64.51	$64.51	$64.51	$64.51	$61.42	231
2021-10-15	$65.87	$65.87	$65.87	$65.87	$62.72	108
2021-10-14	$65.87	$65.87	$65.87	$65.87	$62.72	174
2021-10-13	$65.87	$65.87	$65.87	$65.87	$62.72	99
2021-10-12	$65.87	$65.87	$65.87	$65.87	$62.72	29
2021-10-11	$65.87	$65.87	$65.87	$65.87	$62.72	246
2021-10-08	$63.61	$63.61	$63.61	$63.61	$60.57	243
2021-10-07	$63.72	$63.72	$63.72	$63.72	$60.67	19
2021-10-06	$63.72	$63.72	$63.72	$63.72	$59.58	203
2021-10-05	$63.72	$63.72	$63.72	$63.72	$59.58	219
2021-10-04	$63.74	$63.74	$63.74	$63.74	$59.60	699
2021-10-01	$66.21	$66.21	$66.21	$66.21	$61.91	309
2021-09-30	$65.47	$65.47	$65.47	$65.47	$61.21	140
2021-09-29	$62.69	$62.74	$62.58	$62.58	$58.51	2,036
2021-09-28	$64.83	$64.83	$64.83	$64.83	$60.62	146
2021-09-27	$64.83	$64.83	$64.83	$64.83	$60.62	92
2021-09-24	$64.63	$64.83	$64.63	$64.83	$60.62	617
2021-09-23	$67.28	$67.28	$67.28	$67.28	$62.91	554
2021-09-22	$63.86	$63.86	$63.86	$63.86	$59.71	67
2021-09-21	$63.86	$63.86	$63.86	$63.86	$59.71	218
2021-09-20	$69.50	$69.50	$69.50	$69.50	$64.98	134
2021-09-17	$69.50	$69.50	$69.50	$69.50	$64.98	139
2021-09-16	$69.50	$69.50	$69.50	$69.50	$64.98	68
2021-09-15	$69.50	$69.50	$69.50	$69.50	$64.98	179
2021-09-14	$69.11	$69.11	$69.11	$69.11	$64.62	270
2021-09-13	$69.67	$69.67	$69.67	$69.67	$65.14	247
2021-09-10	$73.13	$73.13	$73.13	$73.13	$68.38	124
2021-09-09	$73.13	$73.13	$73.13	$73.13	$68.38	101
2021-09-08	$73.13	$73.13	$73.13	$73.13	$68.38	42
2021-09-07	$73.13	$73.13	$73.13	$73.13	$68.38	167
2021-09-03	$74.24	$74.24	$74.24	$74.24	$69.41	613
2021-09-02	$74.90	$75.10	$73.36	$74.48	$69.64	1,036
2021-09-01	$68.48	$68.48	$68.48	$68.48	$64.03	248
2021-08-31	$66.85	$71.00	$66.81	$71.00	$66.38	1,313
2021-08-30	$70.07	$70.07	$70.07	$70.07	$65.51	52
2021-08-27	$70.07	$70.07	$70.07	$70.07	$65.51	174
2021-08-26	$70.00	$70.00	$70.00	$70.00	$65.45	39
2021-08-25	$70.00	$70.00	$70.00	$70.00	$65.45	572
2021-08-24	$69.09	$69.09	$69.09	$69.09	$64.60	212
2021-08-23	$69.82	$70.32	$69.82	$69.97	$65.42	975
2021-08-20	$71.46	$71.46	$71.46	$71.46	$66.81	929
2021-08-19	$67.02	$67.02	$67.02	$67.02	$62.66	381
2021-08-18	$70.03	$70.03	$70.03	$70.03	$65.48	208
2021-08-17	$70.27	$70.27	$69.42	$69.42	$64.91	435
2021-08-16	$70.93	$70.93	$70.93	$70.93	$66.32	51
2021-08-13	$68.59	$70.93	$68.59	$70.93	$66.32	510
2021-08-12	$68.89	$68.89	$68.89	$68.89	$64.41	230
2021-08-11	$74.41	$74.41	$74.41	$74.41	$69.57	313
2021-08-10	$68.14	$68.14	$68.14	$68.14	$63.71	115
2021-08-09	$68.14	$68.14	$68.14	$68.14	$63.71	38
2021-08-06	$68.14	$68.14	$68.14	$68.14	$63.71	0
2021-08-05	$68.14	$68.14	$68.14	$68.14	$63.71	96
2021-08-04	$68.14	$68.14	$68.14	$68.14	$63.71	220
2021-08-03	$68.14	$68.14	$68.14	$68.14	$63.71	23
2021-08-02	$68.14	$68.14	$68.14	$68.14	$63.71	84
2021-07-30	$68.14	$68.14	$68.14	$68.14	$63.71	20
2021-07-29	$68.14	$68.14	$68.14	$68.14	$63.71	116
2021-07-28	$68.14	$68.14	$68.14	$68.14	$63.71	32
2021-07-27	$68.14	$68.14	$68.14	$68.14	$63.71	380
2021-07-26	$71.86	$71.86	$71.86	$71.86	$67.19	59
2021-07-23	$71.86	$71.86	$71.86	$71.86	$67.19	231
2021-07-22	$71.86	$71.86	$71.86	$71.86	$67.19	211
2021-07-21	$72.65	$72.65	$71.86	$71.86	$67.19	1,292
2021-07-20	$71.30	$71.66	$71.30	$71.66	$67.00	1,265
2021-07-19	$71.70	$71.70	$71.08	$71.08	$66.46	460
2021-07-16	$68.94	$68.94	$68.94	$68.94	$64.46	0
2021-07-15	$68.94	$68.94	$68.94	$68.94	$64.46	182
2021-07-14	$68.94	$68.94	$68.94	$68.94	$64.46	117
2021-07-13	$68.94	$68.94	$68.94	$68.94	$64.46	433
2021-07-12	$68.94	$68.94	$68.94	$68.94	$64.46	185
2021-07-09	$69.68	$69.68	$68.94	$68.94	$64.46	856
2021-07-08	$69.69	$69.69	$69.69	$69.69	$65.16	505
2021-07-07	$71.56	$71.56	$71.56	$71.56	$66.91	477
2021-07-06	$70.76	$70.76	$70.71	$70.71	$66.11	374
2021-07-02	$72.02	$72.02	$72.02	$72.02	$67.34	594
2021-07-01	$72.87	$72.87	$71.40	$71.40	$66.76	613
2021-06-30	$72.18	$72.18	$72.05	$72.05	$67.37	497
2021-06-29	$72.30	$72.30	$72.30	$72.30	$67.60	154
2021-06-28	$71.62	$72.30	$71.62	$72.30	$67.60	318
2021-06-25	$73.11	$73.11	$73.11	$73.11	$68.36	253
2021-06-24	$71.19	$74.13	$71.19	$74.13	$69.31	835
2021-06-23	$75.45	$75.45	$75.45	$75.45	$70.55	46
2021-06-22	$74.95	$75.45	$74.95	$75.45	$68.15	590
2021-06-21	$77.35	$77.35	$77.35	$77.35	$69.86	578
2021-06-18	$75.55	$75.64	$75.50	$75.50	$68.19	1,115
2021-06-17	$72.23	$72.23	$72.23	$72.23	$65.24	207
2021-06-16	$75.80	$75.80	$75.80	$75.80	$68.46	223
2021-06-15	$76.00	$76.00	$75.95	$75.95	$68.60	515
2021-06-14	$73.45	$73.45	$73.45	$73.45	$66.34	201
2021-06-11	$73.44	$73.45	$73.44	$73.45	$66.34	325
2021-06-10	$72.27	$72.27	$72.27	$72.27	$65.27	366
2021-06-09	$72.27	$72.27	$72.27	$72.27	$65.27	3
2021-06-08	$72.41	$72.41	$72.27	$72.27	$65.27	282
2021-06-07	$72.77	$72.91	$72.77	$72.90	$65.84	979
2021-06-04	$72.92	$72.92	$72.92	$72.92	$65.86	113
2021-06-03	$72.92	$72.92	$72.92	$72.92	$65.86	343
2021-06-02	$74.00	$74.55	$74.00	$74.55	$67.33	1,322
2021-06-01	$72.71	$72.71	$72.71	$72.71	$65.67	218
2021-05-28	$72.71	$72.71	$72.71	$72.71	$65.67	48
2021-05-27	$73.21	$73.21	$72.71	$72.71	$65.67	552
2021-05-26	$72.50	$72.50	$72.50	$72.50	$65.48	250
2021-05-25	$72.35	$72.35	$71.88	$71.88	$64.92	633
2021-05-24	$72.30	$72.79	$72.30	$72.79	$65.74	919
2021-05-21	$73.21	$73.21	$73.21	$73.21	$66.12	90
2021-05-20	$74.16	$74.16	$73.21	$73.21	$66.12	647
2021-05-19	$75.63	$75.63	$75.63	$75.63	$68.31	429
2021-05-18	$73.81	$75.75	$73.81	$75.63	$68.31	10,868
2021-05-17	$73.99	$73.99	$73.81	$73.81	$66.67	1,525
2021-05-14	$74.40	$74.40	$74.40	$74.40	$67.20	116
2021-05-13	$74.40	$74.40	$74.40	$74.40	$67.20	1,359
2021-05-12	$75.21	$75.21	$72.98	$74.71	$67.48	42,357
2021-05-11	$77.25	$77.25	$77.25	$77.25	$69.77	53
2021-05-10	$77.25	$77.25	$77.25	$77.25	$69.77	113
2021-05-07	$77.25	$77.25	$77.25	$77.25	$69.77	55
2021-05-06	$77.25	$77.25	$77.25	$77.25	$69.77	139
2021-05-05	$77.25	$77.25	$77.25	$77.25	$69.77	54
2021-05-04	$77.25	$77.25	$77.25	$77.25	$69.77	278
2021-05-03	$77.55	$77.55	$77.55	$77.55	$70.04	211
2021-04-30	$78.14	$78.14	$78.14	$78.14	$70.58	156
2021-04-29	$76.75	$76.75	$76.75	$76.75	$69.32	65
2021-04-28	$76.75	$76.75	$76.75	$76.75	$69.32	173
2021-04-27	$78.00	$78.00	$78.00	$78.00	$70.45	650
2021-04-26	$78.00	$78.00	$78.00	$78.00	$70.45	156
2021-04-23	$79.10	$79.10	$79.10	$79.10	$71.44	500
2021-04-22	$78.97	$78.97	$78.97	$78.97	$71.33	451
2021-04-21	$78.30	$78.30	$78.30	$78.30	$70.72	198
2021-04-20	$78.41	$78.41	$78.20	$78.30	$70.72	838
2021-04-19	$79.36	$79.36	$79.12	$79.12	$71.46	507
2021-04-16	$79.12	$79.12	$79.12	$79.12	$71.46	176
2021-04-15	$79.12	$79.12	$79.12	$79.12	$71.46	16
2021-04-14	$79.10	$79.12	$79.10	$79.12	$71.46	463
2021-04-13	$80.50	$80.50	$79.48	$79.48	$71.78	559
2021-04-12	$80.50	$80.50	$80.50	$80.50	$72.71	15
2021-04-09	$80.50	$80.50	$80.50	$80.50	$72.71	125
2021-04-08	$80.50	$80.50	$80.50	$80.50	$72.71	89
2021-04-07	$80.50	$80.50	$80.50	$80.50	$72.71	104
2021-04-06	$80.50	$80.50	$80.50	$80.50	$72.71	247
2021-04-05	$80.24	$80.24	$80.24	$80.24	$72.47	415
2021-04-01	$77.61	$80.46	$77.61	$80.46	$72.67	615
2021-03-31	$82.00	$82.00	$82.00	$82.00	$74.06	458
2021-03-30	$84.80	$84.80	$84.80	$84.80	$76.59	14
2021-03-29	$84.80	$84.80	$84.80	$84.80	$76.59	203
2021-03-26	$92.50	$92.50	$92.50	$92.50	$83.55	15
2021-03-25	$92.50	$92.50	$92.50	$92.50	$83.55	229
2021-03-24	$92.05	$92.54	$92.05	$92.50	$83.55	740
2021-03-23	$90.95	$90.95	$90.95	$90.95	$82.15	47
2021-03-22	$90.95	$90.95	$90.95	$90.95	$82.15	179
2021-03-19	$90.95	$90.95	$90.95	$90.95	$82.15	5,026
2021-03-18	$90.95	$90.95	$90.95	$90.95	$82.15	860
2021-03-17	$93.15	$93.44	$93.15	$93.44	$84.39	941
2021-03-16	$92.10	$92.10	$91.80	$91.80	$82.91	641
2021-03-15	$92.00	$92.62	$92.00	$92.41	$83.46	20,773
2021-03-12	$91.79	$91.79	$91.79	$91.79	$82.90	308
2021-03-11	$92.34	$92.34	$92.34	$92.34	$83.40	155
2021-03-10	$92.34	$92.34	$92.34	$92.34	$83.40	191
2021-03-09	$92.34	$92.34	$92.34	$92.34	$83.40	265
2021-03-08	$88.65	$92.34	$88.65	$92.34	$83.40	863
2021-03-05	$87.01	$87.22	$87.01	$87.22	$78.78	688
2021-03-04	$89.04	$89.04	$89.04	$89.04	$80.42	222
2021-03-03	$89.04	$89.04	$89.04	$89.04	$80.42	232
2021-03-02	$88.93	$88.93	$88.93	$88.93	$80.32	146
2021-03-01	$88.93	$88.93	$88.93	$88.93	$80.32	516
2021-02-26	$90.75	$90.75	$88.85	$88.85	$80.25	385
2021-02-25	$86.69	$86.69	$86.69	$86.69	$78.30	243
2021-02-24	$86.69	$86.69	$86.69	$86.69	$78.30	243
2021-02-23	$84.80	$84.80	$84.80	$84.80	$76.59	19
2021-02-22	$87.75	$87.75	$84.80	$84.80	$76.59	1,435
2021-02-19	$87.32	$87.32	$87.32	$87.32	$78.87	92
2021-02-18	$89.07	$89.07	$89.07	$89.07	$80.45	34
2021-02-17	$89.07	$89.07	$89.07	$89.07	$80.45	34
2021-02-16	$89.07	$89.07	$89.07	$89.07	$80.45	109
2021-02-12	$89.07	$89.07	$89.07	$89.07	$80.45	408
2021-02-11	$89.07	$89.07	$89.07	$89.07	$80.45	221
2021-02-10	$87.38	$87.38	$87.38	$87.38	$78.92	58
2021-02-09	$87.38	$87.38	$87.38	$87.38	$78.92	58
2021-02-08	$87.38	$87.38	$87.38	$87.38	$78.92	27
2021-02-05	$87.38	$87.38	$87.38	$87.38	$78.92	12
2021-02-04	$87.38	$87.38	$87.38	$87.38	$78.92	455
2021-02-03	$91.00	$91.00	$91.00	$91.00	$82.19	96
2021-02-02	$91.00	$91.00	$91.00	$91.00	$82.19	270
2021-02-01	$90.35	$90.35	$90.35	$90.35	$81.60	126
2021-01-29	$90.35	$90.35	$90.35	$90.35	$81.60	167
2021-01-28	$90.35	$90.35	$90.35	$90.35	$81.60	192
2021-01-27	$90.21	$90.21	$90.21	$90.21	$81.48	262
2021-01-26	$90.70	$90.70	$90.21	$90.21	$81.48	1,170
2021-01-25	$88.46	$88.46	$88.46	$88.46	$79.89	135
2021-01-22	$90.95	$90.95	$90.95	$90.95	$82.15	165
2021-01-21	$90.95	$90.95	$90.95	$90.95	$82.15	68
2021-01-20	$90.95	$90.95	$90.95	$90.95	$82.15	575
2021-01-19	$89.70	$89.70	$89.70	$89.70	$81.02	52
2021-01-15	$89.70	$89.70	$89.70	$89.70	$81.02	71
2021-01-14	$89.70	$89.70	$89.70	$89.70	$81.02	32
2021-01-13	$89.70	$89.70	$89.70	$89.70	$81.02	91
2021-01-12	$89.70	$89.70	$89.70	$89.70	$81.02	142
2021-01-11	$93.42	$93.90	$93.42	$93.90	$84.81	730
2021-01-08	$91.47	$91.47	$91.47	$91.47	$82.61	352
2021-01-07	$90.06	$90.06	$90.06	$90.06	$81.34	51
2021-01-06	$90.06	$90.06	$90.06	$90.06	$81.34	55
2021-01-05	$90.06	$90.06	$90.06	$90.06	$81.34	101
2021-01-04	$93.56	$93.56	$90.06	$90.06	$81.34	283
2020-12-31	$82.50	$82.50	$82.50	$82.50	$74.51	79
2020-12-30	$82.50	$82.50	$82.50	$82.50	$74.51	35
2020-12-29	$82.50	$82.50	$82.50	$82.50	$74.51	119
2020-12-28	$82.50	$82.50	$82.50	$82.50	$74.51	39
2020-12-24	$82.50	$82.50	$82.50	$82.50	$74.51	14
2020-12-23	$82.50	$82.50	$82.50	$82.50	$74.51	87
2020-12-22	$82.50	$82.50	$82.50	$82.50	$74.51	122
2020-12-21	$82.50	$82.50	$82.50	$82.50	$74.51	119
2020-12-18	$82.55	$82.55	$82.50	$82.50	$74.51	330
2020-12-17	$80.70	$80.70	$80.70	$80.70	$72.89	386
2020-12-16	$79.25	$79.25	$79.25	$79.25	$71.58	224
2020-12-15	$76.90	$76.90	$76.90	$76.90	$69.46	118
2020-12-14	$76.90	$76.90	$76.90	$76.90	$69.46	49
2020-12-11	$76.90	$76.90	$76.90	$76.90	$69.46	311
2020-12-10	$79.83	$79.83	$79.83	$79.83	$72.10	190
2020-12-09	$78.78	$79.10	$78.78	$79.10	$71.44	594
2020-12-08	$79.00	$79.00	$79.00	$79.00	$71.35	546
2020-12-07	$78.90	$78.90	$78.90	$78.90	$71.26	191
2020-12-04	$82.55	$82.55	$82.55	$82.55	$74.56	176
2020-12-03	$82.55	$82.55	$82.55	$82.55	$74.56	131
2020-12-02	$82.55	$82.55	$82.55	$82.55	$74.56	133
2020-12-01	$82.55	$82.55	$82.55	$82.55	$74.56	17
2020-11-30	$82.55	$82.55	$82.55	$82.55	$74.56	141
2020-11-27	$82.55	$82.55	$82.55	$82.55	$74.56	115
2020-11-25	$82.55	$82.55	$82.55	$82.55	$74.56	174
2020-11-24	$82.70	$82.70	$82.70	$82.70	$74.69	430
2020-11-23	$88.09	$88.09	$83.23	$83.23	$75.17	23,565
2020-11-20	$85.11	$85.11	$85.11	$85.11	$76.87	84
2020-11-19	$85.11	$85.11	$85.11	$85.11	$76.87	445
2020-11-18	$84.06	$84.06	$84.06	$84.06	$75.92	394
2020-11-17	$89.40	$89.40	$89.40	$89.40	$80.75	142
2020-11-16	$89.80	$89.80	$89.40	$89.40	$80.75	571
2020-11-13	$81.75	$81.75	$81.75	$81.75	$73.84	108
2020-11-12	$81.75	$81.75	$81.75	$81.75	$73.84	102
2020-11-11	$81.75	$81.75	$81.75	$81.75	$73.84	59
2020-11-10	$81.75	$81.75	$81.75	$81.75	$73.84	85
2020-11-09	$81.75	$81.75	$81.75	$81.75	$73.84	222
2020-11-06	$80.12	$80.12	$80.12	$80.12	$72.37	133
2020-11-05	$80.12	$80.12	$80.12	$80.12	$72.37	109
2020-11-04	$80.12	$80.12	$80.12	$80.12	$72.37	263
2020-11-03	$73.92	$73.92	$73.92	$73.92	$66.76	141
2020-11-02	$73.92	$73.92	$73.92	$73.92	$66.76	59
2020-10-30	$73.92	$73.92	$73.92	$73.92	$66.76	292
2020-10-29	$70.85	$70.85	$70.85	$70.85	$63.99	186
2020-10-28	$70.85	$70.85	$70.85	$70.85	$63.99	764
2020-10-27	$74.43	$74.52	$74.43	$74.52	$67.31	480
2020-10-26	$76.49	$76.49	$76.49	$76.49	$69.09	294
2020-10-23	$76.49	$76.49	$76.49	$76.49	$69.09	36
2020-10-22	$76.49	$76.49	$76.49	$76.49	$69.09	51
2020-10-21	$76.49	$76.49	$76.49	$76.49	$69.09	325
2020-10-20	$78.64	$78.64	$78.64	$78.64	$71.03	334
2020-10-19	$80.24	$80.24	$80.24	$80.24	$72.47	315
2020-10-16	$81.55	$81.55	$80.00	$80.24	$72.47	537
2020-10-15	$81.16	$81.38	$79.90	$81.38	$73.50	1,242
2020-10-14	$81.39	$82.35	$81.35	$82.35	$74.38	702
2020-10-13	$80.90	$80.90	$80.90	$80.90	$73.07	107
2020-10-12	$80.90	$80.90	$80.90	$80.90	$73.07	318
2020-10-09	$78.28	$78.28	$78.28	$78.28	$70.70	293
2020-10-08	$79.97	$80.10	$79.97	$80.10	$72.35	879
2020-10-07	$79.30	$79.30	$79.30	$79.30	$71.62	8
2020-10-06	$79.30	$79.30	$79.30	$79.30	$71.62	51
2020-10-05	$79.80	$79.80	$79.30	$79.30	$71.62	483
2020-10-02	$79.50	$79.50	$79.50	$79.50	$71.80	111
2020-10-01	$79.50	$79.50	$79.50	$79.50	$71.80	778
2020-09-30	$81.15	$81.15	$79.90	$79.90	$71.19	1,743
2020-09-29	$82.14	$82.14	$82.14	$82.14	$73.19	266
2020-09-28	$82.14	$82.14	$82.14	$82.14	$73.19	106
2020-09-25	$82.14	$82.14	$82.14	$82.14	$73.19	47
2020-09-24	$82.14	$82.14	$82.14	$82.14	$73.19	8
2020-09-23	$82.14	$82.14	$82.14	$82.14	$73.19	93
2020-09-22	$82.14	$82.14	$82.14	$82.14	$73.19	224
2020-09-21	$82.14	$82.14	$82.14	$82.14	$73.19	68
2020-09-18	$82.14	$82.14	$82.14	$82.14	$73.19	8
2020-09-17	$82.14	$82.14	$82.14	$82.14	$73.19	93
2020-09-16	$82.14	$82.14	$82.14	$82.14	$73.19	54
2020-09-15	$82.14	$82.14	$82.14	$82.14	$73.19	29
2020-09-14	$82.14	$82.14	$82.14	$82.14	$73.19	93
2020-09-11	$83.00	$83.00	$82.14	$82.14	$73.19	468
2020-09-10	$81.38	$81.38	$81.38	$81.38	$72.51	160
2020-09-09	$81.38	$81.38	$81.38	$81.38	$72.51	204
2020-09-08	$82.20	$82.20	$82.20	$82.20	$73.24	282
2020-09-04	$78.00	$78.00	$78.00	$78.00	$69.50	80
2020-09-03	$75.40	$78.06	$75.40	$78.00	$69.50	737
2020-09-02	$78.76	$78.76	$78.76	$78.76	$70.18	58
2020-09-01	$78.26	$78.76	$78.26	$78.76	$70.18	562
2020-08-31	$82.10	$82.10	$82.10	$82.10	$73.15	285
2020-08-28	$81.60	$82.10	$81.60	$82.10	$73.15	825
2020-08-27	$80.40	$80.40	$80.40	$80.40	$71.64	253
2020-08-26	$83.40	$83.40	$83.40	$83.40	$74.31	45
2020-08-25	$83.10	$83.40	$83.10	$83.40	$74.31	666
2020-08-24	$83.10	$83.10	$83.10	$83.10	$74.04	4,765
2020-08-21	$84.25	$84.25	$84.25	$84.25	$75.07	125
2020-08-20	$85.00	$85.00	$85.00	$85.00	$75.74	230
2020-08-19	$85.00	$85.00	$85.00	$85.00	$75.74	99
2020-08-18	$85.00	$85.00	$85.00	$85.00	$75.74	73
2020-08-17	$85.00	$85.00	$85.00	$85.00	$75.74	57
2020-08-14	$85.00	$85.00	$85.00	$85.00	$75.74	141
2020-08-13	$87.31	$87.35	$85.00	$85.00	$75.74	619
2020-08-12	$85.75	$86.00	$85.75	$86.00	$76.63	432
2020-08-11	$80.05	$80.05	$80.05	$80.05	$71.32	189
2020-08-10	$76.16	$76.18	$76.16	$76.18	$67.88	317
2020-08-07	$78.88	$78.88	$78.88	$78.88	$70.28	141
2020-08-06	$82.20	$82.20	$82.20	$82.20	$73.24	220
2020-08-05	$82.20	$82.20	$82.20	$82.20	$73.24	203
2020-08-04	$82.20	$82.20	$82.20	$82.20	$73.24	161
2020-08-03	$82.20	$82.20	$82.20	$82.20	$73.24	54
2020-07-31	$82.20	$82.20	$82.20	$82.20	$73.24	147
2020-07-30	$82.20	$82.20	$82.20	$82.20	$73.24	64
2020-07-29	$82.20	$82.20	$82.20	$82.20	$73.24	264
2020-07-28	$81.66	$82.20	$81.66	$82.20	$73.24	464
2020-07-27	$85.05	$85.05	$84.53	$84.53	$75.31	770
2020-07-24	$92.14	$92.14	$92.14	$92.14	$82.10	121
2020-07-23	$92.14	$92.14	$92.14	$92.14	$82.10	136
2020-07-22	$92.14	$92.14	$92.14	$92.14	$82.10	218
2020-07-21	$92.14	$92.14	$92.14	$92.14	$82.10	176
2020-07-20	$92.14	$92.14	$92.14	$92.14	$82.10	134
2020-07-17	$92.14	$92.14	$92.14	$92.14	$82.10	142
2020-07-16	$92.14	$92.14	$92.14	$92.14	$82.10	345
2020-07-15	$92.05	$92.05	$92.05	$92.05	$82.02	29
2020-07-14	$92.05	$92.05	$92.05	$92.05	$82.02	252
2020-07-13	$93.05	$93.44	$93.05	$93.44	$83.26	980
2020-07-10	$92.60	$92.70	$92.40	$92.57	$82.48	21,436
2020-07-09	$88.85	$88.85	$88.85	$88.85	$79.17	487
2020-07-08	$88.85	$88.85	$88.85	$88.85	$79.17	205
2020-07-07	$88.85	$88.85	$88.85	$88.85	$79.17	370
2020-07-06	$82.67	$82.67	$82.67	$82.67	$73.66	195
2020-07-02	$82.67	$82.67	$82.67	$82.67	$73.66	292
2020-07-01	$82.65	$82.67	$82.65	$82.67	$73.66	785
2020-06-30	$88.02	$88.02	$88.02	$88.02	$78.43	82
2020-06-29	$88.02	$88.02	$88.02	$88.02	$78.43	69
2020-06-26	$88.49	$88.49	$88.02	$88.02	$78.43	2,618
2020-06-25	$88.05	$88.05	$88.05	$88.05	$78.45	444
2020-06-24	$89.01	$89.05	$89.01	$89.05	$79.34	368
2020-06-23	$90.57	$90.61	$90.57	$90.61	$80.73	429
2020-06-22	$89.60	$89.60	$89.60	$89.60	$79.83	206
2020-06-19	$90.35	$90.35	$89.60	$89.60	$79.83	284
2020-06-18	$90.05	$90.05	$90.05	$90.05	$80.23	283
2020-06-17	$90.50	$90.50	$90.05	$90.05	$78.01	1,745
2020-06-16	$94.20	$94.20	$94.20	$94.20	$81.61	107
2020-06-15	$94.20	$94.20	$94.20	$94.20	$81.61	147
2020-06-12	$94.20	$94.20	$94.20	$94.20	$81.61	18,575
2020-06-11	$94.85	$94.85	$94.85	$94.85	$82.17	463
2020-06-10	$100.10	$100.10	$100.10	$100.10	$86.72	522
2020-06-09	$100.10	$100.10	$100.10	$100.10	$86.72	230
2020-06-08	$99.75	$99.75	$99.75	$99.75	$86.42	107
2020-06-05	$99.75	$99.75	$99.75	$99.75	$86.42	383
2020-06-04	$100.70	$100.70	$100.70	$100.70	$87.24	272
2020-06-03	$100.70	$100.70	$100.70	$100.70	$87.24	140
2020-06-02	$100.70	$100.70	$100.70	$100.70	$87.24	286
2020-06-01	$100.95	$100.95	$100.95	$100.95	$87.46	307
2020-05-29	$96.75	$97.76	$96.75	$97.76	$84.69	758
2020-05-28	$96.44	$97.55	$96.44	$97.55	$84.51	682
2020-05-27	$99.50	$99.50	$99.50	$99.50	$86.20	205
2020-05-26	$96.95	$96.95	$96.95	$96.95	$83.99	88
2020-05-22	$96.95	$96.95	$96.95	$96.95	$83.99	256
2020-05-21	$97.51	$97.51	$97.51	$97.51	$84.48	188
2020-05-20	$101.00	$101.00	$101.00	$101.00	$87.50	958
2020-05-19	$99.15	$99.15	$99.15	$99.15	$85.90	117
2020-05-18	$99.15	$99.15	$99.15	$99.15	$85.90	134
2020-05-15	$99.15	$99.15	$99.15	$99.15	$85.90	338
2020-05-14	$96.70	$98.25	$96.70	$98.25	$85.12	1,011
2020-05-13	$98.35	$98.35	$98.35	$98.35	$85.21	416
2020-05-12	$101.75	$103.50	$101.75	$103.50	$89.67	385
2020-05-11	$102.46	$102.46	$102.46	$102.46	$88.77	72
2020-05-08	$102.46	$102.46	$102.46	$102.46	$88.77	128
2020-05-07	$102.46	$102.46	$102.46	$102.46	$88.77	317
2020-05-06	$101.25	$101.25	$101.25	$101.25	$87.72	337
2020-05-05	$102.90	$102.90	$101.25	$101.25	$87.72	482
2020-05-04	$102.71	$102.75	$101.25	$101.25	$87.72	828
2020-05-01	$99.70	$101.00	$99.70	$101.00	$87.50	1,105
2020-04-30	$104.86	$104.86	$101.60	$101.60	$88.02	1,451
2020-04-29	$103.75	$103.75	$102.76	$103.74	$89.87	16,482
2020-04-28	$108.00	$108.00	$104.52	$104.52	$90.55	292
2020-04-27	$103.00	$103.20	$103.00	$103.20	$89.41	516
2020-04-24	$101.19	$101.19	$101.19	$101.19	$87.67	306
2020-04-23	$101.19	$101.19	$101.19	$101.19	$87.67	162
2020-04-22	$101.00	$101.00	$101.00	$101.00	$87.50	197
2020-04-21	$101.25	$101.25	$101.25	$101.25	$87.72	538
2020-04-20	$99.54	$99.54	$99.54	$99.54	$86.24	191
2020-04-17	$99.54	$99.54	$99.54	$99.54	$86.24	458
2020-04-16	$101.46	$101.46	$101.46	$101.46	$87.90	638
2020-04-15	$101.50	$101.50	$101.50	$101.50	$87.93	164
2020-04-14	$101.50	$101.50	$101.50	$101.50	$87.93	381
2020-04-13	$96.30	$98.84	$96.30	$98.84	$85.63	1,833
2020-04-09	$94.65	$94.65	$94.65	$94.65	$82.00	181
2020-04-08	$94.65	$94.65	$94.65	$94.65	$82.00	183
2020-04-07	$94.65	$94.65	$94.65	$94.65	$82.00	219
2020-04-06	$94.65	$94.65	$94.65	$94.65	$82.00	439
2020-04-03	$94.65	$94.65	$94.65	$94.65	$82.00	528
2020-04-02	$93.90	$93.90	$93.90	$93.90	$81.35	467
2020-04-01	$92.81	$93.90	$92.81	$93.90	$81.35	736
2020-03-31	$97.23	$97.23	$97.23	$97.23	$84.24	428
2020-03-30	$92.50	$92.50	$92.50	$92.50	$80.14	314
2020-03-27	$90.95	$92.50	$90.95	$92.50	$80.14	782
2020-03-26	$91.60	$92.95	$91.60	$92.10	$79.79	1,436
2020-03-25	$91.52	$92.53	$89.50	$92.53	$80.16	1,267
2020-03-24	$85.68	$87.00	$85.68	$87.00	$75.37	1,060
2020-03-23	$89.10	$89.10	$79.52	$82.83	$71.76	2,013
2020-03-20	$93.90	$93.90	$93.90	$93.90	$81.35	220
2020-03-19	$76.38	$82.76	$75.82	$82.76	$71.70	942
2020-03-18	$87.55	$87.55	$87.55	$87.55	$75.85	408
2020-03-17	$84.84	$87.55	$84.84	$87.55	$75.85	1,652
2020-03-16	$87.56	$88.60	$84.05	$85.34	$73.93	1,317
2020-03-13	$91.57	$92.61	$91.57	$92.61	$80.23	1,584
2020-03-12	$88.55	$96.30	$88.55	$94.44	$81.82	1,334
2020-03-11	$97.35	$97.35	$97.35	$97.35	$84.34	388
2020-03-10	$96.50	$96.50	$96.50	$96.50	$83.60	571
2020-03-09	$98.75	$98.75	$96.50	$96.50	$83.60	838
2020-03-06	$101.64	$101.64	$101.64	$101.64	$88.06	317
2020-03-05	$103.25	$104.42	$102.22	$102.22	$88.56	2,075
2020-03-04	$104.00	$104.50	$104.00	$104.25	$90.32	790
2020-03-03	$99.45	$99.45	$98.96	$98.96	$85.73	2,698
2020-03-02	$91.36	$93.98	$91.36	$93.98	$81.42	1,307
2020-02-28	$91.74	$94.35	$91.74	$92.85	$80.44	576
2020-02-27	$92.90	$93.10	$92.90	$93.10	$80.66	529
2020-02-26	$96.05	$96.05	$96.05	$96.05	$83.21	228
2020-02-25	$95.80	$97.85	$95.80	$96.05	$83.21	1,318
2020-02-24	$100.65	$100.65	$96.52	$96.52	$83.62	3,793
2020-02-21	$100.75	$100.75	$100.75	$100.75	$87.28	118
2020-02-20	$102.00	$102.00	$100.75	$100.75	$87.28	591
2020-02-19	$102.21	$102.21	$102.21	$102.21	$88.55	122
2020-02-18	$102.21	$102.21	$102.21	$102.21	$88.55	169
2020-02-14	$102.21	$102.21	$102.21	$102.21	$88.55	327
2020-02-13	$101.00	$101.00	$101.00	$101.00	$87.50	352
2020-02-12	$104.55	$104.55	$104.55	$104.55	$90.58	295
2020-02-11	$98.75	$98.75	$98.75	$98.75	$85.55	227
2020-02-10	$100.84	$100.84	$98.75	$98.75	$85.55	491
2020-02-07	$100.75	$100.75	$100.75	$100.75	$87.28	356
2020-02-06	$103.00	$103.00	$100.75	$100.75	$87.28	607
2020-02-05	$103.38	$103.38	$103.38	$103.38	$89.56	118
2020-02-04	$103.38	$103.38	$103.38	$103.38	$89.56	479
2020-02-03	$102.00	$102.00	$102.00	$102.00	$88.37	384
2020-01-31	$102.30	$102.50	$102.30	$102.50	$88.80	304
2020-01-30	$102.25	$102.25	$102.25	$102.25	$88.58	230
2020-01-29	$102.25	$102.25	$102.25	$102.25	$88.58	231
2020-01-28	$103.47	$103.47	$103.47	$103.47	$89.64	476
2020-01-27	$106.25	$106.25	$106.25	$106.25	$92.05	220
2020-01-24	$106.25	$106.25	$106.25	$106.25	$92.05	156
2020-01-23	$108.30	$108.30	$106.25	$106.25	$92.05	419
2020-01-22	$108.00	$108.00	$108.00	$108.00	$93.57	98
2020-01-21	$109.57	$109.57	$108.00	$108.00	$93.57	277
2020-01-17	$108.50	$108.50	$108.50	$108.50	$94.00	211
2020-01-16	$108.50	$108.50	$108.50	$108.50	$94.00	381
2020-01-15	$106.60	$106.64	$105.98	$105.98	$91.82	2,678
2020-01-14	$105.00	$105.00	$105.00	$105.00	$90.97	385
2020-01-13	$102.50	$102.50	$102.50	$102.50	$88.80	132
2020-01-10	$102.50	$102.50	$102.50	$102.50	$88.80	165
2020-01-09	$104.75	$104.75	$102.50	$102.50	$88.80	781
2020-01-08	$103.45	$103.45	$103.45	$103.45	$89.62	250
2020-01-07	$104.83	$104.83	$103.45	$103.45	$89.62	426
2020-01-06	$104.95	$104.95	$104.95	$104.95	$90.92	133
2020-01-03	$104.95	$104.95	$104.95	$104.95	$90.92	183
2020-01-02	$105.76	$105.76	$105.76	$105.76	$91.62	63
2019-12-31	$105.76	$105.76	$105.76	$105.76	$91.62	51
2019-12-30	$105.76	$105.76	$105.76	$105.76	$91.62	152
2019-12-27	$104.58	$105.76	$104.58	$105.76	$91.62	553
2019-12-26	$107.52	$107.52	$107.52	$107.52	$93.15	471
2019-12-24	$106.86	$106.86	$106.86	$106.86	$92.58	231
2019-12-23	$105.76	$105.76	$105.76	$105.76	$91.62	209
2019-12-20	$105.76	$105.76	$105.76	$105.76	$91.62	549
2019-12-19	$105.25	$105.25	$105.25	$105.25	$91.18	274
2019-12-18	$105.25	$105.25	$105.25	$105.25	$91.18	4,428
2019-12-17	$107.00	$107.00	$107.00	$107.00	$92.70	234
2019-12-16	$107.00	$107.00	$107.00	$107.00	$92.70	297
2019-12-13	$106.15	$106.15	$106.15	$106.15	$91.96	148
2019-12-12	$106.15	$106.15	$106.15	$106.15	$91.96	321
2019-12-11	$105.96	$105.96	$105.96	$105.96	$91.80	174
2019-12-10	$105.96	$105.96	$105.96	$105.96	$91.80	56
2019-12-09	$105.96	$105.96	$105.96	$105.96	$91.80	77
2019-12-06	$105.96	$105.96	$105.96	$105.96	$91.80	66
2019-12-05	$105.96	$105.96	$105.96	$105.96	$91.80	160
2019-12-04	$105.96	$105.96	$105.96	$105.96	$91.80	50
2019-12-03	$105.96	$105.96	$105.96	$105.96	$91.80	136
2019-12-02	$105.96	$105.96	$105.96	$105.96	$91.80	290
2019-11-29	$106.25	$106.25	$106.25	$106.25	$92.05	15
2019-11-27	$106.25	$106.25	$106.25	$106.25	$92.05	69
2019-11-26	$106.25	$106.25	$106.25	$106.25	$92.05	109
2019-11-25	$106.25	$106.25	$106.25	$106.25	$92.05	596
2019-11-22	$109.75	$109.75	$109.75	$109.75	$95.08	119
2019-11-21	$109.75	$109.75	$109.75	$109.75	$95.08	110
2019-11-20	$109.75	$109.75	$109.75	$109.75	$95.08	251
2019-11-19	$107.70	$107.70	$107.70	$107.70	$93.31	202
2019-11-18	$107.70	$107.70	$107.70	$107.70	$93.31	607
2019-11-15	$108.70	$108.70	$108.70	$108.70	$94.17	149
2019-11-14	$108.70	$108.70	$108.70	$108.70	$94.17	146
2019-11-13	$108.70	$108.70	$108.70	$108.70	$94.17	251
2019-11-12	$109.43	$109.43	$109.43	$109.43	$94.80	305
2019-11-11	$110.25	$110.25	$107.82	$109.53	$94.89	1,639
2019-11-08	$111.19	$111.19	$111.19	$111.19	$96.33	164
2019-11-07	$111.14	$111.19	$111.14	$111.19	$96.33	426
2019-11-06	$111.60	$111.60	$111.60	$111.60	$96.68	62
2019-11-05	$111.60	$111.60	$111.60	$111.60	$96.68	100
2019-11-04	$110.35	$111.60	$110.35	$111.60	$96.68	318
2019-11-01	$108.75	$108.75	$108.75	$108.75	$94.22	144
2019-10-31	$108.75	$108.75	$108.75	$108.75	$94.22	135
2019-10-30	$108.75	$108.75	$108.75	$108.75	$94.22	397
2019-10-29	$106.60	$106.60	$106.60	$106.60	$92.35	99
2019-10-28	$106.60	$106.60	$106.60	$106.60	$92.35	64
2019-10-25	$106.60	$106.60	$106.60	$106.60	$92.35	368
2019-10-24	$104.84	$104.84	$104.84	$104.84	$90.83	89
2019-10-23	$104.84	$104.84	$104.84	$104.84	$90.83	92
2019-10-22	$104.84	$104.84	$104.84	$104.84	$90.83	225
2019-10-21	$104.84	$104.84	$104.84	$104.84	$90.83	480
2019-10-18	$104.84	$104.84	$104.84	$104.84	$90.83	120
2019-10-17	$104.84	$104.84	$104.84	$104.84	$90.83	84
2019-10-16	$104.84	$104.84	$104.84	$104.84	$90.83	88
2019-10-15	$104.84	$104.84	$104.84	$104.84	$90.83	174
2019-10-14	$104.84	$104.84	$104.84	$104.84	$90.83	35
2019-10-11	$105.00	$105.00	$104.84	$104.84	$90.83	667
2019-10-10	$102.25	$102.85	$102.25	$102.85	$89.10	739
2019-10-09	$101.57	$101.57	$101.57	$101.57	$87.99	114
2019-10-08	$100.54	$101.57	$100.54	$101.57	$87.99	966
2019-10-07	$99.00	$99.85	$99.00	$99.85	$86.50	3,060
2019-10-04	$97.18	$97.18	$97.18	$97.18	$84.19	96
2019-10-03	$97.18	$97.18	$97.18	$97.18	$84.19	288
2019-10-02	$97.18	$97.18	$97.18	$97.18	$84.19	630
2019-10-01	$98.30	$98.30	$98.30	$98.30	$84.25	437
2019-09-30	$97.48	$98.30	$97.31	$98.30	$84.25	1,091
2019-09-27	$98.85	$99.55	$98.85	$99.55	$85.32	491
2019-09-26	$101.25	$101.25	$101.25	$101.25	$86.78	310
2019-09-25	$100.20	$101.25	$100.20	$101.25	$86.78	690
2019-09-24	$98.88	$98.88	$98.88	$98.88	$84.75	154
2019-09-23	$98.88	$98.88	$98.88	$98.88	$84.75	337
2019-09-20	$104.50	$104.50	$104.50	$104.50	$89.56	155
2019-09-19	$104.50	$104.50	$104.50	$104.50	$89.56	84
2019-09-18	$104.50	$104.50	$104.50	$104.50	$89.56	282
2019-09-17	$105.50	$105.50	$105.50	$105.50	$90.42	344
2019-09-16	$105.33	$105.33	$105.33	$105.33	$90.27	510
2019-09-13	$104.20	$104.20	$104.20	$104.20	$89.31	327
2019-09-12	$103.92	$103.92	$103.92	$103.92	$89.07	1,789
2019-09-11	$103.25	$103.25	$103.25	$103.25	$88.49	244
2019-09-10	$103.25	$103.25	$103.25	$103.25	$88.49	67
2019-09-09	$103.25	$103.25	$103.25	$103.25	$88.49	162
2019-09-06	$103.25	$103.25	$103.25	$103.25	$88.49	293
2019-09-05	$103.25	$103.25	$103.25	$103.25	$88.49	157
2019-09-04	$103.25	$103.25	$103.25	$103.25	$88.49	668
2019-09-03	$106.00	$106.00	$106.00	$106.00	$90.85	279
2019-08-30	$103.12	$107.66	$103.12	$107.66	$92.27	3,516
2019-08-29	$102.38	$102.38	$102.38	$102.38	$87.75	195
2019-08-28	$102.38	$102.38	$102.38	$102.38	$87.75	269
2019-08-27	$104.91	$104.91	$103.31	$103.31	$88.54	1,543
2019-08-26	$102.50	$103.35	$102.50	$103.35	$88.58	2,105
2019-08-23	$106.00	$106.00	$106.00	$106.00	$90.85	208
2019-08-22	$106.00	$106.00	$106.00	$106.00	$90.85	147
2019-08-21	$105.25	$106.00	$105.25	$106.00	$90.85	595
2019-08-20	$106.38	$106.38	$106.38	$106.38	$91.17	249
2019-08-19	$105.50	$105.50	$103.50	$104.50	$89.56	638
2019-08-16	$102.17	$102.17	$102.17	$102.17	$87.57	430
2019-08-15	$102.17	$102.17	$102.17	$102.17	$87.57	369
2019-08-14	$105.75	$105.75	$105.75	$105.75	$90.63	158
2019-08-13	$105.75	$105.75	$105.75	$105.75	$90.63	427
2019-08-12	$104.50	$104.50	$104.50	$104.50	$89.56	194
2019-08-09	$104.50	$104.50	$104.50	$104.50	$89.56	453
2019-08-08	$106.13	$108.38	$106.13	$107.56	$92.19	833
2019-08-07	$105.49	$105.49	$105.49	$105.49	$90.41	374
2019-08-06	$106.00	$106.00	$104.35	$104.65	$89.69	2,767
2019-08-05	$103.75	$103.79	$103.75	$103.79	$88.95	366
2019-08-02	$105.74	$105.74	$104.34	$104.34	$89.43	569
2019-08-01	$105.50	$105.50	$103.50	$103.50	$88.71	1,322
2019-07-31	$105.25	$106.00	$104.50	$105.05	$90.03	1,756
2019-07-30	$105.15	$105.15	$105.15	$105.15	$90.12	603
2019-07-29	$108.35	$108.35	$108.35	$108.35	$92.86	126
2019-07-26	$108.35	$108.35	$108.35	$108.35	$92.86	317
2019-07-25	$108.35	$108.35	$108.35	$108.35	$92.86	190
2019-07-24	$108.35	$108.35	$108.35	$108.35	$92.86	378
2019-07-23	$105.07	$105.07	$105.07	$105.07	$90.05	190
2019-07-22	$105.07	$105.07	$105.07	$105.07	$90.05	188
2019-07-19	$105.07	$105.07	$105.07	$105.07	$90.05	83
2019-07-18	$105.07	$105.07	$105.07	$105.07	$90.05	358
2019-07-17	$105.07	$105.07	$105.07	$105.07	$90.05	339
2019-07-16	$103.63	$103.63	$103.63	$103.63	$88.82	255
2019-07-15	$103.63	$103.63	$103.63	$103.63	$88.82	265
2019-07-12	$103.48	$103.48	$103.48	$103.48	$88.69	73
2019-07-11	$102.89	$103.48	$102.89	$103.48	$88.69	2,021
2019-07-10	$105.00	$105.00	$102.50	$103.50	$88.71	585
2019-07-09	$101.00	$101.00	$101.00	$101.00	$86.56	265
2019-07-08	$101.00	$101.00	$101.00	$101.00	$86.56	39
2019-07-05	$101.00	$101.00	$101.00	$101.00	$86.56	1,173
2019-07-03	$102.50	$102.50	$102.50	$102.50	$87.85	163
2019-07-02	$102.16	$102.16	$102.16	$102.16	$87.56	279
2019-07-01	$100.22	$100.89	$100.22	$100.89	$86.47	786
2019-06-28	$100.10	$100.10	$100.10	$100.10	$85.79	368
2019-06-27	$101.25	$101.25	$101.25	$101.25	$86.78	304
2019-06-26	$101.25	$101.25	$101.25	$101.25	$86.78	96
2019-06-25	$101.25	$101.25	$101.25	$101.25	$86.78	145
2019-06-24	$100.34	$101.35	$100.34	$101.25	$86.78	2,265
2019-06-21	$101.35	$101.35	$101.35	$101.35	$86.86	328
2019-06-20	$101.49	$101.49	$101.49	$101.49	$86.98	108
2019-06-19	$101.50	$101.50	$101.49	$101.49	$86.98	523
2019-06-18	$102.98	$102.98	$102.98	$102.98	$88.26	333
2019-06-17	$102.50	$102.50	$102.50	$102.50	$85.90	94
2019-06-14	$102.50	$102.50	$102.50	$102.50	$85.90	81
2019-06-13	$102.50	$102.50	$102.50	$102.50	$85.90	226
2019-06-12	$102.35	$102.35	$102.35	$102.35	$85.77	104
2019-06-11	$102.35	$102.35	$102.35	$102.35	$85.77	236
2019-06-10	$103.08	$103.08	$103.08	$103.08	$86.38	239
2019-06-07	$100.70	$100.70	$100.70	$100.70	$84.39	115
2019-06-06	$100.70	$100.70	$100.70	$100.70	$84.39	308
2019-06-05	$101.00	$101.00	$101.00	$101.00	$84.64	100
2019-06-04	$101.00	$101.00	$101.00	$101.00	$84.64	185
2019-06-03	$103.80	$103.80	$101.00	$101.00	$84.64	19,662
2019-05-31	$95.45	$95.45	$95.45	$95.45	$79.99	65
2019-05-30	$95.45	$95.45	$95.45	$95.45	$79.99	206
2019-05-29	$97.53	$97.53	$95.45	$95.45	$79.99	386
2019-05-28	$97.00	$97.00	$97.00	$97.00	$81.29	52
2019-05-24	$97.00	$97.00	$97.00	$97.00	$81.29	117
2019-05-23	$92.25	$92.25	$92.25	$92.25	$77.31	29
2019-05-22	$92.25	$92.25	$92.25	$92.25	$77.31	147
2019-05-21	$92.25	$92.25	$92.25	$92.25	$77.31	3,523
2019-05-20	$93.42	$93.42	$93.42	$93.42	$78.29	134
2019-05-17	$95.18	$95.18	$95.18	$95.18	$79.76	89
2019-05-16	$95.18	$95.18	$95.18	$95.18	$79.76	163
2019-05-15	$95.18	$95.18	$95.18	$95.18	$79.76	212
2019-05-14	$95.68	$95.68	$95.68	$95.68	$80.18	551
2019-05-13	$95.64	$95.64	$95.64	$95.64	$80.15	139
2019-05-10	$95.64	$95.64	$95.64	$95.64	$80.15	164
2019-05-09	$95.06	$95.06	$95.06	$95.06	$79.66	162
2019-05-08	$95.06	$95.06	$95.06	$95.06	$79.66	222
2019-05-07	$95.06	$95.06	$95.06	$95.06	$79.66	309
2019-05-06	$94.42	$94.42	$94.42	$94.42	$79.13	401
2019-05-03	$95.88	$95.88	$95.88	$95.88	$80.35	306
2019-05-02	$95.86	$95.86	$95.86	$95.86	$80.33	267
2019-05-01	$94.71	$94.71	$94.71	$94.71	$79.37	175
2019-04-30	$93.40	$93.40	$93.40	$93.40	$78.27	28
2019-04-29	$93.40	$93.40	$93.40	$93.40	$78.27	76
2019-04-26	$93.40	$93.40	$93.40	$93.40	$78.27	173
2019-04-25	$93.40	$93.40	$93.40	$93.40	$78.27	182
2019-04-24	$93.40	$93.40	$93.40	$93.40	$78.27	225
2019-04-23	$93.55	$93.55	$93.55	$93.55	$78.40	152
2019-04-22	$93.55	$93.55	$93.55	$93.55	$78.40	178
2019-04-18	$93.55	$93.55	$93.55	$93.55	$78.40	137
2019-04-17	$93.55	$93.55	$93.55	$93.55	$78.40	100
2019-04-16	$93.55	$93.55	$93.55	$93.55	$78.40	261
2019-04-15	$92.20	$92.20	$92.20	$92.20	$77.27	80
2019-04-12	$92.20	$92.20	$92.20	$92.20	$77.27	18
2019-04-11	$92.20	$92.20	$92.20	$92.20	$77.27	162
2019-04-10	$91.34	$92.20	$91.34	$92.20	$77.27	3,976
2019-04-09	$92.00	$92.00	$92.00	$92.00	$77.10	286
2019-04-08	$94.60	$94.60	$93.55	$93.55	$78.40	341
2019-04-05	$95.60	$95.60	$95.60	$95.60	$80.12	82
2019-04-04	$95.60	$95.60	$95.60	$95.60	$80.12	7,319
2019-04-03	$96.42	$96.42	$96.42	$96.42	$80.80	159
2019-04-02	$96.31	$96.42	$96.22	$96.42	$80.80	844
2019-04-01	$97.50	$97.50	$97.50	$97.50	$81.71	153
2019-03-29	$97.50	$97.50	$97.50	$97.50	$81.71	275
2019-03-28	$95.95	$95.95	$95.95	$95.95	$80.41	71
2019-03-27	$95.95	$95.95	$95.95	$95.95	$80.41	52
2019-03-26	$95.95	$95.95	$95.95	$95.95	$80.41	218
2019-03-25	$95.48	$95.48	$95.48	$95.48	$80.01	255
2019-03-22	$95.00	$95.00	$95.00	$95.00	$79.61	88
2019-03-21	$95.00	$95.00	$95.00	$95.00	$79.61	237
2019-03-20	$97.45	$97.45	$97.45	$97.45	$81.67	100
2019-03-19	$97.45	$97.45	$97.45	$97.45	$81.67	274
2019-03-18	$98.00	$98.00	$98.00	$98.00	$82.13	341
2019-03-15	$97.40	$97.40	$95.90	$95.90	$80.37	1,563
2019-03-14	$97.15	$97.15	$97.15	$97.15	$81.41	234
2019-03-13	$96.75	$96.75	$96.75	$96.75	$81.08	221
2019-03-12	$96.75	$96.75	$96.75	$96.75	$81.08	182
2019-03-11	$96.75	$96.75	$96.75	$96.75	$81.08	197
2019-03-08	$94.50	$94.50	$94.50	$94.50	$79.19	142
2019-03-07	$94.50	$94.50	$94.50	$94.50	$79.19	78
2019-03-06	$94.50	$94.50	$94.50	$94.50	$79.19	224
2019-03-05	$93.90	$94.50	$93.90	$94.50	$79.19	625
2019-03-04	$93.95	$93.95	$93.95	$93.95	$78.73	255
2019-03-01	$95.22	$98.25	$95.22	$96.50	$80.87	1,833
2019-02-28	$94.00	$94.00	$94.00	$94.00	$78.77	381
2019-02-27	$93.48	$97.25	$93.48	$97.25	$81.50	1,691
2019-02-26	$93.90	$93.90	$93.90	$93.90	$78.69	292
2019-02-25	$94.27	$94.27	$94.27	$94.27	$79.00	288
2019-02-22	$96.85	$96.85	$96.85	$96.85	$81.16	330
2019-02-21	$95.25	$95.25	$95.25	$95.25	$79.82	260
2019-02-20	$97.98	$98.38	$97.88	$97.88	$82.03	854
2019-02-19	$95.35	$95.35	$95.35	$95.35	$79.91	441
2019-02-15	$97.95	$97.95	$97.95	$97.95	$82.08	216
2019-02-14	$95.35	$95.35	$95.35	$95.35	$79.91	249
2019-02-13	$99.05	$99.05	$96.77	$96.77	$81.10	701
2019-02-12	$95.35	$95.35	$95.35	$95.35	$79.91	465
2019-02-11	$92.10	$92.10	$92.10	$92.10	$77.18	251
2019-02-08	$92.10	$92.10	$92.10	$92.10	$77.18	160
2019-02-07	$94.10	$94.10	$92.10	$92.10	$77.18	640
2019-02-06	$94.25	$94.25	$94.25	$94.25	$78.98	100
2019-02-05	$94.25	$94.25	$94.25	$94.25	$78.98	730
2019-02-04	$92.55	$92.80	$92.55	$92.80	$77.77	374
2019-02-01	$94.30	$94.30	$94.30	$94.30	$79.03	390
2019-01-31	$94.50	$95.00	$93.75	$95.00	$79.61	1,412
2019-01-30	$96.50	$96.50	$96.50	$96.50	$80.87	496
2019-01-29	$98.41	$98.41	$98.41	$98.41	$82.47	284
2019-01-28	$97.15	$97.15	$97.15	$97.15	$81.41	143
2019-01-25	$97.55	$97.55	$97.55	$97.55	$81.75	153
2019-01-24	$97.55	$97.55	$97.55	$97.55	$81.75	151
2019-01-23	$99.90	$100.10	$97.55	$97.55	$81.75	1,323
2019-01-22	$98.60	$98.60	$96.50	$96.50	$80.87	692
2019-01-18	$101.40	$101.90	$101.40	$101.90	$85.39	367
2019-01-17	$97.75	$100.65	$97.75	$100.65	$84.35	461
2019-01-16	$98.55	$98.55	$98.55	$98.55	$82.59	219
2019-01-15	$99.23	$99.23	$99.23	$99.23	$83.16	188
2019-01-14	$94.75	$94.75	$94.75	$94.75	$79.40	168
2019-01-11	$94.75	$94.75	$94.75	$94.75	$79.40	778
2019-01-10	$95.00	$95.00	$95.00	$95.00	$79.61	5,271
2019-01-09	$99.10	$99.10	$99.10	$99.10	$83.05	168
2019-01-08	$99.10	$99.10	$99.10	$99.10	$83.05	133
2019-01-07	$97.90	$99.10	$97.90	$99.10	$83.05	447
2019-01-04	$93.30	$93.30	$93.30	$93.30	$78.19	116
2019-01-03	$93.30	$93.30	$93.30	$93.30	$78.19	232
2019-01-02	$96.75	$96.75	$93.30	$93.30	$78.19	634
2018-12-31	$95.55	$98.05	$95.55	$98.05	$82.17	992
2018-12-28	$93.94	$93.94	$93.94	$93.94	$78.72	212
2018-12-27	$93.94	$93.94	$93.94	$93.94	$78.72	221
2018-12-26	$93.22	$93.22	$93.22	$93.22	$78.12	12
2018-12-24	$93.22	$93.22	$93.22	$93.22	$78.12	143
2018-12-21	$93.22	$93.22	$93.22	$93.22	$78.12	495
2018-12-20	$94.95	$94.95	$94.95	$94.95	$79.57	363
2018-12-19	$97.70	$97.70	$97.70	$97.70	$81.88	77
2018-12-18	$97.70	$97.70	$97.70	$97.70	$81.88	300
2018-12-17	$97.70	$97.70	$97.70	$97.70	$81.88	745
2018-12-14	$96.16	$96.16	$96.16	$96.16	$80.58	183
2018-12-13	$95.61	$95.61	$95.61	$95.61	$80.12	514
2018-12-12	$99.56	$99.56	$99.56	$99.56	$83.43	305
2018-12-11	$94.16	$97.20	$94.16	$97.20	$81.46	416
2018-12-10	$96.07	$96.23	$93.97	$93.97	$78.75	873
2018-12-07	$98.33	$98.33	$96.45	$96.45	$80.83	1,808
2018-12-06	$92.20	$94.12	$92.20	$94.03	$78.80	2,924
2018-12-04	$89.87	$89.87	$88.70	$88.70	$74.33	1,176
2018-12-03	$90.49	$90.49	$90.49	$90.49	$75.83	600
2018-11-30	$96.89	$96.89	$96.89	$96.89	$81.20	233
2018-11-29	$96.50	$96.50	$95.25	$95.25	$79.82	630
2018-11-28	$96.47	$96.47	$96.47	$96.47	$80.84	332
2018-11-27	$94.62	$96.04	$94.62	$96.04	$80.48	1,308
2018-11-26	$94.98	$96.00	$94.98	$96.00	$80.45	410
2018-11-23	$93.00	$93.10	$93.00	$93.10	$78.02	481
2018-11-21	$90.20	$90.20	$90.20	$90.20	$75.59	421
2018-11-20	$90.43	$90.43	$90.43	$90.43	$75.78	203
2018-11-19	$90.43	$90.43	$90.43	$90.43	$75.78	58
2018-11-16	$90.43	$90.43	$90.43	$90.43	$75.78	186
2018-11-15	$90.43	$90.43	$90.43	$90.43	$75.78	1,534
2018-11-14	$88.75	$88.75	$88.75	$88.75	$74.37	443
2018-11-13	$88.40	$88.40	$88.40	$88.40	$74.08	153
2018-11-12	$89.35	$89.35	$89.00	$89.00	$74.58	713
2018-11-09	$91.00	$91.00	$91.00	$91.00	$76.26	287
2018-11-08	$91.30	$91.30	$91.00	$91.00	$76.26	6,443
2018-11-07	$86.15	$86.15	$86.15	$86.15	$72.20	215
2018-11-06	$88.16	$90.18	$86.15	$86.15	$72.20	836
2018-11-05	$87.50	$87.50	$87.50	$87.50	$73.33	356
2018-11-02	$88.55	$88.55	$88.55	$88.55	$74.21	121
2018-11-01	$90.50	$90.50	$88.48	$88.55	$74.21	1,008
2018-10-31	$86.10	$86.10	$86.10	$86.10	$72.15	365
2018-10-30	$86.10	$86.10	$86.10	$86.10	$72.15	62
2018-10-29	$86.10	$86.10	$86.10	$86.10	$72.15	124
2018-10-26	$86.10	$86.10	$86.10	$86.10	$72.15	267
2018-10-25	$86.10	$86.10	$86.10	$86.10	$72.15	300
2018-10-24	$85.18	$85.18	$83.80	$83.80	$70.23	2,285
2018-10-23	$86.90	$86.90	$86.90	$86.90	$72.82	195
2018-10-22	$86.90	$86.90	$86.90	$86.90	$72.82	22
2018-10-19	$88.60	$88.60	$86.90	$86.90	$72.82	378
2018-10-18	$86.89	$86.89	$84.55	$84.55	$70.86	320
2018-10-17	$87.04	$89.20	$87.04	$87.45	$73.29	1,400
2018-10-16	$92.55	$92.55	$92.55	$92.55	$77.56	193
2018-10-15	$92.55	$92.55	$92.55	$92.55	$77.56	286
2018-10-12	$92.55	$92.55	$92.55	$92.55	$77.56	367
2018-10-11	$86.01	$90.08	$86.01	$90.08	$75.49	400
2018-10-10	$89.45	$89.45	$88.92	$88.92	$74.52	4,043
2018-10-09	$92.57	$92.57	$89.36	$89.36	$74.89	1,300
2018-10-08	$87.86	$87.86	$87.86	$87.86	$73.63	385
2018-10-05	$87.83	$87.83	$87.83	$87.83	$73.60	138
2018-10-04	$88.80	$88.80	$88.80	$88.80	$74.42	125
2018-10-03	$89.30	$89.30	$88.80	$88.80	$73.61	686
2018-10-02	$89.32	$89.69	$89.00	$89.50	$74.19	3,029
2018-10-01	$89.76	$89.76	$89.76	$89.76	$74.41	1,535
2018-09-28	$86.55	$86.55	$86.55	$86.55	$71.75	168
2018-09-27	$86.55	$86.55	$86.55	$86.55	$71.75	300
2018-09-26	$86.49	$86.49	$86.49	$86.49	$71.70	236
2018-09-25	$89.05	$89.05	$89.05	$89.05	$73.82	404
2018-09-24	$87.50	$87.50	$87.50	$87.50	$72.54	577
2018-09-21	$87.10	$87.10	$87.10	$87.10	$72.20	85
2018-09-20	$87.10	$87.55	$87.10	$87.10	$72.20	1,450
2018-09-19	$84.95	$84.95	$84.95	$84.95	$70.42	53
2018-09-18	$84.95	$84.95	$84.95	$84.95	$70.42	247
2018-09-17	$86.14	$86.14	$84.95	$84.95	$70.42	590
2018-09-14	$86.67	$86.67	$86.67	$86.67	$71.85	157
2018-09-13	$86.50	$86.50	$86.15	$86.15	$71.42	1,135
2018-09-12	$83.00	$84.00	$83.00	$84.00	$69.63	650
2018-09-11	$84.40	$84.40	$84.40	$84.40	$69.97	247
2018-09-10	$88.10	$88.10	$87.00	$87.00	$72.12	1,054
2018-09-07	$85.11	$85.11	$85.11	$85.11	$70.55	82
2018-09-06	$85.11	$85.11	$85.11	$85.11	$70.55	500
2018-09-05	$84.34	$85.90	$84.34	$85.90	$71.21	1,030
2018-09-04	$85.95	$90.00	$85.95	$90.00	$74.61	1,055
2018-08-31	$87.15	$89.78	$87.15	$89.78	$74.43	1,016
2018-08-30	$85.62	$86.28	$85.62	$86.28	$71.52	1,068
2018-08-29	$84.85	$87.50	$84.85	$87.50	$72.54	1,773
2018-08-28	$84.71	$87.75	$84.71	$84.71	$70.22	934
2018-08-27	$85.15	$85.91	$83.91	$83.91	$69.56	1,300
2018-08-24	$84.78	$85.96	$84.78	$85.96	$71.26	1,571
2018-08-23	$84.35	$84.80	$84.35	$84.80	$70.30	868
2018-08-22	$85.53	$86.75	$85.53	$86.52	$71.72	1,206
2018-08-21	$86.60	$86.60	$86.00	$86.00	$71.29	352
2018-08-20	$84.85	$84.85	$84.85	$84.85	$70.34	179
2018-08-17	$84.00	$84.85	$84.00	$84.85	$70.34	390
2018-08-16	$82.65	$82.65	$82.65	$82.65	$68.52	230
2018-08-15	$82.12	$82.12	$82.12	$82.12	$68.08	712
2018-08-14	$82.98	$82.98	$82.98	$82.98	$68.79	182
2018-08-13	$82.90	$82.98	$82.90	$82.98	$68.79	2,319
2018-08-10	$84.30	$84.30	$84.30	$84.30	$69.88	108
2018-08-09	$84.30	$84.30	$84.30	$84.30	$69.88	167
2018-08-08	$84.30	$84.30	$84.30	$84.30	$69.88	200
2018-08-07	$84.63	$85.00	$84.63	$85.00	$70.46	438
2018-08-06	$83.75	$83.75	$83.75	$83.75	$69.43	232
2018-08-03	$85.40	$85.40	$85.40	$85.40	$70.79	253
2018-08-02	$83.65	$85.40	$83.65	$85.40	$70.79	971
2018-08-01	$86.95	$86.95	$86.95	$86.95	$72.08	132
2018-07-31	$86.95	$86.95	$86.95	$86.95	$72.08	400
2018-07-30	$85.32	$85.32	$85.32	$85.32	$70.73	205
2018-07-27	$85.32	$85.32	$85.32	$85.32	$70.73	231
2018-07-26	$84.34	$86.85	$84.34	$84.95	$70.42	1,060
2018-07-25	$85.70	$85.70	$85.70	$85.70	$71.04	139
2018-07-24	$87.30	$87.30	$87.30	$87.30	$72.37	638
2018-07-23	$86.30	$86.30	$86.00	$86.00	$71.29	2,300
2018-07-20	$84.80	$85.98	$84.80	$85.98	$71.28	958
2018-07-19	$86.00	$86.00	$86.00	$86.00	$71.29	94
2018-07-18	$85.15	$87.27	$85.15	$86.00	$71.29	1,018
2018-07-17	$87.00	$87.22	$87.00	$87.22	$72.30	219
2018-07-16	$87.10	$87.10	$85.30	$85.30	$70.71	313
2018-07-13	$86.15	$86.15	$86.15	$86.15	$71.42	123
2018-07-12	$83.41	$83.41	$83.41	$83.41	$69.15	1,149
2018-07-11	$80.25	$80.25	$80.25	$80.25	$66.53	309
2018-07-10	$82.10	$82.10	$82.10	$82.10	$68.06	357
2018-07-09	$83.45	$84.80	$83.45	$83.45	$69.18	692
2018-07-06	$81.98	$81.98	$81.98	$81.98	$67.96	102
2018-07-05	$81.98	$81.98	$81.98	$81.98	$67.96	282
2018-07-03	$81.59	$82.09	$81.59	$82.09	$68.05	360
2018-07-02	$79.87	$79.87	$79.87	$79.87	$66.21	322
2018-06-29	$79.70	$79.87	$79.70	$79.87	$66.21	628
2018-06-28	$80.12	$80.12	$80.12	$80.12	$66.42	460
2018-06-27	$80.12	$80.12	$80.12	$80.12	$66.42	200
2018-06-26	$80.81	$80.81	$80.81	$80.81	$66.99	313
2018-06-25	$81.20	$81.20	$81.20	$81.20	$67.31	168
2018-06-22	$81.20	$81.20	$81.20	$81.20	$67.31	701
2018-06-21	$80.80	$80.80	$80.80	$80.80	$66.98	128
2018-06-20	$80.80	$80.80	$80.80	$80.80	$66.98	1,400
2018-06-19	$80.25	$80.25	$80.25	$80.25	$66.53	437
2018-06-18	$81.80	$81.80	$81.80	$81.80	$67.81	138
2018-06-15	$83.92	$83.92	$83.92	$83.92	$67.81	284
2018-06-14	$84.95	$84.95	$84.95	$84.95	$68.65	202
2018-06-13	$86.80	$86.80	$86.80	$86.80	$70.14	183
2018-06-12	$86.30	$86.72	$86.30	$86.72	$70.08	1,137
2018-06-11	$84.75	$85.15	$84.75	$85.15	$68.81	2,353
2018-06-08	$83.50	$83.50	$83.50	$83.50	$67.47	223
2018-06-07	$83.50	$83.50	$83.50	$83.50	$67.47	300
2018-06-06	$82.85	$83.68	$82.85	$83.35	$67.35	1,640
2018-06-05	$81.20	$82.22	$81.20	$82.22	$66.44	919
2018-06-04	$85.71	$86.25	$85.71	$86.25	$69.70	811
2018-06-01	$86.78	$88.25	$86.78	$87.91	$71.04	897
2018-05-31	$82.80	$83.50	$82.80	$83.04	$67.10	1,613
2018-05-30	$81.45	$82.25	$81.45	$82.25	$66.46	1,231
2018-05-29	$80.95	$80.95	$80.95	$80.95	$65.41	482
2018-05-25	$81.03	$81.03	$81.03	$81.03	$65.48	432
2018-05-24	$81.83	$83.10	$81.83	$83.10	$67.15	617
2018-05-23	$83.70	$85.26	$83.70	$85.26	$68.90	648
2018-05-22	$83.72	$83.72	$83.72	$83.72	$67.65	446
2018-05-21	$83.72	$83.72	$83.72	$83.72	$67.65	300
2018-05-18	$84.85	$84.85	$84.50	$84.50	$68.28	764
2018-05-17	$82.23	$82.23	$82.23	$82.23	$66.45	410
2018-05-16	$82.10	$82.10	$82.10	$82.10	$66.34	145
2018-05-15	$82.95	$82.95	$82.95	$82.95	$67.03	31
2018-05-14	$82.46	$82.95	$82.46	$82.95	$67.03	432
2018-05-11	$81.30	$81.30	$81.30	$81.30	$65.70	394
2018-05-10	$81.20	$81.20	$81.20	$81.20	$65.62	277
2018-05-09	$78.63	$78.63	$78.63	$78.63	$63.54	31
2018-05-08	$78.63	$78.63	$78.63	$78.63	$63.54	188
2018-05-07	$79.47	$79.47	$78.63	$78.63	$63.54	482
2018-05-04	$78.25	$78.25	$78.25	$78.25	$63.23	134
2018-05-03	$78.25	$78.25	$78.25	$78.25	$63.23	200
2018-05-02	$78.00	$78.50	$77.25	$77.90	$62.95	4,812
2018-05-01	$78.10	$78.10	$78.10	$78.10	$63.11	65
2018-04-30	$78.10	$78.10	$78.10	$78.10	$63.11	400
2018-04-27	$78.80	$78.80	$78.72	$78.72	$63.61	2,004
2018-04-26	$80.39	$80.39	$80.39	$80.39	$64.96	360
2018-04-25	$77.80	$79.15	$77.80	$79.15	$63.96	793
2018-04-24	$79.70	$79.70	$79.70	$79.70	$64.40	495
2018-04-23	$77.59	$77.59	$77.20	$77.20	$62.38	684
2018-04-20	$78.55	$78.55	$78.55	$78.55	$63.47	1,355
2018-04-19	$79.05	$79.55	$79.05	$79.55	$64.28	3,026
2018-04-18	$78.47	$78.47	$78.47	$78.47	$63.41	143
2018-04-17	$78.47	$78.47	$78.47	$78.47	$63.41	400
2018-04-16	$77.56	$77.56	$77.56	$77.56	$62.67	68
2018-04-13	$77.56	$77.56	$77.56	$77.56	$62.67	475
2018-04-12	$77.55	$77.55	$77.55	$77.55	$62.67	194
2018-04-11	$77.25	$77.55	$77.25	$77.55	$62.67	577
2018-04-10	$79.00	$80.46	$79.00	$80.46	$65.02	830
2018-04-09	$79.82	$79.82	$78.22	$78.40	$63.35	676
2018-04-06	$78.85	$78.85	$78.85	$78.85	$63.72	83
2018-04-05	$78.85	$78.85	$78.85	$78.85	$63.72	14
2018-04-04	$78.85	$78.85	$78.85	$78.85	$63.72	300
2018-04-03	$79.51	$79.51	$79.51	$79.51	$64.25	207
2018-04-02	$79.00	$79.16	$79.00	$79.16	$63.97	431
2018-03-29	$79.70	$79.70	$79.70	$79.70	$64.40	483
2018-03-28	$78.03	$78.03	$78.03	$78.03	$63.05	301
2018-03-27	$77.95	$77.95	$77.95	$77.95	$62.99	171
2018-03-26	$77.95	$77.95	$77.95	$77.95	$62.99	400
2018-03-23	$76.80	$78.50	$76.80	$77.75	$62.83	1,213
2018-03-22	$78.35	$78.35	$78.35	$78.35	$63.31	348
2018-03-21	$77.80	$77.80	$77.80	$77.80	$62.87	103
2018-03-20	$77.80	$77.80	$77.80	$77.80	$62.87	142
2018-03-19	$77.80	$77.80	$77.80	$77.80	$62.87	400
2018-03-16	$78.05	$78.71	$77.20	$78.71	$63.60	1,196
2018-03-15	$78.45	$78.45	$78.45	$78.45	$63.39	336
2018-03-14	$77.85	$78.95	$77.85	$78.95	$63.80	869
2018-03-13	$76.70	$76.70	$76.70	$76.70	$61.98	85
2018-03-12	$76.70	$76.70	$76.70	$76.70	$61.98	242
2018-03-09	$76.70	$76.70	$76.70	$76.70	$61.98	208
2018-03-08	$76.90	$77.09	$76.90	$77.09	$62.29	569
2018-03-07	$75.59	$75.59	$75.59	$75.59	$61.08	308
2018-03-06	$76.01	$76.01	$75.59	$75.59	$61.08	1,486
2018-03-05	$76.43	$76.43	$76.43	$76.43	$61.76	97
2018-03-02	$76.43	$76.43	$76.43	$76.43	$61.76	121
2018-03-01	$76.43	$76.43	$76.43	$76.43	$61.76	5
2018-02-28	$76.43	$76.43	$76.43	$76.43	$61.76	300
2018-02-27	$77.23	$77.23	$77.23	$77.23	$62.41	243
2018-02-26	$76.45	$76.45	$76.45	$76.45	$61.78	281
2018-02-23	$75.80	$75.96	$75.80	$75.96	$61.38	900
2018-02-22	$74.97	$74.97	$74.97	$74.97	$60.58	425
2018-02-21	$75.86	$75.86	$74.34	$74.34	$60.07	719
2018-02-20	$74.90	$77.51	$74.90	$74.95	$60.57	8,502
2018-02-16	$71.98	$71.98	$71.98	$71.98	$58.17	239
2018-02-15	$72.14	$72.14	$71.64	$71.64	$57.89	778
2018-02-14	$72.37	$73.37	$72.37	$73.37	$59.29	594
2018-02-13	$70.50	$70.50	$70.25	$70.25	$56.77	965
2018-02-12	$68.90	$70.50	$68.90	$69.81	$56.41	2,414
2018-02-09	$70.82	$70.82	$70.82	$70.82	$57.23	446
2018-02-08	$71.96	$71.96	$71.96	$71.96	$58.15	391
2018-02-07	$74.46	$74.46	$72.39	$72.39	$58.50	954
2018-02-06	$75.19	$75.19	$75.19	$75.19	$60.76	848
2018-02-05	$75.91	$75.91	$75.91	$75.91	$61.34	242
2018-02-02	$75.62	$75.91	$75.62	$75.91	$61.34	739
2018-02-01	$74.44	$74.44	$74.44	$74.44	$60.15	319
2018-01-31	$74.70	$74.70	$74.70	$74.70	$60.36	700
2018-01-30	$72.41	$72.41	$71.98	$71.98	$58.17	837
2018-01-29	$73.37	$73.87	$73.37	$73.87	$59.69	1,048
2018-01-26	$73.44	$73.44	$73.44	$73.44	$59.35	382
2018-01-25	$73.87	$73.98	$73.87	$73.98	$59.78	1,050
2018-01-24	$73.12	$73.24	$73.05	$73.24	$59.18	799
2018-01-23	$72.75	$73.19	$72.75	$73.19	$59.14	481
2018-01-22	$72.61	$72.61	$72.02	$72.08	$58.25	1,142
2018-01-19	$69.21	$69.93	$69.21	$69.93	$56.51	994
2018-01-18	$68.72	$68.72	$68.72	$68.72	$55.53	322
2018-01-17	$68.72	$68.72	$68.72	$68.72	$55.53	163
2018-01-16	$69.40	$69.40	$68.41	$69.40	$56.08	2,154
2018-01-12	$68.30	$68.30	$68.30	$68.30	$55.19	289
2018-01-11	$67.27	$67.95	$67.27	$67.95	$54.91	1,083
2018-01-10	$65.93	$65.93	$65.93	$65.93	$53.28	214
2018-01-09	$65.99	$65.99	$65.86	$65.93	$53.28	544
2018-01-08	$66.05	$66.05	$65.84	$65.92	$53.27	2,407
2018-01-05	$67.25	$67.25	$66.39	$66.39	$53.65	1,517
2018-01-04	$67.75	$67.75	$67.75	$67.75	$54.75	644
2018-01-03	$65.88	$67.04	$65.88	$67.04	$54.17	540
2018-01-02	$66.69	$66.69	$66.69	$66.69	$53.89	307
2017-12-29	$66.40	$66.40	$66.40	$66.40	$53.66	223
2017-12-28	$66.51	$67.19	$66.40	$66.40	$53.66	438
2017-12-27	$66.90	$66.90	$66.90	$66.90	$54.06	278
2017-12-26	$66.90	$66.90	$66.90	$66.90	$54.06	219
2017-12-22	$66.38	$66.90	$66.38	$66.90	$54.06	676
2017-12-21	$67.06	$67.20	$66.63	$67.20	$54.30	946
2017-12-20	$67.94	$67.94	$67.94	$67.94	$54.90	239
2017-12-19	$68.10	$68.10	$68.10	$68.10	$55.03	490
2017-12-18	$67.29	$67.29	$67.29	$67.29	$54.38	293
2017-12-15	$68.36	$68.36	$68.36	$68.36	$55.24	163
2017-12-14	$67.52	$68.07	$67.51	$67.76	$54.76	4,630
2017-12-13	$67.55	$68.20	$67.55	$68.20	$55.11	1,006
2017-12-12	$68.17	$68.87	$68.17	$68.87	$55.65	1,013
2017-12-11	$67.24	$67.25	$67.24	$67.25	$54.34	589
2017-12-08	$68.20	$68.20	$68.20	$68.20	$55.11	354
2017-12-07	$67.87	$67.88	$67.87	$67.88	$54.85	583
2017-12-06	$68.00	$68.00	$68.00	$68.00	$54.95	1,355
2017-12-05	$68.34	$69.60	$68.34	$69.60	$56.24	1,120
2017-12-04	$68.36	$69.36	$68.36	$69.36	$56.05	759
2017-12-01	$67.98	$69.34	$67.64	$69.34	$56.03	887
2017-11-30	$66.62	$66.76	$66.62	$66.62	$53.83	996
2017-11-29	$67.13	$68.30	$67.13	$67.80	$54.79	1,015
2017-11-28	$66.88	$68.50	$66.71	$66.71	$53.91	792
2017-11-27	$67.34	$67.34	$67.34	$67.34	$54.42	202
2017-11-24	$67.34	$67.34	$67.34	$67.34	$54.42	228
2017-11-22	$68.44	$68.44	$68.44	$68.44	$55.30	507
2017-11-21	$70.91	$70.91	$70.91	$70.91	$57.30	181
2017-11-20	$70.82	$70.92	$70.79	$70.91	$57.30	1,049
2017-11-17	$71.21	$71.21	$70.78	$70.78	$57.20	646
2017-11-16	$71.83	$72.05	$71.65	$71.65	$57.89	813
2017-11-15	$72.69	$72.69	$72.32	$72.32	$58.44	1,074
2017-11-14	$73.30	$73.30	$73.30	$73.30	$59.23	197
2017-11-13	$71.04	$73.30	$70.94	$73.30	$59.23	798
2017-11-10	$73.37	$73.37	$73.37	$73.37	$59.29	323
2017-11-09	$74.04	$74.04	$74.04	$74.04	$59.83	267
2017-11-08	$72.75	$72.75	$72.75	$72.75	$58.79	329
2017-11-07	$73.80	$73.80	$73.80	$73.80	$59.64	250
2017-11-06	$71.86	$73.80	$71.86	$73.80	$59.64	324
2017-11-03	$73.07	$73.07	$73.07	$73.07	$59.05	310
2017-11-02	$73.40	$73.40	$73.40	$73.40	$59.31	465
2017-11-01	$73.36	$73.36	$73.36	$73.36	$59.28	468
2017-10-31	$72.03	$72.15	$71.90	$71.90	$58.10	2,080
2017-10-30	$72.00	$72.00	$71.57	$71.57	$57.83	1,211
2017-10-27	$71.63	$71.90	$71.60	$71.90	$58.10	550
2017-10-26	$71.12	$71.12	$71.12	$71.12	$57.47	453
2017-10-25	$70.13	$70.39	$70.07	$70.39	$56.88	584
2017-10-24	$70.00	$71.18	$70.00	$71.18	$57.52	7,858
2017-10-23	$71.72	$71.72	$70.86	$70.86	$57.26	1,571
2017-10-20	$71.11	$71.55	$71.11	$71.55	$57.82	605
2017-10-19	$70.71	$70.71	$70.71	$70.71	$57.14	321
2017-10-18	$71.41	$71.41	$71.41	$71.41	$57.70	606
2017-10-17	$71.40	$71.40	$71.40	$71.40	$57.70	242
2017-10-16	$72.07	$72.07	$71.60	$71.60	$57.86	346
2017-10-13	$72.96	$72.96	$72.96	$72.96	$58.96	339
2017-10-12	$72.70	$72.70	$72.70	$72.70	$58.75	391
2017-10-11	$69.70	$72.09	$69.70	$72.09	$58.25	1,075
2017-10-10	$74.07	$74.07	$74.07	$74.07	$59.85	103
2017-10-09	$74.07	$74.07	$74.07	$74.07	$59.85	1,099
2017-10-06	$72.75	$73.90	$72.75	$73.90	$59.72	1,092
2017-10-05	$71.99	$71.99	$71.99	$71.99	$57.49	321
2017-10-04	$72.51	$72.51	$72.01	$72.01	$57.51	358
2017-10-03	$71.28	$72.22	$71.28	$72.22	$57.68	470
2017-10-02	$72.19	$72.19	$71.80	$71.80	$57.34	489
2017-09-29	$72.45	$72.45	$72.45	$72.45	$57.86	130
2017-09-28	$72.45	$72.45	$70.00	$72.45	$57.86	1,256
2017-09-27	$70.83	$70.83	$70.83	$70.83	$56.57	263
2017-09-26	$69.53	$70.58	$69.52	$70.58	$56.37	6,304
2017-09-25	$70.58	$70.58	$68.60	$68.60	$54.78	2,038
2017-09-22	$71.26	$71.26	$70.41	$70.41	$56.23	467
2017-09-21	$71.13	$71.13	$71.13	$71.13	$56.80	288
2017-09-20	$71.55	$71.55	$71.55	$71.55	$57.14	1,088
2017-09-19	$71.53	$71.53	$71.53	$71.53	$57.12	372
2017-09-18	$70.00	$70.00	$70.00	$70.00	$55.90	215
2017-09-15	$70.00	$70.00	$70.00	$70.00	$55.90	283
2017-09-14	$70.80	$71.23	$70.80	$71.23	$56.88	637
2017-09-13	$72.48	$72.48	$72.48	$72.48	$57.88	132
2017-09-12	$72.00	$72.48	$72.00	$72.48	$57.88	6,818
2017-09-11	$71.80	$72.78	$71.80	$71.90	$57.42	28,041
2017-09-08	$72.21	$72.21	$72.21	$72.21	$57.67	192
2017-09-07	$71.78	$72.21	$71.78	$72.21	$57.67	576
2017-09-06	$72.41	$72.41	$72.41	$72.41	$57.83	649
2017-09-05	$75.10	$75.10	$75.10	$75.10	$59.98	304
2017-09-01	$75.10	$75.10	$75.10	$75.10	$59.98	249
2017-08-31	$75.10	$75.10	$73.27	$75.10	$59.98	1,772
2017-08-30	$71.00	$71.00	$71.00	$71.00	$56.70	302
2017-08-29	$71.00	$71.00	$71.00	$71.00	$56.70	123
2017-08-28	$71.00	$71.00	$71.00	$71.00	$56.70	409
2017-08-25	$71.00	$71.00	$71.00	$71.00	$56.70	1,300
2017-08-24	$71.00	$71.00	$71.00	$71.00	$56.70	370
2017-08-23	$71.17	$71.17	$71.17	$71.17	$56.84	161
2017-08-22	$70.99	$70.99	$70.99	$70.99	$56.69	798
2017-08-21	$70.15	$70.15	$70.15	$70.15	$56.02	1,757
2017-08-18	$71.16	$71.16	$71.16	$71.16	$56.83	286
2017-08-17	$71.16	$71.16	$71.16	$71.16	$56.83	79
2017-08-16	$71.16	$71.16	$71.16	$71.16	$56.83	962
2017-08-15	$71.94	$71.94	$70.98	$70.98	$56.69	614
2017-08-14	$69.70	$69.70	$69.70	$69.70	$55.66	87
2017-08-11	$69.70	$69.70	$69.70	$69.70	$55.66	0
2017-08-10	$69.70	$69.70	$69.70	$69.70	$55.66	900
2017-08-09	$69.70	$69.70	$69.70	$69.70	$55.66	354
2017-08-08	$68.95	$68.95	$68.95	$68.95	$55.06	355
2017-08-07	$69.79	$69.79	$69.79	$69.79	$55.73	479
2017-08-04	$70.69	$70.69	$70.69	$70.69	$56.45	76
2017-08-03	$70.69	$70.69	$70.69	$70.69	$56.45	81
2017-08-02	$70.69	$70.69	$70.69	$70.69	$56.45	691
2017-08-01	$70.73	$70.73	$70.73	$70.73	$56.49	343
2017-07-31	$71.45	$71.45	$70.75	$70.75	$56.50	563
2017-07-28	$70.28	$70.35	$70.28	$70.35	$56.18	1,170
2017-07-27	$71.25	$71.25	$71.25	$71.25	$56.90	179
2017-07-26	$71.25	$71.25	$71.25	$71.25	$56.90	497
2017-07-25	$72.06	$72.06	$72.06	$72.06	$57.55	1,219
2017-07-24	$72.23	$72.23	$72.23	$72.23	$57.68	130
2017-07-21	$72.23	$72.23	$72.23	$72.23	$57.68	369
2017-07-20	$72.23	$72.23	$72.23	$72.23	$57.68	559
2017-07-19	$71.00	$71.00	$71.00	$71.00	$56.70	1,412
2017-07-18	$71.80	$71.80	$71.80	$71.80	$57.34	566
2017-07-17	$73.11	$73.11	$73.11	$73.11	$58.39	136
2017-07-14	$74.16	$74.16	$73.11	$73.11	$58.39	1,050
2017-07-13	$72.47	$72.47	$71.95	$71.95	$57.46	381
2017-07-12	$67.60	$67.60	$66.35	$66.35	$52.99	1,093
2017-07-11	$65.31	$65.31	$65.31	$65.31	$52.16	367
2017-07-10	$65.99	$65.99	$65.99	$65.99	$52.70	196
2017-07-07	$65.63	$67.09	$65.63	$67.09	$53.58	549
2017-07-06	$67.88	$67.88	$67.88	$67.88	$54.21	105
2017-07-05	$67.88	$67.88	$67.88	$67.88	$54.21	265
2017-07-03	$69.76	$69.76	$69.30	$69.30	$55.34	370
2017-06-30	$69.45	$69.45	$69.45	$69.45	$55.46	320
2017-06-29	$70.65	$70.65	$68.65	$69.55	$55.54	949
2017-06-28	$68.44	$68.89	$68.44	$68.89	$55.02	1,815
2017-06-27	$68.88	$68.88	$67.70	$67.70	$54.07	500
2017-06-26	$70.54	$70.54	$70.54	$70.54	$56.33	0
2017-06-23	$70.54	$70.54	$70.54	$70.54	$56.33	500
2017-06-22	$71.49	$71.49	$71.49	$71.49	$55.61	400
2017-06-21	$70.98	$71.10	$70.07	$70.07	$54.51	5,036
2017-06-20	$71.25	$72.09	$71.00	$72.00	$56.01	4,300
2017-06-19	$71.19	$72.20	$71.19	$71.78	$55.84	5,925
2017-06-16	$71.73	$71.73	$69.76	$69.76	$54.26	1,183
2017-06-15	$69.91	$70.65	$69.91	$70.65	$54.96	1,144
2017-06-14	$71.56	$71.56	$71.56	$71.56	$55.66	306
2017-06-13	$70.59	$70.59	$70.59	$70.59	$54.91	217
2017-06-12	$70.81	$70.81	$70.59	$70.59	$54.91	641
2017-06-09	$70.54	$70.54	$70.54	$70.54	$54.87	313
2017-06-08	$71.30	$71.30	$71.30	$71.30	$55.46	320
2017-06-07	$71.94	$71.94	$71.82	$71.82	$55.87	1,045
2017-06-06	$73.18	$73.18	$73.18	$73.18	$56.92	5,059
2017-06-05	$72.81	$73.18	$72.81	$73.18	$56.92	7,093
2017-06-02	$73.12	$73.12	$73.12	$73.12	$56.88	340
2017-06-01	$73.47	$73.47	$72.23	$72.23	$56.19	758
2017-05-31	$72.02	$72.02	$72.02	$72.02	$56.02	311
2017-05-30	$72.60	$72.60	$72.15	$72.15	$56.12	693
2017-05-26	$72.28	$72.66	$72.28	$72.66	$56.52	628
2017-05-25	$72.10	$72.10	$72.10	$72.10	$56.08	334
2017-05-24	$71.69	$72.10	$71.69	$72.10	$56.08	497
2017-05-23	$73.29	$73.29	$73.29	$73.29	$57.01	724
2017-05-22	$71.46	$71.46	$71.46	$71.46	$55.59	549
2017-05-19	$72.11	$72.11	$72.06	$72.06	$56.05	521
2017-05-18	$72.41	$72.41	$72.23	$72.23	$56.19	853
2017-05-17	$73.10	$73.10	$71.51	$71.53	$55.64	816
2017-05-16	$72.46	$72.57	$72.46	$72.55	$56.43	1,775
2017-05-15	$73.01	$73.01	$73.01	$73.01	$56.79	4,787
2017-05-12	$72.80	$72.80	$72.80	$72.80	$56.63	130
2017-05-11	$73.88	$73.88	$73.88	$73.88	$57.47	3,697
2017-05-10	$72.32	$72.32	$72.32	$72.32	$56.26	146
2017-05-09	$72.25	$72.51	$72.25	$72.32	$56.26	9,520
2017-05-08	$74.00	$74.00	$74.00	$74.00	$57.56	665
2017-05-05	$74.00	$74.00	$74.00	$74.00	$57.56	205
2017-05-04	$74.25	$74.30	$74.00	$74.00	$57.56	38,436
2017-05-03	$75.55	$75.85	$75.55	$75.85	$59.00	614
2017-05-02	$76.95	$76.95	$76.00	$76.95	$59.86	2,170
2017-05-01	$77.03	$77.03	$77.03	$77.03	$59.92	117
2017-04-28	$77.03	$77.03	$77.03	$77.03	$59.92	1,461
2017-04-27	$75.95	$75.95	$75.95	$75.95	$59.08	379
2017-04-26	$77.05	$77.05	$77.05	$77.05	$59.93	464
2017-04-25	$77.40	$77.40	$77.05	$77.05	$59.93	592
2017-04-24	$76.30	$76.30	$76.30	$76.30	$59.35	501
2017-04-21	$77.75	$77.75	$76.10	$76.10	$59.20	627
2017-04-20	$74.80	$74.80	$74.80	$74.80	$58.18	228
2017-04-19	$74.80	$74.80	$74.80	$74.80	$58.18	213
2017-04-18	$74.77	$74.80	$74.77	$74.80	$58.18	438
2017-04-17	$76.11	$76.11	$75.50	$75.50	$58.73	949
2017-04-13	$76.40	$76.40	$76.40	$76.40	$59.43	137
2017-04-12	$75.95	$76.40	$75.95	$76.40	$59.43	445
2017-04-11	$74.71	$74.71	$74.71	$74.71	$58.11	168
2017-04-10	$74.71	$74.71	$74.71	$74.71	$58.11	86
2017-04-07	$74.71	$74.71	$74.71	$74.71	$58.11	3,445
2017-04-06	$74.69	$75.13	$74.69	$75.13	$58.44	254
2017-04-05	$74.29	$74.30	$74.00	$74.00	$57.56	1,432
2017-04-04	$75.00	$75.00	$74.10	$74.22	$57.73	60,388
2017-04-03	$74.08	$75.00	$74.08	$74.95	$58.30	2,400
2017-03-31	$72.36	$72.36	$70.22	$70.22	$54.62	800
2017-03-30	$71.93	$72.57	$71.93	$72.49	$56.39	1,600
2017-03-29	$72.87	$72.87	$72.87	$72.87	$56.68	0
2017-03-28	$72.87	$72.87	$72.87	$72.87	$56.68	400
2017-03-27	$74.40	$74.40	$71.91	$71.91	$55.94	1,700
2017-03-24	$75.10	$75.10	$74.10	$74.10	$57.64	300
2017-03-23	$73.00	$73.00	$71.10	$72.00	$56.01	600
2017-03-22	$73.90	$73.90	$73.90	$73.90	$57.48	0
2017-03-21	$73.80	$73.90	$73.80	$73.90	$57.48	1,100
2017-03-20	$73.08	$73.10	$73.08	$73.10	$56.86	500
2017-03-17	$73.40	$73.40	$73.40	$73.40	$57.10	300
2017-03-16	$70.53	$71.57	$70.53	$71.57	$55.67	400
2017-03-15	$70.07	$71.98	$70.07	$71.98	$55.99	400
2017-03-14	$70.66	$70.66	$70.24	$70.24	$54.64	400
2017-03-13	$69.33	$69.33	$68.70	$68.70	$53.44	400
2017-03-10	$67.66	$67.66	$67.66	$67.66	$52.63	400
2017-03-09	$68.86	$68.86	$68.86	$68.86	$53.56	800
2017-03-08	$68.96	$70.00	$66.94	$70.00	$54.45	1,100
2017-03-07	$68.83	$69.25	$68.40	$69.15	$53.79	8,100
2017-03-06	$68.72	$68.90	$68.55	$68.55	$53.32	1,200
2017-03-03	$68.95	$69.38	$68.95	$69.38	$53.97	2,900
2017-03-02	$68.60	$69.80	$68.60	$69.80	$54.30	1,100
2017-03-01	$69.39	$69.39	$69.39	$69.39	$53.98	0
2017-02-28	$68.70	$69.39	$68.70	$69.39	$53.98	400
2017-02-27	$66.76	$66.76	$65.57	$65.57	$51.00	900
2017-02-24	$66.03	$68.26	$66.03	$68.26	$53.10	800
2017-02-23	$66.28	$66.28	$66.28	$66.28	$51.56	0
2017-02-22	$64.52	$66.28	$64.52	$66.28	$51.56	900
2017-02-21	$65.25	$65.70	$65.25	$65.70	$51.11	3,000
2017-02-17	$64.55	$65.44	$64.55	$65.44	$50.90	800
2017-02-16	$67.02	$67.02	$65.97	$65.97	$51.32	500
2017-02-15	$64.16	$64.16	$64.16	$64.16	$49.91	400
2017-02-14	$63.92	$63.92	$63.87	$63.87	$49.68	500
2017-02-13	$67.04	$67.04	$65.20	$65.20	$50.72	1,600
2017-02-10	$67.53	$67.53	$67.53	$67.53	$52.53	200
2017-02-09	$66.30	$66.37	$65.23	$65.89	$51.25	1,400
2017-02-08	$66.88	$66.88	$66.54	$66.54	$51.76	600
2017-02-07	$65.95	$65.95	$65.40	$65.46	$50.92	3,000
2017-02-06	$65.15	$66.02	$65.15	$66.02	$51.35	10,700
2017-02-03	$65.88	$65.88	$64.35	$64.35	$50.06	1,500
2017-02-02	$65.74	$65.74	$65.74	$65.74	$51.14	400
2017-02-01	$62.83	$64.22	$62.83	$64.22	$49.95	1,486
2017-01-31	$60.41	$61.75	$60.36	$60.36	$46.95	1,012
2017-01-30	$60.49	$63.34	$60.46	$62.67	$48.75	1,461
2017-01-27	$62.34	$62.69	$62.34	$62.69	$48.76	731
2017-01-26	$62.81	$63.34	$62.81	$63.34	$49.27	600
2017-01-25	$63.20	$63.20	$63.20	$63.20	$49.16	249
2017-01-24	$66.17	$66.22	$66.17	$66.17	$51.47	1,116
2017-01-23	$66.67	$66.67	$65.82	$65.82	$51.20	352
2017-01-20	$65.96	$65.96	$63.90	$64.15	$49.90	2,858
2017-01-19	$69.44	$69.44	$69.44	$69.44	$54.02	1,119
2017-01-18	$68.73	$68.73	$68.73	$68.73	$53.46	968
2017-01-17	$67.20	$68.45	$67.20	$68.45	$53.25	839
2017-01-13	$68.23	$68.23	$68.23	$68.23	$53.07	395
2017-01-12	$69.65	$69.65	$69.65	$69.65	$54.18	568
2017-01-11	$66.78	$66.78	$66.78	$66.78	$51.95	441
2017-01-10	$67.37	$67.37	$67.37	$67.37	$52.40	1,809
2017-01-09	$66.47	$67.24	$66.47	$67.24	$52.30	457
2017-01-06	$66.40	$67.65	$66.40	$66.40	$51.65	1,220
2017-01-05	$66.14	$66.14	$66.14	$66.14	$51.45	563
2017-01-04	$65.74	$65.74	$65.74	$65.74	$51.14	373
2017-01-03	$66.67	$66.67	$63.85	$63.86	$49.67	574
2016-12-30	$66.05	$66.05	$64.80	$64.80	$50.41	1,276
2016-12-29	$64.78	$65.70	$63.85	$65.70	$51.11	2,022
2016-12-28	$65.50	$65.50	$64.28	$64.28	$50.00	527
2016-12-27	$65.43	$65.43	$65.43	$65.43	$50.90	296
2016-12-23	$64.46	$64.46	$64.46	$64.46	$50.14	179
2016-12-22	$64.41	$64.46	$64.41	$64.46	$50.14	739
2016-12-21	$64.51	$64.55	$64.51	$64.55	$50.21	1,516
2016-12-20	$64.73	$64.74	$64.73	$64.74	$50.36	537
2016-12-19	$67.70	$67.70	$65.63	$65.63	$51.05	435
2016-12-16	$64.50	$64.50	$64.50	$64.50	$50.17	113
2016-12-15	$66.05	$66.05	$64.50	$64.50	$50.17	1,372
2016-12-14	$66.98	$67.00	$66.00	$66.25	$51.53	8,093
2016-12-13	$67.80	$67.80	$67.80	$67.80	$52.74	323
2016-12-12	$67.80	$67.80	$67.80	$67.80	$52.74	486
2016-12-09	$67.80	$67.80	$67.80	$67.80	$52.74	218
2016-12-08	$67.80	$67.80	$67.80	$67.80	$52.74	767
2016-12-07	$67.09	$68.38	$67.09	$68.38	$53.19	571
2016-12-06	$67.00	$67.00	$66.12	$66.13	$51.44	4,106
2016-12-05	$68.38	$68.38	$68.38	$68.38	$53.19	513
2016-12-02	$67.63	$67.63	$67.63	$67.63	$52.61	103
2016-12-01	$67.63	$67.63	$67.63	$67.63	$52.61	717
2016-11-30	$69.87	$69.87	$68.91	$68.91	$53.60	1,448
2016-11-29	$70.60	$70.60	$70.60	$70.60	$54.91	549
2016-11-28	$68.65	$68.65	$68.65	$68.65	$53.40	0
2016-11-25	$69.90	$69.90	$68.65	$68.65	$53.40	381
2016-11-23	$72.23	$73.51	$72.23	$73.51	$57.18	1,515
2016-11-22	$75.22	$75.22	$72.25	$72.25	$56.20	551
2016-11-21	$72.53	$72.53	$71.06	$71.06	$55.28	720
2016-11-18	$71.78	$71.78	$70.00	$70.00	$54.45	598
2016-11-17	$72.19	$72.19	$72.19	$72.19	$56.15	0
2016-11-16	$72.45	$72.45	$70.95	$72.19	$56.15	1,514
2016-11-15	$71.38	$71.38	$69.71	$69.71	$54.23	316
2016-11-14	$73.32	$73.37	$71.87	$71.87	$55.90	910
2016-11-11	$74.45	$74.64	$74.34	$74.64	$58.06	705
2016-11-10	$77.14	$77.14	$77.14	$77.14	$60.00	288
2016-11-09	$79.26	$79.26	$79.26	$79.26	$61.65	227
2016-11-08	$76.41	$76.41	$76.41	$76.41	$59.43	0
2016-11-07	$76.41	$76.41	$76.41	$76.41	$59.43	456
2016-11-04	$75.16	$75.16	$74.50	$74.50	$57.95	2,887
2016-11-03	$75.65	$76.15	$75.25	$76.15	$59.23	1,269
2016-11-02	$77.61	$77.61	$77.61	$77.61	$60.37	0
2016-11-01	$78.25	$78.25	$77.20	$77.61	$60.37	490
2016-10-31	$76.22	$76.22	$76.22	$76.22	$59.29	409
2016-10-28	$76.83	$77.31	$76.83	$77.31	$59.55	1,174
2016-10-27	$75.05	$77.08	$75.05	$77.08	$59.38	3,921
2016-10-26	$76.53	$77.07	$74.80	$77.07	$59.37	7,828
2016-10-25	$77.58	$77.58	$77.58	$77.58	$59.77	359
2016-10-24	$73.50	$73.50	$73.50	$73.50	$56.62	146
2016-10-21	$73.50	$73.50	$73.50	$73.50	$56.62	13
2016-10-20	$76.65	$76.65	$73.50	$73.50	$56.62	662
2016-10-19	$73.93	$73.93	$73.93	$73.93	$56.95	210
2016-10-18	$73.82	$73.82	$73.82	$73.82	$56.87	388
2016-10-17	$73.09	$73.09	$73.09	$73.09	$56.30	595
2016-10-14	$75.79	$75.81	$73.59	$73.59	$56.69	1,534
2016-10-13	$75.26	$75.26	$75.26	$75.26	$57.98	0
2016-10-12	$75.26	$75.26	$75.26	$75.26	$57.98	561
2016-10-11	$76.74	$76.74	$76.74	$76.74	$59.12	239
2016-10-10	$77.20	$77.20	$77.20	$77.20	$59.47	258
2016-10-07	$76.23	$76.23	$76.23	$76.23	$58.73	1,196
2016-10-06	$78.66	$78.66	$78.66	$78.66	$60.60	456
2016-10-05	$79.08	$79.08	$79.08	$79.08	$60.92	446
2016-10-04	$80.75	$80.75	$80.75	$80.75	$61.64	315
2016-10-03	$78.65	$78.65	$78.65	$78.65	$60.04	114
2016-09-30	$78.65	$79.68	$78.65	$78.65	$60.04	879
2016-09-29	$81.71	$81.71	$81.71	$81.71	$62.37	256
2016-09-28	$80.44	$82.30	$80.44	$82.30	$62.83	504
2016-09-27	$78.69	$78.93	$78.69	$78.93	$60.26	741
2016-09-26	$78.03	$78.03	$78.03	$78.03	$59.57	300
2016-09-23	$78.37	$78.37	$78.37	$78.37	$59.83	184
2016-09-22	$79.31	$79.31	$78.37	$78.37	$59.83	504
2016-09-21	$75.14	$75.14	$75.14	$75.14	$57.36	961
2016-09-20	$77.28	$77.28	$77.28	$77.28	$59.00	840
2016-09-19	$76.91	$76.91	$76.91	$76.91	$58.71	155
2016-09-16	$76.18	$76.91	$76.18	$76.91	$58.71	290
2016-09-15	$77.04	$77.30	$77.04	$77.30	$59.01	399
2016-09-14	$75.00	$77.17	$74.62	$77.17	$58.91	1,457
2016-09-13	$74.12	$74.12	$74.00	$74.05	$56.53	580
2016-09-12	$74.54	$74.54	$74.54	$74.54	$56.90	932
2016-09-09	$76.45	$77.31	$76.45	$77.27	$58.99	1,745
2016-09-08	$77.55	$77.55	$77.55	$77.55	$59.20	2,199
2016-09-07	$77.55	$77.55	$77.55	$77.55	$59.20	2,338
2016-09-06	$78.56	$78.56	$78.56	$78.56	$59.97	542
2016-09-02	$74.92	$74.92	$74.92	$74.92	$57.19	308
2016-09-01	$75.05	$75.05	$74.92	$74.92	$57.19	675
2016-08-31	$76.34	$76.34	$76.34	$76.34	$58.28	245
2016-08-30	$76.34	$76.34	$76.34	$76.34	$58.28	439
2016-08-29	$74.83	$76.68	$74.83	$76.68	$58.54	610
2016-08-26	$75.22	$75.22	$75.22	$75.22	$57.42	230
2016-08-25	$75.68	$75.68	$75.68	$75.68	$57.77	469
2016-08-24	$75.76	$75.76	$75.76	$75.76	$57.83	313
2016-08-23	$76.58	$76.58	$74.82	$75.36	$57.53	1,508
2016-08-22	$75.91	$77.09	$75.91	$77.09	$58.85	504
2016-08-19	$78.37	$78.37	$76.05	$76.05	$58.06	453
2016-08-18	$75.47	$75.47	$75.47	$75.47	$57.61	111
2016-08-17	$75.47	$75.47	$75.47	$75.47	$57.61	131
2016-08-16	$75.47	$75.47	$75.47	$75.47	$57.61	57
2016-08-15	$75.47	$75.47	$75.47	$75.47	$57.61	450
2016-08-12	$78.00	$78.00	$78.00	$78.00	$59.55	107
2016-08-11	$78.00	$78.00	$78.00	$78.00	$59.55	61
2016-08-10	$77.36	$78.20	$75.23	$78.00	$59.55	13,929
2016-08-09	$77.46	$77.46	$75.75	$75.75	$57.83	1,442
2016-08-08	$77.86	$77.86	$77.86	$77.86	$59.44	342
2016-08-05	$75.15	$75.15	$75.15	$75.15	$57.37	427
2016-08-04	$77.52	$77.52	$76.80	$76.80	$58.63	404
2016-08-03	$79.43	$79.43	$79.43	$79.43	$60.64	238
2016-08-02	$75.76	$75.76	$75.00	$75.00	$57.26	647
2016-08-01	$77.47	$78.62	$77.35	$78.62	$60.02	685
2016-07-29	$75.38	$75.38	$75.38	$75.38	$57.55	0
2016-07-28	$75.38	$75.38	$75.38	$75.38	$57.55	8
2016-07-27	$75.38	$75.38	$75.38	$75.38	$57.55	73
2016-07-26	$75.38	$75.38	$75.38	$75.38	$57.55	269
2016-07-25	$74.21	$74.21	$74.21	$74.21	$56.65	205
2016-07-22	$78.71	$78.71	$74.90	$74.90	$57.18	861
2016-07-21	$76.62	$76.62	$76.62	$76.62	$58.49	836
2016-07-20	$76.24	$76.24	$75.27	$75.27	$57.46	708
2016-07-19	$75.51	$75.51	$75.51	$75.51	$57.64	179
2016-07-18	$75.51	$75.51	$75.51	$75.51	$57.64	4
2016-07-15	$73.50	$75.51	$73.50	$75.51	$57.64	392
2016-07-14	$73.94	$73.94	$73.94	$73.94	$56.45	1,207
2016-07-13	$74.25	$74.25	$74.25	$74.25	$56.68	31
2016-07-12	$74.25	$74.25	$74.25	$74.25	$56.68	115
2016-07-11	$74.69	$74.69	$74.25	$74.25	$56.68	269
2016-07-08	$74.41	$74.41	$74.41	$74.41	$56.80	133
2016-07-07	$74.41	$74.41	$74.41	$74.41	$56.80	107
2016-07-06	$74.41	$74.41	$74.41	$74.41	$55.58	820
2016-07-05	$74.67	$74.67	$72.83	$74.41	$55.58	1,859
2016-07-01	$76.15	$76.15	$76.15	$76.15	$56.88	154
2016-06-30	$76.10	$76.15	$76.10	$76.15	$56.88	602
2016-06-29	$72.56	$72.56	$72.56	$72.56	$54.20	405
2016-06-28	$68.91	$70.77	$68.91	$70.77	$52.86	354
2016-06-27	$71.32	$71.32	$69.51	$69.51	$51.92	1,445
2016-06-24	$70.19	$70.19	$70.19	$70.19	$52.43	303
2016-06-23	$74.24	$74.24	$74.24	$74.24	$55.45	201
2016-06-22	$72.64	$72.64	$71.00	$71.00	$53.03	593
2016-06-21	$71.83	$71.83	$71.83	$71.83	$53.65	356
2016-06-20	$71.27	$71.27	$71.27	$71.27	$53.23	409
2016-06-17	$70.06	$70.06	$70.06	$70.06	$52.33	175
2016-06-16	$70.92	$70.92	$69.50	$70.06	$52.33	2,492
2016-06-15	$71.05	$71.05	$71.05	$71.05	$53.07	118
2016-06-14	$71.05	$71.05	$71.05	$71.05	$53.07	216
2016-06-13	$71.05	$71.05	$71.05	$71.05	$53.07	285
2016-06-10	$71.23	$74.36	$71.23	$74.36	$55.54	782
2016-06-09	$73.50	$73.50	$71.70	$71.70	$52.50	1,176
2016-06-08	$71.68	$74.02	$71.68	$73.64	$53.92	928
2016-06-07	$72.48	$72.53	$72.48	$72.53	$53.11	1,533
2016-06-06	$73.72	$73.72	$73.72	$73.72	$53.98	522
2016-06-03	$71.50	$71.50	$71.50	$71.50	$52.35	252
2016-06-02	$71.00	$71.50	$71.00	$71.50	$52.35	315
2016-06-01	$72.48	$72.48	$72.48	$72.48	$53.07	284
2016-05-31	$72.55	$72.55	$72.55	$72.55	$53.12	129
2016-05-27	$69.45	$69.45	$69.45	$69.45	$50.85	304
2016-05-26	$69.58	$69.58	$69.58	$69.58	$50.94	417
2016-05-25	$71.14	$71.14	$67.72	$67.72	$49.58	628
2016-05-24	$68.84	$69.81	$67.87	$67.91	$49.72	1,332
2016-05-23	$68.70	$68.70	$68.65	$68.65	$50.27	516
2016-05-20	$69.28	$69.28	$69.28	$69.28	$50.72	552
2016-05-19	$67.05	$67.05	$67.05	$67.05	$49.09	331
2016-05-18	$69.20	$69.20	$69.20	$69.20	$50.67	2,520
2016-05-17	$70.12	$70.12	$70.12	$70.12	$51.34	175
2016-05-16	$71.54	$71.54	$67.65	$70.12	$51.34	857
2016-05-13	$72.44	$72.44	$71.61	$71.61	$52.43	2,256
2016-05-12	$71.00	$71.00	$71.00	$71.00	$51.99	414
2016-05-11	$72.09	$72.09	$70.00	$71.00	$51.99	455
2016-05-10	$71.19	$71.19	$71.19	$71.19	$52.13	119
2016-05-09	$72.58	$72.58	$71.19	$71.19	$52.13	304
2016-05-06	$67.89	$68.90	$67.89	$68.90	$50.45	642
2016-05-05	$68.97	$69.30	$68.91	$68.97	$50.50	6,726
2016-05-04	$71.45	$71.45	$71.45	$71.45	$52.32	248
2016-05-03	$71.45	$71.45	$71.45	$71.45	$52.32	197
2016-05-02	$71.45	$71.45	$71.45	$71.45	$52.32	624
2016-04-29	$67.80	$67.80	$67.80	$67.80	$49.64	0
2016-04-28	$67.80	$67.80	$67.80	$67.80	$49.64	0
2016-04-27	$67.80	$67.80	$67.80	$67.80	$49.64	1,402
2016-04-26	$67.60	$67.60	$67.60	$67.60	$49.50	178
2016-04-25	$68.23	$68.23	$68.23	$68.23	$49.96	0
2016-04-22	$68.23	$68.23	$68.23	$68.23	$49.96	0
2016-04-21	$68.23	$68.23	$68.23	$68.23	$49.96	244
2016-04-20	$69.10	$69.10	$65.65	$65.65	$48.07	433
2016-04-19	$69.30	$69.30	$67.30	$67.30	$49.28	1,346
2016-04-18	$64.80	$66.60	$64.80	$66.60	$48.76	2,323
2016-04-15	$66.61	$67.01	$66.44	$67.01	$49.07	724
2016-04-14	$62.60	$62.98	$62.05	$62.05	$45.43	1,429
2016-04-13	$62.16	$63.40	$61.92	$63.40	$46.42	4,163
2016-04-12	$61.20	$61.20	$61.20	$61.20	$44.81	175
2016-04-11	$61.20	$64.75	$61.20	$61.20	$44.81	878
2016-04-08	$62.66	$62.66	$62.66	$62.66	$45.88	577
2016-04-07	$60.70	$62.95	$60.70	$62.95	$46.09	8,711
2016-04-06	$60.65	$60.65	$60.65	$60.65	$44.41	513
2016-04-05	$64.25	$64.25	$64.25	$64.25	$47.04	69
2016-04-04	$61.66	$64.25	$61.66	$64.25	$47.04	373
2016-04-01	$60.81	$62.44	$60.76	$62.44	$45.72	510
2016-03-31	$63.76	$63.76	$63.76	$63.76	$46.69	268
2016-03-30	$66.50	$66.50	$66.50	$66.50	$48.69	235
2016-03-29	$64.19	$65.50	$63.65	$63.65	$46.60	496
2016-03-28	$66.60	$66.60	$66.60	$66.60	$48.76	200
2016-03-24	$66.60	$66.60	$66.60	$66.60	$48.76	184
2016-03-23	$63.54	$63.54	$62.78	$62.78	$45.96	694
2016-03-22	$65.85	$65.85	$65.85	$65.85	$48.22	176
2016-03-21	$65.85	$65.85	$65.85	$65.85	$48.22	301
2016-03-18	$66.74	$66.74	$66.74	$66.74	$48.87	193
2016-03-17	$65.04	$66.74	$65.04	$66.74	$48.87	1,780
2016-03-16	$62.05	$63.56	$62.05	$63.56	$46.54	1,602
2016-03-15	$61.81	$62.05	$61.81	$62.05	$45.43	645
2016-03-14	$62.75	$63.21	$60.95	$63.21	$46.28	988
2016-03-11	$64.31	$64.31	$63.28	$63.28	$46.33	487
2016-03-10	$62.73	$62.73	$62.73	$62.73	$45.93	226
2016-03-09	$61.87	$62.73	$61.87	$62.73	$45.93	445
2016-03-08	$60.73	$61.83	$59.74	$59.74	$43.74	762
2016-03-07	$60.60	$60.60	$60.15	$60.15	$44.04	562
2016-03-04	$64.63	$64.63	$64.24	$64.24	$47.04	1,260
2016-03-03	$62.18	$62.18	$62.18	$62.18	$45.53	335
2016-03-02	$62.58	$62.70	$61.79	$62.60	$45.84	2,791
2016-03-01	$61.52	$61.52	$61.52	$61.52	$45.05	315
2016-02-29	$62.10	$62.37	$62.10	$62.13	$45.49	823
2016-02-26	$63.26	$63.26	$63.26	$63.26	$46.32	0
2016-02-25	$61.42	$63.26	$61.42	$63.26	$46.32	776
2016-02-24	$60.80	$63.34	$60.80	$63.34	$46.38	1,472
2016-02-23	$63.70	$63.70	$62.73	$62.73	$45.93	625
2016-02-22	$63.22	$63.83	$62.85	$62.89	$46.05	1,252
2016-02-19	$62.85	$63.42	$62.85	$63.42	$46.44	984
2016-02-18	$63.15	$63.15	$62.96	$62.96	$46.10	488
2016-02-17	$62.49	$62.49	$62.21	$62.21	$45.55	1,296
2016-02-16	$62.78	$63.64	$62.78	$63.64	$46.60	750
2016-02-12	$61.58	$61.58	$61.58	$61.58	$45.09	452
2016-02-11	$59.22	$59.22	$58.80	$58.80	$43.05	1,044
2016-02-10	$59.37	$60.70	$59.37	$60.70	$44.44	963
2016-02-09	$61.48	$62.03	$59.50	$61.38	$44.94	1,202
2016-02-08	$59.52	$61.38	$59.52	$61.38	$44.94	654
2016-02-05	$62.41	$62.41	$62.41	$62.41	$45.70	1,639
2016-02-04	$60.34	$61.71	$60.28	$60.28	$44.14	407
2016-02-03	$59.95	$60.15	$59.95	$60.15	$44.04	2,674
2016-02-02	$60.29	$60.29	$60.29	$60.29	$44.14	331
2016-02-01	$63.42	$63.42	$62.15	$62.15	$45.51	764
2016-01-29	$62.86	$63.02	$62.86	$63.02	$46.14	1,178
2016-01-28	$61.00	$61.71	$60.76	$61.15	$44.77	910
2016-01-27	$61.74	$61.74	$61.55	$61.55	$45.07	456
2016-01-26	$62.02	$62.02	$60.72	$60.72	$44.46	1,743
2016-01-25	$61.84	$62.48	$60.91	$61.39	$44.95	1,313
2016-01-22	$59.52	$60.30	$58.87	$60.30	$44.15	895
2016-01-21	$58.61	$58.65	$58.00	$58.65	$42.94	1,499
2016-01-20	$61.12	$61.76	$59.50	$61.76	$45.22	2,205
2016-01-19	$62.24	$62.24	$60.25	$60.25	$44.12	1,262
2016-01-15	$60.81	$60.97	$59.62	$60.91	$44.60	2,033
2016-01-14	$61.63	$62.63	$61.20	$62.63	$45.86	1,550
2016-01-13	$62.49	$63.13	$62.49	$63.13	$46.22	1,218
2016-01-12	$64.61	$64.61	$62.74	$62.74	$45.94	624
2016-01-11	$63.10	$63.10	$62.97	$62.97	$46.11	560
2016-01-08	$66.64	$66.64	$66.07	$66.19	$48.46	1,459
2016-01-07	$68.23	$68.79	$68.23	$68.79	$50.37	825
2016-01-06	$69.21	$69.21	$67.35	$67.69	$49.56	1,479
2016-01-05	$69.81	$70.81	$69.17	$70.81	$51.85	1,292
2016-01-04	$67.11	$68.52	$67.11	$68.52	$50.17	507
2015-12-31	$70.54	$70.54	$70.15	$70.15	$51.36	638
2015-12-30	$70.98	$71.10	$69.95	$69.95	$51.22	1,424
2015-12-29	$70.93	$70.93	$70.93	$70.93	$51.94	2,648
2015-12-28	$70.16	$70.16	$69.04	$70.16	$51.37	800
2015-12-24	$70.56	$70.56	$70.56	$70.56	$51.66	433
2015-12-23	$70.75	$70.75	$70.39	$70.39	$51.54	996
2015-12-22	$70.92	$70.92	$69.44	$69.49	$50.88	1,341
2015-12-21	$70.41	$70.41	$69.09	$70.07	$51.31	2,356
2015-12-18	$71.89	$73.03	$71.89	$73.03	$53.47	587
2015-12-17	$70.53	$70.53	$69.62	$69.62	$50.98	1,711
2015-12-16	$67.50	$69.37	$67.50	$69.00	$50.52	2,595
2015-12-15	$69.69	$70.15	$69.69	$70.05	$51.29	1,929
2015-12-14	$68.97	$68.97	$68.97	$68.97	$50.50	1,049
2015-12-11	$68.80	$68.80	$68.80	$68.80	$50.38	268
2015-12-10	$68.80	$68.81	$68.80	$68.80	$50.38	1,291
2015-12-09	$67.99	$67.99	$67.10	$67.10	$49.13	486
2015-12-08	$67.66	$69.15	$67.66	$68.85	$50.41	10,547
2015-12-07	$69.21	$69.88	$69.04	$69.88	$51.17	1,674
2015-12-04	$69.20	$69.20	$69.20	$69.20	$50.67	351
2015-12-03	$67.50	$67.50	$67.50	$67.50	$49.42	413
2015-12-02	$68.93	$68.93	$68.93	$68.93	$50.47	594
2015-12-01	$70.25	$70.38	$69.70	$69.70	$51.03	1,067
2015-11-30	$68.29	$68.29	$68.29	$68.29	$50.00	221
2015-11-27	$68.08	$68.12	$68.08	$68.12	$49.88	13,632
2015-11-25	$68.93	$68.93	$67.58	$67.58	$49.48	1,681
2015-11-24	$69.37	$69.37	$69.30	$69.30	$50.74	793
2015-11-23	$68.70	$69.98	$68.70	$69.98	$51.24	566
2015-11-20	$70.95	$70.95	$70.95	$70.95	$51.95	734
2015-11-19	$68.19	$68.19	$68.19	$68.19	$49.93	390
2015-11-18	$68.60	$69.14	$68.19	$68.19	$49.93	34,208
2015-11-16	$68.10	$70.00	$68.10	$70.00	$51.25	2,331
2015-11-13	$68.42	$68.62	$68.42	$68.62	$50.24	346
2015-11-12	$69.96	$69.96	$69.96	$69.96	$51.23	222
2015-11-11	$69.29	$69.29	$69.01	$69.01	$50.53	0
2015-11-10	$69.29	$69.29	$69.01	$69.01	$50.53	0
2015-11-09	$69.29	$69.29	$69.01	$69.01	$50.53	0
2015-11-06	$69.29	$69.29	$69.01	$69.01	$50.53	0
2015-11-05	$69.29	$69.29	$69.01	$69.01	$50.53	0
2015-11-04	$69.29	$69.29	$69.01	$69.01	$50.53	628
2015-11-03	$71.64	$71.74	$69.91	$69.91	$51.19	654
2015-11-02	$70.90	$70.90	$70.90	$70.90	$51.91	180
2015-10-30	$70.18	$71.41	$70.18	$71.41	$52.29	856
2015-10-29	$72.06	$72.30	$72.06	$72.30	$52.94	553
2015-10-28	$72.34	$72.34	$72.34	$72.34	$52.97	251
2015-10-27	$72.85	$72.85	$72.85	$72.85	$53.34	384
2015-10-26	$74.45	$74.45	$74.45	$74.45	$54.51	398
2015-10-23	$73.00	$73.00	$73.00	$73.00	$53.45	0
2015-10-22	$73.00	$73.00	$73.00	$73.00	$53.45	0
2015-10-21	$73.00	$73.00	$73.00	$73.00	$53.45	423
2015-10-20	$72.78	$72.78	$72.71	$72.71	$53.24	479
2015-10-19	$71.22	$71.22	$71.22	$71.22	$52.15	241
2015-10-16	$71.55	$71.55	$71.55	$71.55	$52.39	0
2015-10-15	$71.55	$71.55	$71.55	$71.55	$52.39	328
2015-10-14	$70.06	$70.06	$70.06	$70.06	$51.30	201
2015-10-13	$68.25	$69.18	$68.25	$69.18	$50.65	563
2015-10-12	$68.38	$70.20	$68.38	$70.20	$51.40	0
2015-10-09	$68.38	$70.20	$68.38	$70.20	$51.40	0
2015-10-08	$68.38	$70.20	$68.38	$70.20	$51.40	770
2015-10-07	$70.88	$70.88	$70.88	$70.88	$51.90	391
2015-10-06	$70.03	$70.03	$69.95	$69.95	$51.22	677
2015-10-05	$71.57	$72.05	$71.57	$71.92	$52.66	1,325
2015-10-02	$71.56	$74.45	$71.56	$73.85	$54.07	2,832
2015-10-01	$74.59	$74.59	$74.59	$74.59	$54.61	254
2015-09-30	$73.71	$73.91	$73.71	$73.91	$54.12	424
2015-09-29	$72.20	$72.20	$69.73	$69.73	$51.06	0
2015-09-28	$72.20	$72.20	$69.73	$69.73	$51.06	0
2015-09-25	$72.20	$72.20	$69.73	$69.73	$51.06	0
2015-09-24	$72.20	$72.20	$69.73	$69.73	$51.06	272
2015-09-23	$69.45	$69.45	$69.45	$69.45	$50.85	418
2015-09-22	$70.21	$71.35	$70.21	$71.35	$52.24	0
2015-09-21	$70.21	$71.35	$70.21	$71.35	$52.24	422
2015-09-18	$70.67	$70.67	$70.67	$70.67	$51.74	120
2015-09-17	$68.63	$69.50	$68.63	$69.20	$50.67	1,658
2015-09-16	$70.14	$70.14	$69.80	$69.96	$51.23	1,614
2015-09-15	$67.13	$67.71	$67.13	$67.71	$49.58	1,155
2015-09-14	$69.60	$69.60	$67.14	$67.14	$49.16	806
2015-09-11	$69.26	$69.26	$69.26	$69.26	$50.71	772
2015-09-10	$69.20	$69.20	$68.55	$68.55	$50.19	0
2015-09-09	$69.20	$69.20	$68.55	$68.55	$50.19	1,316
2015-09-08	$67.01	$67.58	$67.01	$67.28	$49.26	680
2015-09-04	$66.83	$67.54	$66.83	$67.54	$49.45	496
2015-09-03	$66.59	$66.59	$66.59	$66.59	$48.76	269
2015-09-02	$66.22	$66.32	$65.52	$66.32	$48.56	1,080
2015-09-01	$65.59	$65.59	$65.59	$65.59	$48.03	0
2015-08-31	$65.59	$65.59	$65.59	$65.59	$48.03	0

Guangdong Investment Ltd (GGDVY) News Headlines

Recent Guangdong Investment Ltd (GGDVY) News

Similar Companies to Guangdong Investment Ltd (GGDVY) 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	--	--	--

Guangdong Investment Ltd (GGDVY) Exchange: PINK