Kuhne & Nagel International AG (KHNGY) Stock

Data as of May 6, 2024

$58.40 ($-8.89) -13.21%

Kuhne & Nagel International AG - Daily Information

Click for more stock information on Kuhne & Nagel International AG.

Daily Information	Data
Date	May 6, 2024
Open	$57.20
Previous Close	$58.40
High	$58.61
Low	$57.12
Adjusted Open	$57.20
Previous Adjusted Close	$58.40
Adjusted High	$58.61
Adjusted Low	$57.12

About Kuhne & Nagel International AG (KHNGY)

No Description Available

Invest in Kuhne & Nagel International AG (KHNGY)

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Kuhne & Nagel International AG (KHNGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$57.20	$58.61	$57.12	$58.40	$58.40	8,001
2024-02-29	$67.44	$67.50	$67.20	$67.29	$67.29	10,239
2024-02-28	$66.47	$66.99	$66.47	$66.98	$66.98	4,369
2024-02-27	$66.14	$66.15	$65.38	$65.58	$65.58	5,029
2024-02-26	$66.00	$66.11	$65.94	$66.10	$66.10	5,413
2024-02-23	$65.43	$65.43	$65.25	$65.34	$65.34	3,839
2024-02-22	$65.16	$65.59	$65.16	$65.57	$65.57	9,273
2024-02-21	$65.07	$65.67	$65.05	$65.58	$65.58	7,315
2024-02-20	$64.24	$64.64	$64.22	$64.53	$64.53	5,768
2024-02-16	$63.70	$64.09	$63.59	$63.92	$63.92	12,638
2024-02-15	$64.82	$64.82	$64.60	$64.76	$64.76	2,901
2024-02-14	$64.32	$64.63	$64.31	$64.60	$64.60	7,381
2024-02-13	$62.70	$63.60	$62.70	$63.05	$63.05	6,031
2024-02-12	$64.58	$64.58	$64.39	$64.46	$64.46	5,711
2024-02-09	$64.98	$65.22	$64.59	$65.22	$65.22	12,268
2024-02-08	$64.60	$65.15	$64.60	$65.08	$65.08	6,658
2024-02-07	$64.92	$65.26	$64.80	$65.15	$65.15	6,651
2024-02-06	$66.03	$66.75	$66.03	$66.66	$66.66	19,510
2024-02-05	$66.47	$66.79	$66.41	$66.79	$66.79	8,515
2024-02-02	$66.07	$66.14	$65.85	$66.14	$66.14	5,982
2024-02-01	$67.56	$68.00	$67.42	$68.00	$68.00	6,219
2024-01-31	$68.51	$68.51	$68.17	$68.29	$68.29	5,622
2024-01-30	$67.95	$68.32	$67.92	$68.32	$68.32	5,256
2024-01-29	$67.62	$68.29	$67.62	$68.28	$68.28	8,948
2024-01-26	$67.44	$67.44	$67.27	$67.31	$67.31	4,265
2024-01-25	$66.38	$67.14	$66.38	$67.14	$67.14	9,336
2024-01-24	$66.31	$66.31	$65.74	$66.10	$66.10	4,938
2024-01-23	$66.16	$66.16	$65.86	$65.88	$65.88	12,867
2024-01-22	$67.80	$67.80	$67.38	$67.55	$67.55	2,939
2024-01-19	$65.95	$66.36	$65.95	$66.36	$66.36	3,551
2024-01-18	$67.42	$67.80	$67.19	$67.80	$67.80	4,018
2024-01-17	$68.46	$68.58	$68.40	$68.58	$68.58	4,766
2024-01-16	$68.42	$69.02	$68.33	$68.51	$68.51	4,895
2024-01-12	$70.47	$70.47	$69.94	$70.02	$70.02	2,689
2024-01-11	$69.09	$69.52	$68.97	$69.41	$69.41	46,633
2024-01-10	$68.03	$68.61	$68.03	$68.61	$68.61	8,170
2024-01-09	$68.96	$68.96	$68.52	$68.82	$68.82	12,862
2024-01-08	$69.41	$69.41	$69.00	$69.25	$69.25	6,066
2024-01-05	$70.11	$70.67	$70.11	$70.23	$70.23	14,612
2024-01-04	$70.70	$70.74	$70.50	$70.74	$70.74	3,645
2024-01-03	$68.31	$69.35	$68.31	$69.35	$69.35	6,138
2024-01-02	$68.14	$68.36	$67.98	$68.09	$68.09	13,680
2023-12-29	$69.12	$69.12	$68.32	$68.88	$68.88	4,989
2023-12-28	$68.98	$69.09	$68.09	$68.32	$68.32	4,711
2023-12-27	$68.32	$68.89	$68.32	$68.79	$68.79	5,221
2023-12-26	$68.71	$69.91	$68.71	$69.68	$69.68	3,469
2023-12-22	$69.26	$69.54	$69.01	$69.15	$69.15	5,077
2023-12-21	$67.52	$67.84	$67.43	$67.84	$67.84	6,142
2023-12-20	$67.41	$67.43	$66.98	$67.07	$67.07	4,006
2023-12-19	$66.83	$66.83	$66.19	$66.71	$66.71	3,295
2023-12-18	$66.98	$66.98	$66.98	$66.98	$66.98	39,107
2023-12-15	$66.48	$67.54	$66.48	$66.78	$66.78	15,499
2023-12-14	$65.23	$66.16	$65.19	$65.85	$65.85	6,961
2023-12-13	$64.00	$64.13	$63.37	$64.13	$64.13	6,407
2023-12-12	$62.48	$63.08	$62.48	$62.98	$62.98	3,723
2023-12-11	$60.76	$60.91	$60.65	$60.91	$60.91	5,337
2023-12-08	$59.49	$59.82	$59.46	$59.59	$59.59	4,241
2023-12-07	$59.53	$59.58	$59.36	$59.36	$59.36	15,346
2023-12-06	$59.80	$59.80	$59.54	$59.60	$59.60	5,236
2023-12-05	$58.95	$59.12	$58.93	$58.93	$58.93	6,795
2023-12-04	$58.57	$58.57	$58.32	$58.41	$58.41	5,705
2023-12-01	$58.52	$58.94	$58.34	$58.91	$58.91	2,892
2023-11-30	$57.79	$58.30	$57.79	$57.88	$57.88	6,373
2023-11-29	$58.45	$58.66	$58.32	$58.51	$58.51	139,577
2023-11-28	$57.25	$57.98	$57.22	$57.78	$57.78	8,591
2023-11-27	$57.65	$57.96	$57.49	$57.63	$57.63	6,397
2023-11-24	$56.91	$57.30	$56.91	$57.22	$57.22	3,231
2023-11-22	$55.88	$56.36	$55.88	$56.17	$56.17	4,700
2023-11-21	$56.25	$56.25	$55.81	$55.89	$55.89	12,731
2023-11-20	$55.89	$56.15	$55.83	$55.96	$55.96	4,979
2023-11-17	$55.77	$55.79	$55.49	$55.70	$55.70	4,287
2023-11-16	$55.79	$55.82	$55.55	$55.57	$55.57	4,629
2023-11-15	$55.97	$56.27	$55.97	$56.14	$56.14	3,583
2023-11-14	$54.91	$55.35	$54.90	$55.28	$55.28	12,151
2023-11-13	$53.54	$53.72	$53.49	$53.49	$53.49	10,128
2023-11-10	$53.25	$53.34	$52.77	$53.30	$53.30	18,649
2023-11-09	$54.06	$54.09	$53.40	$53.40	$53.40	48,752
2023-11-08	$53.52	$53.67	$53.35	$53.43	$53.43	84,663
2023-11-07	$53.39	$53.55	$53.07	$53.13	$53.13	25,554
2023-11-06	$53.50	$53.50	$53.17	$53.31	$53.31	14,879
2023-11-03	$54.18	$54.18	$53.82	$53.82	$53.82	7,246
2023-11-02	$54.91	$55.31	$54.91	$55.18	$55.18	11,416
2023-11-01	$53.05	$53.51	$52.96	$53.44	$53.44	4,215
2023-10-31	$53.71	$53.96	$53.66	$53.96	$53.96	25,339
2023-10-30	$53.26	$53.89	$53.26	$53.62	$53.62	12,364
2023-10-27	$53.24	$53.43	$52.99	$53.06	$53.06	10,175
2023-10-26	$52.85	$53.56	$52.55	$52.97	$52.97	11,979
2023-10-25	$54.95	$54.95	$53.19	$53.52	$53.52	14,117
2023-10-24	$56.06	$56.86	$56.06	$56.27	$56.27	25,160
2023-10-23	$55.81	$56.43	$55.80	$56.25	$56.25	8,591
2023-10-20	$55.78	$55.78	$55.42	$55.42	$55.42	6,578
2023-10-19	$56.31	$56.52	$56.06	$56.25	$56.25	7,059
2023-10-18	$56.54	$56.68	$56.35	$56.39	$56.39	8,163
2023-10-17	$57.88	$58.01	$57.66	$57.81	$57.81	8,744
2023-10-16	$58.85	$59.09	$58.78	$59.09	$59.09	5,420
2023-10-13	$58.53	$58.77	$58.23	$58.77	$58.77	2,720
2023-10-12	$58.64	$58.64	$57.95	$58.08	$58.08	5,428
2023-10-11	$58.26	$58.26	$57.85	$57.96	$57.96	4,998
2023-10-10	$58.55	$58.78	$58.45	$58.53	$58.53	17,138
2023-10-09	$57.82	$58.26	$57.81	$58.25	$58.25	7,436
2023-10-06	$57.95	$58.20	$57.95	$58.05	$58.05	5,617
2023-10-05	$57.43	$57.43	$57.10	$57.38	$57.38	7,874
2023-10-04	$56.56	$56.56	$55.90	$56.31	$56.31	11,229
2023-10-03	$56.28	$56.53	$56.25	$56.51	$56.51	12,032
2023-10-02	$56.67	$56.68	$56.43	$56.62	$56.62	9,051
2023-09-29	$57.39	$57.39	$56.74	$56.90	$56.90	4,322
2023-09-28	$56.27	$56.80	$56.27	$56.76	$56.76	7,660
2023-09-27	$56.49	$56.49	$56.06	$56.26	$56.26	6,156
2023-09-26	$57.11	$57.11	$56.75	$56.87	$56.87	7,901
2023-09-25	$58.17	$58.52	$57.83	$58.23	$58.23	6,493
2023-09-22	$58.34	$58.39	$57.96	$58.00	$58.00	14,590
2023-09-21	$59.05	$59.26	$58.93	$58.93	$58.93	3,055
2023-09-20	$59.93	$60.11	$59.58	$59.67	$59.67	2,624
2023-09-19	$58.62	$59.06	$58.62	$59.06	$59.06	6,793
2023-09-18	$59.31	$59.58	$59.31	$59.44	$59.44	4,636
2023-09-15	$59.12	$59.17	$58.90	$59.03	$59.03	3,792
2023-09-14	$58.73	$58.94	$58.49	$58.81	$58.81	4,159
2023-09-13	$57.62	$57.62	$57.31	$57.31	$57.31	2,666
2023-09-12	$58.13	$58.25	$57.98	$58.23	$58.23	8,444
2023-09-11	$58.18	$58.50	$58.18	$58.40	$58.40	6,040
2023-09-08	$58.35	$58.38	$58.20	$58.25	$58.25	3,299
2023-09-07	$57.99	$58.75	$57.99	$58.73	$58.73	5,110
2023-09-06	$58.01	$58.32	$57.75	$58.17	$58.17	7,258
2023-09-05	$57.08	$57.70	$57.08	$57.54	$57.54	2,344
2023-09-01	$59.51	$59.51	$58.79	$58.88	$58.88	3,844
2023-08-31	$60.07	$60.25	$59.94	$60.21	$60.21	7,047
2023-08-30	$62.26	$62.26	$62.14	$62.19	$62.19	3,928
2023-08-29	$61.07	$62.32	$61.07	$62.21	$62.21	5,738
2023-08-28	$60.30	$60.82	$60.30	$60.76	$60.76	3,862
2023-08-25	$59.94	$60.31	$59.75	$59.96	$59.96	7,904
2023-08-24	$59.82	$59.82	$59.23	$59.23	$59.23	2,729
2023-08-23	$60.09	$60.29	$60.09	$60.29	$60.29	4,529
2023-08-22	$60.84	$60.94	$60.48	$60.51	$60.51	9,155
2023-08-21	$61.17	$61.29	$61.09	$61.29	$61.29	5,190
2023-08-18	$60.80	$61.14	$60.80	$61.14	$61.14	10,435
2023-08-17	$61.95	$61.95	$61.47	$61.77	$61.77	3,949
2023-08-16	$62.29	$62.52	$62.28	$62.52	$62.52	2,819
2023-08-15	$62.40	$62.50	$62.28	$62.47	$62.47	3,000
2023-08-14	$62.03	$62.75	$62.03	$62.74	$62.74	2,012
2023-08-11	$62.07	$62.33	$62.07	$62.33	$62.33	4,575
2023-08-10	$63.22	$63.22	$62.83	$62.89	$62.89	1,123
2023-08-09	$61.91	$61.91	$61.69	$61.74	$61.74	3,058
2023-08-08	$61.08	$61.76	$61.08	$61.76	$61.76	5,910
2023-08-07	$62.35	$62.67	$62.35	$62.67	$62.67	2,462
2023-08-04	$61.65	$62.10	$61.65	$62.10	$62.10	1,532
2023-08-03	$61.15	$61.54	$61.15	$61.40	$61.40	2,686
2023-08-02	$62.01	$62.01	$61.74	$61.88	$61.88	5,874
2023-08-01	$62.24	$62.24	$61.85	$62.19	$62.19	2,512
2023-07-31	$62.71	$62.71	$62.38	$62.40	$62.40	3,165
2023-07-28	$62.47	$62.60	$62.00	$62.15	$62.15	6,077
2023-07-27	$63.85	$63.85	$63.21	$63.23	$63.23	8,123
2023-07-26	$63.32	$63.43	$63.32	$63.43	$63.43	1,428
2023-07-25	$63.49	$63.83	$63.49	$63.83	$63.83	2,232
2023-07-24	$61.41	$61.41	$60.86	$60.86	$60.86	2,370
2023-07-21	$61.49	$61.61	$61.49	$61.61	$61.61	1,367
2023-07-20	$62.33	$62.33	$61.64	$61.70	$61.70	2,856
2023-07-19	$62.22	$62.62	$62.20	$62.40	$62.40	11,568
2023-07-18	$62.73	$63.25	$62.73	$63.11	$63.11	10,923
2023-07-17	$62.81	$62.90	$62.70	$62.90	$62.90	33,841
2023-07-14	$63.42	$63.42	$63.15	$63.21	$63.21	7,297
2023-07-13	$63.39	$63.63	$63.39	$63.63	$63.63	2,411
2023-07-12	$61.89	$62.24	$61.89	$62.24	$62.24	1,732
2023-07-11	$59.59	$60.21	$59.59	$60.03	$60.03	3,104
2023-07-10	$58.89	$58.91	$58.61	$58.87	$58.87	5,008
2023-07-07	$58.60	$58.97	$58.60	$58.86	$58.86	2,309
2023-07-06	$57.97	$58.12	$57.97	$58.05	$58.05	3,850
2023-07-05	$59.08	$59.09	$58.88	$58.96	$58.96	3,593
2023-07-03	$58.82	$58.87	$58.74	$58.78	$58.78	1,200
2023-06-30	$59.20	$59.38	$59.08	$59.15	$59.15	3,132
2023-06-29	$58.34	$58.34	$57.94	$57.96	$57.96	2,573
2023-06-28	$58.68	$58.92	$58.62	$58.88	$58.88	4,677
2023-06-27	$58.58	$58.92	$58.49	$58.88	$58.88	3,561
2023-06-26	$57.99	$57.99	$57.81	$57.90	$57.90	3,209
2023-06-23	$57.50	$57.57	$57.50	$57.57	$57.57	2,690
2023-06-22	$56.59	$57.36	$56.59	$57.22	$57.22	3,378
2023-06-21	$57.03	$57.24	$57.03	$57.22	$57.22	3,378
2023-06-20	$57.25	$57.44	$57.25	$57.38	$57.38	3,787
2023-06-16	$58.19	$58.45	$58.19	$58.39	$58.39	1,999
2023-06-15	$57.51	$58.07	$57.51	$58.07	$58.07	5,257
2023-06-14	$57.44	$57.87	$57.44	$57.87	$57.87	2,551
2023-06-13	$56.57	$56.87	$56.53	$56.55	$56.55	7,254
2023-06-12	$53.51	$53.97	$53.32	$53.90	$53.90	4,587
2023-06-09	$54.63	$54.63	$54.12	$54.15	$54.15	4,317
2023-06-08	$55.08	$55.58	$55.08	$55.58	$55.58	3,932
2023-06-07	$55.54	$55.54	$55.25	$55.25	$55.25	3,530
2023-06-06	$55.75	$56.48	$55.75	$56.25	$56.25	5,775
2023-06-05	$57.63	$58.06	$57.37	$57.37	$57.37	2,926
2023-06-02	$58.46	$58.46	$58.09	$58.24	$58.24	3,042
2023-06-01	$57.13	$57.21	$56.98	$57.17	$57.17	7,803
2023-05-31	$57.15	$57.33	$56.54	$57.04	$57.04	11,324
2023-05-30	$58.11	$58.11	$57.90	$57.96	$57.96	2,655
2023-05-26	$57.65	$58.10	$57.57	$58.10	$58.10	4,301
2023-05-25	$56.60	$56.88	$56.37	$56.44	$56.44	3,731
2023-05-24	$56.27	$56.37	$56.27	$56.37	$56.37	6,703
2023-05-23	$57.74	$57.74	$57.35	$57.52	$57.52	9,271
2023-05-22	$58.13	$58.48	$58.13	$58.39	$58.39	2,605
2023-05-19	$57.59	$57.76	$57.56	$57.76	$57.76	4,643
2023-05-18	$57.57	$57.57	$56.91	$56.91	$56.91	2,308
2023-05-17	$56.93	$57.27	$56.88	$57.27	$57.27	5,351
2023-05-16	$58.17	$58.17	$57.65	$57.75	$57.75	6,348
2023-05-15	$58.34	$58.67	$58.34	$58.67	$58.67	4,375
2023-05-12	$58.46	$58.66	$58.46	$58.66	$58.66	1,261
2023-05-11	$58.36	$58.36	$58.06	$58.30	$58.30	13,130
2023-05-10	$61.14	$61.60	$61.14	$61.47	$58.33	2,742
2023-05-09	$61.07	$61.61	$60.95	$61.41	$58.28	2,861
2023-05-08	$61.51	$61.54	$61.51	$61.54	$61.54	2,710
2023-05-05	$60.51	$60.91	$60.51	$60.90	$60.90	2,985
2023-05-04	$60.47	$60.49	$60.40	$60.49	$60.49	3,689
2023-05-03	$60.75	$60.75	$60.46	$60.46	$60.46	1,789
2023-05-02	$59.11	$59.73	$59.11	$59.59	$59.59	2,452
2023-05-01	$60.00	$60.00	$59.00	$59.54	$59.54	8,134
2023-04-28	$58.81	$59.13	$58.81	$59.13	$59.13	4,522
2023-04-27	$58.60	$59.13	$58.60	$59.06	$59.06	3,254
2023-04-26	$58.62	$58.62	$58.09	$58.11	$58.11	2,939
2023-04-25	$59.40	$59.40	$57.95	$57.95	$57.95	15,740
2023-04-24	$60.94	$60.99	$60.76	$60.76	$60.76	1,757
2023-04-21	$59.93	$60.48	$59.93	$60.41	$60.41	3,340
2023-04-20	$60.71	$60.84	$60.68	$60.72	$60.72	4,925
2023-04-19	$60.45	$60.45	$60.45	$60.45	$60.45	1,662
2023-04-18	$60.14	$60.24	$60.01	$60.24	$60.24	7,264
2023-04-17	$60.31	$60.31	$59.63	$60.05	$60.05	5,416
2023-04-14	$59.04	$59.04	$58.09	$58.46	$58.46	7,228
2023-04-13	$59.48	$59.87	$59.48	$59.84	$59.84	12,069
2023-04-12	$58.80	$58.94	$58.52	$58.94	$58.94	10,187
2023-04-11	$58.12	$58.12	$57.99	$58.04	$58.04	5,884
2023-04-10	$57.39	$57.65	$56.83	$56.85	$56.85	2,370
2023-04-06	$57.70	$57.74	$57.64	$57.70	$57.70	4,334
2023-04-05	$57.64	$57.85	$57.64	$57.80	$57.80	4,808
2023-04-04	$58.62	$58.73	$58.49	$58.62	$58.62	11,662
2023-04-03	$58.12	$58.26	$58.00	$58.23	$58.23	7,092
2023-03-31	$59.66	$59.99	$59.66	$59.89	$59.89	2,251
2023-03-30	$59.21	$59.43	$59.17	$59.43	$59.43	2,939
2023-03-29	$58.07	$58.26	$57.82	$58.17	$58.17	7,117
2023-03-28	$56.82	$57.08	$56.46	$56.85	$56.85	12,697
2023-03-27	$57.06	$57.26	$56.93	$57.26	$57.26	16,381
2023-03-24	$56.16	$56.56	$56.16	$56.56	$56.56	11,441
2023-03-23	$57.45	$57.45	$56.90	$57.07	$57.07	3,201
2023-03-22	$56.58	$57.12	$56.54	$57.05	$57.05	27,815
2023-03-21	$55.11	$56.01	$55.03	$55.52	$55.52	89,286
2023-03-20	$54.89	$54.99	$54.25	$54.51	$54.51	39,862
2023-03-17	$53.81	$54.15	$53.80	$53.94	$53.94	2,581
2023-03-16	$53.17	$53.84	$53.17	$53.77	$53.77	6,369
2023-03-15	$53.84	$53.84	$53.34	$53.53	$53.53	4,219
2023-03-14	$54.73	$54.92	$54.65	$54.76	$54.76	5,849
2023-03-13	$52.68	$53.48	$52.66	$53.48	$53.48	3,979
2023-03-10	$53.65	$53.65	$53.05	$53.09	$53.09	2,616
2023-03-09	$53.35	$53.38	$52.97	$53.02	$53.02	3,231
2023-03-08	$52.11	$52.96	$52.11	$52.79	$52.79	3,800
2023-03-07	$53.88	$53.88	$53.17	$53.28	$53.28	6,823
2023-03-06	$54.97	$55.03	$54.71	$54.78	$54.78	3,593
2023-03-03	$53.85	$54.12	$53.81	$54.09	$54.09	5,832
2023-03-02	$53.21	$54.24	$53.21	$54.14	$54.14	8,879
2023-03-01	$55.10	$55.10	$53.44	$54.02	$54.02	11,309
2023-02-28	$50.96	$52.09	$50.96	$51.77	$51.77	17,679
2023-02-27	$51.34	$51.59	$51.33	$51.55	$51.55	6,870
2023-02-24	$51.12	$51.36	$51.12	$51.24	$51.24	5,270
2023-02-23	$52.28	$52.41	$51.97	$52.34	$52.34	4,431
2023-02-22	$51.87	$52.15	$51.82	$51.87	$51.87	9,834
2023-02-21	$51.61	$51.97	$51.56	$51.63	$51.63	4,697
2023-02-17	$52.71	$53.55	$52.71	$53.54	$53.54	6,259
2023-02-16	$52.20	$52.71	$52.20	$52.38	$52.38	3,620
2023-02-15	$51.99	$52.12	$51.90	$52.12	$52.12	2,409
2023-02-14	$53.22	$53.31	$53.00	$53.17	$53.17	24,950
2023-02-13	$52.22	$52.93	$52.22	$52.85	$52.85	4,007
2023-02-10	$52.22	$52.63	$52.22	$52.63	$52.63	2,208
2023-02-09	$53.70	$53.70	$53.06	$53.18	$53.18	3,431
2023-02-08	$52.11	$52.16	$51.82	$51.96	$51.96	6,655
2023-02-07	$50.16	$50.78	$50.00	$50.72	$50.72	7,569
2023-02-06	$50.71	$50.71	$50.52	$50.61	$50.61	4,049
2023-02-03	$50.71	$51.19	$50.71	$51.11	$51.11	3,144
2023-02-02	$51.63	$52.93	$51.63	$52.68	$52.68	14,760
2023-02-01	$48.51	$49.56	$48.40	$49.51	$49.51	7,679
2023-01-31	$47.12	$47.53	$47.12	$47.53	$47.53	4,482
2023-01-30	$46.98	$47.02	$46.80	$46.80	$46.80	7,165
2023-01-27	$47.33	$47.33	$47.12	$47.16	$47.16	3,145
2023-01-26	$47.46	$47.50	$46.88	$47.48	$47.48	5,009
2023-01-25	$46.88	$47.58	$46.76	$47.53	$47.53	3,568
2023-01-24	$47.17	$47.95	$47.17	$47.85	$47.85	33,556
2023-01-23	$48.18	$48.29	$48.15	$48.25	$48.25	3,889
2023-01-20	$47.37	$47.96	$47.37	$47.96	$47.96	3,108
2023-01-19	$47.67	$47.70	$47.24	$47.46	$47.46	8,860
2023-01-18	$49.77	$50.35	$49.25	$49.28	$49.28	5,453
2023-01-17	$48.19	$49.03	$48.13	$48.96	$48.96	130,038
2023-01-13	$47.18	$47.57	$47.16	$47.57	$47.57	64,790
2023-01-12	$47.28	$47.51	$47.07	$47.24	$47.24	6,248
2023-01-11	$46.49	$46.72	$46.39	$46.72	$46.72	3,915
2023-01-10	$47.24	$47.46	$47.17	$47.33	$47.33	2,170
2023-01-09	$47.83	$48.25	$47.77	$47.77	$47.77	6,615
2023-01-06	$46.07	$47.18	$45.79	$46.91	$46.91	12,404
2023-01-05	$46.33	$47.47	$46.19	$46.65	$46.65	27,718
2023-01-04	$47.15	$47.37	$46.96	$47.35	$47.35	39,477
2023-01-03	$47.10	$47.10	$46.53	$46.91	$46.91	5,801
2022-12-30	$46.87	$46.87	$46.55	$46.68	$46.68	6,911
2022-12-29	$46.94	$47.07	$46.50	$47.07	$47.07	4,888
2022-12-28	$46.79	$46.83	$46.43	$46.83	$46.83	6,849
2022-12-27	$46.60	$46.77	$46.13	$46.43	$46.43	18,081
2022-12-23	$45.51	$45.94	$45.43	$45.86	$45.86	11,358
2022-12-22	$45.78	$45.78	$45.24	$45.41	$45.41	9,589
2022-12-21	$45.79	$46.15	$45.75	$45.93	$45.93	7,629
2022-12-20	$45.60	$45.64	$44.97	$45.14	$45.14	11,025
2022-12-19	$45.52	$45.96	$45.50	$45.64	$45.64	21,568
2022-12-16	$45.79	$45.82	$45.30	$45.39	$45.39	6,980
2022-12-15	$45.70	$45.70	$45.08	$45.30	$45.30	6,417
2022-12-14	$46.88	$47.20	$46.45	$46.69	$46.69	6,159
2022-12-13	$48.00	$48.00	$46.67	$46.81	$46.81	64,233
2022-12-12	$46.02	$46.37	$45.79	$46.37	$46.37	6,680
2022-12-09	$46.32	$46.99	$46.32	$46.55	$46.55	5,276
2022-12-08	$45.18	$46.02	$45.18	$45.80	$45.80	6,532
2022-12-07	$46.75	$46.77	$46.32	$46.37	$46.37	3,347
2022-12-06	$47.20	$47.66	$46.86	$47.17	$47.17	5,710
2022-12-05	$48.61	$48.62	$48.07	$48.07	$48.07	7,374
2022-12-02	$48.77	$48.93	$48.76	$48.81	$48.81	6,482
2022-12-01	$49.00	$49.11	$48.57	$49.11	$49.11	7,998
2022-11-30	$47.99	$48.77	$47.86	$48.62	$48.62	8,984
2022-11-29	$47.53	$47.65	$47.28	$47.28	$47.28	4,613
2022-11-28	$48.11	$48.29	$47.86	$47.93	$47.93	7,368
2022-11-25	$48.69	$48.81	$48.47	$48.68	$48.68	10,025
2022-11-23	$48.08	$48.77	$48.08	$48.77	$48.77	5,175
2022-11-22	$47.80	$48.02	$47.65	$48.02	$48.02	10,854
2022-11-21	$46.98	$47.08	$46.72	$46.94	$46.94	17,209
2022-11-18	$47.30	$47.41	$47.02	$47.41	$47.41	5,665
2022-11-17	$47.35	$47.74	$47.35	$47.74	$47.74	12,919
2022-11-16	$48.05	$48.05	$47.73	$47.84	$47.84	3,705
2022-11-15	$49.63	$49.63	$48.91	$49.34	$49.34	9,748
2022-11-14	$50.08	$50.26	$49.84	$49.84	$49.84	13,980
2022-11-11	$49.55	$50.97	$49.36	$50.96	$50.96	6,240
2022-11-10	$47.18	$48.74	$47.12	$48.59	$48.59	18,392
2022-11-09	$44.35	$44.80	$44.34	$44.40	$44.40	13,604
2022-11-08	$43.98	$44.58	$43.80	$44.36	$44.36	30,805
2022-11-07	$43.31	$43.64	$43.23	$43.44	$43.44	26,792
2022-11-04	$42.39	$42.85	$41.78	$42.00	$42.00	31,671
2022-11-03	$41.04	$41.16	$40.57	$40.73	$40.73	65,944
2022-11-02	$42.28	$42.67	$41.76	$42.22	$42.22	37,526
2022-11-01	$43.28	$43.28	$42.30	$42.43	$42.43	30,964
2022-10-31	$42.71	$42.91	$42.51	$42.59	$42.59	20,935
2022-10-28	$42.78	$42.99	$42.68	$42.93	$42.93	7,793
2022-10-27	$44.82	$44.96	$44.45	$44.51	$44.51	7,194
2022-10-26	$45.07	$45.49	$44.97	$45.22	$45.22	13,581
2022-10-25	$44.16	$45.04	$44.16	$44.94	$44.94	44,618
2022-10-24	$42.70	$43.26	$42.34	$43.26	$43.26	20,938
2022-10-21	$42.04	$42.80	$42.04	$42.80	$42.80	6,282
2022-10-20	$41.27	$42.06	$41.20	$41.55	$41.55	22,308
2022-10-19	$41.68	$41.70	$40.95	$41.70	$41.70	9,330
2022-10-18	$43.22	$43.22	$42.48	$42.66	$42.66	44,036
2022-10-17	$42.17	$42.32	$41.62	$42.01	$42.01	21,858
2022-10-14	$42.10	$42.10	$40.98	$40.98	$40.98	39,161
2022-10-13	$39.39	$40.94	$39.39	$40.49	$40.49	37,778
2022-10-12	$40.15	$40.63	$40.15	$40.40	$40.40	13,155
2022-10-11	$40.13	$40.28	$39.67	$39.93	$39.93	61,570
2022-10-10	$41.23	$41.23	$40.86	$41.04	$41.04	23,023
2022-10-07	$40.54	$40.54	$39.85	$40.08	$40.08	20,049
2022-10-06	$42.14	$42.14	$41.55	$41.85	$41.85	17,257
2022-10-05	$42.16	$42.24	$41.72	$42.15	$42.15	36,904
2022-10-04	$43.21	$44.45	$43.21	$43.68	$43.68	87,491
2022-10-03	$41.79	$41.91	$41.67	$41.76	$41.76	40,692
2022-09-30	$41.10	$41.24	$40.51	$40.51	$40.51	39,655
2022-09-29	$41.30	$41.75	$41.19	$41.56	$41.56	77,446
2022-09-28	$42.54	$43.22	$42.39	$43.16	$43.16	22,937
2022-09-27	$42.56	$42.63	$41.89	$41.98	$41.98	129,339
2022-09-26	$41.34	$41.54	$40.99	$41.22	$41.22	55,241
2022-09-23	$41.34	$41.49	$41.07	$41.27	$41.27	22,537
2022-09-22	$42.20	$42.26	$41.90	$42.21	$42.21	23,848
2022-09-21	$43.50	$44.02	$43.22	$43.22	$43.22	14,500
2022-09-20	$43.59	$44.40	$43.54	$43.75	$43.75	44,254
2022-09-19	$44.32	$44.43	$44.17	$44.43	$44.43	17,792
2022-09-16	$43.81	$44.39	$43.44	$43.76	$43.76	11,469
2022-09-15	$45.92	$45.93	$45.33	$45.65	$45.65	13,982
2022-09-14	$45.20	$45.58	$45.14	$45.47	$45.47	11,404
2022-09-13	$45.72	$45.79	$45.35	$45.35	$45.35	24,627
2022-09-12	$46.56	$46.68	$46.29	$46.46	$46.46	34,901
2022-09-09	$45.48	$45.69	$45.48	$45.63	$45.63	29,518
2022-09-08	$44.40	$44.68	$44.26	$44.57	$44.57	54,779
2022-09-07	$42.50	$44.08	$42.42	$44.08	$44.08	36,994
2022-09-06	$43.65	$43.65	$42.89	$43.01	$43.01	39,073
2022-09-02	$45.31	$45.71	$44.74	$44.76	$44.76	15,332
2022-09-01	$44.99	$44.99	$44.23	$44.76	$44.76	24,326
2022-08-31	$45.88	$46.35	$45.88	$46.04	$46.04	21,696
2022-08-30	$47.37	$47.37	$46.15	$46.37	$46.37	26,962
2022-08-29	$47.86	$48.48	$47.86	$48.31	$48.31	15,014
2022-08-26	$48.69	$48.69	$48.07	$48.07	$48.07	8,986
2022-08-25	$48.95	$49.33	$48.83	$49.33	$49.33	7,271
2022-08-24	$48.81	$49.03	$48.51	$48.68	$48.68	8,954
2022-08-23	$48.88	$49.19	$48.63	$48.74	$48.74	16,380
2022-08-22	$50.01	$50.36	$49.63	$49.63	$49.63	13,029
2022-08-19	$51.06	$51.19	$50.86	$50.88	$50.88	2,486
2022-08-18	$50.96	$51.05	$50.81	$50.81	$50.81	12,869
2022-08-17	$50.14	$50.14	$49.62	$49.87	$49.87	2,390
2022-08-16	$50.72	$50.81	$50.57	$50.60	$50.60	5,610
2022-08-15	$51.76	$51.85	$51.42	$51.60	$51.60	4,884
2022-08-12	$51.41	$51.56	$51.20	$51.38	$51.38	2,594
2022-08-11	$52.79	$52.94	$52.60	$52.60	$52.60	3,041
2022-08-10	$52.47	$52.64	$52.35	$52.56	$52.56	4,578
2022-08-09	$49.81	$50.53	$49.81	$50.48	$50.48	12,873
2022-08-08	$50.73	$50.86	$50.02	$50.02	$50.02	7,330
2022-08-05	$51.34	$51.43	$50.70	$50.78	$50.78	5,284
2022-08-04	$52.00	$52.32	$51.96	$52.20	$52.20	2,741
2022-08-03	$51.62	$51.82	$51.34	$51.82	$51.82	3,411
2022-08-02	$51.75	$52.23	$51.07	$51.66	$51.66	12,961
2022-08-01	$53.21	$53.98	$52.62	$53.59	$53.59	16,007
2022-07-29	$52.82	$53.79	$52.82	$53.63	$53.63	6,273
2022-07-28	$52.48	$52.48	$51.84	$52.10	$52.10	13,386
2022-07-27	$50.52	$50.85	$50.20	$50.85	$50.85	7,307
2022-07-26	$50.20	$50.48	$50.11	$50.37	$50.37	17,489
2022-07-25	$50.05	$50.26	$49.15	$49.72	$49.72	17,927
2022-07-22	$51.09	$51.60	$50.74	$51.13	$51.13	5,558
2022-07-21	$50.19	$50.54	$50.03	$50.39	$50.39	5,128
2022-07-20	$49.61	$49.70	$49.34	$49.51	$49.51	20,042
2022-07-19	$49.05	$49.46	$48.86	$49.17	$49.17	26,233
2022-07-18	$48.41	$48.86	$48.25	$48.36	$48.36	42,992
2022-07-15	$47.01	$47.69	$47.01	$47.48	$47.48	5,916
2022-07-14	$46.88	$47.25	$46.72	$47.25	$47.25	12,075
2022-07-13	$47.08	$47.41	$47.03	$47.33	$47.33	12,999
2022-07-12	$47.30	$47.84	$47.16	$47.50	$47.50	57,054
2022-07-11	$47.43	$47.81	$47.43	$47.49	$47.49	41,782
2022-07-08	$48.35	$48.44	$48.12	$48.28	$48.28	8,012
2022-07-07	$48.38	$48.49	$48.08	$48.26	$48.26	25,044
2022-07-06	$47.16	$47.78	$47.04	$47.45	$47.45	57,073
2022-07-05	$46.68	$46.94	$46.30	$46.94	$46.94	26,712
2022-07-01	$47.10	$47.10	$46.53	$46.99	$46.99	27,698
2022-06-30	$46.95	$47.45	$46.95	$47.31	$47.31	6,801
2022-06-29	$47.23	$47.59	$47.02	$47.26	$47.26	14,379
2022-06-28	$47.54	$48.13	$47.00	$47.02	$47.02	54,115
2022-06-27	$47.24	$48.42	$47.24	$48.07	$48.07	24,928
2022-06-24	$46.62	$47.37	$46.62	$47.28	$47.28	16,804
2022-06-23	$45.23	$45.52	$45.10	$45.37	$45.37	26,634
2022-06-22	$45.49	$45.86	$45.22	$45.30	$45.30	40,500
2022-06-21	$46.56	$46.65	$46.39	$46.42	$46.42	24,263
2022-06-17	$46.19	$46.26	$45.48	$45.76	$45.76	21,309
2022-06-16	$46.88	$47.01	$46.24	$46.35	$46.35	27,708
2022-06-15	$46.32	$47.07	$46.25	$46.81	$46.81	39,908
2022-06-14	$47.03	$47.18	$46.26	$46.46	$46.46	95,156
2022-06-13	$45.33	$46.48	$45.33	$46.08	$46.08	42,753
2022-06-10	$46.50	$46.74	$46.40	$46.57	$46.57	46,111
2022-06-09	$46.39	$46.59	$45.96	$46.00	$46.00	19,009
2022-06-08	$47.19	$47.70	$46.81	$46.83	$46.83	17,707
2022-06-07	$50.85	$51.24	$50.54	$51.03	$51.03	57,954
2022-06-06	$53.67	$53.67	$51.02	$51.95	$51.95	22,903
2022-06-03	$52.48	$52.64	$51.81	$52.15	$52.15	65,863
2022-06-02	$51.78	$53.07	$51.78	$52.84	$52.84	24,794
2022-06-01	$52.63	$52.70	$51.00	$51.43	$51.43	17,998
2022-05-31	$52.58	$53.12	$52.58	$53.06	$53.06	16,067
2022-05-27	$53.94	$53.94	$53.72	$53.78	$53.78	4,853
2022-05-26	$53.79	$53.80	$52.97	$53.74	$53.74	7,646
2022-05-25	$53.39	$53.39	$52.74	$52.97	$52.97	14,327
2022-05-24	$52.77	$53.27	$52.74	$52.95	$52.95	26,450
2022-05-23	$53.30	$53.79	$53.24	$53.62	$53.62	19,004
2022-05-20	$52.21	$52.35	$51.72	$52.20	$52.20	12,929
2022-05-19	$50.79	$51.65	$50.79	$51.39	$51.39	16,169
2022-05-18	$52.54	$52.88	$52.13	$52.13	$52.13	10,174
2022-05-17	$53.13	$53.13	$52.58	$52.77	$52.77	21,780
2022-05-16	$51.17	$52.04	$51.12	$52.03	$52.03	20,550
2022-05-13	$51.32	$51.99	$51.30	$51.97	$51.97	14,118
2022-05-12	$48.68	$50.36	$48.68	$49.98	$49.98	23,864
2022-05-11	$49.48	$49.69	$48.83	$48.83	$48.83	21,358
2022-05-10	$49.81	$50.03	$49.28	$49.63	$49.63	44,075
2022-05-09	$49.57	$49.82	$48.82	$48.95	$48.95	26,922
2022-05-06	$51.90	$52.03	$51.51	$51.70	$51.70	19,736
2022-05-05	$54.96	$55.05	$53.31	$54.04	$54.04	13,790
2022-05-04	$56.66	$57.53	$55.02	$56.16	$54.83	7,722
2022-05-03	$55.92	$56.81	$55.52	$56.05	$54.72	20,141
2022-05-02	$57.47	$58.12	$57.02	$57.48	$56.12	34,675
2022-04-29	$57.24	$57.24	$56.26	$56.30	$54.96	130,686
2022-04-28	$55.00	$55.42	$54.67	$55.42	$54.10	58,595
2022-04-27	$55.76	$55.93	$54.85	$55.34	$54.03	39,195
2022-04-26	$56.90	$56.91	$55.60	$55.74	$54.42	15,044
2022-04-25	$57.56	$58.57	$57.36	$58.27	$56.89	11,912
2022-04-22	$57.57	$57.93	$57.36	$57.78	$56.41	7,479
2022-04-21	$58.45	$58.45	$57.53	$57.63	$56.26	5,195
2022-04-20	$57.13	$58.05	$57.13	$57.32	$55.96	6,198
2022-04-19	$56.31	$56.62	$55.80	$56.15	$54.82	26,575
2022-04-18	$56.44	$56.52	$54.00	$54.80	$53.50	11,069
2022-04-14	$55.70	$55.74	$54.81	$55.42	$54.10	22,631
2022-04-13	$54.60	$55.08	$54.29	$54.85	$53.55	20,473
2022-04-12	$54.92	$55.14	$54.44	$54.65	$53.35	26,180
2022-04-11	$53.99	$54.26	$53.54	$53.79	$52.51	11,861
2022-04-08	$54.07	$55.24	$54.04	$54.80	$53.50	24,662
2022-04-07	$53.50	$53.72	$52.90	$53.65	$52.38	20,010
2022-04-06	$52.60	$53.40	$52.45	$52.68	$51.43	9,634
2022-04-05	$54.63	$55.00	$54.15	$54.53	$53.24	7,597
2022-04-04	$55.25	$55.79	$55.25	$55.79	$54.47	11,355
2022-04-01	$56.76	$57.02	$56.47	$56.50	$55.16	4,196
2022-03-31	$57.56	$57.56	$56.72	$56.84	$55.49	7,910
2022-03-30	$58.75	$58.79	$58.32	$58.32	$56.94	54,838
2022-03-29	$58.71	$59.23	$58.14	$58.57	$57.18	9,883
2022-03-28	$60.68	$61.33	$60.51	$60.96	$59.51	10,483
2022-03-25	$58.60	$58.99	$58.59	$58.72	$57.33	5,783
2022-03-24	$59.94	$60.18	$59.61	$60.18	$58.75	3,519
2022-03-23	$60.63	$61.06	$59.74	$59.75	$58.33	8,719
2022-03-22	$61.75	$62.44	$60.90	$62.44	$60.96	17,608
2022-03-21	$62.45	$63.45	$62.45	$63.44	$61.93	9,298
2022-03-18	$61.78	$63.44	$61.73	$63.44	$61.93	9,298
2022-03-17	$61.52	$62.80	$61.38	$61.67	$60.21	8,974
2022-03-16	$59.94	$60.66	$59.29	$60.61	$59.17	13,017
2022-03-15	$58.07	$58.26	$57.15	$58.25	$56.87	32,925
2022-03-14	$56.23	$56.70	$55.62	$55.68	$54.36	16,253
2022-03-11	$55.74	$55.74	$54.56	$55.14	$53.84	13,413
2022-03-10	$56.34	$56.76	$56.23	$56.49	$55.15	21,475
2022-03-09	$55.75	$57.75	$55.49	$57.59	$56.22	20,454
2022-03-08	$56.38	$56.38	$54.55	$54.68	$53.38	39,813
2022-03-07	$58.71	$59.49	$58.03	$58.03	$56.65	15,709
2022-03-04	$57.87	$58.12	$57.36	$57.71	$56.34	12,790
2022-03-03	$56.76	$56.79	$55.55	$55.76	$54.44	22,656
2022-03-02	$56.87	$56.99	$56.30	$56.55	$55.20	20,819
2022-03-01	$55.24	$56.27	$54.80	$55.22	$53.91	32,119
2022-02-28	$54.33	$54.66	$53.83	$54.32	$53.03	24,252
2022-02-25	$52.22	$53.45	$52.06	$53.17	$51.91	20,055
2022-02-24	$49.95	$52.37	$49.90	$52.33	$51.09	33,926
2022-02-23	$52.44	$52.44	$51.21	$51.21	$49.99	29,889
2022-02-22	$52.79	$53.10	$52.26	$52.52	$51.27	22,007
2022-02-18	$54.16	$54.24	$53.84	$54.15	$52.86	19,694
2022-02-17	$55.32	$55.34	$54.55	$54.57	$53.27	18,801
2022-02-16	$55.12	$55.83	$54.89	$55.82	$54.50	7,066
2022-02-15	$55.37	$55.44	$55.04	$55.40	$54.09	32,397
2022-02-14	$54.41	$55.43	$54.31	$54.51	$53.22	11,221
2022-02-11	$55.91	$56.05	$55.29	$55.32	$54.01	5,419
2022-02-10	$57.05	$57.38	$56.38	$56.38	$55.04	8,203
2022-02-09	$57.67	$57.67	$56.91	$57.07	$55.71	10,117
2022-02-08	$54.34	$55.67	$54.21	$54.76	$53.46	17,958
2022-02-07	$55.78	$55.95	$55.63	$55.66	$54.34	11,440
2022-02-04	$55.05	$55.55	$54.94	$55.43	$54.11	21,983
2022-02-03	$55.98	$56.67	$55.91	$55.93	$54.60	35,529
2022-02-02	$57.03	$57.41	$56.75	$57.34	$55.98	23,783
2022-02-01	$57.11	$57.20	$56.17	$57.19	$55.83	55,143
2022-01-31	$56.16	$56.55	$55.76	$56.54	$55.20	40,392
2022-01-28	$53.73	$54.72	$53.65	$54.71	$53.41	14,837
2022-01-27	$54.36	$55.23	$54.36	$54.62	$53.32	32,977
2022-01-26	$56.42	$56.42	$54.79	$55.17	$53.86	34,726
2022-01-25	$54.82	$55.45	$54.79	$55.27	$53.96	22,232
2022-01-24	$54.39	$55.39	$53.89	$55.16	$53.85	18,318
2022-01-21	$57.70	$57.70	$56.72	$56.81	$55.46	11,738
2022-01-20	$58.37	$59.37	$58.17	$58.61	$57.22	20,132
2022-01-19	$57.51	$57.77	$57.25	$57.57	$56.20	13,381
2022-01-18	$58.01	$58.20	$57.58	$57.86	$56.49	12,422
2022-01-14	$57.56	$57.56	$56.76	$57.24	$55.88	51,546
2022-01-13	$59.75	$59.75	$58.88	$58.88	$57.48	30,475
2022-01-12	$60.17	$60.39	$59.87	$60.04	$58.62	17,840
2022-01-11	$58.62	$58.91	$58.38	$58.86	$57.46	10,415
2022-01-10	$59.40	$59.40	$58.61	$59.08	$57.68	25,936
2022-01-07	$63.57	$64.04	$63.55	$64.04	$62.52	31,824
2022-01-06	$64.52	$64.52	$63.82	$63.82	$62.31	14,493
2022-01-05	$64.76	$65.16	$64.13	$64.56	$63.03	6,083
2022-01-04	$64.25	$64.25	$63.65	$64.00	$62.48	6,761
2022-01-03	$63.27	$63.47	$62.84	$63.23	$61.73	5,994
2021-12-31	$65.32	$65.32	$63.24	$63.24	$61.74	1,305
2021-12-30	$65.02	$65.61	$64.14	$64.55	$63.02	10,001
2021-12-29	$65.05	$66.07	$65.05	$65.09	$63.54	10,683
2021-12-28	$63.88	$64.46	$63.88	$64.32	$62.79	33,064
2021-12-27	$62.79	$63.94	$62.79	$63.93	$62.41	8,119
2021-12-23	$63.03	$63.98	$62.94	$63.98	$62.46	58,117
2021-12-22	$62.54	$63.15	$62.54	$63.08	$61.58	21,014
2021-12-21	$62.19	$62.62	$61.52	$61.81	$60.34	30,123
2021-12-20	$61.77	$62.89	$61.61	$62.89	$61.40	32,721
2021-12-17	$60.58	$62.71	$59.95	$59.97	$58.55	42,020
2021-12-16	$62.57	$63.10	$62.36	$62.75	$61.26	16,040
2021-12-15	$60.63	$61.31	$60.40	$61.31	$59.85	4,617
2021-12-14	$60.61	$60.61	$59.57	$59.84	$58.41	22,834
2021-12-13	$61.18	$61.51	$61.18	$61.41	$59.95	6,823
2021-12-10	$60.69	$60.69	$60.11	$60.47	$59.03	7,606
2021-12-09	$59.81	$60.03	$59.75	$59.75	$58.33	8,175
2021-12-08	$59.78	$59.86	$59.39	$59.86	$58.44	6,231
2021-12-07	$59.13	$59.37	$58.74	$59.17	$57.76	16,682
2021-12-06	$57.90	$57.90	$56.42	$57.27	$55.91	11,686
2021-12-03	$57.51	$57.51	$56.54	$56.70	$55.35	5,914
2021-12-02	$56.80	$57.91	$56.37	$57.28	$55.92	16,679
2021-12-01	$57.91	$58.13	$56.84	$56.84	$55.49	17,133
2021-11-30	$58.39	$58.39	$56.58	$57.26	$55.90	32,111
2021-11-29	$57.92	$58.20	$56.58	$57.74	$56.37	13,431
2021-11-26	$58.57	$58.73	$57.85	$57.88	$56.51	4,657
2021-11-24	$57.29	$58.00	$57.14	$58.00	$56.62	4,152
2021-11-23	$57.44	$57.63	$57.15	$57.42	$56.06	5,952
2021-11-22	$62.11	$62.11	$60.55	$60.55	$59.11	6,267
2021-11-19	$63.03	$63.03	$62.46	$62.46	$60.98	2,883
2021-11-18	$62.29	$62.84	$62.29	$62.61	$61.13	6,505
2021-11-17	$61.52	$61.73	$60.86	$61.31	$59.85	4,198
2021-11-16	$62.62	$62.77	$62.37	$62.38	$60.90	4,602
2021-11-15	$64.16	$64.23	$63.76	$63.84	$62.32	3,973
2021-11-12	$64.00	$64.59	$64.00	$64.21	$62.69	2,738
2021-11-11	$63.94	$64.43	$63.94	$64.22	$62.69	5,117
2021-11-10	$63.48	$63.51	$63.05	$63.49	$61.98	4,288
2021-11-09	$65.58	$66.18	$65.56	$66.18	$64.61	11,480
2021-11-08	$64.31	$64.73	$64.15	$64.32	$62.79	4,344
2021-11-05	$63.77	$63.77	$63.00	$63.31	$61.81	6,007
2021-11-04	$65.72	$66.03	$65.56	$65.77	$64.21	28,172
2021-11-03	$64.35	$64.67	$64.12	$64.51	$62.98	8,358
2021-11-02	$63.77	$63.99	$63.25	$63.37	$61.86	12,227
2021-11-01	$63.18	$63.54	$63.11	$63.37	$61.87	12,227
2021-10-29	$63.33	$63.33	$62.91	$62.91	$61.42	3,670
2021-10-28	$63.69	$63.97	$63.09	$63.56	$62.05	4,765
2021-10-27	$63.43	$63.48	$63.20	$63.25	$61.75	6,691
2021-10-26	$62.56	$62.67	$62.31	$62.47	$60.98	12,255
2021-10-25	$63.19	$63.51	$63.15	$63.51	$62.00	12,148
2021-10-22	$64.64	$64.69	$64.44	$64.46	$62.93	3,529
2021-10-21	$63.53	$63.53	$63.19	$63.29	$61.79	7,803
2021-10-20	$63.64	$63.64	$62.12	$62.79	$61.30	15,575
2021-10-19	$64.17	$65.22	$64.00	$64.00	$62.48	11,624
2021-10-18	$62.93	$63.08	$62.44	$62.76	$61.27	5,261
2021-10-15	$62.10	$62.41	$61.91	$62.19	$60.71	2,140
2021-10-14	$64.21	$64.22	$63.71	$63.83	$62.31	5,167
2021-10-13	$64.21	$64.42	$63.76	$63.97	$62.45	4,333
2021-10-12	$64.24	$64.30	$63.40	$63.40	$61.90	6,359
2021-10-11	$62.95	$63.82	$62.95	$63.41	$61.91	8,683
2021-10-08	$64.48	$64.48	$63.65	$64.19	$62.67	5,191
2021-10-07	$64.51	$64.69	$63.49	$63.49	$61.98	7,597
2021-10-06	$63.23	$63.84	$63.23	$63.84	$62.32	5,448
2021-10-05	$64.13	$64.91	$64.13	$64.62	$63.09	6,935
2021-10-04	$64.87	$64.87	$64.02	$64.10	$62.58	5,126
2021-10-01	$68.05	$68.05	$67.12	$67.43	$65.83	10,518
2021-09-30	$68.16	$68.45	$68.10	$68.21	$66.59	5,809
2021-09-29	$69.98	$70.21	$69.52	$69.65	$68.00	3,750
2021-09-28	$70.06	$70.39	$69.90	$69.93	$68.27	6,780
2021-09-27	$72.44	$72.79	$72.38	$72.53	$70.81	8,011
2021-09-24	$75.59	$75.68	$75.55	$75.63	$73.84	9,511
2021-09-23	$76.83	$76.90	$76.80	$76.86	$75.04	3,217
2021-09-22	$76.28	$76.53	$75.87	$76.14	$74.33	3,738
2021-09-21	$76.38	$76.82	$76.38	$76.56	$74.74	7,354
2021-09-20	$74.75	$75.21	$74.43	$74.92	$73.14	11,405
2021-09-17	$77.27	$77.31	$76.23	$76.83	$75.01	4,800
2021-09-16	$77.87	$78.44	$77.87	$78.44	$76.58	1,807
2021-09-15	$76.88	$77.68	$76.88	$77.68	$75.84	3,868
2021-09-14	$74.84	$75.64	$74.84	$75.64	$73.84	2,782
2021-09-13	$73.26	$73.68	$73.26	$73.50	$71.76	3,215
2021-09-10	$74.56	$74.56	$73.99	$73.99	$72.23	2,270
2021-09-09	$74.74	$75.26	$74.74	$75.21	$73.42	2,192
2021-09-08	$74.53	$74.53	$74.25	$74.25	$72.49	2,448
2021-09-07	$75.58	$75.60	$75.48	$75.52	$73.73	1,963
2021-09-03	$73.80	$73.95	$73.80	$73.95	$72.19	1,752
2021-09-02	$74.29	$74.30	$74.13	$74.30	$72.54	4,002
2021-09-01	$72.97	$73.41	$72.97	$73.30	$71.56	4,781
2021-08-31	$73.38	$74.56	$73.12	$73.43	$71.69	4,721
2021-08-30	$73.29	$73.79	$73.29	$73.79	$72.04	2,112
2021-08-27	$72.21	$72.96	$72.06	$72.91	$71.17	3,251
2021-08-26	$71.17	$71.17	$70.91	$71.10	$69.41	17,148
2021-08-25	$71.74	$71.78	$71.45	$71.77	$70.07	12,900
2021-08-24	$72.30	$72.30	$71.77	$72.05	$70.34	24,368
2021-08-23	$71.80	$71.82	$71.76	$71.82	$70.12	1,608
2021-08-20	$70.03	$70.43	$70.02	$70.43	$68.76	26,084
2021-08-19	$70.90	$71.18	$70.68	$71.18	$69.49	7,661
2021-08-18	$71.78	$72.00	$71.10	$71.30	$69.61	2,654
2021-08-17	$72.93	$72.93	$71.86	$72.04	$70.33	5,677
2021-08-16	$68.77	$69.29	$68.66	$69.09	$67.45	3,428
2021-08-13	$68.04	$69.16	$68.04	$68.83	$67.20	4,181
2021-08-12	$67.84	$68.29	$67.84	$68.17	$66.55	2,630
2021-08-11	$67.17	$67.17	$67.02	$67.06	$65.47	3,968
2021-08-10	$65.63	$66.40	$65.63	$65.96	$64.39	5,886
2021-08-09	$65.57	$66.15	$65.57	$65.98	$64.41	3,294
2021-08-06	$66.41	$66.44	$66.03	$66.03	$64.46	2,818
2021-08-05	$67.22	$67.29	$66.93	$66.97	$65.38	6,212
2021-08-04	$67.68	$67.68	$67.01	$67.36	$65.76	15,551
2021-08-03	$67.42	$67.74	$67.30	$67.73	$66.12	60,342
2021-08-02	$67.55	$67.55	$67.30	$67.45	$65.85	15,828
2021-07-30	$67.41	$67.63	$67.27	$67.45	$65.85	12,431
2021-07-29	$65.93	$66.85	$65.93	$66.78	$65.20	9,328
2021-07-28	$66.86	$68.23	$66.79	$67.66	$66.05	4,204
2021-07-27	$67.29	$67.29	$66.84	$67.07	$65.48	3,967
2021-07-26	$67.01	$67.22	$66.92	$67.08	$65.49	2,598
2021-07-23	$66.54	$67.05	$66.54	$66.81	$65.22	3,800
2021-07-22	$65.56	$66.05	$65.56	$65.71	$64.15	5,685
2021-07-21	$67.56	$67.71	$67.33	$67.36	$65.76	4,033
2021-07-20	$67.12	$68.45	$67.05	$68.09	$66.47	6,198
2021-07-19	$67.75	$67.76	$67.39	$67.76	$66.15	13,150
2021-07-16	$67.91	$68.43	$67.91	$68.35	$66.73	4,323
2021-07-15	$69.61	$69.87	$69.35	$69.35	$67.71	3,695
2021-07-14	$69.90	$70.17	$69.72	$70.03	$68.37	4,304
2021-07-13	$69.61	$69.76	$69.61	$69.76	$68.10	1,410
2021-07-12	$69.82	$69.82	$69.82	$69.82	$68.16	1,305
2021-07-09	$68.73	$68.87	$68.73	$68.85	$67.22	3,361
2021-07-08	$68.27	$68.46	$68.10	$68.43	$66.81	7,627
2021-07-07	$69.23	$69.40	$69.22	$69.36	$67.71	3,962
2021-07-06	$68.58	$68.69	$68.55	$68.64	$67.01	2,703
2021-07-02	$69.05	$69.89	$69.05	$69.84	$68.18	2,473
2021-07-01	$68.29	$68.33	$67.85	$67.90	$66.28	4,874
2021-06-30	$68.62	$68.65	$68.32	$68.38	$66.76	5,995
2021-06-29	$68.92	$69.21	$68.81	$68.93	$67.29	3,435
2021-06-28	$68.94	$69.09	$68.90	$69.02	$67.38	1,732
2021-06-25	$69.10	$69.21	$69.10	$69.21	$67.56	1,616
2021-06-24	$69.32	$69.82	$69.08	$69.20	$67.55	3,523
2021-06-23	$68.95	$69.12	$68.95	$69.06	$67.42	6,846
2021-06-22	$69.25	$69.79	$69.25	$69.79	$68.13	6,267
2021-06-21	$68.68	$69.86	$68.68	$69.86	$68.20	4,486
2021-06-18	$67.69	$67.77	$67.43	$67.43	$65.82	8,504
2021-06-17	$68.21	$68.21	$68.07	$68.18	$66.56	12,065
2021-06-16	$70.92	$70.98	$70.39	$70.39	$68.72	3,428
2021-06-15	$71.40	$71.44	$70.93	$71.01	$69.32	4,713
2021-06-14	$70.42	$70.92	$70.42	$70.85	$69.17	1,961
2021-06-11	$71.24	$71.32	$70.77	$71.03	$69.34	6,094
2021-06-10	$70.87	$71.08	$70.87	$70.98	$69.30	6,972
2021-06-09	$71.03	$71.03	$70.73	$70.92	$69.24	2,544
2021-06-08	$70.10	$70.93	$70.10	$70.10	$68.44	2,100
2021-06-07	$70.70	$70.74	$70.57	$70.73	$69.05	4,212
2021-06-04	$69.89	$69.94	$69.48	$69.61	$67.96	4,253
2021-06-03	$68.49	$68.59	$68.49	$68.59	$66.96	2,594
2021-06-02	$67.85	$68.22	$67.72	$68.09	$66.47	25,509
2021-06-01	$67.62	$67.78	$67.38	$67.44	$65.84	29,873
2021-05-28	$67.32	$67.65	$67.26	$67.51	$65.90	25,150
2021-05-27	$66.33	$67.17	$66.33	$67.02	$65.42	8,296
2021-05-26	$67.80	$67.82	$67.48	$67.54	$65.94	21,358
2021-05-25	$66.11	$66.29	$66.02	$66.17	$64.60	8,891
2021-05-24	$66.12	$66.50	$65.97	$66.39	$64.81	3,686
2021-05-21	$65.81	$66.18	$65.68	$65.68	$64.12	3,379
2021-05-20	$65.39	$65.43	$65.12	$65.32	$63.77	8,952
2021-05-19	$63.74	$63.74	$63.46	$63.47	$61.96	1,958
2021-05-18	$64.81	$64.81	$64.69	$64.75	$63.21	2,565
2021-05-17	$63.45	$63.52	$63.15	$63.50	$61.99	4,082
2021-05-14	$62.30	$62.88	$62.16	$62.88	$61.39	6,881
2021-05-13	$57.94	$61.25	$57.86	$60.40	$58.97	3,368
2021-05-12	$61.36	$61.36	$60.45	$60.61	$59.17	6,823
2021-05-11	$60.72	$61.45	$60.72	$61.45	$59.99	4,007
2021-05-10	$62.66	$62.95	$61.98	$62.52	$61.04	4,423
2021-05-07	$61.37	$61.81	$61.37	$61.78	$60.31	1,637
2021-05-06	$61.89	$61.94	$60.83	$61.94	$60.47	3,835
2021-05-05	$61.01	$64.83	$61.01	$62.35	$59.92	24,719
2021-05-04	$59.84	$60.44	$59.33	$60.43	$58.08	4,329
2021-05-03	$60.72	$60.81	$60.41	$60.41	$58.06	12,870
2021-04-30	$60.02	$60.49	$59.40	$59.40	$57.09	81,220
2021-04-29	$60.49	$60.65	$60.12	$60.14	$57.80	137,509
2021-04-28	$60.44	$61.85	$60.43	$61.85	$59.44	26,156
2021-04-27	$59.91	$60.93	$59.91	$60.93	$58.56	23,632
2021-04-26	$62.74	$62.74	$61.59	$61.77	$59.36	10,236
2021-04-23	$63.49	$63.96	$63.46	$63.68	$61.20	5,055
2021-04-22	$62.93	$62.93	$61.94	$62.15	$59.72	55,656
2021-04-21	$61.49	$62.26	$61.49	$62.13	$59.70	35,918
2021-04-20	$62.26	$62.29	$61.74	$61.98	$59.56	19,017
2021-04-19	$61.90	$62.10	$61.44	$62.10	$59.68	3,006
2021-04-16	$61.42	$61.80	$61.42	$61.68	$59.27	3,792
2021-04-15	$61.22	$61.40	$61.20	$61.26	$58.87	4,504
2021-04-14	$60.40	$60.40	$59.90	$60.16	$57.82	2,974
2021-04-13	$60.43	$60.74	$60.43	$60.72	$58.35	2,810
2021-04-12	$59.59	$59.65	$59.58	$59.58	$57.26	1,874
2021-04-09	$59.12	$59.66	$59.12	$59.64	$57.32	2,898
2021-04-08	$58.73	$59.24	$58.70	$58.93	$56.63	7,158
2021-04-07	$57.93	$58.06	$57.93	$58.01	$55.74	10,625
2021-04-06	$58.68	$58.94	$58.64	$58.87	$56.58	16,379
2021-04-05	$58.37	$59.63	$58.37	$59.63	$57.31	3,053
2021-04-01	$58.22	$58.25	$58.05	$58.23	$55.96	4,808
2021-03-31	$57.81	$57.81	$56.91	$57.14	$54.91	3,899
2021-03-30	$57.53	$58.14	$57.53	$57.65	$55.40	7,208
2021-03-29	$57.15	$57.35	$56.64	$57.20	$54.97	8,334
2021-03-26	$56.26	$56.83	$56.26	$56.69	$54.48	14,635
2021-03-25	$57.63	$57.63	$56.82	$57.41	$55.17	12,117
2021-03-24	$57.61	$58.59	$57.50	$58.59	$56.31	3,160
2021-03-23	$57.91	$57.91	$57.16	$57.20	$54.97	8,106
2021-03-22	$58.67	$58.86	$58.50	$58.50	$56.22	4,961
2021-03-19	$57.61	$58.10	$57.31	$57.56	$55.31	17,879
2021-03-18	$57.21	$58.22	$57.21	$58.12	$55.86	4,949
2021-03-17	$55.69	$56.93	$55.67	$56.93	$54.71	8,461
2021-03-16	$55.60	$55.70	$55.40	$55.59	$53.42	36,647
2021-03-15	$54.63	$54.78	$54.17	$54.39	$52.27	15,895
2021-03-12	$54.15	$54.47	$53.77	$54.23	$52.12	4,336
2021-03-11	$54.37	$54.55	$54.37	$54.55	$52.42	5,124
2021-03-10	$53.67	$53.78	$53.25	$53.33	$51.25	6,238
2021-03-09	$53.01	$53.55	$53.01	$53.53	$51.44	6,121
2021-03-08	$52.12	$52.53	$51.96	$51.98	$49.95	6,787
2021-03-05	$51.62	$52.13	$51.45	$52.12	$50.09	6,001
2021-03-04	$52.49	$53.02	$52.14	$52.52	$50.47	12,529
2021-03-03	$51.29	$51.82	$51.09	$51.74	$49.72	72,840
2021-03-02	$49.08	$49.08	$47.96	$47.97	$46.10	8,676
2021-03-01	$48.06	$48.92	$48.06	$48.46	$46.57	23,687
2021-02-26	$47.68	$47.75	$47.21	$47.28	$45.43	75,090
2021-02-25	$47.63	$47.63	$47.18	$47.44	$45.59	11,196
2021-02-24	$47.00	$47.44	$46.76	$47.44	$45.59	11,196
2021-02-23	$46.73	$46.79	$46.50	$46.58	$44.76	6,365
2021-02-22	$47.76	$47.92	$47.69	$47.84	$45.98	8,927
2021-02-19	$46.85	$46.91	$46.52	$46.52	$44.71	8,217
2021-02-18	$46.35	$46.35	$45.87	$46.16	$44.36	4,516
2021-02-17	$46.65	$46.69	$46.20	$46.52	$44.71	5,531
2021-02-16	$47.35	$47.35	$46.99	$47.24	$45.40	2,588
2021-02-12	$46.33	$46.87	$46.33	$46.73	$44.91	6,764
2021-02-11	$45.75	$45.78	$45.46	$45.72	$43.94	3,638
2021-02-10	$46.12	$46.25	$45.87	$45.87	$44.08	7,455
2021-02-09	$46.35	$46.57	$46.26	$46.57	$44.76	4,672
2021-02-08	$45.80	$45.80	$45.39	$45.69	$43.91	10,723
2021-02-05	$45.21	$45.25	$44.88	$45.08	$43.32	8,295
2021-02-04	$44.65	$45.03	$44.37	$44.83	$43.08	3,933
2021-02-03	$46.07	$46.07	$46.02	$46.07	$44.27	7,432
2021-02-02	$46.01	$46.24	$46.01	$46.24	$44.44	4,130
2021-02-01	$45.73	$46.19	$45.58	$45.79	$44.00	3,987
2021-01-29	$45.69	$45.79	$45.38	$45.59	$43.81	23,991
2021-01-28	$46.45	$46.93	$46.45	$46.88	$45.05	15,334
2021-01-27	$45.77	$46.29	$45.77	$45.93	$44.14	7,768
2021-01-26	$46.31	$46.43	$46.18	$46.26	$44.46	4,125
2021-01-25	$45.95	$46.10	$45.78	$46.03	$44.23	4,223
2021-01-22	$46.40	$46.61	$46.24	$46.48	$44.67	3,320
2021-01-21	$46.32	$46.86	$46.32	$46.86	$45.03	4,879
2021-01-20	$45.80	$45.86	$45.50	$45.75	$43.97	5,514
2021-01-19	$45.47	$45.55	$45.40	$45.45	$43.68	3,072
2021-01-15	$45.74	$45.81	$45.20	$45.26	$43.50	4,312
2021-01-14	$46.66	$46.71	$46.22	$46.67	$44.85	2,713
2021-01-13	$46.61	$46.70	$46.48	$46.52	$44.71	1,680
2021-01-12	$45.24	$46.26	$45.22	$46.26	$44.46	9,741
2021-01-11	$44.60	$44.73	$44.45	$44.73	$42.99	16,529
2021-01-08	$45.62	$45.71	$45.39	$45.59	$43.81	8,463
2021-01-07	$45.34	$45.61	$45.01	$45.57	$43.79	5,075
2021-01-06	$44.49	$44.74	$44.33	$44.70	$42.96	12,981
2021-01-05	$45.80	$46.23	$45.64	$46.23	$44.43	3,269
2021-01-04	$45.80	$46.04	$45.67	$45.86	$44.07	2,574
2020-12-31	$45.69	$45.69	$45.26	$45.49	$43.72	1,641
2020-12-30	$45.69	$45.69	$45.47	$45.57	$43.79	4,247
2020-12-29	$45.47	$45.67	$45.28	$45.67	$43.89	4,946
2020-12-28	$45.56	$45.63	$45.50	$45.50	$43.73	7,570
2020-12-24	$44.77	$44.96	$44.77	$44.96	$43.21	2,038
2020-12-23	$44.90	$44.90	$44.42	$44.78	$43.03	3,413
2020-12-22	$45.09	$45.14	$44.62	$44.89	$43.14	5,741
2020-12-21	$45.17	$45.48	$45.13	$45.35	$43.58	3,247
2020-12-18	$45.79	$46.03	$45.78	$45.80	$44.02	13,103
2020-12-17	$45.84	$45.90	$45.59	$45.73	$43.94	6,048
2020-12-16	$45.42	$45.62	$45.28	$45.62	$43.84	12,425
2020-12-15	$44.86	$44.99	$44.65	$44.99	$43.24	4,778
2020-12-14	$44.97	$45.16	$44.85	$45.01	$43.26	5,066
2020-12-11	$44.75	$44.77	$44.72	$44.72	$42.98	3,474
2020-12-10	$44.31	$44.31	$44.31	$44.31	$42.58	1,116
2020-12-09	$44.16	$44.27	$43.99	$44.24	$42.52	3,104
2020-12-08	$44.13	$44.35	$44.06	$44.19	$42.47	3,011
2020-12-07	$44.04	$44.04	$44.04	$44.04	$42.32	929
2020-12-04	$43.31	$43.62	$43.31	$43.62	$41.92	8,360
2020-12-03	$43.85	$43.88	$43.69	$43.75	$42.05	5,219
2020-12-02	$44.01	$44.08	$43.67	$43.89	$42.18	7,690
2020-12-01	$44.55	$44.94	$44.55	$44.67	$42.93	4,089
2020-11-30	$45.19	$45.42	$45.19	$45.31	$43.54	4,662
2020-11-27	$44.27	$44.74	$44.27	$44.74	$43.00	1,418
2020-11-25	$43.84	$43.90	$43.34	$43.90	$42.19	6,904
2020-11-24	$43.72	$44.04	$43.60	$44.04	$42.32	4,785
2020-11-23	$42.95	$43.30	$42.85	$43.04	$41.36	10,538
2020-11-20	$42.88	$43.18	$42.88	$43.17	$41.49	3,263
2020-11-19	$42.40	$42.40	$42.08	$42.25	$40.60	5,177
2020-11-18	$42.10	$42.52	$42.07	$42.29	$40.64	6,860
2020-11-17	$42.12	$42.22	$42.11	$42.12	$40.48	2,571
2020-11-16	$41.67	$41.67	$41.51	$41.51	$39.89	5,544
2020-11-13	$41.94	$42.38	$41.94	$42.30	$40.65	4,306
2020-11-12	$42.01	$42.01	$41.58	$41.70	$40.07	2,745
2020-11-11	$41.12	$41.32	$40.97	$41.26	$39.65	10,027
2020-11-10	$40.37	$40.84	$40.18	$40.63	$39.04	19,405
2020-11-09	$42.18	$42.33	$41.43	$41.43	$39.82	8,297
2020-11-06	$43.58	$43.73	$43.58	$43.72	$42.02	1,690
2020-11-05	$42.83	$43.12	$42.78	$43.03	$41.35	8,805
2020-11-04	$41.63	$42.16	$41.63	$41.84	$40.20	28,365
2020-11-03	$41.01	$41.19	$40.91	$41.14	$39.53	54,274
2020-11-02	$40.48	$40.48	$39.96	$40.32	$38.75	21,937
2020-10-30	$40.00	$40.03	$39.51	$39.90	$38.35	59,978
2020-10-29	$40.04	$40.06	$39.51	$39.97	$38.41	21,602
2020-10-28	$40.21	$40.46	$39.98	$39.98	$38.42	13,919
2020-10-27	$41.08	$41.70	$41.07	$41.18	$39.58	35,259
2020-10-26	$40.97	$41.25	$40.39	$40.98	$39.38	16,020
2020-10-23	$41.45	$41.58	$41.44	$41.57	$39.95	2,754
2020-10-22	$42.20	$42.25	$41.77	$42.25	$40.60	4,043
2020-10-21	$43.17	$43.17	$42.32	$42.47	$40.81	48,869
2020-10-20	$41.39	$41.69	$41.22	$41.22	$39.61	9,510
2020-10-19	$40.31	$40.84	$40.31	$40.64	$39.06	1,625
2020-10-16	$40.31	$40.49	$40.31	$40.45	$38.87	1,742
2020-10-15	$40.40	$40.40	$40.04	$40.37	$38.80	7,030
2020-10-14	$41.00	$41.00	$40.80	$40.88	$39.28	4,706
2020-10-13	$40.35	$40.55	$40.10	$40.37	$38.79	3,050
2020-10-12	$40.17	$40.34	$40.17	$40.34	$38.77	602
2020-10-09	$39.59	$39.90	$39.59	$39.78	$38.23	2,352
2020-10-08	$39.30	$39.30	$39.24	$39.24	$37.71	2,352
2020-10-07	$38.75	$39.53	$38.75	$39.48	$37.94	1,993
2020-10-06	$38.63	$39.01	$38.24	$38.55	$37.04	5,838
2020-10-05	$39.53	$39.59	$39.05	$39.49	$37.95	3,796
2020-10-02	$39.31	$39.49	$38.97	$39.46	$37.93	20,607
2020-10-01	$39.55	$40.21	$39.43	$39.77	$38.22	5,499
2020-09-30	$39.14	$39.14	$38.82	$38.82	$37.31	1,639
2020-09-29	$39.37	$39.64	$39.00	$39.21	$37.68	4,329
2020-09-28	$38.70	$38.85	$38.64	$38.76	$37.25	3,288
2020-09-25	$38.50	$38.82	$38.50	$38.82	$37.31	3,193
2020-09-24	$38.91	$39.24	$38.77	$38.92	$37.40	3,788
2020-09-23	$39.10	$39.14	$38.74	$38.91	$37.39	4,383
2020-09-22	$38.49	$38.92	$38.45	$38.82	$37.30	3,385
2020-09-21	$38.07	$38.13	$37.81	$38.13	$36.64	1,383
2020-09-18	$38.98	$39.07	$38.59	$38.90	$37.38	11,612
2020-09-17	$38.78	$39.12	$38.78	$39.12	$37.60	4,375
2020-09-16	$39.34	$39.34	$39.24	$39.24	$37.71	970
2020-09-15	$38.94	$39.09	$38.27	$38.27	$36.78	6,132
2020-09-14	$38.90	$38.90	$38.42	$38.42	$36.92	799
2020-09-11	$38.05	$38.47	$38.01	$38.01	$36.53	1,331
2020-09-10	$38.65	$38.65	$38.09	$38.32	$36.83	7,504
2020-09-09	$38.00	$38.69	$38.00	$38.69	$37.18	2,643
2020-09-08	$37.57	$38.02	$37.27	$37.40	$35.94	11,643
2020-09-04	$38.23	$38.38	$37.74	$37.74	$36.27	5,540
2020-09-03	$37.84	$38.15	$37.09	$37.09	$35.65	3,208
2020-09-02	$38.97	$39.30	$38.66	$39.30	$37.24	8,190
2020-09-01	$38.50	$38.87	$38.33	$38.87	$36.83	11,208
2020-08-31	$39.03	$39.14	$38.67	$38.78	$36.75	7,505
2020-08-28	$38.68	$39.15	$38.68	$39.15	$37.10	2,046
2020-08-27	$38.39	$38.46	$38.19	$38.46	$36.44	3,754
2020-08-26	$38.25	$38.42	$38.25	$38.41	$36.39	7,076
2020-08-25	$37.59	$37.82	$37.40	$37.82	$35.84	2,944
2020-08-24	$37.17	$37.27	$37.07	$37.27	$35.32	12,001
2020-08-21	$36.73	$37.05	$36.50	$36.50	$34.59	12,198
2020-08-20	$36.73	$37.28	$36.73	$37.17	$35.22	6,519
2020-08-19	$36.89	$36.89	$36.64	$36.70	$34.77	16,666
2020-08-18	$36.76	$36.96	$36.62	$36.96	$35.02	4,895
2020-08-17	$36.94	$36.94	$36.84	$36.84	$34.91	979
2020-08-14	$36.48	$36.48	$36.19	$36.26	$34.36	4,410
2020-08-13	$36.54	$36.68	$36.39	$36.68	$34.76	10,477
2020-08-12	$36.18	$36.82	$36.18	$36.49	$34.58	2,922
2020-08-11	$35.59	$35.82	$35.50	$35.67	$33.80	12,408
2020-08-10	$34.98	$35.52	$34.94	$35.39	$33.54	7,027
2020-08-07	$35.51	$35.59	$35.40	$35.59	$33.72	5,731
2020-08-06	$35.25	$36.03	$35.25	$36.03	$34.14	5,833
2020-08-05	$35.22	$35.23	$34.96	$35.10	$33.26	8,036
2020-08-04	$34.74	$35.16	$34.69	$34.98	$33.14	28,941
2020-08-03	$34.75	$35.10	$34.60	$35.07	$33.24	2,580
2020-07-31	$34.22	$34.40	$34.18	$34.28	$32.48	2,718
2020-07-30	$34.65	$35.61	$34.65	$35.09	$33.25	11,990
2020-07-29	$34.83	$35.39	$34.83	$35.39	$33.54	10,456
2020-07-28	$34.79	$35.55	$34.68	$34.93	$33.09	59,855
2020-07-27	$34.79	$35.07	$34.64	$35.03	$33.19	8,818
2020-07-24	$34.41	$34.80	$34.29	$34.80	$32.98	9,276
2020-07-23	$34.82	$34.98	$34.51	$34.52	$32.71	5,227
2020-07-22	$34.44	$34.99	$34.40	$34.70	$32.88	4,212
2020-07-21	$33.87	$34.38	$33.64	$34.12	$32.33	61,233
2020-07-20	$34.32	$35.01	$34.18	$34.65	$32.83	3,344
2020-07-17	$34.08	$34.31	$34.01	$34.31	$32.51	7,043
2020-07-16	$33.91	$34.27	$33.91	$34.23	$32.44	15,102
2020-07-15	$33.96	$34.17	$33.76	$34.11	$32.32	3,475
2020-07-14	$33.63	$33.99	$33.04	$33.56	$31.80	25,621
2020-07-13	$33.03	$33.28	$32.91	$33.02	$31.29	2,604
2020-07-10	$33.17	$33.76	$33.04	$33.76	$31.99	3,194
2020-07-09	$33.35	$33.35	$33.00	$33.00	$31.27	1,039
2020-07-08	$33.53	$33.53	$33.26	$33.30	$31.55	1,255
2020-07-07	$33.56	$33.77	$33.41	$33.41	$31.66	986
2020-07-06	$33.80	$33.80	$33.76	$33.80	$32.03	2,833
2020-07-02	$33.10	$33.54	$33.10	$33.54	$31.78	2,523
2020-07-01	$33.41	$33.41	$32.73	$32.76	$31.04	1,845
2020-06-30	$33.12	$33.22	$33.12	$33.20	$31.46	956
2020-06-29	$32.90	$32.90	$32.44	$32.48	$30.78	1,807
2020-06-26	$32.88	$32.88	$32.00	$32.41	$30.71	2,459
2020-06-25	$32.35	$32.66	$32.01	$32.50	$30.80	12,397
2020-06-24	$33.24	$33.24	$32.69	$32.69	$30.98	3,110
2020-06-23	$32.34	$33.02	$32.34	$32.64	$30.93	1,542
2020-06-22	$32.28	$33.33	$32.28	$33.25	$31.51	7,892
2020-06-19	$32.26	$32.26	$31.96	$32.12	$30.44	3,583
2020-06-18	$31.81	$32.16	$31.81	$31.84	$30.17	1,445
2020-06-17	$30.37	$30.99	$30.17	$30.33	$28.74	4,342
2020-06-16	$30.16	$30.20	$29.44	$29.58	$28.03	5,576
2020-06-15	$29.34	$29.82	$29.30	$29.77	$28.21	6,631
2020-06-12	$30.08	$30.08	$29.39	$29.39	$27.85	2,682
2020-06-11	$30.27	$30.39	$29.33	$29.52	$27.97	4,221
2020-06-10	$30.69	$30.69	$30.24	$30.24	$28.66	7,796
2020-06-09	$30.34	$30.49	$30.27	$30.29	$28.70	2,075
2020-06-08	$30.31	$30.66	$30.16	$30.36	$28.77	1,641
2020-06-05	$30.51	$30.75	$30.51	$30.60	$29.00	2,916
2020-06-04	$30.88	$30.99	$30.77	$30.99	$29.37	5,298
2020-06-03	$30.65	$31.29	$30.65	$31.05	$29.42	5,798
2020-06-02	$29.56	$30.15	$29.53	$29.71	$28.15	15,120
2020-06-01	$29.03	$29.03	$27.89	$28.44	$26.95	15,109
2020-05-29	$28.73	$29.12	$28.35	$28.35	$26.86	5,940
2020-05-28	$28.85	$29.22	$28.71	$28.89	$27.38	2,256
2020-05-27	$28.56	$28.56	$27.84	$28.50	$27.01	3,223
2020-05-26	$28.77	$28.88	$28.34	$28.35	$26.86	2,702
2020-05-22	$28.50	$28.53	$27.68	$27.91	$26.45	7,101
2020-05-21	$30.88	$30.88	$28.15	$30.15	$28.57	6,433
2020-05-20	$29.09	$29.36	$28.94	$28.97	$27.45	9,566
2020-05-19	$28.24	$28.40	$27.92	$27.92	$26.46	28,501
2020-05-18	$28.24	$28.29	$27.70	$27.93	$26.47	47,979
2020-05-15	$27.32	$27.68	$27.16	$27.51	$26.07	10,351
2020-05-14	$26.67	$26.91	$26.60	$26.84	$25.43	11,545
2020-05-13	$27.45	$27.50	$26.70	$26.70	$25.30	10,052
2020-05-12	$28.16	$28.73	$27.70	$28.20	$26.72	17,384
2020-05-11	$28.09	$28.69	$27.45	$28.57	$27.07	13,023
2020-05-08	$27.89	$28.89	$27.50	$27.64	$26.19	7,937
2020-05-07	$27.60	$27.80	$27.41	$27.41	$25.97	5,061
2020-05-06	$27.51	$27.96	$27.21	$27.45	$26.01	11,616
2020-05-05	$27.31	$27.74	$27.17	$27.45	$26.01	7,311
2020-05-04	$27.20	$27.73	$27.14	$27.25	$25.82	4,267
2020-05-01	$29.75	$29.95	$27.22	$29.89	$28.32	9,225
2020-04-30	$28.76	$29.06	$27.92	$27.96	$26.49	14,942
2020-04-29	$28.38	$28.52	$28.23	$28.45	$26.96	16,368
2020-04-28	$27.27	$28.04	$27.27	$28.04	$26.57	5,482
2020-04-27	$28.40	$28.79	$27.54	$28.18	$26.70	6,074
2020-04-24	$28.47	$29.05	$28.30	$28.53	$27.03	6,404
2020-04-23	$28.65	$28.91	$27.68	$28.47	$26.98	9,755
2020-04-22	$29.00	$29.27	$28.52	$29.24	$27.71	6,035
2020-04-21	$28.59	$28.82	$28.11	$28.82	$27.31	13,500
2020-04-20	$28.90	$29.53	$28.58	$28.58	$27.08	16,178
2020-04-17	$28.99	$29.56	$28.68	$28.69	$27.19	5,565
2020-04-16	$28.67	$29.16	$28.44	$29.16	$27.63	8,746
2020-04-15	$29.05	$29.14	$28.47	$28.60	$27.10	93,097
2020-04-14	$28.47	$29.29	$28.17	$28.52	$27.03	18,873
2020-04-13	$27.41	$29.91	$27.41	$28.03	$26.56	16,109
2020-04-09	$28.54	$29.22	$28.38	$28.53	$27.03	96,246
2020-04-08	$29.24	$30.11	$28.99	$30.10	$28.52	16,985
2020-04-07	$29.18	$29.66	$28.50	$28.72	$27.21	16,895
2020-04-06	$28.16	$28.72	$27.92	$28.70	$27.20	11,956
2020-04-03	$27.24	$28.06	$26.52	$28.05	$26.58	7,873
2020-04-02	$28.20	$28.49	$27.53	$28.05	$26.58	6,301
2020-04-01	$28.34	$28.96	$28.10	$28.80	$27.29	20,433
2020-03-31	$27.37	$28.10	$26.91	$28.10	$26.63	8,357
2020-03-30	$27.31	$28.04	$26.75	$26.75	$25.35	11,059
2020-03-27	$27.25	$28.68	$26.70	$26.90	$25.49	11,289
2020-03-26	$27.55	$28.35	$27.43	$27.71	$26.26	8,782
2020-03-25	$26.86	$28.15	$26.42	$26.63	$25.23	8,907
2020-03-24	$25.34	$27.73	$25.34	$26.01	$24.65	10,685
2020-03-23	$25.11	$25.66	$23.56	$24.14	$22.87	11,163
2020-03-20	$25.95	$26.58	$24.95	$25.07	$23.76	6,435
2020-03-19	$25.79	$26.95	$25.13	$26.95	$25.54	6,171
2020-03-18	$26.35	$26.35	$24.75	$25.99	$24.63	9,446
2020-03-17	$27.35	$28.23	$26.91	$27.60	$26.15	22,427
2020-03-16	$25.17	$28.28	$25.13	$28.28	$26.80	13,175
2020-03-13	$28.62	$28.62	$26.41	$26.67	$25.27	10,764
2020-03-12	$27.24	$27.90	$26.22	$26.29	$24.91	6,948
2020-03-11	$28.97	$29.25	$28.13	$28.13	$26.66	6,008
2020-03-10	$29.55	$29.88	$28.62	$29.49	$27.94	5,435
2020-03-09	$28.44	$29.44	$27.98	$27.98	$26.51	3,671
2020-03-06	$29.88	$30.36	$29.49	$29.66	$28.11	6,897
2020-03-05	$30.11	$30.18	$29.41	$29.43	$27.89	6,657
2020-03-04	$30.28	$30.66	$29.93	$30.10	$28.52	3,041
2020-03-03	$30.60	$30.88	$29.79	$30.00	$28.43	22,232
2020-03-02	$29.94	$30.79	$29.27	$29.97	$28.40	14,826
2020-02-28	$28.63	$29.48	$27.81	$27.85	$26.39	20,981
2020-02-27	$28.55	$29.83	$28.26	$28.77	$27.26	16,025
2020-02-26	$30.73	$30.73	$30.05	$30.31	$28.72	4,171
2020-02-25	$30.59	$30.59	$29.89	$30.28	$28.69	7,781
2020-02-24	$30.22	$30.90	$30.01	$30.01	$28.44	5,665
2020-02-21	$31.52	$31.52	$31.34	$31.34	$29.70	1,778
2020-02-20	$32.38	$32.52	$31.75	$31.75	$30.09	1,887
2020-02-19	$32.10	$32.69	$31.66	$31.67	$30.01	6,397
2020-02-18	$32.29	$32.29	$31.86	$31.86	$30.19	815
2020-02-14	$32.34	$32.34	$31.78	$31.78	$30.11	1,060
2020-02-13	$31.92	$32.72	$31.92	$32.63	$30.92	2,372
2020-02-12	$32.89	$32.89	$32.33	$32.80	$31.08	2,705
2020-02-11	$32.84	$32.86	$32.84	$32.86	$31.14	25,672
2020-02-10	$32.85	$32.89	$32.13	$32.89	$31.17	1,644
2020-02-07	$32.46	$32.51	$31.99	$31.99	$30.31	1,077
2020-02-06	$33.16	$33.16	$33.16	$33.16	$31.42	2,560
2020-02-05	$33.10	$33.10	$32.34	$32.38	$30.68	13,957
2020-02-04	$32.20	$32.31	$31.91	$32.08	$30.40	3,344
2020-02-03	$31.47	$31.60	$31.17	$31.17	$29.54	1,269
2020-01-31	$32.47	$32.47	$31.88	$32.06	$30.38	2,042
2020-01-30	$31.99	$32.20	$31.64	$32.20	$30.51	4,789
2020-01-29	$34.06	$34.45	$33.43	$33.47	$31.72	4,425
2020-01-28	$32.63	$33.64	$32.63	$32.76	$31.04	4,423
2020-01-27	$33.00	$33.00	$32.75	$32.94	$31.21	1,073
2020-01-24	$34.10	$34.10	$33.09	$33.09	$31.36	3,544
2020-01-23	$34.12	$34.12	$33.28	$33.28	$31.54	1,872
2020-01-22	$34.56	$34.56	$34.03	$34.03	$32.25	732
2020-01-21	$34.15	$34.78	$33.71	$34.78	$32.96	1,986
2020-01-17	$34.46	$34.72	$33.67	$33.67	$31.91	1,210
2020-01-16	$34.54	$34.76	$33.65	$33.65	$31.89	709
2020-01-15	$34.45	$34.54	$33.98	$34.54	$32.73	696
2020-01-14	$34.45	$34.45	$33.78	$34.08	$32.29	3,175
2020-01-13	$34.10	$34.42	$33.52	$34.42	$32.62	1,636
2020-01-10	$33.62	$34.35	$33.62	$34.10	$32.31	2,278
2020-01-09	$34.19	$34.39	$33.35	$33.84	$32.07	24,884
2020-01-08	$33.88	$34.45	$33.88	$34.42	$32.62	8,258
2020-01-07	$34.20	$34.46	$33.35	$33.89	$32.11	4,401
2020-01-06	$33.86	$34.11	$33.06	$33.93	$32.15	2,683
2020-01-03	$33.69	$34.01	$32.95	$33.41	$31.66	4,077
2020-01-02	$34.19	$34.84	$32.97	$34.83	$33.00	4,939
2019-12-31	$33.06	$34.19	$33.06	$33.95	$32.17	2,661
2019-12-30	$34.09	$34.10	$34.02	$34.02	$32.24	2,579
2019-12-27	$33.72	$34.17	$33.70	$33.71	$31.94	2,854
2019-12-26	$34.14	$34.18	$32.75	$33.82	$32.05	1,783
2019-12-24	$33.28	$33.85	$32.73	$32.73	$31.01	2,023
2019-12-23	$33.56	$33.70	$33.01	$33.24	$31.50	2,917
2019-12-20	$32.75	$33.68	$32.72	$33.68	$31.92	2,917
2019-12-19	$33.38	$33.58	$32.72	$33.58	$31.82	2,785
2019-12-18	$32.99	$33.48	$32.99	$33.48	$31.73	13,689
2019-12-17	$33.48	$33.48	$33.07	$33.07	$31.34	850
2019-12-16	$33.82	$33.82	$32.57	$33.21	$31.47	1,913
2019-12-13	$33.05	$33.86	$32.70	$32.70	$30.99	2,383
2019-12-12	$32.85	$33.74	$32.39	$33.10	$31.37	5,379
2019-12-11	$32.72	$33.25	$32.59	$32.59	$30.88	2,143
2019-12-10	$33.17	$33.17	$32.37	$32.63	$30.92	5,748
2019-12-09	$33.17	$33.17	$32.33	$33.08	$31.35	3,920
2019-12-06	$32.88	$33.24	$32.62	$33.24	$31.50	2,022
2019-12-05	$32.78	$32.83	$32.25	$32.55	$30.84	6,567
2019-12-04	$32.86	$33.05	$32.21	$32.68	$30.97	6,708
2019-12-03	$32.59	$32.79	$32.21	$32.79	$31.07	7,410
2019-12-02	$32.64	$32.94	$32.53	$32.53	$30.83	2,431
2019-11-29	$32.34	$32.85	$32.34	$32.85	$31.13	5,236
2019-11-27	$32.13	$33.07	$32.12	$33.07	$31.34	3,712
2019-11-26	$32.40	$32.79	$32.30	$32.55	$30.84	32,864
2019-11-25	$32.63	$32.86	$32.47	$32.48	$30.78	6,316
2019-11-22	$32.53	$32.67	$32.28	$32.66	$30.95	2,532
2019-11-21	$32.45	$32.80	$32.30	$32.47	$30.77	2,993
2019-11-20	$32.77	$33.13	$32.16	$32.18	$30.49	4,496
2019-11-19	$32.46	$33.28	$32.30	$32.80	$31.08	4,164
2019-11-18	$32.20	$33.15	$32.18	$32.63	$30.92	5,833
2019-11-15	$32.26	$32.63	$32.26	$32.62	$30.91	1,468
2019-11-14	$32.69	$32.93	$32.46	$32.46	$30.76	12,390
2019-11-13	$32.94	$33.04	$32.19	$33.04	$31.31	2,838
2019-11-12	$32.60	$32.99	$32.39	$32.99	$31.26	3,140
2019-11-11	$32.39	$33.11	$32.20	$32.64	$30.93	1,935
2019-11-08	$32.57	$32.84	$32.10	$32.47	$30.77	3,573
2019-11-07	$33.00	$33.18	$32.44	$32.44	$30.74	5,167
2019-11-06	$32.58	$33.36	$32.58	$32.97	$31.24	2,803
2019-11-05	$32.74	$33.21	$32.45	$32.45	$30.75	3,598
2019-11-04	$32.74	$32.82	$32.63	$32.82	$31.10	1,684
2019-11-01	$32.24	$32.92	$32.06	$32.92	$31.19	3,384
2019-10-31	$32.35	$34.19	$32.09	$32.27	$30.58	7,412
2019-10-30	$32.46	$33.64	$31.44	$33.64	$31.88	1,811
2019-10-29	$32.70	$32.95	$32.15	$32.15	$30.47	85,236
2019-10-28	$32.58	$32.91	$32.19	$32.19	$30.50	80,994
2019-10-25	$32.90	$33.22	$32.53	$33.02	$31.29	109,220
2019-10-24	$32.95	$33.68	$32.82	$33.60	$31.84	186,873
2019-10-23	$32.94	$33.19	$32.29	$32.29	$30.60	7,555
2019-10-22	$31.49	$31.49	$31.49	$31.49	$29.84	20,625
2019-10-21	$30.20	$30.61	$29.96	$29.99	$28.42	3,898
2019-10-18	$29.97	$29.97	$29.59	$29.59	$28.04	1,005
2019-10-17	$30.00	$30.45	$29.87	$30.29	$28.70	115,935
2019-10-16	$29.99	$30.22	$29.70	$29.70	$28.14	4,242
2019-10-15	$30.31	$30.32	$29.46	$30.32	$28.73	3,233
2019-10-14	$29.85	$30.09	$29.63	$30.05	$28.48	1,698
2019-10-11	$30.56	$30.95	$30.20	$30.20	$28.62	899
2019-10-10	$29.79	$30.40	$29.73	$30.40	$28.81	218,253
2019-10-09	$29.70	$30.00	$29.52	$30.00	$28.43	271,427
2019-10-08	$29.40	$29.85	$29.16	$29.60	$28.05	292,009
2019-10-07	$29.77	$30.20	$29.67	$29.86	$28.30	357,855
2019-10-04	$29.61	$29.76	$29.61	$29.76	$28.20	46,681
2019-10-03	$28.84	$29.22	$28.84	$28.86	$27.35	18,860
2019-10-02	$28.92	$29.40	$28.92	$29.40	$27.86	22,851
2019-10-01	$29.59	$29.59	$29.59	$29.59	$28.04	107
2019-09-30	$29.59	$29.59	$29.59	$29.59	$28.04	229
2019-09-27	$29.28	$29.28	$29.28	$29.28	$27.75	181
2019-09-26	$29.28	$29.28	$29.28	$29.28	$27.75	56
2019-09-25	$29.19	$29.28	$28.90	$29.28	$27.75	1,550
2019-09-24	$29.87	$29.91	$29.46	$29.54	$27.99	55,710
2019-09-23	$30.07	$30.07	$30.07	$30.07	$28.49	8
2019-09-20	$30.07	$30.07	$30.07	$30.07	$28.49	0
2019-09-19	$30.07	$30.07	$30.07	$30.07	$28.49	405
2019-09-18	$30.21	$30.21	$30.21	$30.21	$28.63	215
2019-09-17	$31.15	$31.15	$31.15	$31.15	$29.52	102
2019-09-16	$31.15	$31.15	$31.15	$31.15	$29.52	45
2019-09-13	$31.15	$31.15	$31.15	$31.15	$29.52	0
2019-09-12	$31.15	$31.15	$31.15	$31.15	$29.52	273
2019-09-11	$30.97	$30.97	$30.97	$30.97	$29.35	9
2019-09-10	$30.97	$30.97	$30.97	$30.97	$29.35	14
2019-09-09	$30.97	$30.97	$30.97	$30.97	$29.35	295
2019-09-06	$30.10	$30.10	$30.10	$30.10	$28.52	221
2019-09-05	$29.87	$29.87	$29.87	$29.87	$28.30	1,060
2019-09-04	$29.26	$29.26	$29.26	$29.26	$27.73	963
2019-09-03	$28.89	$28.89	$28.89	$28.89	$27.38	34
2019-08-30	$28.89	$28.89	$28.89	$28.89	$27.38	1,144
2019-08-29	$28.82	$28.82	$28.82	$28.82	$27.31	15
2019-08-28	$28.82	$28.82	$28.82	$28.82	$27.31	247
2019-08-27	$28.90	$28.90	$28.90	$28.90	$27.39	150
2019-08-26	$28.22	$28.22	$28.22	$28.22	$26.74	2
2019-08-23	$28.22	$28.22	$28.22	$28.22	$26.74	6,385
2019-08-22	$28.35	$28.35	$28.35	$28.35	$26.86	134
2019-08-21	$28.25	$28.25	$28.25	$28.25	$26.77	376
2019-08-20	$28.68	$28.68	$28.68	$28.68	$27.18	103
2019-08-19	$28.68	$28.68	$28.68	$28.68	$27.18	4,177
2019-08-16	$28.82	$28.82	$28.56	$28.56	$27.07	380
2019-08-15	$28.51	$29.34	$28.51	$29.34	$27.80	124
2019-08-14	$28.51	$29.34	$28.51	$29.34	$27.80	100
2019-08-13	$29.34	$29.34	$29.34	$29.34	$27.80	101
2019-08-12	$28.51	$29.34	$28.51	$29.34	$27.80	267
2019-08-09	$28.97	$29.55	$28.97	$29.55	$28.00	100
2019-08-08	$29.55	$29.55	$29.55	$29.55	$28.00	25
2019-08-07	$29.55	$29.55	$29.55	$29.55	$28.00	46
2019-08-06	$28.97	$29.55	$28.97	$29.55	$28.00	1,355
2019-08-05	$29.96	$29.96	$29.96	$29.96	$28.39	25
2019-08-02	$29.96	$29.96	$29.96	$29.96	$28.39	40
2019-08-01	$29.96	$29.96	$29.96	$29.96	$28.39	48
2019-07-31	$29.96	$29.96	$29.96	$29.96	$28.39	200
2019-07-30	$29.96	$29.96	$29.96	$29.96	$28.39	164
2019-07-29	$29.76	$29.76	$29.73	$29.73	$28.17	289
2019-07-26	$29.75	$29.75	$29.75	$29.75	$28.19	10
2019-07-25	$29.75	$29.75	$29.75	$29.75	$28.19	340
2019-07-24	$30.95	$30.95	$30.95	$30.95	$29.33	26
2019-07-23	$30.94	$30.95	$30.94	$30.95	$29.33	411
2019-07-22	$29.45	$29.45	$29.45	$29.45	$27.91	3
2019-07-19	$29.45	$29.45	$29.45	$29.45	$27.91	119
2019-07-18	$29.22	$29.30	$29.22	$29.30	$27.76	5,641
2019-07-17	$29.19	$29.19	$29.19	$29.19	$27.66	15
2019-07-16	$29.19	$29.19	$29.19	$29.19	$27.66	397
2019-07-15	$28.56	$28.56	$28.56	$28.56	$27.06	103
2019-07-12	$28.56	$28.56	$28.56	$28.56	$27.06	0
2019-07-11	$28.56	$28.56	$28.56	$28.56	$27.06	170
2019-07-10	$28.58	$28.58	$28.58	$28.58	$27.08	105
2019-07-09	$29.22	$29.22	$28.58	$28.58	$27.08	1,351
2019-07-08	$29.22	$29.22	$29.22	$29.22	$27.69	35
2019-07-05	$29.22	$29.22	$29.22	$29.22	$27.69	8,073
2019-07-03	$29.23	$29.23	$29.20	$29.20	$27.67	5,999
2019-07-02	$28.93	$28.93	$28.93	$28.93	$27.41	100
2019-07-01	$29.35	$29.35	$29.35	$29.35	$27.81	100
2019-06-28	$28.39	$28.39	$28.39	$28.39	$26.90	7
2019-06-27	$28.39	$28.39	$28.39	$28.39	$26.90	175
2019-06-26	$28.11	$28.11	$28.11	$28.11	$26.64	269
2019-06-25	$28.35	$28.35	$28.35	$28.35	$26.86	331
2019-06-24	$27.75	$27.75	$27.75	$27.75	$26.30	110
2019-06-21	$27.75	$27.75	$27.75	$27.75	$26.30	100
2019-06-20	$27.75	$27.75	$27.75	$27.75	$26.30	236
2019-06-19	$28.14	$28.14	$27.98	$27.98	$26.51	436
2019-06-18	$27.59	$27.59	$27.59	$27.59	$26.14	211
2019-06-17	$27.45	$27.45	$27.45	$27.45	$26.01	60
2019-06-14	$27.45	$27.45	$27.45	$27.45	$26.01	42
2019-06-13	$27.45	$27.45	$27.45	$27.45	$26.01	166
2019-06-12	$26.78	$26.78	$26.78	$26.78	$25.38	185
2019-06-11	$26.87	$26.87	$26.87	$26.87	$25.46	176
2019-06-10	$27.55	$27.55	$26.87	$26.87	$25.46	545
2019-06-07	$26.64	$26.64	$26.64	$26.64	$25.24	3
2019-06-06	$26.64	$26.64	$26.64	$26.64	$25.24	206
2019-06-05	$27.00	$27.00	$27.00	$27.00	$25.59	537
2019-06-04	$26.99	$27.06	$26.99	$27.06	$25.64	861
2019-06-03	$26.58	$26.58	$26.58	$26.58	$25.19	1,054
2019-05-31	$26.44	$26.44	$26.44	$26.44	$25.05	104
2019-05-30	$26.36	$26.44	$26.30	$26.44	$25.05	2,746
2019-05-29	$25.98	$25.98	$25.98	$25.98	$24.62	582
2019-05-28	$26.53	$26.53	$25.88	$26.45	$25.06	929
2019-05-24	$26.64	$26.64	$26.64	$26.64	$25.24	258
2019-05-23	$26.36	$26.36	$26.36	$26.36	$24.98	152
2019-05-22	$26.36	$26.36	$26.36	$26.36	$24.98	338
2019-05-21	$25.79	$25.79	$25.79	$25.79	$24.44	68
2019-05-20	$25.74	$25.79	$25.74	$25.79	$24.44	221
2019-05-17	$26.75	$27.07	$26.75	$27.07	$25.65	415
2019-05-16	$26.55	$26.55	$26.55	$26.55	$25.16	569
2019-05-15	$25.93	$26.81	$25.93	$26.81	$25.41	912
2019-05-14	$26.60	$26.60	$26.60	$26.60	$25.21	146
2019-05-13	$26.50	$26.70	$26.50	$26.60	$25.21	1,411
2019-05-10	$26.95	$27.45	$26.95	$27.45	$26.01	448
2019-05-09	$26.49	$27.07	$26.49	$27.07	$25.65	1,600
2019-05-08	$28.27	$28.82	$28.25	$28.82	$26.60	661
2019-05-07	$28.15	$28.43	$28.15	$28.43	$26.24	1,049
2019-05-06	$28.72	$28.72	$28.72	$28.72	$26.51	379
2019-05-03	$29.60	$29.60	$29.60	$29.60	$27.32	0
2019-05-02	$29.10	$29.61	$29.10	$29.60	$27.32	1,402
2019-05-01	$29.68	$29.68	$29.64	$29.64	$27.35	866
2019-04-30	$29.49	$29.49	$29.49	$29.49	$27.22	345
2019-04-29	$29.37	$29.37	$29.37	$29.37	$27.11	100
2019-04-26	$29.37	$29.37	$29.37	$29.37	$27.11	173
2019-04-25	$29.10	$29.10	$29.10	$29.10	$26.86	365
2019-04-24	$28.32	$28.32	$28.32	$28.32	$26.14	281
2019-04-23	$28.61	$28.61	$28.61	$28.61	$26.40	303
2019-04-22	$29.15	$29.15	$29.15	$29.15	$26.90	120
2019-04-18	$29.12	$29.12	$29.12	$29.12	$26.88	108
2019-04-17	$29.09	$29.10	$29.09	$29.10	$26.86	300
2019-04-16	$28.60	$28.60	$28.60	$28.60	$26.40	15
2019-04-15	$28.60	$28.60	$28.60	$28.60	$26.40	82
2019-04-12	$28.60	$28.60	$28.60	$28.60	$26.40	134
2019-04-11	$28.60	$28.60	$28.60	$28.60	$26.40	210
2019-04-10	$28.56	$28.76	$28.56	$28.60	$26.40	1,545
2019-04-09	$28.69	$28.75	$28.69	$28.75	$26.53	1,248
2019-04-08	$28.72	$28.72	$28.72	$28.72	$26.51	133
2019-04-05	$28.78	$28.78	$28.42	$28.42	$26.23	752
2019-04-04	$28.25	$28.25	$28.25	$28.25	$26.07	156
2019-04-03	$28.00	$28.76	$28.00	$28.76	$26.54	2,162
2019-04-02	$27.93	$27.93	$27.93	$27.93	$25.78	251
2019-04-01	$27.70	$27.70	$27.70	$27.70	$25.56	239
2019-03-29	$27.65	$27.80	$27.30	$27.80	$25.66	2,355
2019-03-28	$27.37	$27.37	$27.37	$27.37	$25.26	255
2019-03-27	$27.30	$27.30	$27.30	$27.30	$25.20	20
2019-03-26	$27.00	$27.30	$27.00	$27.30	$25.20	1,438
2019-03-25	$27.01	$27.14	$27.01	$27.14	$25.05	350
2019-03-22	$27.20	$27.20	$26.95	$26.95	$24.87	349
2019-03-21	$27.50	$27.68	$27.38	$27.38	$25.27	2,001
2019-03-20	$27.17	$27.17	$27.17	$27.17	$25.08	305
2019-03-19	$27.21	$27.21	$27.21	$27.21	$25.12	29
2019-03-18	$27.21	$27.21	$27.21	$27.21	$25.11	100
2019-03-15	$27.21	$27.21	$27.21	$27.21	$25.12	36
2019-03-14	$26.88	$27.21	$26.88	$27.21	$25.11	1,541
2019-03-13	$26.20	$26.85	$26.20	$26.85	$24.78	746
2019-03-12	$26.37	$26.37	$25.91	$26.36	$24.33	614
2019-03-11	$25.52	$25.52	$25.52	$25.52	$23.55	79
2019-03-08	$25.52	$25.52	$25.52	$25.52	$23.55	520
2019-03-07	$25.80	$25.90	$25.80	$25.90	$23.90	1,844
2019-03-06	$27.00	$27.08	$27.00	$27.08	$24.99	605
2019-03-05	$26.20	$26.43	$26.20	$26.43	$24.39	1,221
2019-03-04	$26.26	$26.43	$26.12	$26.12	$24.11	465
2019-03-01	$26.44	$26.44	$25.65	$25.65	$23.67	315
2019-02-28	$26.85	$26.85	$26.85	$26.85	$24.78	160
2019-02-27	$26.85	$26.85	$26.80	$26.85	$24.78	1,635
2019-02-26	$28.00	$28.00	$27.42	$27.42	$25.31	713
2019-02-25	$27.82	$27.82	$27.15	$27.15	$25.06	438
2019-02-22	$27.60	$27.60	$27.60	$27.60	$25.47	92
2019-02-21	$27.60	$27.60	$27.60	$27.60	$25.47	268
2019-02-20	$28.00	$28.00	$27.76	$27.76	$25.62	1,538
2019-02-19	$27.56	$27.56	$27.56	$27.56	$25.44	186
2019-02-15	$26.95	$26.95	$26.95	$26.95	$24.87	59
2019-02-14	$26.95	$26.95	$26.95	$26.95	$24.87	88
2019-02-13	$27.28	$27.28	$26.95	$26.95	$24.87	523
2019-02-12	$27.00	$27.00	$27.00	$27.00	$24.92	2,103
2019-02-11	$27.02	$27.02	$26.78	$26.78	$24.72	8,598
2019-02-08	$26.81	$26.81	$26.81	$26.81	$24.74	316
2019-02-07	$27.10	$27.10	$26.34	$26.34	$24.31	1,182
2019-02-06	$27.04	$27.36	$27.04	$27.10	$25.01	5,249
2019-02-05	$27.52	$27.53	$27.22	$27.36	$25.25	4,949
2019-02-04	$26.89	$26.89	$26.89	$26.89	$24.82	243
2019-02-01	$27.03	$27.03	$27.03	$27.03	$24.95	27
2019-01-31	$27.03	$27.03	$27.03	$27.03	$24.95	103
2019-01-30	$27.03	$27.03	$27.03	$27.03	$24.95	86
2019-01-29	$27.03	$27.03	$27.03	$27.03	$24.95	276
2019-01-28	$26.96	$26.96	$26.71	$26.71	$24.65	473
2019-01-25	$26.97	$26.97	$26.97	$26.97	$24.89	76
2019-01-24	$26.97	$26.97	$26.97	$26.97	$24.89	49
2019-01-23	$27.17	$27.17	$26.97	$26.97	$24.89	367
2019-01-22	$27.34	$27.34	$27.34	$27.34	$25.23	92
2019-01-18	$27.34	$27.34	$27.34	$27.34	$25.23	162
2019-01-17	$26.88	$26.88	$26.88	$26.88	$24.81	57
2019-01-16	$26.88	$26.88	$26.88	$26.88	$24.81	347
2019-01-15	$26.79	$26.79	$26.79	$26.79	$24.72	42
2019-01-14	$26.79	$26.79	$26.79	$26.79	$24.72	104
2019-01-11	$26.68	$26.79	$26.40	$26.79	$24.72	587
2019-01-10	$27.33	$27.33	$26.96	$26.96	$24.88	517
2019-01-09	$27.05	$27.05	$27.05	$27.05	$24.96	121
2019-01-08	$26.88	$26.94	$26.88	$26.94	$24.86	601
2019-01-07	$25.64	$25.64	$25.64	$25.64	$23.66	99
2019-01-04	$25.64	$25.64	$25.64	$25.64	$23.66	48
2019-01-03	$25.64	$25.64	$25.64	$25.64	$23.66	233
2019-01-02	$26.00	$26.00	$26.00	$26.00	$24.00	649
2018-12-31	$25.46	$25.46	$25.46	$25.46	$23.50	100
2018-12-28	$25.46	$25.46	$25.46	$25.46	$23.50	110
2018-12-27	$25.52	$25.52	$25.24	$25.46	$23.50	800
2018-12-26	$25.61	$25.61	$25.61	$25.61	$23.64	4
2018-12-24	$25.61	$25.61	$25.61	$25.61	$23.64	43
2018-12-21	$25.61	$25.61	$25.61	$25.61	$23.64	730
2018-12-20	$25.07	$25.07	$25.07	$25.07	$23.14	142
2018-12-19	$24.92	$25.07	$24.92	$25.07	$23.14	351
2018-12-18	$25.06	$25.06	$25.06	$25.06	$23.13	243
2018-12-17	$26.19	$26.19	$26.19	$26.19	$24.17	232
2018-12-14	$26.77	$26.77	$26.77	$26.77	$24.71	109
2018-12-13	$26.90	$26.90	$26.13	$26.77	$24.71	860
2018-12-12	$26.74	$26.74	$26.74	$26.74	$24.68	228
2018-12-11	$26.09	$26.09	$25.65	$25.65	$23.67	526
2018-12-10	$26.70	$26.70	$26.16	$26.54	$24.49	430
2018-12-07	$27.06	$27.06	$27.06	$27.06	$24.97	100
2018-12-06	$27.06	$27.06	$27.06	$27.06	$24.97	463
2018-12-04	$27.90	$27.90	$27.81	$27.81	$25.67	2,713
2018-12-03	$27.80	$27.80	$27.80	$27.80	$25.66	195
2018-11-30	$27.57	$27.80	$27.36	$27.80	$25.66	1,523
2018-11-29	$28.80	$28.80	$28.80	$28.80	$26.58	18
2018-11-28	$28.80	$28.80	$28.80	$28.80	$26.58	400
2018-11-27	$27.38	$27.38	$27.38	$27.38	$25.27	4
2018-11-26	$27.38	$27.38	$27.38	$27.38	$25.27	200
2018-11-23	$27.38	$27.38	$27.38	$27.38	$25.27	493
2018-11-21	$26.83	$26.86	$26.54	$26.54	$24.49	549
2018-11-20	$26.23	$26.23	$26.23	$26.23	$24.21	329
2018-11-19	$26.12	$26.33	$25.96	$25.96	$23.96	612
2018-11-16	$26.21	$26.21	$26.21	$26.21	$24.19	93
2018-11-15	$26.21	$26.21	$26.21	$26.21	$24.19	642
2018-11-14	$25.83	$25.83	$25.83	$25.83	$23.84	131
2018-11-13	$26.58	$26.58	$26.58	$26.58	$24.53	502
2018-11-12	$27.07	$27.07	$27.07	$27.07	$24.98	239
2018-11-09	$27.07	$27.07	$27.07	$27.07	$24.98	234
2018-11-08	$27.08	$27.08	$27.08	$27.08	$24.99	250
2018-11-07	$27.08	$27.08	$27.08	$27.08	$24.99	228
2018-11-06	$27.20	$27.20	$27.20	$27.20	$25.10	763
2018-11-05	$26.51	$26.96	$26.51	$26.86	$24.79	3,864
2018-11-02	$27.38	$27.38	$27.38	$27.38	$25.27	71
2018-11-01	$27.38	$27.38	$27.38	$27.38	$25.27	428
2018-10-31	$27.65	$27.65	$27.65	$27.65	$25.52	697
2018-10-30	$27.70	$27.70	$27.70	$27.70	$25.56	76
2018-10-29	$27.75	$27.75	$27.70	$27.70	$25.56	3,112
2018-10-26	$26.99	$26.99	$26.99	$26.99	$24.91	392
2018-10-25	$26.51	$27.05	$26.51	$27.05	$24.96	912
2018-10-24	$26.47	$26.47	$26.47	$26.47	$24.43	282
2018-10-23	$26.47	$26.47	$26.47	$26.47	$24.43	200
2018-10-22	$27.00	$27.00	$27.00	$27.00	$24.92	1,383
2018-10-19	$26.73	$26.73	$26.33	$26.69	$24.63	2,836
2018-10-18	$27.53	$27.53	$26.73	$26.73	$24.67	429
2018-10-17	$29.26	$29.26	$29.26	$29.26	$27.00	183
2018-10-16	$28.22	$28.22	$28.22	$28.22	$26.04	500
2018-10-15	$28.81	$29.06	$28.04	$28.04	$25.88	769
2018-10-12	$28.43	$28.43	$28.43	$28.43	$26.24	398
2018-10-11	$28.51	$29.02	$28.51	$28.79	$26.57	1,233
2018-10-10	$28.41	$28.41	$28.41	$28.41	$26.22	400
2018-10-09	$29.39	$29.39	$29.39	$29.39	$27.12	383
2018-10-08	$29.22	$29.22	$29.22	$29.22	$26.97	137
2018-10-05	$29.22	$29.22	$29.22	$29.22	$26.97	272
2018-10-04	$30.63	$30.63	$30.63	$30.63	$28.27	95
2018-10-03	$30.63	$30.63	$30.63	$30.63	$28.27	106
2018-10-02	$30.63	$30.63	$30.63	$30.63	$28.27	1,000
2018-10-01	$32.12	$32.12	$32.12	$32.12	$29.64	21
2018-09-28	$32.12	$32.12	$32.12	$32.12	$29.64	3
2018-09-27	$32.12	$32.12	$32.12	$32.12	$29.64	120
2018-09-26	$32.12	$32.12	$32.12	$32.12	$29.64	100
2018-09-25	$31.60	$31.60	$31.60	$31.60	$29.16	411
2018-09-24	$31.58	$31.58	$31.58	$31.58	$29.15	118
2018-09-21	$31.58	$31.58	$31.58	$31.58	$29.15	120
2018-09-20	$31.34	$31.58	$31.34	$31.58	$29.15	339
2018-09-19	$32.24	$32.24	$32.24	$32.24	$29.75	40
2018-09-18	$32.24	$32.24	$32.24	$32.24	$29.75	14
2018-09-17	$32.24	$32.24	$32.24	$32.24	$29.75	73
2018-09-14	$32.24	$32.24	$32.24	$32.24	$29.75	327
2018-09-13	$32.27	$32.27	$32.27	$32.27	$29.78	725
2018-09-12	$32.30	$32.30	$32.30	$32.30	$29.81	300
2018-09-11	$32.20	$32.20	$32.20	$32.20	$29.72	242
2018-09-10	$31.92	$31.92	$31.92	$31.92	$29.46	119
2018-09-07	$31.92	$31.92	$31.92	$31.92	$29.46	0
2018-09-06	$31.92	$31.92	$31.92	$31.92	$29.46	153
2018-09-05	$31.92	$31.92	$31.92	$31.92	$29.46	47
2018-09-04	$31.92	$31.92	$31.92	$31.92	$29.46	400
2018-08-31	$31.96	$31.96	$31.96	$31.96	$29.50	234
2018-08-30	$33.29	$33.29	$33.29	$33.29	$30.72	0
2018-08-29	$33.29	$33.29	$33.29	$33.29	$30.72	200
2018-08-28	$32.82	$32.82	$32.82	$32.82	$30.29	39
2018-08-27	$32.82	$32.82	$32.82	$32.82	$30.29	90
2018-08-24	$32.83	$32.83	$32.82	$32.82	$30.29	391
2018-08-23	$32.64	$32.64	$32.64	$32.64	$30.12	567
2018-08-22	$32.21	$32.21	$32.21	$32.21	$29.73	199
2018-08-21	$32.30	$32.30	$32.30	$32.30	$29.81	233
2018-08-20	$32.08	$32.08	$32.08	$32.08	$29.61	90
2018-08-17	$32.08	$32.08	$32.08	$32.08	$29.61	344
2018-08-16	$31.25	$31.25	$31.25	$31.25	$28.84	46
2018-08-15	$31.25	$31.25	$31.25	$31.25	$28.84	500
2018-08-14	$30.95	$30.95	$30.95	$30.95	$28.56	13
2018-08-13	$30.95	$30.95	$30.95	$30.95	$28.56	107
2018-08-10	$31.55	$31.55	$30.95	$30.95	$28.56	284
2018-08-09	$31.84	$31.84	$31.84	$31.84	$29.39	2,452
2018-08-08	$31.88	$31.88	$31.88	$31.88	$29.42	54
2018-08-07	$32.00	$32.00	$31.88	$31.88	$29.42	570
2018-08-06	$31.90	$31.90	$31.90	$31.90	$29.44	20
2018-08-03	$31.90	$31.90	$31.90	$31.90	$29.44	297
2018-08-02	$32.13	$32.13	$32.13	$32.13	$29.65	129
2018-08-01	$32.13	$32.13	$32.13	$32.13	$29.65	200
2018-07-31	$31.46	$31.46	$31.46	$31.46	$29.03	305
2018-07-30	$32.13	$32.13	$32.13	$32.13	$29.65	74
2018-07-27	$32.13	$32.13	$32.13	$32.13	$29.65	50
2018-07-26	$32.13	$32.13	$32.13	$32.13	$29.65	700
2018-07-25	$31.47	$31.47	$31.47	$31.47	$29.04	143
2018-07-24	$31.09	$31.09	$31.09	$31.09	$28.69	456
2018-07-23	$30.42	$30.42	$30.42	$30.42	$28.07	213
2018-07-20	$30.42	$30.42	$30.42	$30.42	$28.07	113
2018-07-19	$30.42	$30.42	$30.42	$30.42	$28.07	400
2018-07-18	$31.21	$31.21	$30.61	$30.61	$28.25	1,111
2018-07-17	$30.68	$30.68	$30.68	$30.68	$28.31	1,984
2018-07-16	$30.03	$30.08	$30.03	$30.08	$27.76	935
2018-07-13	$29.92	$29.92	$29.92	$29.92	$27.61	244
2018-07-12	$29.59	$29.64	$29.59	$29.60	$27.32	2,590
2018-07-11	$30.47	$30.47	$30.47	$30.47	$28.12	17
2018-07-10	$30.47	$30.47	$30.47	$30.47	$28.12	600
2018-07-09	$30.48	$30.48	$30.48	$30.48	$28.13	461
2018-07-06	$29.76	$29.76	$29.76	$29.76	$27.47	395
2018-07-05	$31.09	$31.09	$30.19	$30.19	$27.86	249
2018-07-03	$30.33	$30.33	$30.33	$30.33	$27.99	95
2018-07-02	$30.33	$30.33	$30.33	$30.33	$27.99	111
2018-06-29	$29.87	$30.33	$29.87	$30.33	$27.99	620
2018-06-28	$30.58	$30.58	$30.58	$30.58	$28.22	318
2018-06-27	$29.78	$30.51	$29.78	$30.51	$28.16	333
2018-06-26	$29.79	$30.24	$29.61	$29.61	$27.33	940
2018-06-25	$30.56	$30.63	$30.56	$30.63	$28.27	1,307
2018-06-22	$30.54	$30.54	$29.90	$29.90	$27.59	635
2018-06-21	$29.13	$29.13	$29.13	$29.13	$26.88	437
2018-06-20	$29.13	$29.13	$29.13	$29.13	$26.88	41
2018-06-19	$30.00	$30.00	$29.13	$29.13	$26.88	1,207
2018-06-18	$30.98	$30.98	$30.98	$30.98	$28.59	28
2018-06-15	$30.98	$30.98	$30.98	$30.98	$28.59	71
2018-06-14	$30.98	$30.98	$30.98	$30.98	$28.59	500
2018-06-13	$31.16	$31.16	$31.16	$31.16	$28.76	617
2018-06-12	$31.08	$31.08	$31.08	$31.08	$28.68	124
2018-06-11	$31.01	$31.01	$31.01	$31.01	$28.62	156
2018-06-08	$31.01	$31.01	$31.01	$31.01	$28.62	50
2018-06-07	$31.01	$31.01	$31.01	$31.01	$28.62	400
2018-06-06	$30.65	$30.65	$30.65	$30.65	$28.29	36
2018-06-05	$30.67	$30.67	$30.65	$30.65	$28.29	397
2018-06-04	$30.50	$30.50	$30.50	$30.50	$28.15	512
2018-06-01	$30.50	$30.50	$30.50	$30.50	$28.15	310
2018-05-31	$30.30	$30.30	$30.30	$30.30	$27.96	71
2018-05-30	$30.30	$30.30	$30.30	$30.30	$27.96	0
2018-05-29	$30.30	$30.30	$30.30	$30.30	$27.96	800
2018-05-25	$30.95	$30.95	$30.95	$30.95	$28.56	57
2018-05-24	$30.95	$30.95	$30.95	$30.95	$28.56	40
2018-05-23	$29.50	$30.95	$29.50	$30.95	$28.56	786
2018-05-22	$29.73	$29.73	$29.73	$29.73	$27.44	234
2018-05-21	$31.41	$31.41	$31.41	$31.41	$28.99	145
2018-05-18	$31.41	$31.41	$31.41	$31.41	$28.99	65
2018-05-17	$31.41	$31.41	$31.41	$31.41	$28.99	100
2018-05-16	$30.69	$31.72	$30.69	$31.72	$29.27	405
2018-05-15	$31.79	$31.79	$31.79	$31.79	$29.34	874
2018-05-14	$30.92	$31.79	$30.90	$31.79	$29.34	670
2018-05-11	$30.84	$30.84	$30.66	$30.71	$28.34	836
2018-05-10	$31.35	$31.35	$31.35	$31.35	$28.26	211
2018-05-09	$31.15	$31.15	$31.15	$31.15	$28.08	194
2018-05-08	$31.10	$31.40	$30.39	$31.40	$28.31	3,968
2018-05-07	$30.30	$30.30	$30.30	$30.30	$27.32	174
2018-05-04	$30.94	$30.94	$30.94	$30.94	$27.89	222
2018-05-03	$31.45	$31.51	$31.45	$31.51	$28.41	251
2018-05-02	$31.19	$31.38	$31.19	$31.38	$28.29	571
2018-05-01	$31.54	$31.54	$30.06	$31.30	$28.22	2,086
2018-04-30	$31.50	$31.50	$31.50	$31.50	$28.40	593
2018-04-27	$30.35	$30.35	$30.35	$30.35	$27.36	154
2018-04-26	$30.50	$31.38	$30.50	$31.35	$28.26	2,958
2018-04-25	$31.42	$31.42	$31.26	$31.26	$28.18	297
2018-04-24	$31.85	$31.85	$31.85	$31.85	$28.71	245
2018-04-23	$31.58	$31.70	$31.58	$31.70	$28.58	6,842
2018-04-20	$31.55	$31.55	$31.55	$31.55	$28.44	899
2018-04-19	$31.51	$31.51	$31.39	$31.43	$28.34	1,612
2018-04-18	$31.54	$31.54	$31.54	$31.54	$28.44	890
2018-04-17	$31.70	$31.70	$31.70	$31.70	$28.58	224
2018-04-16	$31.70	$31.70	$31.70	$31.70	$28.58	1,200
2018-04-13	$31.77	$31.77	$31.77	$31.77	$28.64	428
2018-04-12	$31.46	$31.46	$31.46	$31.46	$28.36	260
2018-04-11	$31.50	$31.50	$31.50	$31.50	$28.40	283
2018-04-10	$31.50	$31.50	$31.50	$31.50	$28.40	400
2018-04-09	$31.65	$31.67	$31.65	$31.67	$28.55	1,065
2018-04-06	$31.30	$31.30	$31.30	$31.30	$28.22	318
2018-04-05	$31.16	$31.16	$31.16	$31.16	$28.09	259
2018-04-04	$31.15	$31.15	$31.15	$31.15	$28.08	345
2018-04-03	$30.20	$30.20	$30.20	$30.20	$27.23	214
2018-04-02	$30.70	$31.55	$30.43	$31.00	$27.95	2,388
2018-03-29	$31.05	$31.05	$31.05	$31.05	$27.99	0
2018-03-28	$31.05	$31.05	$31.05	$31.05	$27.99	99
2018-03-27	$30.85	$30.85	$30.85	$30.85	$27.81	202
2018-03-26	$30.79	$30.85	$30.79	$30.85	$27.81	1,543
2018-03-23	$30.40	$30.40	$29.94	$29.94	$26.99	915
2018-03-22	$30.33	$30.50	$30.33	$30.50	$27.50	397
2018-03-21	$30.49	$30.60	$30.49	$30.60	$27.59	230
2018-03-20	$30.84	$30.84	$30.84	$30.84	$27.80	100
2018-03-19	$31.00	$31.00	$30.84	$30.84	$27.80	646
2018-03-16	$30.27	$30.84	$30.27	$30.84	$27.80	565
2018-03-15	$30.65	$30.65	$30.65	$30.65	$27.63	60
2018-03-14	$30.65	$30.65	$30.65	$30.65	$27.63	200
2018-03-13	$31.37	$31.37	$31.37	$31.37	$28.28	148
2018-03-12	$31.37	$31.37	$31.37	$31.37	$28.28	200
2018-03-09	$30.62	$30.62	$30.62	$30.62	$27.61	11
2018-03-08	$30.62	$30.62	$30.62	$30.62	$27.61	78
2018-03-07	$31.55	$31.56	$30.62	$30.62	$27.61	1,696
2018-03-06	$32.25	$32.25	$32.25	$32.25	$29.08	474
2018-03-05	$31.85	$31.85	$31.85	$31.85	$28.71	132
2018-03-02	$31.85	$31.85	$31.85	$31.85	$28.71	420
2018-03-01	$31.96	$32.00	$31.55	$31.55	$28.44	891
2018-02-28	$32.91	$32.91	$32.91	$32.91	$29.67	157
2018-02-27	$34.85	$34.85	$34.85	$34.85	$31.42	107
2018-02-26	$34.05	$35.05	$34.05	$35.05	$31.60	327
2018-02-23	$34.95	$34.95	$34.32	$34.32	$30.94	5,479
2018-02-22	$34.75	$34.75	$34.75	$34.75	$31.33	988
2018-02-21	$34.15	$34.19	$34.15	$34.19	$30.82	470
2018-02-20	$35.14	$35.14	$35.14	$35.14	$31.68	133
2018-02-16	$35.44	$35.44	$35.44	$35.44	$31.95	247
2018-02-15	$34.81	$34.81	$34.81	$34.81	$31.38	42
2018-02-14	$34.33	$34.81	$34.33	$34.81	$31.38	1,310
2018-02-13	$34.55	$34.55	$34.55	$34.55	$31.15	29
2018-02-12	$34.55	$34.55	$34.55	$34.55	$31.15	300
2018-02-09	$33.66	$33.66	$33.66	$33.66	$30.35	305
2018-02-08	$34.75	$34.75	$34.55	$34.55	$31.15	1,249
2018-02-07	$35.06	$35.06	$35.06	$35.06	$31.61	50
2018-02-06	$34.59	$35.06	$34.59	$35.06	$31.61	1,116
2018-02-05	$34.68	$34.68	$34.65	$34.65	$31.24	1,843
2018-02-02	$36.42	$36.42	$36.42	$36.42	$32.83	83
2018-02-01	$36.42	$36.42	$36.42	$36.42	$32.83	200
2018-01-31	$36.79	$36.79	$36.79	$36.79	$33.17	815
2018-01-30	$36.77	$36.77	$36.77	$36.77	$33.15	101
2018-01-29	$36.77	$36.77	$36.77	$36.77	$33.15	10
2018-01-26	$36.77	$36.77	$36.77	$36.77	$33.15	87
2018-01-25	$36.77	$36.77	$36.77	$36.77	$33.15	101
2018-01-24	$36.77	$36.77	$36.77	$36.77	$33.15	104
2018-01-23	$36.77	$36.77	$36.77	$36.77	$33.15	147
2018-01-22	$36.77	$36.77	$36.77	$36.77	$33.15	2
2018-01-19	$36.77	$36.77	$36.77	$36.77	$33.15	101
2018-01-18	$36.71	$36.71	$36.71	$36.71	$33.10	249
2018-01-17	$36.76	$36.76	$36.76	$36.76	$33.14	48
2018-01-16	$36.76	$36.76	$36.76	$36.76	$33.14	163
2018-01-12	$36.37	$36.37	$36.37	$36.37	$32.79	16
2018-01-11	$36.37	$36.37	$36.37	$36.37	$32.79	88
2018-01-10	$36.37	$36.37	$36.37	$36.37	$32.79	126
2018-01-09	$36.60	$36.60	$36.60	$36.60	$33.00	8
2018-01-08	$36.50	$36.60	$36.50	$36.60	$33.00	730
2018-01-05	$36.19	$36.19	$36.19	$36.19	$32.63	0
2018-01-04	$36.10	$36.19	$36.10	$36.19	$32.63	718
2018-01-03	$35.35	$35.35	$35.35	$35.35	$31.87	245
2018-01-02	$35.50	$35.50	$35.50	$35.50	$32.01	0
2017-12-29	$35.50	$35.50	$35.50	$35.50	$32.01	115
2017-12-28	$35.50	$35.50	$35.50	$35.50	$32.01	187
2017-12-27	$35.02	$35.02	$35.02	$35.02	$31.57	445
2017-12-26	$34.48	$34.48	$34.48	$34.48	$31.09	0
2017-12-22	$34.48	$34.48	$34.48	$34.48	$31.09	85
2017-12-21	$34.48	$34.48	$34.48	$34.48	$31.09	79
2017-12-20	$34.48	$34.48	$34.48	$34.48	$31.08	184
2017-12-19	$35.26	$35.26	$35.26	$35.26	$31.79	88
2017-12-18	$35.26	$35.26	$35.26	$35.26	$31.79	161
2017-12-15	$35.17	$35.17	$35.17	$35.17	$31.71	0
2017-12-14	$35.17	$35.17	$35.17	$35.17	$31.71	164
2017-12-13	$35.40	$35.40	$35.40	$35.40	$31.92	100
2017-12-12	$35.40	$35.40	$35.40	$35.40	$31.92	175
2017-12-11	$35.40	$35.40	$35.40	$35.40	$31.92	0
2017-12-08	$35.40	$35.40	$35.40	$35.40	$31.92	32
2017-12-07	$35.40	$35.40	$35.40	$35.40	$31.92	85
2017-12-06	$35.40	$35.40	$35.40	$35.40	$31.92	135
2017-12-05	$35.40	$35.40	$35.40	$35.40	$31.92	3,077
2017-12-04	$34.20	$34.20	$34.20	$34.20	$30.83	104
2017-12-01	$34.20	$34.20	$34.20	$34.20	$30.83	274
2017-11-30	$35.09	$35.09	$35.09	$35.09	$31.64	100
2017-11-29	$34.90	$34.90	$34.90	$34.90	$31.46	18
2017-11-28	$34.90	$34.90	$34.90	$34.90	$31.46	2,003
2017-11-27	$34.72	$34.72	$34.72	$34.72	$31.30	214
2017-11-24	$34.47	$34.47	$34.47	$34.47	$31.08	98
2017-11-22	$34.47	$34.47	$34.47	$34.47	$31.08	29
2017-11-21	$34.47	$34.47	$34.47	$34.47	$31.08	544
2017-11-20	$34.74	$34.74	$34.74	$34.74	$31.32	136
2017-11-17	$34.02	$34.02	$34.02	$34.02	$30.67	226
2017-11-16	$34.15	$34.15	$34.15	$34.15	$30.79	4
2017-11-15	$34.15	$34.15	$34.15	$34.15	$30.79	495
2017-11-14	$34.20	$34.20	$34.20	$34.20	$30.83	577
2017-11-13	$34.60	$34.60	$34.60	$34.60	$31.19	17
2017-11-10	$34.60	$34.60	$34.60	$34.60	$31.19	119
2017-11-09	$34.60	$34.60	$34.60	$34.60	$31.19	164
2017-11-08	$34.60	$34.60	$34.60	$34.60	$31.19	759
2017-11-07	$34.61	$34.61	$34.61	$34.61	$31.20	28
2017-11-06	$34.61	$34.61	$34.61	$34.61	$31.20	186
2017-11-03	$34.85	$34.85	$34.85	$34.85	$31.42	408
2017-11-02	$34.97	$34.97	$34.97	$34.97	$31.53	11
2017-11-01	$34.97	$34.97	$34.97	$34.97	$31.53	40
2017-10-31	$34.97	$34.97	$34.97	$34.97	$31.53	158
2017-10-30	$33.71	$34.73	$33.71	$34.64	$31.23	616
2017-10-27	$34.38	$34.38	$34.38	$34.38	$31.00	98
2017-10-26	$34.38	$34.38	$34.38	$34.38	$31.00	0
2017-10-25	$34.38	$34.38	$34.38	$34.38	$31.00	117
2017-10-24	$34.38	$34.38	$34.38	$34.38	$31.00	209
2017-10-23	$34.07	$34.07	$34.07	$34.07	$30.71	216
2017-10-20	$34.07	$34.07	$34.07	$34.07	$30.72	57
2017-10-19	$34.07	$34.07	$34.07	$34.07	$30.72	381
2017-10-18	$34.40	$34.56	$34.40	$34.56	$31.16	639
2017-10-17	$34.42	$34.42	$34.42	$34.42	$31.03	1,000
2017-10-16	$34.72	$34.72	$34.72	$34.72	$31.30	160
2017-10-13	$36.45	$36.45	$36.45	$36.45	$32.86	0
2017-10-12	$36.15	$36.45	$36.15	$36.45	$32.86	320
2017-10-11	$36.56	$36.56	$36.56	$36.56	$32.96	56
2017-10-10	$36.56	$36.56	$36.56	$36.56	$32.96	104
2017-10-09	$36.11	$36.11	$36.11	$36.11	$32.56	0
2017-10-06	$36.11	$36.11	$36.11	$36.11	$32.56	75
2017-10-05	$36.11	$36.11	$36.11	$36.11	$32.56	180
2017-10-04	$36.43	$36.43	$36.43	$36.43	$32.84	662
2017-10-03	$36.30	$36.30	$36.30	$36.30	$32.73	319
2017-10-02	$36.67	$36.67	$36.67	$36.67	$33.06	864
2017-09-29	$36.60	$36.60	$36.60	$36.60	$33.00	0
2017-09-28	$36.60	$36.60	$36.60	$36.60	$33.00	230
2017-09-27	$36.60	$36.60	$36.60	$36.60	$33.00	137
2017-09-26	$36.81	$36.81	$36.81	$36.81	$33.19	1,000
2017-09-25	$36.40	$37.28	$36.40	$37.00	$33.36	761
2017-09-22	$36.81	$36.81	$36.81	$36.81	$33.19	17
2017-09-21	$36.81	$36.81	$36.81	$36.81	$33.19	20
2017-09-20	$36.81	$36.81	$36.81	$36.81	$33.19	186
2017-09-19	$36.57	$36.57	$36.57	$36.57	$32.97	926
2017-09-18	$36.75	$36.75	$36.70	$36.70	$33.09	497
2017-09-15	$35.97	$35.97	$35.97	$35.97	$32.43	0
2017-09-14	$35.97	$35.97	$35.97	$35.97	$32.43	14
2017-09-13	$35.97	$35.97	$35.97	$35.97	$32.43	2
2017-09-12	$35.97	$35.97	$35.97	$35.97	$32.43	154
2017-09-11	$35.97	$35.97	$35.97	$35.97	$32.43	0
2017-09-08	$35.97	$35.97	$35.97	$35.97	$32.43	27
2017-09-07	$35.97	$35.97	$35.97	$35.97	$32.43	181
2017-09-06	$35.97	$35.97	$35.97	$35.97	$32.43	115
2017-09-05	$35.97	$35.97	$35.97	$35.97	$32.43	184
2017-09-01	$36.13	$36.13	$36.13	$36.13	$32.57	21
2017-08-31	$35.85	$36.13	$35.85	$36.13	$32.57	1,203
2017-08-30	$35.64	$35.64	$35.64	$35.64	$32.13	167
2017-08-29	$35.53	$35.53	$35.53	$35.53	$32.03	158
2017-08-28	$35.53	$35.53	$35.53	$35.53	$32.03	526
2017-08-25	$35.45	$35.45	$35.45	$35.45	$31.96	2,512
2017-08-24	$35.34	$35.34	$35.34	$35.34	$31.86	0
2017-08-23	$34.80	$35.34	$34.80	$35.34	$31.86	352
2017-08-22	$35.25	$35.25	$35.25	$35.25	$31.78	957
2017-08-21	$35.34	$35.34	$35.34	$35.34	$31.86	54
2017-08-18	$35.34	$35.34	$35.34	$35.34	$31.86	133
2017-08-17	$34.81	$35.34	$34.81	$35.34	$31.86	2,533
2017-08-16	$35.25	$35.25	$35.25	$35.25	$31.78	113
2017-08-15	$34.93	$34.93	$34.93	$34.93	$31.49	113
2017-08-14	$34.71	$34.71	$34.71	$34.71	$31.29	178
2017-08-11	$34.29	$34.29	$34.29	$34.29	$30.91	200
2017-08-10	$34.79	$34.85	$34.79	$34.85	$31.42	548
2017-08-09	$35.18	$35.18	$35.18	$35.18	$31.72	212
2017-08-08	$34.93	$34.93	$34.93	$34.93	$31.49	37
2017-08-07	$34.93	$34.93	$34.93	$34.93	$31.49	377
2017-08-04	$34.68	$35.49	$34.68	$34.68	$31.27	497
2017-08-03	$35.44	$35.44	$35.44	$35.44	$31.95	1,011
2017-08-02	$34.95	$34.95	$34.95	$34.95	$31.51	40
2017-08-01	$34.95	$34.95	$34.95	$34.95	$31.51	292
2017-07-31	$34.64	$34.64	$34.64	$34.64	$31.23	299
2017-07-28	$34.64	$34.64	$34.64	$34.64	$31.23	270
2017-07-27	$34.74	$34.74	$34.74	$34.74	$31.32	150
2017-07-26	$34.55	$34.80	$34.55	$34.80	$31.37	2,965
2017-07-25	$34.64	$34.64	$34.64	$34.64	$31.23	72
2017-07-24	$34.99	$34.99	$34.64	$34.64	$31.23	357
2017-07-21	$35.48	$35.48	$35.48	$35.48	$31.99	183
2017-07-20	$35.15	$35.26	$35.15	$35.26	$31.79	913
2017-07-19	$35.70	$35.70	$35.70	$35.70	$32.19	233
2017-07-18	$35.28	$35.28	$34.83	$34.83	$31.40	300
2017-07-17	$32.92	$32.92	$32.92	$32.92	$29.68	0
2017-07-14	$32.92	$32.92	$32.92	$32.92	$29.68	2,610
2017-07-13	$33.70	$33.70	$33.70	$33.70	$30.38	3
2017-07-12	$33.70	$33.70	$33.70	$33.70	$30.38	650
2017-07-11	$33.25	$33.25	$33.25	$33.25	$29.98	242
2017-07-10	$33.19	$33.19	$33.19	$33.19	$29.92	252
2017-07-07	$33.02	$33.02	$33.02	$33.02	$29.77	222
2017-07-06	$33.04	$33.04	$33.04	$33.04	$29.79	0
2017-07-05	$33.04	$33.04	$33.04	$33.04	$29.79	599
2017-07-03	$32.88	$32.88	$32.88	$32.88	$29.64	0
2017-06-30	$32.88	$32.88	$32.88	$32.88	$29.64	392
2017-06-29	$32.56	$32.56	$32.56	$32.56	$29.35	17
2017-06-28	$32.56	$32.56	$32.56	$32.56	$29.35	101
2017-06-27	$31.85	$31.85	$31.85	$31.85	$28.71	57
2017-06-26	$31.85	$31.85	$31.85	$31.85	$28.71	0
2017-06-23	$31.85	$31.85	$31.85	$31.85	$28.71	141
2017-06-22	$31.85	$31.85	$31.85	$31.85	$28.71	63
2017-06-21	$31.85	$31.85	$31.85	$31.85	$28.71	107
2017-06-20	$31.85	$31.85	$31.85	$31.85	$28.71	57
2017-06-19	$32.33	$32.53	$31.65	$31.85	$28.71	834
2017-06-16	$32.58	$32.58	$32.58	$32.58	$29.37	94
2017-06-15	$32.58	$32.58	$32.58	$32.58	$29.37	61
2017-06-14	$32.58	$32.58	$32.58	$32.58	$29.37	5
2017-06-13	$32.58	$32.58	$32.58	$32.58	$29.37	0
2017-06-12	$32.58	$32.58	$32.58	$32.58	$29.37	153
2017-06-09	$32.58	$32.58	$32.58	$32.58	$29.37	417
2017-06-08	$32.07	$32.07	$32.07	$32.07	$28.91	215
2017-06-07	$32.43	$32.43	$32.43	$32.43	$29.24	38
2017-06-06	$32.43	$32.43	$32.43	$32.43	$29.24	60
2017-06-05	$32.43	$32.43	$32.43	$32.43	$29.24	5
2017-06-02	$32.43	$32.43	$32.43	$32.43	$29.24	14
2017-06-01	$32.43	$32.43	$32.43	$32.43	$29.24	215
2017-05-31	$32.05	$32.05	$32.05	$32.05	$28.90	113
2017-05-30	$32.01	$32.01	$32.01	$32.01	$28.86	136
2017-05-26	$31.65	$31.65	$31.65	$31.65	$28.53	41
2017-05-25	$31.65	$31.65	$31.65	$31.65	$28.53	82
2017-05-24	$31.65	$31.65	$31.65	$31.65	$28.53	151
2017-05-23	$31.64	$31.64	$31.64	$31.64	$28.53	305
2017-05-22	$30.50	$30.50	$30.50	$30.50	$27.50	0
2017-05-19	$30.50	$30.50	$30.50	$30.50	$27.50	16
2017-05-18	$30.50	$30.50	$30.50	$30.50	$27.50	184
2017-05-17	$30.50	$30.50	$30.50	$30.50	$27.50	568
2017-05-16	$30.58	$30.58	$30.58	$30.58	$26.60	200
2017-05-15	$30.60	$30.60	$30.60	$30.60	$26.62	200
2017-05-12	$30.00	$30.00	$30.00	$30.00	$26.10	142
2017-05-11	$30.00	$30.00	$30.00	$30.00	$26.10	79
2017-05-10	$30.07	$30.07	$30.00	$30.00	$26.10	800
2017-05-09	$31.31	$31.31	$31.31	$31.31	$26.65	96
2017-05-08	$31.31	$31.31	$31.31	$31.31	$26.65	322
2017-05-05	$31.33	$31.33	$31.33	$31.33	$26.66	0
2017-05-04	$31.10	$31.35	$31.10	$31.33	$26.66	608
2017-05-03	$30.88	$30.88	$30.88	$30.88	$26.28	102
2017-05-02	$30.68	$30.72	$30.68	$30.72	$26.14	336
2017-05-01	$30.23	$30.23	$30.23	$30.23	$25.73	200
2017-04-28	$29.04	$29.04	$29.04	$29.04	$24.71	12
2017-04-27	$29.04	$29.04	$29.04	$29.04	$24.71	55
2017-04-26	$29.04	$29.04	$29.04	$29.04	$24.71	54
2017-04-25	$29.04	$29.04	$29.04	$29.04	$24.71	0
2017-04-24	$29.04	$29.04	$29.04	$29.04	$24.71	35
2017-04-21	$29.04	$29.04	$29.04	$29.04	$24.71	26
2017-04-20	$29.04	$29.04	$29.04	$29.04	$24.71	88
2017-04-19	$29.04	$29.04	$29.04	$29.04	$24.71	100
2017-04-18	$29.37	$29.37	$29.37	$29.37	$25.00	55
2017-04-17	$29.37	$29.37	$29.37	$29.37	$25.00	109
2017-04-13	$29.37	$29.37	$29.37	$29.37	$25.00	210
2017-04-12	$28.97	$28.97	$28.97	$28.97	$24.65	197
2017-04-11	$28.17	$28.17	$28.17	$28.17	$23.97	0
2017-04-10	$28.17	$28.17	$28.17	$28.17	$23.97	52
2017-04-07	$28.17	$28.17	$28.17	$28.17	$23.97	0
2017-04-06	$28.17	$28.17	$28.17	$28.17	$23.97	7
2017-04-05	$28.17	$28.17	$28.17	$28.17	$23.97	805
2017-04-04	$28.41	$28.41	$28.41	$28.41	$24.18	77
2017-04-03	$28.41	$28.41	$28.41	$28.41	$24.18	3
2017-03-31	$28.38	$28.41	$28.38	$28.41	$24.18	4,017
2017-03-30	$27.73	$27.73	$27.73	$27.73	$23.60	11
2017-03-29	$27.73	$27.73	$27.73	$27.73	$23.60	641
2017-03-28	$28.13	$28.13	$28.13	$28.13	$23.94	6
2017-03-27	$28.13	$28.13	$28.13	$28.13	$23.94	202
2017-03-24	$28.46	$28.46	$28.46	$28.46	$24.22	265
2017-03-23	$27.81	$27.81	$27.81	$27.81	$23.67	501
2017-03-22	$27.81	$27.81	$27.81	$27.81	$23.67	3
2017-03-21	$27.81	$27.81	$27.81	$27.81	$23.67	0
2017-03-20	$27.81	$27.81	$27.81	$27.81	$23.67	19
2017-03-17	$27.81	$27.81	$27.81	$27.81	$23.67	65
2017-03-16	$27.81	$27.81	$27.81	$27.81	$23.67	1
2017-03-15	$27.80	$27.81	$27.80	$27.81	$23.67	250
2017-03-14	$27.80	$27.80	$27.80	$27.80	$23.66	253
2017-03-13	$27.70	$27.70	$27.70	$27.70	$23.57	8
2017-03-10	$27.70	$27.70	$27.70	$27.70	$23.57	37
2017-03-09	$27.70	$27.70	$27.70	$27.70	$23.57	140
2017-03-08	$27.77	$27.77	$27.77	$27.77	$23.63	6
2017-03-07	$27.77	$27.77	$27.77	$27.77	$23.63	151
2017-03-06	$27.67	$27.67	$27.64	$27.64	$23.52	300
2017-03-03	$27.81	$27.81	$27.81	$27.81	$23.67	159
2017-03-02	$28.37	$28.37	$28.37	$28.37	$24.14	152
2017-03-01	$28.37	$28.37	$28.37	$28.37	$24.14	58
2017-02-28	$28.37	$28.37	$28.37	$28.37	$24.14	0
2017-02-27	$28.37	$28.37	$28.37	$28.37	$24.14	103
2017-02-24	$28.06	$28.06	$28.06	$28.06	$23.88	1,795
2017-02-23	$28.06	$28.06	$28.06	$28.06	$23.88	86
2017-02-22	$28.06	$28.06	$28.06	$28.06	$23.88	44
2017-02-21	$28.06	$28.06	$28.06	$28.06	$23.88	246
2017-02-17	$27.90	$27.90	$27.90	$27.90	$23.74	0
2017-02-16	$27.71	$27.90	$27.60	$27.90	$23.74	1,485
2017-02-15	$27.33	$27.33	$27.33	$27.33	$23.26	100
2017-02-14	$27.51	$27.51	$27.51	$27.51	$23.41	196
2017-02-13	$27.51	$27.51	$27.51	$27.51	$23.41	0
2017-02-10	$27.51	$27.51	$27.51	$27.51	$23.41	82
2017-02-09	$27.51	$27.51	$27.51	$27.51	$23.41	221
2017-02-08	$27.26	$27.26	$27.26	$27.26	$23.20	134
2017-02-07	$27.26	$27.26	$27.26	$27.26	$23.20	0
2017-02-06	$27.26	$27.26	$27.26	$27.26	$23.20	207
2017-02-03	$27.36	$27.36	$27.36	$27.36	$23.28	542
2017-02-02	$27.07	$27.07	$27.07	$27.07	$23.04	24
2017-02-01	$27.07	$27.07	$27.07	$27.07	$23.04	63
2017-01-31	$27.07	$27.07	$27.07	$27.07	$23.04	3
2017-01-30	$27.07	$27.07	$27.07	$27.07	$23.04	124
2017-01-27	$26.96	$26.96	$26.96	$26.96	$22.94	115
2017-01-26	$26.96	$26.96	$26.96	$26.96	$22.94	1,367
2017-01-25	$26.94	$26.94	$26.94	$26.94	$22.93	122
2017-01-24	$26.88	$26.88	$26.88	$26.88	$22.88	365
2017-01-23	$26.59	$26.59	$26.59	$26.59	$22.63	95
2017-01-20	$26.59	$26.59	$26.59	$26.59	$22.63	90
2017-01-19	$26.59	$26.59	$26.59	$26.59	$22.63	2,085
2017-01-18	$26.69	$26.69	$26.69	$26.69	$22.71	14
2017-01-17	$26.69	$26.69	$26.69	$26.69	$22.71	1,007
2017-01-13	$26.94	$26.94	$26.94	$26.94	$22.93	6
2017-01-12	$26.94	$26.94	$26.94	$26.94	$22.93	58
2017-01-11	$26.60	$26.94	$26.60	$26.94	$22.93	1,855
2017-01-10	$26.97	$26.97	$26.97	$26.97	$22.95	88
2017-01-09	$26.97	$26.97	$26.97	$26.97	$22.95	146
2017-01-06	$26.97	$26.97	$26.97	$26.97	$22.95	419
2017-01-05	$26.66	$26.66	$26.66	$26.66	$22.69	110
2017-01-04	$26.55	$26.55	$26.55	$26.55	$22.60	25
2017-01-03	$26.55	$26.55	$26.55	$26.55	$22.60	182
2016-12-30	$26.55	$26.55	$26.55	$26.55	$22.60	93
2016-12-29	$26.55	$26.55	$26.55	$26.55	$22.60	0
2016-12-28	$26.55	$26.55	$26.55	$26.55	$22.60	86
2016-12-27	$26.55	$26.55	$26.55	$26.55	$22.60	296
2016-12-23	$26.03	$26.03	$26.03	$26.03	$22.15	42
2016-12-22	$26.03	$26.03	$26.03	$26.03	$22.15	100
2016-12-21	$26.57	$26.57	$26.57	$26.57	$22.61	75
2016-12-20	$26.57	$26.57	$26.57	$26.57	$22.61	227
2016-12-19	$26.57	$26.57	$26.57	$26.57	$22.61	419
2016-12-16	$26.07	$26.07	$26.07	$26.07	$22.19	107
2016-12-15	$26.38	$26.38	$26.07	$26.07	$22.19	630
2016-12-14	$26.45	$26.45	$26.45	$26.45	$22.51	186
2016-12-13	$26.02	$26.02	$26.02	$26.02	$22.14	102
2016-12-12	$26.02	$26.02	$26.02	$26.02	$22.14	212
2016-12-09	$26.06	$26.06	$26.06	$26.06	$22.18	302
2016-12-08	$26.16	$26.16	$26.16	$26.16	$22.26	0
2016-12-07	$26.05	$26.16	$26.05	$26.16	$22.26	1,460
2016-12-06	$25.70	$25.70	$25.70	$25.70	$21.87	117
2016-12-05	$25.70	$25.70	$25.70	$25.70	$21.87	0
2016-12-02	$25.70	$25.70	$25.70	$25.70	$21.87	5
2016-12-01	$25.70	$25.70	$25.70	$25.70	$21.87	3,732
2016-11-30	$25.85	$25.85	$25.85	$25.85	$22.00	116
2016-11-29	$25.85	$25.85	$25.85	$25.85	$22.00	587
2016-11-28	$25.66	$25.70	$25.66	$25.70	$21.87	2,385
2016-11-25	$25.39	$25.39	$25.39	$25.39	$21.61	0
2016-11-23	$25.39	$25.39	$25.39	$25.39	$21.61	37
2016-11-22	$25.39	$25.39	$25.39	$25.39	$21.61	90
2016-11-21	$25.39	$25.39	$25.39	$25.39	$21.61	72
2016-11-18	$25.39	$25.39	$25.39	$25.39	$21.61	16
2016-11-17	$25.39	$25.39	$25.39	$25.39	$21.61	224
2016-11-16	$25.13	$25.13	$25.13	$25.13	$21.39	104
2016-11-15	$25.15	$25.15	$25.15	$25.15	$21.40	393
2016-11-14	$26.05	$26.05	$26.05	$26.05	$22.17	47
2016-11-11	$26.05	$26.05	$26.05	$26.05	$22.17	37
2016-11-10	$25.96	$26.05	$25.96	$26.05	$22.17	220
2016-11-09	$27.16	$27.16	$27.16	$27.16	$23.11	161
2016-11-08	$27.16	$27.16	$27.16	$27.16	$23.11	826
2016-11-07	$27.62	$27.62	$27.62	$27.62	$23.51	0
2016-11-04	$27.62	$27.62	$27.62	$27.62	$23.51	147
2016-11-03	$27.62	$27.62	$27.62	$27.62	$23.51	0
2016-11-02	$27.62	$27.62	$27.62	$27.62	$23.51	7
2016-11-01	$27.62	$27.62	$27.62	$27.62	$23.51	150
2016-10-31	$26.99	$26.99	$26.99	$26.99	$22.97	68
2016-10-28	$26.68	$26.99	$26.68	$26.99	$22.97	470
2016-10-27	$26.94	$26.94	$26.94	$26.94	$22.93	207
2016-10-26	$27.16	$27.16	$27.16	$27.16	$23.11	217
2016-10-25	$26.88	$26.88	$26.88	$26.88	$22.88	481
2016-10-24	$26.88	$26.88	$26.88	$26.88	$22.88	142
2016-10-21	$26.88	$26.88	$26.88	$26.88	$22.88	98
2016-10-20	$26.88	$26.88	$26.88	$26.88	$22.88	162
2016-10-19	$27.00	$27.00	$27.00	$27.00	$22.98	83
2016-10-18	$27.10	$27.10	$27.00	$27.00	$22.98	358
2016-10-17	$29.09	$29.09	$29.09	$29.09	$24.76	39
2016-10-14	$29.09	$29.09	$29.09	$29.09	$24.76	70
2016-10-13	$29.09	$29.09	$29.09	$29.09	$24.76	0
2016-10-12	$29.09	$29.09	$29.09	$29.09	$24.76	0
2016-10-11	$29.09	$29.09	$29.09	$29.09	$24.76	148
2016-10-10	$29.09	$29.09	$29.09	$29.09	$24.76	0
2016-10-07	$29.09	$29.09	$29.09	$29.09	$24.76	76
2016-10-06	$29.09	$29.09	$29.09	$29.09	$24.76	49
2016-10-05	$29.09	$29.09	$29.09	$29.09	$24.76	265
2016-10-04	$29.05	$29.05	$29.05	$29.05	$24.72	88
2016-10-03	$29.05	$29.05	$29.05	$29.05	$24.72	7
2016-09-30	$29.05	$29.05	$29.05	$29.05	$24.72	65
2016-09-29	$29.05	$29.05	$29.05	$29.05	$24.72	144
2016-09-28	$28.89	$29.04	$28.89	$29.04	$24.71	774
2016-09-27	$28.91	$28.91	$28.91	$28.91	$24.60	50
2016-09-26	$28.91	$28.91	$28.91	$28.91	$24.60	737
2016-09-23	$29.14	$29.14	$29.14	$29.14	$24.80	133
2016-09-22	$29.30	$29.30	$29.30	$29.30	$24.94	124
2016-09-21	$28.78	$28.78	$28.78	$28.78	$24.49	55
2016-09-20	$28.78	$28.78	$28.78	$28.78	$24.49	2
2016-09-19	$28.46	$28.78	$28.46	$28.78	$24.49	790
2016-09-16	$28.40	$28.40	$28.40	$28.40	$24.17	253
2016-09-15	$28.76	$28.76	$28.76	$28.76	$24.48	16
2016-09-14	$28.76	$28.76	$28.76	$28.76	$24.48	224
2016-09-13	$28.45	$28.45	$28.45	$28.45	$24.21	133
2016-09-12	$29.15	$29.15	$29.15	$29.15	$24.81	37
2016-09-09	$29.15	$29.15	$29.15	$29.15	$24.81	3
2016-09-08	$29.15	$29.15	$29.15	$29.15	$24.81	273
2016-09-07	$28.58	$28.58	$28.58	$28.58	$24.32	97
2016-09-06	$28.58	$28.58	$28.58	$28.58	$24.32	112
2016-09-02	$28.58	$28.58	$28.58	$28.58	$24.32	108
2016-09-01	$27.80	$27.80	$27.80	$27.80	$23.66	125
2016-08-31	$28.06	$28.06	$28.06	$28.06	$23.88	170
2016-08-30	$28.35	$28.35	$28.35	$28.35	$24.13	613
2016-08-29	$28.65	$28.65	$28.65	$28.65	$24.38	0
2016-08-26	$28.65	$28.65	$28.65	$28.65	$24.38	96
2016-08-25	$28.82	$28.82	$28.65	$28.65	$24.38	1,726
2016-08-24	$28.95	$28.95	$28.95	$28.95	$24.64	145
2016-08-23	$28.55	$28.55	$28.55	$28.55	$24.30	0
2016-08-22	$28.45	$28.55	$28.45	$28.55	$24.30	10,276
2016-08-19	$28.70	$28.70	$28.70	$28.70	$24.42	149
2016-08-18	$28.70	$28.70	$28.70	$28.70	$24.42	510
2016-08-17	$28.83	$28.83	$28.83	$28.83	$24.54	86
2016-08-16	$28.83	$28.83	$28.83	$28.83	$24.54	464
2016-08-15	$27.69	$27.69	$27.69	$27.69	$23.57	66
2016-08-12	$27.69	$27.69	$27.69	$27.69	$23.57	57
2016-08-11	$27.69	$27.69	$27.69	$27.69	$23.57	98
2016-08-10	$27.69	$27.69	$27.69	$27.69	$23.57	0
2016-08-09	$27.69	$27.69	$27.69	$27.69	$23.57	10
2016-08-08	$27.69	$27.69	$27.69	$27.69	$23.57	164
2016-08-05	$27.55	$27.55	$27.55	$27.55	$23.45	68
2016-08-04	$27.55	$27.55	$27.55	$27.55	$23.45	38
2016-08-03	$27.55	$27.55	$27.55	$27.55	$23.45	220
2016-08-02	$27.98	$27.98	$27.98	$27.98	$23.81	46
2016-08-01	$27.98	$27.98	$27.98	$27.98	$23.81	34
2016-07-29	$27.98	$27.98	$27.98	$27.98	$23.81	250
2016-07-28	$27.67	$27.67	$27.67	$27.67	$23.55	21,518
2016-07-27	$27.48	$27.48	$27.48	$27.48	$23.38	44
2016-07-26	$27.48	$27.48	$27.48	$27.48	$23.38	688
2016-07-25	$27.50	$27.79	$27.50	$27.79	$23.65	3,687
2016-07-22	$27.73	$27.73	$27.73	$27.73	$23.60	850
2016-07-21	$27.50	$27.50	$27.50	$27.50	$23.40	20
2016-07-20	$27.50	$27.50	$27.50	$27.50	$23.40	110
2016-07-19	$27.51	$27.51	$27.50	$27.50	$23.40	316
2016-07-18	$27.99	$27.99	$27.99	$27.99	$23.82	13
2016-07-15	$27.99	$27.99	$27.99	$27.99	$23.82	108
2016-07-14	$27.75	$27.99	$27.75	$27.99	$23.82	2,296
2016-07-13	$27.30	$27.30	$27.30	$27.30	$23.23	127
2016-07-12	$27.30	$27.30	$27.30	$27.30	$23.23	88
2016-07-11	$27.30	$27.30	$27.30	$27.30	$23.23	26
2016-07-08	$27.30	$27.30	$27.30	$27.30	$23.23	127
2016-07-07	$27.30	$27.30	$27.30	$27.30	$23.23	6
2016-07-06	$27.12	$27.30	$27.12	$27.30	$23.23	3,633
2016-07-05	$27.24	$27.24	$27.24	$27.24	$23.18	169
2016-07-01	$27.75	$27.75	$27.75	$27.75	$23.62	0
2016-06-30	$27.75	$27.75	$27.75	$27.75	$23.62	12
2016-06-29	$27.54	$27.75	$27.54	$27.75	$23.62	340
2016-06-28	$27.35	$27.35	$27.35	$27.35	$23.28	131
2016-06-27	$27.35	$27.35	$27.35	$27.35	$23.28	2,213
2016-06-24	$27.35	$27.35	$27.35	$27.35	$23.28	2,322
2016-06-23	$29.10	$29.10	$29.10	$29.10	$24.77	235
2016-06-22	$28.71	$28.71	$28.71	$28.71	$24.43	473
2016-06-21	$28.45	$28.45	$28.45	$28.45	$24.21	2,639
2016-06-20	$27.79	$27.79	$27.79	$27.79	$23.65	2,508
2016-06-17	$27.79	$27.79	$27.79	$27.79	$23.65	5,073
2016-06-16	$27.68	$27.75	$27.68	$27.75	$23.62	496
2016-06-15	$27.75	$27.75	$27.75	$27.75	$23.62	141
2016-06-14	$27.05	$27.05	$27.05	$27.05	$23.02	65
2016-06-13	$27.05	$27.05	$27.05	$27.05	$23.02	690
2016-06-10	$28.15	$28.15	$28.15	$28.15	$23.96	17
2016-06-09	$28.15	$28.15	$28.15	$28.15	$23.96	0
2016-06-08	$28.15	$28.15	$28.15	$28.15	$23.96	10
2016-06-07	$28.15	$28.15	$28.15	$28.15	$23.96	4
2016-06-06	$28.15	$28.15	$28.15	$28.15	$23.96	10
2016-06-03	$28.15	$28.15	$28.15	$28.15	$23.96	3
2016-06-02	$28.15	$28.15	$28.15	$28.15	$23.96	338
2016-06-01	$28.20	$28.20	$28.20	$28.20	$24.00	207
2016-05-31	$28.30	$28.30	$28.15	$28.20	$24.00	1,000
2016-05-27	$28.29	$28.29	$28.29	$28.29	$24.08	622
2016-05-26	$28.10	$28.10	$28.10	$28.10	$23.91	0
2016-05-25	$28.10	$28.10	$28.10	$28.10	$23.91	542
2016-05-24	$27.85	$27.86	$27.73	$27.73	$23.60	597
2016-05-23	$27.60	$27.60	$27.60	$27.60	$23.49	0
2016-05-20	$27.60	$27.60	$27.60	$27.60	$23.49	0
2016-05-19	$27.60	$27.60	$27.60	$27.60	$23.49	89
2016-05-18	$27.60	$27.60	$27.60	$27.60	$23.49	69
2016-05-17	$27.80	$27.80	$27.60	$27.60	$23.49	500
2016-05-16	$27.50	$27.50	$27.50	$27.50	$23.40	102
2016-05-13	$27.50	$27.50	$27.50	$27.50	$23.40	469
2016-05-12	$27.80	$27.80	$27.45	$27.45	$23.36	558
2016-05-11	$27.30	$27.30	$27.30	$27.30	$23.23	181
2016-05-10	$27.30	$27.30	$27.30	$27.30	$22.40	36
2016-05-09	$27.30	$27.30	$27.30	$27.30	$22.40	12
2016-05-06	$27.30	$27.30	$27.30	$27.30	$22.40	261
2016-05-05	$27.88	$28.59	$27.40	$27.40	$22.49	856
2016-05-04	$27.96	$28.65	$27.96	$28.65	$23.51	323
2016-05-03	$29.15	$29.15	$28.94	$28.94	$23.24	462
2016-05-02	$29.15	$29.15	$29.15	$29.15	$23.42	740
2016-04-29	$28.85	$28.85	$28.85	$28.85	$23.18	251
2016-04-28	$28.85	$28.85	$28.85	$28.85	$23.18	789
2016-04-27	$28.95	$28.95	$28.95	$28.95	$23.26	4
2016-04-26	$28.95	$28.95	$28.95	$28.95	$23.26	144
2016-04-25	$28.60	$28.60	$28.60	$28.60	$22.98	0
2016-04-22	$28.40	$28.60	$28.40	$28.60	$22.98	1,852
2016-04-21	$28.55	$28.64	$28.55	$28.64	$23.01	872
2016-04-20	$29.25	$29.25	$29.25	$29.25	$23.50	100
2016-04-19	$28.45	$28.45	$28.45	$28.45	$22.86	0
2016-04-18	$28.45	$28.45	$28.45	$28.45	$22.86	140
2016-04-15	$28.10	$28.10	$28.10	$28.10	$22.57	0
2016-04-14	$28.10	$28.10	$28.10	$28.10	$22.57	66
2016-04-13	$28.14	$28.24	$28.10	$28.10	$22.57	507
2016-04-12	$28.73	$28.85	$28.73	$28.85	$23.18	508
2016-04-11	$29.09	$29.09	$29.09	$29.09	$23.37	443
2016-04-08	$28.95	$28.95	$28.95	$28.95	$23.26	150
2016-04-07	$28.50	$28.50	$28.50	$28.50	$22.90	113
2016-04-06	$27.69	$27.69	$27.69	$27.69	$22.24	87
2016-04-05	$28.00	$28.00	$27.69	$27.69	$22.24	1,256
2016-04-04	$28.55	$28.55	$28.55	$28.55	$22.94	943
2016-04-01	$28.30	$28.55	$28.11	$28.11	$22.58	3,908
2016-03-31	$28.40	$28.61	$28.35	$28.35	$22.77	3,443
2016-03-30	$28.36	$28.36	$28.16	$28.16	$22.62	583
2016-03-29	$28.00	$28.36	$28.00	$28.36	$22.78	7,420
2016-03-28	$27.75	$27.79	$26.85	$26.85	$21.57	2,252
2016-03-24	$27.75	$27.75	$27.75	$27.75	$22.29	128
2016-03-23	$27.58	$27.58	$27.58	$27.58	$22.15	145
2016-03-22	$28.00	$28.00	$27.45	$27.45	$22.05	559
2016-03-21	$28.06	$28.06	$28.06	$28.06	$22.54	0
2016-03-18	$28.06	$28.06	$28.06	$28.06	$22.54	0
2016-03-17	$27.90	$28.06	$27.75	$28.06	$22.54	750
2016-03-16	$27.24	$27.90	$27.24	$27.90	$22.41	584
2016-03-15	$27.75	$27.75	$27.75	$27.75	$22.29	396
2016-03-14	$28.00	$28.00	$28.00	$28.00	$22.49	3
2016-03-11	$27.46	$28.00	$27.46	$28.00	$22.49	250
2016-03-10	$26.90	$27.46	$26.90	$27.46	$22.06	799
2016-03-09	$27.20	$27.20	$27.20	$27.20	$21.85	57
2016-03-08	$27.20	$27.20	$27.20	$27.20	$21.85	79
2016-03-07	$27.20	$27.20	$27.20	$27.20	$21.85	18
2016-03-04	$27.20	$27.20	$27.20	$27.20	$21.85	676
2016-03-03	$26.70	$26.70	$26.70	$26.70	$21.45	881
2016-03-02	$26.00	$26.24	$26.00	$26.24	$21.08	620
2016-03-01	$26.60	$26.60	$26.42	$26.42	$21.22	617
2016-02-29	$26.41	$26.41	$26.41	$26.41	$21.22	167
2016-02-26	$26.44	$26.44	$26.41	$26.41	$21.22	2,131
2016-02-25	$26.64	$26.64	$26.64	$26.64	$21.40	9
2016-02-24	$26.64	$26.64	$26.64	$26.64	$21.40	251
2016-02-23	$26.64	$26.64	$26.64	$26.64	$21.40	173
2016-02-22	$26.64	$26.64	$26.64	$26.64	$21.40	277
2016-02-19	$26.31	$26.60	$26.31	$26.60	$21.37	294
2016-02-18	$26.65	$26.65	$26.65	$26.65	$21.41	84
2016-02-17	$26.60	$26.65	$26.60	$26.65	$21.41	596
2016-02-16	$25.90	$25.90	$25.90	$25.90	$20.81	47
2016-02-12	$25.90	$25.90	$25.90	$25.90	$20.81	245
2016-02-11	$26.27	$26.27	$26.27	$26.27	$21.10	95
2016-02-10	$26.45	$26.45	$25.97	$26.27	$21.10	1,789
2016-02-09	$26.23	$26.33	$26.17	$26.17	$21.02	1,447
2016-02-08	$26.15	$26.15	$26.15	$26.15	$21.01	243
2016-02-05	$26.72	$26.72	$26.63	$26.70	$21.45	1,516
2016-02-04	$26.45	$26.45	$26.45	$26.45	$21.25	340
2016-02-03	$25.95	$26.30	$25.95	$26.30	$21.13	955
2016-02-02	$26.28	$26.28	$26.28	$26.28	$21.11	326
2016-02-01	$26.45	$26.45	$26.28	$26.28	$21.11	1,432
2016-01-29	$26.19	$26.19	$26.19	$26.19	$21.04	0
2016-01-28	$26.15	$26.19	$26.15	$26.19	$21.04	1,040
2016-01-27	$26.04	$26.10	$25.87	$25.87	$20.78	719
2016-01-26	$25.98	$25.98	$25.98	$25.98	$20.87	122
2016-01-25	$25.85	$25.85	$25.85	$25.85	$20.77	532
2016-01-22	$25.46	$25.70	$25.42	$25.42	$20.42	910
2016-01-21	$25.15	$25.15	$25.15	$25.15	$20.20	457
2016-01-20	$25.38	$25.45	$25.38	$25.45	$20.45	400
2016-01-19	$26.43	$26.43	$26.43	$26.43	$21.23	379
2016-01-15	$25.23	$25.31	$25.23	$25.31	$20.33	543
2016-01-14	$25.65	$25.75	$25.65	$25.75	$20.69	689
2016-01-13	$25.90	$26.00	$25.90	$26.00	$20.89	340
2016-01-12	$26.00	$26.00	$25.83	$25.83	$20.75	343
2016-01-11	$25.74	$25.74	$25.74	$25.74	$20.68	394
2016-01-08	$25.76	$25.76	$25.76	$25.76	$20.69	207
2016-01-07	$25.81	$26.05	$25.81	$26.05	$20.93	1,779
2016-01-06	$28.00	$28.00	$28.00	$28.00	$22.49	3
2016-01-05	$28.00	$28.00	$28.00	$28.00	$22.49	393
2016-01-04	$28.00	$28.00	$28.00	$28.00	$22.49	104
2015-12-31	$28.00	$28.00	$28.00	$28.00	$22.49	18
2015-12-30	$28.00	$28.00	$28.00	$28.00	$22.49	392
2015-12-29	$28.05	$28.05	$28.05	$28.05	$22.53	739
2015-12-28	$27.68	$27.72	$27.68	$27.72	$22.27	374
2015-12-24	$27.50	$27.50	$27.50	$27.50	$22.09	74
2015-12-23	$27.50	$27.50	$27.50	$27.50	$22.09	436
2015-12-22	$27.35	$27.35	$27.35	$27.35	$21.97	3,129
2015-12-21	$27.01	$27.01	$27.01	$27.01	$21.70	416
2015-12-18	$27.34	$27.34	$27.34	$27.34	$21.96	0
2015-12-17	$27.34	$27.34	$27.34	$27.34	$21.96	303
2015-12-16	$27.65	$27.65	$27.65	$27.65	$22.21	157
2015-12-15	$27.60	$27.60	$27.60	$27.60	$22.17	41
2015-12-14	$27.60	$27.60	$27.60	$27.60	$22.17	57
2015-12-11	$27.60	$27.60	$27.60	$27.60	$22.17	104
2015-12-10	$27.60	$27.60	$27.60	$27.60	$22.17	195
2015-12-09	$27.40	$27.46	$27.35	$27.46	$22.06	5,270
2015-12-08	$27.64	$27.64	$27.64	$27.64	$22.20	76
2015-12-07	$27.64	$27.64	$27.64	$27.64	$22.20	236
2015-12-04	$27.30	$27.30	$27.30	$27.30	$21.93	200
2015-12-03	$26.80	$26.80	$26.80	$26.80	$21.53	4
2015-12-02	$26.80	$26.80	$26.80	$26.80	$21.53	106
2015-12-01	$27.00	$27.00	$26.80	$26.80	$21.53	1,102
2015-11-30	$26.62	$26.62	$26.62	$26.62	$21.39	5
2015-11-27	$26.62	$26.62	$26.62	$26.62	$21.39	121
2015-11-25	$26.62	$26.62	$26.62	$26.62	$21.39	139
2015-11-24	$26.52	$26.52	$26.52	$26.52	$21.31	277
2015-11-23	$26.86	$26.86	$26.86	$26.86	$21.58	572
2015-11-20	$27.00	$27.00	$27.00	$27.00	$21.69	187
2015-11-19	$27.11	$27.11	$27.11	$27.11	$21.78	66
2015-11-18	$27.39	$27.39	$27.11	$27.11	$21.78	686
2015-11-17	$27.55	$27.55	$27.45	$27.45	$22.05	390
2015-11-16	$27.15	$27.15	$27.15	$27.15	$21.81	203
2015-11-13	$27.14	$27.14	$27.14	$27.14	$21.80	2
2015-11-12	$27.14	$27.14	$27.14	$27.14	$21.80	82
2015-11-11	$27.14	$27.14	$27.14	$27.14	$21.80	0
2015-11-10	$27.14	$27.14	$27.14	$27.14	$21.80	4,797
2015-11-09	$27.40	$27.40	$27.28	$27.28	$21.92	3,363
2015-11-06	$27.98	$27.98	$27.98	$27.98	$22.48	10
2015-11-05	$27.98	$27.98	$27.98	$27.98	$22.48	194
2015-11-04	$27.83	$27.83	$27.75	$27.83	$22.36	378
2015-11-03	$28.03	$28.03	$28.03	$28.03	$22.52	2,127
2015-11-02	$27.93	$27.93	$27.93	$27.93	$22.44	1,014
2015-10-30	$27.32	$27.32	$27.32	$27.32	$21.95	2,082
2015-10-29	$27.55	$27.65	$27.32	$27.32	$21.95	551
2015-10-28	$27.66	$27.66	$27.66	$27.66	$22.22	272
2015-10-27	$27.75	$27.75	$27.75	$27.75	$22.29	8
2015-10-26	$27.75	$27.75	$27.75	$27.75	$22.29	122
2015-10-23	$27.75	$27.75	$27.75	$27.75	$22.29	146
2015-10-22	$27.75	$27.75	$27.75	$27.75	$22.29	158
2015-10-21	$27.95	$27.95	$27.68	$27.68	$22.24	300
2015-10-20	$27.67	$27.67	$27.67	$27.67	$22.23	772
2015-10-19	$27.67	$27.67	$27.67	$27.67	$22.23	0
2015-10-16	$27.67	$27.67	$27.67	$27.67	$22.23	351
2015-10-15	$27.88	$28.15	$27.88	$28.15	$22.61	4,851
2015-10-14	$27.40	$27.40	$27.40	$27.40	$22.01	40
2015-10-13	$27.40	$27.40	$27.40	$27.40	$22.01	0
2015-10-12	$27.40	$27.40	$27.40	$27.40	$22.01	0
2015-10-09	$27.40	$27.40	$27.40	$27.40	$22.01	778
2015-10-08	$26.35	$26.35	$26.35	$26.35	$21.17	13
2015-10-07	$26.35	$26.35	$26.35	$26.35	$21.17	59
2015-10-06	$26.35	$26.35	$26.35	$26.35	$21.17	20
2015-10-05	$26.35	$26.35	$26.35	$26.35	$21.17	621
2015-10-02	$25.46	$25.46	$25.46	$25.46	$20.45	0
2015-10-01	$25.46	$25.46	$25.46	$25.46	$20.45	0
2015-09-30	$25.46	$25.46	$25.46	$25.46	$20.45	133
2015-09-29	$25.24	$25.24	$25.24	$25.24	$20.28	205
2015-09-28	$25.30	$25.30	$25.30	$25.30	$20.32	921
2015-09-25	$24.70	$24.70	$24.70	$24.70	$19.84	0
2015-09-24	$24.98	$24.98	$24.70	$24.70	$19.84	848
2015-09-23	$25.22	$25.22	$25.22	$25.22	$20.26	101
2015-09-22	$25.50	$25.50	$25.22	$25.22	$20.26	454
2015-09-21	$25.92	$25.92	$25.92	$25.92	$20.82	565
2015-09-18	$25.63	$25.63	$25.63	$25.63	$20.59	204
2015-09-17	$26.14	$26.14	$26.14	$26.14	$21.00	259
2015-09-16	$25.73	$25.73	$25.73	$25.73	$20.67	220
2015-09-15	$25.65	$25.65	$25.65	$25.65	$20.61	390
2015-09-14	$26.15	$26.15	$26.15	$26.15	$21.01	267
2015-09-11	$26.15	$26.15	$26.15	$26.15	$21.01	100
2015-09-10	$26.16	$26.16	$26.16	$26.16	$21.02	109
2015-09-09	$26.15	$26.15	$26.15	$26.15	$21.01	0
2015-09-08	$26.15	$26.15	$26.15	$26.15	$21.01	130
2015-09-04	$26.15	$26.15	$26.15	$26.15	$21.01	7
2015-09-03	$26.15	$26.15	$26.15	$26.15	$21.01	7
2015-09-02	$26.10	$26.20	$26.10	$26.15	$21.01	1,046
2015-09-01	$26.70	$26.70	$26.70	$26.70	$21.45	13
2015-08-31	$26.70	$26.70	$26.70	$26.70	$21.45	321
2015-08-28	$26.69	$26.69	$26.69	$26.69	$21.44	147
2015-08-27	$27.14	$27.14	$27.14	$27.14	$21.80	424
2015-08-26	$27.05	$27.05	$27.05	$27.05	$21.73	200
2015-08-25	$26.91	$26.91	$26.91	$26.91	$21.62	232

Kuhne & Nagel International AG (KHNGY) News Headlines

The countdown clock for strike at East Coast, Gulf ports has begun, leading to trade diversions

Contract talks have started between the union for port workers on the East Coast and Gulf Coast, and maritime owners, with major consequences for US …

cnbc.com March 7, 2024

Recent Kuhne & Nagel International AG (KHNGY) News

Similar Companies to Kuhne & Nagel International AG (KHNGY) 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	--	--	--

Kuhne & Nagel International AG (KHNGY) Exchange: PINK