Kone Corp - Class B (KNYJF) Stock

Data as of May 6, 2024

$49.10 ($0.00) 0.00%

Kone Corp - Class B - Daily Information

Click for more stock information on Kone Corp - Class B.

Daily Information	Data
Date	May 6, 2024
Open	$49.10
Previous Close	$49.10
High	$49.10
Low	$49.10
Adjusted Open	$49.10
Previous Adjusted Close	$49.10
Adjusted High	$49.10
Adjusted Low	$49.10

About Kone Corp - Class B (KNYJF)

Kone Oyj (KONE) is a Finland-based engineering company that operates within the elevator and escalator business sector. Its activities include the installation, maintenance and modernization of elevators and escalators, as well as the maintenance of automatic building doors. KONE is divided into three key business lines: Major Projects, Service Business and New Equipment Business. As of July 1, 2012, it was also divided into five geographical areas: Central and North Europe, West and South Europe, Asia-Pacific, Greater China and Americas. The Company's customers are primarily builders, developers, building owners, facility managers, developers and architects in approximately 60 countries. As of December 31, 2011, the Company operated through a number of subsidiaries active in Australia, the United States, Canada, Germany, Italy, Russia, China and Sweden, among others. On December 3, 2012, it announced the acquisition of a San Francisco-based business of Ascent Elevator Services, Inc.

Invest in Kone Corp - Class B (KNYJF)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Kone Corp - Class B (KNYJF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-26	$49.10	$49.10	$49.10	$49.10	$49.10	0
2024-01-25	$49.10	$49.10	$49.10	$49.10	$49.10	1,980
2024-01-24	$49.10	$49.10	$49.10	$49.10	$49.10	0
2024-01-23	$49.10	$49.10	$49.10	$49.10	$49.10	0
2024-01-22	$49.10	$49.10	$49.10	$49.10	$49.10	0
2024-01-19	$49.10	$49.10	$49.10	$49.10	$49.10	0
2024-01-18	$49.10	$49.10	$49.10	$49.10	$49.10	0
2024-01-17	$49.10	$49.10	$49.10	$49.10	$49.10	1
2024-01-16	$49.28	$49.28	$49.10	$49.10	$49.10	262
2024-01-12	$49.00	$49.00	$49.00	$49.00	$49.00	0
2024-01-11	$49.00	$49.00	$49.00	$49.00	$49.00	0
2024-01-10	$49.00	$49.00	$49.00	$49.00	$49.00	0
2024-01-09	$49.00	$49.00	$49.00	$49.00	$49.00	125
2024-01-08	$50.02	$50.02	$50.02	$50.02	$50.02	3,140
2024-01-05	$49.51	$49.51	$49.51	$49.51	$49.51	0
2024-01-04	$49.51	$49.51	$49.51	$49.51	$49.51	0
2024-01-03	$49.51	$49.51	$49.51	$49.51	$49.51	258
2024-01-02	$47.45	$47.45	$47.45	$47.45	$47.45	8
2023-12-29	$47.45	$47.45	$47.45	$47.45	$47.45	0
2023-12-28	$47.45	$47.45	$47.45	$47.45	$47.45	0
2023-12-27	$47.45	$47.45	$47.45	$47.45	$47.45	0
2023-12-26	$47.45	$47.45	$47.45	$47.45	$47.45	0
2023-12-22	$47.45	$47.45	$47.45	$47.45	$47.45	142
2023-12-21	$46.74	$46.74	$46.74	$46.74	$46.74	0
2023-12-20	$46.74	$46.74	$46.74	$46.74	$46.74	648
2023-12-19	$45.30	$45.30	$45.30	$45.30	$45.30	0
2023-12-18	$45.30	$45.30	$45.30	$45.30	$45.30	15
2023-12-15	$45.30	$45.30	$45.30	$45.30	$45.30	46
2023-12-14	$44.69	$45.30	$44.69	$45.30	$45.30	302
2023-12-13	$42.86	$42.86	$42.86	$42.86	$42.86	3
2023-12-12	$42.86	$42.86	$42.86	$42.86	$42.86	1
2023-12-11	$42.86	$42.86	$42.86	$42.86	$42.86	120
2023-12-08	$43.57	$43.57	$43.57	$43.57	$43.57	26
2023-12-07	$43.57	$43.57	$43.57	$43.57	$43.57	100
2023-12-06	$43.11	$43.11	$43.11	$43.11	$43.11	134
2023-12-05	$45.10	$45.10	$45.10	$45.10	$45.10	10
2023-12-04	$45.10	$45.10	$45.10	$45.10	$45.10	0
2023-12-01	$45.10	$45.10	$45.10	$45.10	$45.10	0
2023-11-30	$45.10	$45.10	$45.10	$45.10	$45.10	11
2023-11-29	$45.10	$45.10	$45.10	$45.10	$45.10	15
2023-11-28	$45.00	$45.10	$45.00	$45.10	$45.10	2,900
2023-11-27	$46.90	$46.90	$46.90	$46.90	$46.90	727
2023-11-24	$45.20	$45.20	$45.20	$45.20	$45.20	0
2023-11-22	$45.20	$45.20	$45.20	$45.20	$45.20	0
2023-11-21	$45.20	$45.20	$45.20	$45.20	$45.20	180
2023-11-20	$45.20	$45.20	$45.20	$45.20	$45.20	200
2023-11-17	$44.75	$44.75	$44.75	$44.75	$44.75	0
2023-11-16	$44.75	$44.75	$44.75	$44.75	$44.75	375
2023-11-15	$44.87	$44.87	$44.87	$44.87	$44.87	350
2023-11-14	$45.51	$45.53	$45.51	$45.53	$45.53	542
2023-11-13	$43.40	$43.40	$43.40	$43.40	$43.40	11
2023-11-10	$43.40	$43.40	$43.40	$43.40	$43.40	0
2023-11-09	$43.40	$43.40	$43.40	$43.40	$43.40	0
2023-11-08	$43.40	$43.40	$43.40	$43.40	$43.40	0
2023-11-07	$43.40	$43.40	$43.40	$43.40	$43.40	21,881
2023-11-06	$41.75	$41.75	$41.75	$41.75	$41.75	0
2023-11-03	$41.75	$41.75	$41.75	$41.75	$41.75	152
2023-11-02	$41.75	$41.75	$41.75	$41.75	$41.75	0
2023-11-01	$41.75	$41.75	$41.75	$41.75	$41.75	3,123
2023-10-31	$41.25	$41.25	$41.25	$41.25	$41.25	4
2023-10-30	$41.25	$41.25	$41.25	$41.25	$41.25	0
2023-10-27	$41.25	$41.25	$41.25	$41.25	$41.25	8
2023-10-26	$41.25	$41.25	$41.25	$41.25	$41.25	740
2023-10-25	$41.25	$41.25	$41.25	$41.25	$41.25	30
2023-10-24	$41.25	$41.25	$41.25	$41.25	$41.25	0
2023-10-23	$41.25	$41.25	$41.25	$41.25	$41.25	18
2023-10-20	$41.25	$41.25	$41.25	$41.25	$41.25	0
2023-10-19	$41.25	$41.25	$41.25	$41.25	$41.25	3,441
2023-10-18	$42.19	$42.19	$42.19	$42.19	$42.19	0
2023-10-17	$42.19	$42.19	$42.19	$42.19	$42.19	0
2023-10-16	$42.19	$42.19	$42.19	$42.19	$42.19	820
2023-10-13	$42.19	$42.19	$42.19	$42.19	$42.19	28
2023-10-12	$42.19	$42.19	$42.19	$42.19	$42.19	0
2023-10-11	$42.24	$42.24	$42.19	$42.19	$42.19	424
2023-10-10	$41.60	$41.60	$41.60	$41.60	$41.60	14
2023-10-09	$41.60	$41.60	$41.60	$41.60	$41.60	0
2023-10-06	$41.60	$41.60	$41.60	$41.60	$41.60	0
2023-10-05	$41.60	$41.60	$41.60	$41.60	$41.60	0
2023-10-04	$41.60	$41.60	$41.60	$41.60	$41.60	28
2023-10-03	$41.60	$41.60	$41.60	$41.60	$41.60	0
2023-10-02	$41.60	$41.60	$41.60	$41.60	$41.60	0
2023-09-29	$41.60	$41.60	$41.60	$41.60	$41.60	54
2023-09-28	$41.60	$41.60	$41.60	$41.60	$41.60	2,083
2023-09-27	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-09-26	$42.63	$42.63	$42.63	$42.63	$42.63	35
2023-09-25	$42.63	$42.63	$42.63	$42.63	$42.63	19
2023-09-22	$42.63	$42.63	$42.63	$42.63	$42.63	342
2023-09-21	$43.72	$43.72	$43.72	$43.72	$43.72	20
2023-09-20	$43.72	$43.72	$43.72	$43.72	$43.72	0
2023-09-19	$43.72	$43.72	$43.72	$43.72	$43.72	50
2023-09-18	$43.72	$43.72	$43.72	$43.72	$43.72	46
2023-09-15	$43.72	$43.72	$43.72	$43.72	$43.72	0
2023-09-14	$43.72	$43.72	$43.72	$43.72	$43.72	1
2023-09-13	$43.72	$43.72	$43.72	$43.72	$43.72	0
2023-09-12	$43.72	$43.72	$43.72	$43.72	$43.72	0
2023-09-11	$43.72	$43.72	$43.72	$43.72	$43.72	0
2023-09-08	$43.72	$43.72	$43.72	$43.72	$43.72	8,802
2023-09-07	$45.00	$45.00	$45.00	$45.00	$45.00	1
2023-09-06	$45.00	$45.00	$45.00	$45.00	$45.00	37
2023-09-05	$45.00	$45.00	$45.00	$45.00	$45.00	0
2023-09-01	$45.00	$45.00	$45.00	$45.00	$45.00	106
2023-08-31	$45.00	$45.00	$45.00	$45.00	$45.00	16
2023-08-30	$45.00	$45.00	$45.00	$45.00	$45.00	17
2023-08-29	$45.75	$45.75	$45.00	$45.00	$45.00	551
2023-08-28	$45.65	$45.65	$45.65	$45.65	$45.65	95
2023-08-25	$45.65	$45.65	$45.65	$45.65	$45.65	0
2023-08-24	$45.50	$46.15	$45.50	$45.65	$45.65	848
2023-08-23	$47.34	$47.34	$47.34	$47.34	$47.34	673
2023-08-22	$47.34	$47.34	$47.34	$47.34	$47.34	0
2023-08-21	$47.34	$47.34	$47.34	$47.34	$47.34	21
2023-08-18	$47.34	$47.34	$47.34	$47.34	$47.34	5,272
2023-08-17	$47.34	$47.34	$47.34	$47.34	$47.34	0
2023-08-16	$47.34	$47.34	$47.34	$47.34	$47.34	5,272
2023-08-15	$47.75	$47.75	$47.75	$47.75	$47.75	0
2023-08-14	$47.75	$47.75	$47.75	$47.75	$47.75	17
2023-08-11	$47.75	$47.75	$47.75	$47.75	$47.75	3,090
2023-08-10	$47.75	$47.75	$47.75	$47.75	$47.75	846
2023-08-09	$47.89	$47.89	$47.75	$47.75	$47.75	12,781
2023-08-08	$49.70	$49.70	$49.70	$49.70	$49.70	1
2023-08-07	$49.70	$49.70	$49.70	$49.70	$49.70	0
2023-08-04	$49.70	$49.70	$49.70	$49.70	$49.70	1
2023-08-03	$49.70	$49.70	$49.70	$49.70	$49.70	0
2023-08-02	$49.70	$49.70	$49.70	$49.70	$49.70	0
2023-08-01	$49.70	$49.70	$49.70	$49.70	$49.70	281
2023-07-31	$49.70	$49.70	$49.70	$49.70	$49.70	45
2023-07-28	$49.70	$49.70	$49.70	$49.70	$49.70	0
2023-07-27	$49.70	$49.70	$49.70	$49.70	$49.70	31
2023-07-26	$49.70	$49.70	$49.70	$49.70	$49.70	0
2023-07-25	$49.70	$49.70	$49.70	$49.70	$49.70	31
2023-07-24	$50.45	$50.45	$49.70	$49.70	$49.70	2,357
2023-07-21	$53.10	$53.10	$53.10	$53.10	$53.10	0
2023-07-20	$53.10	$53.10	$53.10	$53.10	$53.10	0
2023-07-19	$53.10	$53.10	$53.10	$53.10	$53.10	0
2023-07-18	$53.10	$53.10	$53.10	$53.10	$53.10	781
2023-07-17	$53.10	$53.10	$53.10	$53.10	$53.10	0
2023-07-14	$53.10	$53.10	$53.10	$53.10	$53.10	313
2023-07-13	$52.91	$52.91	$52.91	$52.91	$52.91	269
2023-07-12	$50.25	$50.25	$50.25	$50.25	$50.25	0
2023-07-11	$50.25	$50.25	$50.25	$50.25	$50.25	0
2023-07-10	$50.25	$50.25	$50.25	$50.25	$50.25	10
2023-07-07	$50.25	$50.25	$50.25	$50.25	$50.25	0
2023-07-06	$50.25	$50.25	$50.25	$50.25	$50.25	0
2023-07-05	$50.25	$50.25	$50.25	$50.25	$50.25	0
2023-07-03	$50.25	$50.25	$50.25	$50.25	$50.25	0
2023-06-30	$50.25	$50.25	$50.25	$50.25	$50.25	18
2023-06-29	$50.25	$50.25	$50.25	$50.25	$50.25	0
2023-06-28	$50.25	$50.25	$50.25	$50.25	$50.25	27
2023-06-27	$50.25	$50.25	$50.25	$50.25	$50.25	0
2023-06-26	$50.25	$50.25	$50.25	$50.25	$50.25	215
2023-06-23	$51.05	$51.05	$51.05	$51.05	$51.05	100
2023-06-22	$54.20	$54.20	$54.20	$54.20	$54.20	0
2023-06-21	$54.20	$54.20	$54.20	$54.20	$54.20	0
2023-06-20	$54.20	$54.20	$54.20	$54.20	$54.20	3,008
2023-06-16	$54.20	$54.20	$54.20	$54.20	$54.20	0
2023-06-15	$53.20	$54.20	$53.20	$54.20	$54.20	258
2023-06-14	$51.35	$51.35	$51.35	$51.35	$51.35	0
2023-06-13	$51.35	$51.35	$51.35	$51.35	$51.35	131
2023-06-12	$51.35	$51.35	$51.35	$51.35	$51.35	79
2023-06-09	$51.35	$51.35	$51.35	$51.35	$51.35	0
2023-06-08	$51.35	$51.35	$51.35	$51.35	$51.35	0
2023-06-07	$51.35	$51.35	$51.35	$51.35	$51.35	368
2023-06-06	$51.35	$51.35	$51.35	$51.35	$51.35	0
2023-06-05	$51.35	$51.35	$51.35	$51.35	$51.35	0
2023-06-02	$51.35	$51.35	$51.35	$51.35	$51.35	49
2023-06-01	$51.35	$51.35	$51.35	$51.35	$51.35	475
2023-05-31	$51.35	$51.35	$51.35	$51.35	$51.35	4,249
2023-05-30	$51.35	$51.35	$51.35	$51.35	$51.35	0
2023-05-26	$51.35	$51.35	$51.35	$51.35	$51.35	0
2023-05-25	$51.02	$51.35	$51.02	$51.35	$51.35	4,249
2023-05-24	$56.10	$56.10	$56.10	$56.10	$56.10	0
2023-05-23	$56.10	$56.10	$56.10	$56.10	$56.10	0
2023-05-22	$56.10	$56.10	$56.10	$56.10	$56.10	0
2023-05-19	$56.10	$56.10	$56.10	$56.10	$56.10	0
2023-05-18	$56.10	$56.10	$56.10	$56.10	$56.10	0
2023-05-17	$56.10	$56.10	$56.10	$56.10	$56.10	2,638
2023-05-16	$56.10	$56.10	$56.10	$56.10	$56.10	0
2023-05-15	$56.10	$56.10	$56.10	$56.10	$56.10	65
2023-05-12	$56.10	$56.10	$56.10	$56.10	$56.10	200
2023-05-11	$58.15	$58.15	$58.15	$58.15	$58.15	0
2023-05-10	$58.15	$58.15	$58.15	$58.15	$58.15	0
2023-05-09	$58.15	$58.15	$58.15	$58.15	$58.15	217
2023-05-08	$58.07	$58.07	$56.65	$56.65	$56.65	970
2023-05-05	$57.45	$57.45	$57.45	$57.45	$57.45	0
2023-05-04	$57.45	$57.45	$57.45	$57.45	$57.45	10
2023-05-03	$57.45	$57.45	$57.45	$57.45	$57.45	0
2023-05-02	$57.45	$57.45	$57.45	$57.45	$57.45	82
2023-05-01	$57.45	$57.45	$57.45	$57.45	$57.45	0
2023-04-28	$57.45	$57.45	$57.45	$57.45	$57.45	7
2023-04-27	$57.45	$57.45	$57.45	$57.45	$57.45	5
2023-04-26	$57.45	$57.45	$57.45	$57.45	$57.45	100
2023-04-25	$53.85	$53.85	$53.85	$53.85	$53.85	0
2023-04-24	$53.85	$53.85	$53.85	$53.85	$53.85	24
2023-04-21	$53.85	$53.85	$53.85	$53.85	$53.85	298
2023-04-20	$53.90	$53.90	$53.90	$53.90	$53.90	7
2023-04-19	$53.90	$53.90	$53.90	$53.90	$53.90	73
2023-04-18	$53.90	$53.90	$53.90	$53.90	$53.90	1
2023-04-17	$53.90	$53.90	$53.90	$53.90	$53.90	26
2023-04-14	$52.85	$53.90	$52.85	$53.90	$53.90	298
2023-04-13	$52.31	$52.31	$52.31	$52.31	$52.31	6,500
2023-04-12	$52.31	$52.31	$52.31	$52.31	$52.31	0
2023-04-11	$52.31	$52.31	$52.31	$52.31	$52.31	458
2023-04-10	$52.31	$52.31	$52.31	$52.31	$52.31	0
2023-04-06	$52.31	$52.31	$52.31	$52.31	$52.31	0
2023-04-05	$52.31	$52.31	$52.31	$52.31	$52.31	0
2023-04-04	$52.31	$52.31	$52.31	$52.31	$52.31	1
2023-04-03	$52.32	$52.32	$51.88	$52.31	$52.31	742
2023-03-31	$52.09	$52.09	$52.09	$52.09	$52.09	209
2023-03-30	$48.39	$48.39	$48.39	$48.39	$48.39	0
2023-03-29	$48.39	$48.39	$48.39	$48.39	$48.39	0
2023-03-28	$48.39	$48.39	$48.39	$48.39	$48.39	0
2023-03-27	$48.39	$48.39	$48.39	$48.39	$48.39	0
2023-03-24	$48.39	$48.39	$48.39	$48.39	$48.39	0
2023-03-23	$48.39	$48.39	$48.39	$48.39	$48.39	0
2023-03-22	$48.39	$48.39	$48.39	$48.39	$48.39	0
2023-03-21	$48.39	$48.39	$48.39	$48.39	$48.39	4
2023-03-20	$48.39	$48.39	$48.39	$48.39	$48.39	13
2023-03-17	$48.39	$48.39	$48.39	$48.39	$48.39	150
2023-03-16	$51.25	$51.25	$51.25	$51.25	$51.25	0
2023-03-15	$51.25	$51.25	$51.25	$51.25	$51.25	825
2023-03-14	$51.25	$51.25	$51.25	$51.25	$51.25	0
2023-03-13	$51.25	$51.25	$51.25	$51.25	$51.25	0
2023-03-10	$51.25	$51.25	$51.25	$51.25	$51.25	18
2023-03-09	$51.25	$51.25	$51.25	$51.25	$51.25	79
2023-03-08	$51.25	$51.25	$51.25	$51.25	$51.25	0
2023-03-07	$51.25	$51.25	$51.25	$51.25	$51.25	0
2023-03-06	$51.25	$51.25	$51.25	$51.25	$51.25	58
2023-03-03	$51.25	$51.25	$51.25	$51.25	$51.25	50
2023-03-02	$51.25	$51.25	$51.25	$51.25	$51.25	50
2023-03-01	$51.25	$51.25	$51.25	$51.25	$51.25	24
2023-02-28	$51.25	$51.25	$51.25	$51.25	$49.46	0
2023-02-27	$51.25	$51.25	$51.25	$51.25	$49.46	0
2023-02-24	$51.25	$51.25	$51.25	$51.25	$49.46	25
2023-02-23	$51.25	$51.25	$51.25	$51.25	$49.46	1
2023-02-22	$51.25	$51.25	$51.25	$51.25	$49.46	0
2023-02-21	$51.25	$51.25	$51.25	$51.25	$49.46	0
2023-02-17	$51.25	$51.25	$51.25	$51.25	$49.46	0
2023-02-16	$52.00	$52.00	$51.25	$51.25	$49.46	800
2023-02-15	$54.95	$54.95	$54.95	$54.95	$53.03	7,284
2023-02-14	$54.95	$54.95	$54.95	$54.95	$53.03	321
2023-02-13	$54.95	$54.95	$54.95	$54.95	$53.03	2,287
2023-02-10	$54.95	$54.95	$54.95	$54.95	$53.03	22
2023-02-09	$54.95	$54.95	$54.95	$54.95	$53.03	0
2023-02-08	$54.95	$54.95	$54.95	$54.95	$53.03	0
2023-02-07	$54.95	$54.95	$54.95	$54.95	$53.03	0
2023-02-06	$54.95	$54.95	$54.95	$54.95	$53.03	810
2023-02-03	$55.50	$55.50	$55.50	$55.50	$53.56	275
2023-02-02	$53.68	$53.68	$53.68	$53.68	$51.81	87
2023-02-01	$53.68	$53.68	$53.68	$53.68	$51.81	50
2023-01-31	$53.68	$53.68	$53.68	$53.68	$51.81	0
2023-01-30	$53.68	$53.68	$53.68	$53.68	$51.81	216
2023-01-27	$53.68	$53.68	$53.68	$53.68	$51.81	101
2023-01-26	$53.68	$53.68	$53.68	$53.68	$51.81	58
2023-01-25	$53.68	$53.68	$53.68	$53.68	$51.81	76
2023-01-24	$53.68	$53.68	$53.68	$53.68	$51.81	438
2023-01-23	$53.68	$53.68	$53.68	$53.68	$51.81	0
2023-01-20	$53.68	$53.68	$53.68	$53.68	$51.81	0
2023-01-19	$53.68	$53.68	$53.68	$53.68	$51.81	2
2023-01-18	$53.68	$53.68	$53.68	$53.68	$51.81	0
2023-01-17	$53.68	$53.68	$53.68	$53.68	$51.81	11
2023-01-13	$53.68	$53.68	$53.68	$53.68	$51.81	0
2023-01-12	$53.68	$53.68	$53.68	$53.68	$51.81	0
2023-01-11	$53.68	$53.68	$53.68	$53.68	$51.81	0
2023-01-10	$53.68	$53.68	$53.68	$53.68	$51.81	775
2023-01-09	$52.58	$52.58	$52.58	$52.58	$50.75	0
2023-01-06	$52.58	$52.58	$52.58	$52.58	$52.58	0
2023-01-05	$52.58	$52.58	$52.58	$52.58	$52.58	281
2023-01-04	$51.59	$51.59	$51.59	$51.59	$51.59	0
2023-01-03	$51.59	$51.59	$51.59	$51.59	$51.59	0
2022-12-30	$51.59	$51.59	$51.59	$51.59	$51.59	319
2022-12-29	$51.39	$51.39	$51.39	$51.39	$51.39	300
2022-12-28	$49.70	$49.70	$49.70	$49.70	$49.70	0
2022-12-27	$49.70	$49.70	$49.70	$49.70	$49.70	0
2022-12-23	$49.70	$49.70	$49.70	$49.70	$49.70	0
2022-12-22	$50.45	$50.45	$49.70	$49.70	$49.70	411
2022-12-21	$50.70	$50.70	$50.70	$50.70	$50.70	0
2022-12-20	$50.70	$50.70	$50.70	$50.70	$50.70	0
2022-12-19	$50.70	$50.70	$50.70	$50.70	$50.70	0
2022-12-16	$50.70	$50.70	$50.70	$50.70	$50.70	800
2022-12-15	$51.64	$51.64	$51.64	$51.64	$51.64	0
2022-12-14	$51.64	$51.64	$51.64	$51.64	$51.64	338
2022-12-13	$49.94	$49.94	$49.94	$49.94	$49.94	50
2022-12-12	$49.94	$49.94	$49.94	$49.94	$49.94	40
2022-12-09	$49.94	$49.94	$49.94	$49.94	$49.94	21
2022-12-08	$49.94	$49.94	$49.94	$49.94	$49.94	0
2022-12-07	$49.94	$49.94	$49.94	$49.94	$49.94	0
2022-12-06	$49.94	$49.94	$49.94	$49.94	$49.94	2,100
2022-12-05	$50.75	$50.75	$50.75	$50.75	$50.75	229
2022-12-02	$47.84	$47.84	$47.84	$47.84	$47.84	38
2022-12-01	$47.84	$47.84	$47.84	$47.84	$47.84	0
2022-11-30	$47.84	$47.84	$47.84	$47.84	$47.84	75
2022-11-29	$47.84	$47.84	$47.84	$47.84	$47.84	6
2022-11-28	$47.84	$47.84	$47.84	$47.84	$47.84	0
2022-11-25	$47.84	$47.84	$47.84	$47.84	$47.84	0
2022-11-23	$47.84	$47.84	$47.84	$47.84	$47.84	54
2022-11-22	$47.84	$47.84	$47.84	$47.84	$47.84	500
2022-11-21	$50.42	$50.42	$50.42	$50.42	$50.42	54
2022-11-18	$50.42	$50.42	$50.42	$50.42	$50.42	4,712
2022-11-17	$50.42	$50.42	$50.42	$50.42	$50.42	24
2022-11-16	$50.42	$50.42	$50.42	$50.42	$50.42	0
2022-11-15	$50.42	$50.42	$50.42	$50.42	$50.42	1,250
2022-11-14	$50.70	$50.70	$50.70	$50.70	$50.70	804
2022-11-11	$49.35	$49.35	$49.35	$49.35	$49.35	100
2022-11-10	$43.05	$43.05	$43.05	$43.05	$43.05	15
2022-11-09	$43.05	$43.05	$43.05	$43.05	$43.05	13
2022-11-08	$43.05	$43.05	$43.05	$43.05	$43.05	9
2022-11-07	$43.05	$43.05	$43.05	$43.05	$43.05	456
2022-11-04	$37.12	$37.12	$37.12	$37.12	$37.12	56
2022-11-03	$37.12	$37.12	$37.12	$37.12	$37.12	56
2022-11-02	$37.12	$37.12	$37.12	$37.12	$37.12	0
2022-11-01	$37.12	$37.12	$37.12	$37.12	$37.12	50
2022-10-31	$37.12	$37.12	$37.12	$37.12	$37.12	0
2022-10-28	$37.12	$37.12	$37.12	$37.12	$37.12	1,680
2022-10-27	$37.12	$37.12	$37.12	$37.12	$37.12	304
2022-10-26	$37.12	$37.12	$37.12	$37.12	$37.12	56
2022-10-25	$37.12	$37.12	$37.12	$37.12	$37.12	61
2022-10-24	$37.12	$37.12	$37.12	$37.12	$37.12	265
2022-10-21	$37.72	$37.72	$37.72	$37.72	$37.72	0
2022-10-20	$37.72	$37.72	$37.72	$37.72	$37.72	0
2022-10-19	$37.72	$37.72	$37.72	$37.72	$37.72	0
2022-10-18	$37.72	$37.72	$37.72	$37.72	$37.72	321
2022-10-17	$37.72	$37.72	$37.72	$37.72	$37.72	599
2022-10-14	$37.44	$37.44	$37.44	$37.44	$37.44	2,161
2022-10-13	$36.85	$37.44	$36.85	$37.44	$37.44	600
2022-10-12	$37.60	$37.60	$37.60	$37.60	$37.60	2,441
2022-10-11	$39.30	$39.30	$39.30	$39.30	$39.30	1
2022-10-10	$39.30	$39.30	$39.30	$39.30	$39.30	251
2022-10-07	$39.30	$39.30	$39.30	$39.30	$39.30	75
2022-10-06	$39.30	$39.30	$39.30	$39.30	$39.30	0
2022-10-05	$39.30	$39.30	$39.30	$39.30	$39.30	18
2022-10-04	$39.30	$39.30	$39.30	$39.30	$39.30	611
2022-10-03	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-09-30	$38.00	$38.00	$38.00	$38.00	$38.00	34
2022-09-29	$38.00	$38.00	$38.00	$38.00	$38.00	124
2022-09-28	$36.78	$36.78	$36.78	$36.78	$36.78	0
2022-09-27	$36.78	$36.78	$36.78	$36.78	$36.78	1,867
2022-09-26	$36.85	$36.85	$36.85	$36.85	$36.85	466
2022-09-23	$37.05	$38.55	$36.05	$37.20	$37.20	5,074
2022-09-22	$40.00	$40.00	$40.00	$40.00	$40.00	3,028
2022-09-21	$40.00	$40.00	$40.00	$40.00	$40.00	259
2022-09-20	$42.60	$42.60	$42.60	$42.60	$42.60	0
2022-09-19	$42.60	$42.60	$42.60	$42.60	$42.60	0
2022-09-16	$42.60	$42.60	$42.60	$42.60	$42.60	848
2022-09-15	$41.10	$41.10	$41.10	$41.10	$41.10	0
2022-09-14	$41.10	$41.10	$41.10	$41.10	$41.10	115
2022-09-13	$40.34	$41.10	$40.34	$41.10	$41.10	889
2022-09-12	$40.00	$40.00	$40.00	$40.00	$40.00	165
2022-09-09	$40.00	$40.00	$40.00	$40.00	$40.00	6,762
2022-09-08	$38.19	$39.10	$38.19	$39.10	$39.10	1,834
2022-09-07	$38.60	$38.60	$38.60	$38.60	$38.60	0
2022-09-06	$38.60	$38.60	$38.60	$38.60	$38.60	0
2022-09-02	$38.60	$38.60	$38.60	$38.60	$38.60	7,035
2022-09-01	$38.60	$38.60	$38.60	$38.60	$38.60	5,607
2022-08-31	$38.60	$38.60	$38.60	$38.60	$38.60	452
2022-08-30	$38.60	$38.60	$38.60	$38.60	$38.60	0
2022-08-29	$38.60	$38.60	$38.60	$38.60	$38.60	0
2022-08-26	$38.60	$38.60	$38.60	$38.60	$38.60	62
2022-08-25	$38.60	$38.60	$38.60	$38.60	$38.60	0
2022-08-24	$38.60	$38.60	$38.60	$38.60	$38.60	100
2022-08-23	$42.01	$42.01	$42.01	$42.01	$42.01	4,062
2022-08-22	$42.01	$42.01	$42.01	$42.01	$42.01	118
2022-08-19	$42.01	$42.01	$42.01	$42.01	$42.01	1,151
2022-08-18	$42.01	$42.01	$42.01	$42.01	$42.01	0
2022-08-17	$42.01	$42.01	$42.01	$42.01	$42.01	76
2022-08-16	$42.01	$42.01	$42.01	$42.01	$42.01	144
2022-08-15	$42.01	$42.01	$42.01	$42.01	$42.01	0
2022-08-12	$42.01	$42.01	$42.01	$42.01	$42.01	533
2022-08-11	$42.01	$42.01	$42.01	$42.01	$42.01	44
2022-08-10	$42.01	$42.01	$42.01	$42.01	$42.01	0
2022-08-09	$42.01	$42.01	$42.01	$42.01	$42.01	737
2022-08-08	$42.01	$42.01	$42.01	$42.01	$42.01	0
2022-08-05	$42.01	$42.01	$42.01	$42.01	$42.01	100
2022-08-04	$43.00	$43.00	$43.00	$43.00	$43.00	987
2022-08-03	$43.00	$43.00	$43.00	$43.00	$43.00	100
2022-08-02	$45.43	$45.43	$45.43	$45.43	$45.43	0
2022-08-01	$45.43	$45.43	$45.43	$45.43	$45.43	0
2022-07-29	$45.43	$45.43	$45.43	$45.43	$45.43	1,946
2022-07-28	$43.70	$43.70	$43.70	$43.70	$43.70	0
2022-07-27	$43.70	$43.70	$43.70	$43.70	$43.70	154
2022-07-26	$44.65	$44.65	$44.65	$44.65	$44.65	5,959
2022-07-25	$44.65	$44.65	$44.65	$44.65	$44.65	0
2022-07-22	$44.65	$44.65	$44.65	$44.65	$44.65	7,554
2022-07-21	$45.80	$45.80	$45.80	$45.80	$45.80	0
2022-07-20	$45.80	$45.80	$45.80	$45.80	$45.80	0
2022-07-19	$45.80	$45.80	$45.80	$45.80	$45.80	39
2022-07-18	$45.80	$45.80	$45.80	$45.80	$45.80	0
2022-07-15	$45.71	$45.80	$45.71	$45.80	$45.80	1,162
2022-07-14	$47.00	$47.00	$47.00	$47.00	$47.00	14
2022-07-13	$47.00	$47.00	$47.00	$47.00	$47.00	1,367
2022-07-12	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-11	$47.00	$47.00	$47.00	$47.00	$47.00	36
2022-07-08	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-07	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-06	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-05	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-01	$47.00	$47.00	$47.00	$47.00	$47.00	682
2022-06-30	$45.93	$47.00	$45.93	$47.00	$47.00	216
2022-06-29	$46.75	$46.75	$46.75	$46.75	$46.75	1,041
2022-06-28	$46.14	$46.75	$46.14	$46.75	$46.75	492
2022-06-27	$46.25	$46.25	$46.25	$46.25	$46.25	2,593
2022-06-24	$46.45	$46.53	$46.45	$46.53	$46.53	300
2022-06-23	$47.55	$47.55	$47.55	$47.55	$47.55	15
2022-06-22	$47.55	$47.55	$47.55	$47.55	$47.55	144
2022-06-21	$47.65	$47.65	$47.65	$47.65	$47.65	45
2022-06-17	$47.65	$47.65	$47.65	$47.65	$47.65	347
2022-06-16	$47.65	$47.65	$47.65	$47.65	$47.65	282
2022-06-15	$46.77	$47.65	$46.77	$47.65	$47.65	3,732
2022-06-14	$46.60	$46.60	$45.90	$46.33	$46.33	378
2022-06-13	$53.71	$53.71	$53.71	$53.71	$53.71	0
2022-06-10	$53.71	$53.71	$53.71	$53.71	$53.71	1,196
2022-06-09	$53.71	$53.71	$53.71	$53.71	$53.71	0
2022-06-08	$53.71	$53.71	$53.71	$53.71	$53.71	0
2022-06-07	$53.71	$53.71	$53.71	$53.71	$53.71	0
2022-06-06	$53.71	$53.71	$53.71	$53.71	$53.71	130
2022-06-03	$50.75	$50.75	$50.75	$50.75	$50.75	139
2022-06-02	$50.75	$50.75	$50.75	$50.75	$50.75	63
2022-06-01	$50.75	$50.75	$50.75	$50.75	$50.75	0
2022-05-31	$50.75	$50.75	$50.75	$50.75	$50.75	0
2022-05-27	$50.75	$50.75	$50.75	$50.75	$50.75	25
2022-05-26	$49.04	$50.75	$49.04	$50.75	$50.75	1,800
2022-05-25	$48.50	$48.50	$48.50	$48.50	$48.50	115
2022-05-24	$48.50	$48.50	$48.50	$48.50	$48.50	273
2022-05-23	$48.15	$48.50	$48.15	$48.50	$48.50	1,979
2022-05-20	$45.46	$45.46	$45.46	$45.46	$45.46	20
2022-05-19	$44.65	$45.46	$44.65	$45.46	$45.46	331
2022-05-18	$45.50	$45.50	$45.50	$45.50	$45.50	255
2022-05-17	$45.88	$45.88	$45.88	$45.88	$45.88	0
2022-05-16	$45.88	$45.88	$45.88	$45.88	$45.88	55
2022-05-13	$45.88	$45.88	$45.88	$45.88	$45.88	140
2022-05-12	$43.64	$43.65	$43.64	$43.65	$43.65	1,327
2022-05-11	$45.68	$45.68	$45.68	$45.68	$45.68	3,441
2022-05-10	$48.00	$48.00	$48.00	$48.00	$48.00	0
2022-05-09	$48.00	$48.00	$48.00	$48.00	$48.00	0
2022-05-06	$48.00	$48.00	$48.00	$48.00	$48.00	6,846
2022-05-05	$48.00	$48.00	$48.00	$48.00	$48.00	0
2022-05-04	$48.00	$48.00	$48.00	$48.00	$48.00	60
2022-05-03	$48.00	$48.00	$48.00	$48.00	$48.00	20
2022-05-02	$48.00	$48.00	$48.00	$48.00	$48.00	107
2022-04-29	$48.00	$48.00	$48.00	$48.00	$48.00	4
2022-04-28	$48.00	$48.00	$48.00	$48.00	$48.00	27
2022-04-27	$48.00	$48.00	$48.00	$48.00	$48.00	7,555
2022-04-26	$48.61	$48.61	$48.61	$48.61	$48.61	249
2022-04-25	$48.61	$48.61	$48.61	$48.61	$48.61	249
2022-04-22	$50.15	$50.15	$50.15	$50.15	$50.15	2
2022-04-21	$50.15	$50.15	$50.15	$50.15	$50.15	27
2022-04-20	$50.15	$50.15	$50.15	$50.15	$50.15	0
2022-04-19	$49.75	$50.15	$49.75	$50.15	$50.15	891
2022-04-18	$49.75	$49.75	$49.75	$49.75	$49.75	0
2022-04-14	$49.95	$50.71	$49.75	$49.75	$49.75	3,227
2022-04-13	$51.55	$51.55	$51.55	$51.55	$51.55	880
2022-04-12	$51.25	$51.25	$51.25	$51.25	$51.25	833
2022-04-11	$51.25	$51.25	$51.25	$51.25	$51.25	300
2022-04-08	$54.35	$54.35	$54.35	$54.35	$54.35	1,952
2022-04-07	$54.35	$54.35	$54.35	$54.35	$54.35	67
2022-04-06	$54.35	$54.35	$54.35	$54.35	$54.35	0
2022-04-05	$54.35	$54.35	$54.35	$54.35	$54.35	96
2022-04-04	$54.35	$54.35	$54.35	$54.35	$54.35	6
2022-04-01	$54.35	$54.35	$54.35	$54.35	$54.35	0
2022-03-31	$52.95	$54.35	$52.95	$54.35	$54.35	1,875
2022-03-30	$54.85	$54.85	$54.85	$54.85	$54.85	0
2022-03-29	$54.85	$54.85	$54.85	$54.85	$54.85	0
2022-03-28	$54.85	$54.85	$54.85	$54.85	$54.85	0
2022-03-25	$54.85	$54.85	$54.85	$54.85	$54.85	0
2022-03-24	$54.85	$54.85	$54.85	$54.85	$54.85	6,805
2022-03-23	$53.10	$53.10	$53.10	$53.10	$53.10	0
2022-03-22	$53.10	$53.10	$53.10	$53.10	$53.10	1,651
2022-03-21	$53.10	$53.10	$53.10	$53.10	$53.10	0
2022-03-18	$53.10	$53.10	$53.10	$53.10	$53.10	0
2022-03-17	$53.10	$53.10	$53.10	$53.10	$53.10	0
2022-03-16	$53.10	$53.10	$53.10	$53.10	$53.10	0
2022-03-15	$52.17	$53.10	$52.05	$53.10	$53.10	1,651
2022-03-14	$53.44	$54.50	$53.44	$54.20	$54.20	1,113
2022-03-11	$55.10	$55.10	$55.10	$55.10	$55.10	3,248
2022-03-10	$54.30	$55.10	$54.20	$55.10	$55.10	655
2022-03-09	$55.39	$55.39	$55.39	$55.39	$55.39	2,392
2022-03-08	$55.39	$55.39	$55.39	$55.39	$55.39	3,204
2022-03-07	$55.39	$55.39	$55.39	$55.39	$55.39	25
2022-03-04	$55.39	$55.39	$55.39	$55.39	$55.39	0
2022-03-03	$55.39	$55.39	$55.39	$55.39	$55.39	161
2022-03-02	$55.25	$55.92	$55.25	$55.39	$55.39	906
2022-03-01	$56.85	$56.85	$56.85	$56.85	$56.85	100
2022-02-28	$57.70	$57.70	$57.70	$57.70	$55.42	365
2022-02-25	$57.70	$57.70	$57.70	$57.70	$55.42	100
2022-02-24	$56.07	$56.07	$56.07	$56.07	$53.86	300
2022-02-23	$58.35	$58.35	$58.35	$58.35	$56.04	158
2022-02-22	$59.00	$59.00	$58.27	$58.27	$55.97	800
2022-02-18	$60.00	$60.00	$60.00	$60.00	$57.63	100
2022-02-17	$61.63	$61.63	$61.63	$61.63	$59.20	100
2022-02-16	$62.51	$62.51	$62.51	$62.51	$60.04	3,205
2022-02-15	$62.75	$62.75	$62.75	$62.75	$60.27	140
2022-02-14	$63.00	$63.00	$60.41	$61.60	$59.17	559
2022-02-11	$64.00	$64.00	$64.00	$64.00	$61.47	669
2022-02-10	$64.00	$64.00	$64.00	$64.00	$61.47	2
2022-02-09	$64.00	$64.00	$64.00	$64.00	$61.47	48
2022-02-08	$64.00	$64.00	$64.00	$64.00	$61.47	0
2022-02-07	$64.00	$64.00	$64.00	$64.00	$61.47	4
2022-02-04	$64.00	$64.00	$64.00	$64.00	$61.47	0
2022-02-03	$62.37	$64.00	$62.37	$64.00	$61.47	750
2022-02-02	$64.25	$64.25	$64.25	$64.25	$61.71	205
2022-02-01	$63.73	$64.25	$63.73	$64.25	$61.71	273
2022-01-31	$63.75	$63.75	$63.75	$63.75	$61.23	102
2022-01-28	$62.04	$62.04	$62.04	$62.04	$59.59	122
2022-01-27	$61.46	$61.46	$61.46	$61.46	$59.03	0
2022-01-26	$63.56	$63.85	$61.46	$61.46	$59.03	1,024
2022-01-25	$63.92	$63.92	$63.92	$63.92	$61.40	102
2022-01-24	$63.92	$63.92	$63.92	$63.92	$61.40	111
2022-01-21	$66.72	$66.72	$66.72	$66.72	$64.08	0
2022-01-20	$66.72	$66.72	$66.72	$66.72	$64.08	10
2022-01-19	$66.72	$66.72	$66.72	$66.72	$64.08	175
2022-01-18	$69.21	$69.21	$69.21	$69.21	$66.48	2
2022-01-14	$69.21	$69.21	$69.21	$69.21	$66.48	0
2022-01-13	$69.21	$69.21	$69.21	$69.21	$66.48	0
2022-01-12	$69.21	$69.21	$69.21	$69.21	$66.48	2
2022-01-11	$69.21	$69.21	$69.21	$69.21	$66.48	197
2022-01-10	$67.56	$67.56	$67.56	$67.56	$64.89	158
2022-01-07	$70.65	$70.65	$70.65	$70.65	$67.86	1,250
2022-01-06	$70.70	$70.70	$70.70	$70.70	$67.91	0
2022-01-05	$70.70	$70.70	$70.70	$70.70	$67.91	815
2022-01-04	$69.63	$69.63	$69.63	$69.63	$66.88	0
2022-01-03	$69.63	$69.63	$69.63	$69.63	$66.88	785
2021-12-31	$71.88	$71.88	$71.88	$71.88	$69.04	132
2021-12-30	$71.88	$71.88	$71.88	$71.88	$69.04	1,000
2021-12-29	$70.51	$70.51	$70.51	$70.51	$67.72	14
2021-12-28	$70.51	$70.51	$70.51	$70.51	$67.72	0
2021-12-27	$70.51	$70.51	$70.51	$70.51	$67.72	0
2021-12-23	$70.51	$70.51	$70.51	$70.51	$67.72	0
2021-12-22	$69.25	$70.51	$69.25	$70.51	$67.72	1,588
2021-12-21	$68.20	$68.20	$68.20	$68.20	$65.51	0
2021-12-20	$68.20	$68.20	$68.20	$68.20	$65.51	100
2021-12-17	$68.37	$68.37	$68.37	$68.37	$65.67	56
2021-12-16	$68.37	$68.37	$68.37	$68.37	$65.67	0
2021-12-15	$68.37	$68.37	$68.37	$68.37	$65.67	4
2021-12-14	$68.37	$68.37	$68.37	$68.37	$65.67	3,895
2021-12-13	$69.32	$69.32	$69.32	$69.32	$66.58	0
2021-12-10	$69.32	$69.32	$69.32	$69.32	$66.58	874
2021-12-09	$67.62	$67.62	$67.62	$67.62	$64.95	8
2021-12-08	$67.62	$67.62	$67.62	$67.62	$64.95	0
2021-12-07	$67.62	$67.62	$67.62	$67.62	$64.95	97
2021-12-06	$67.62	$67.62	$67.62	$67.62	$64.95	415
2021-12-03	$67.90	$67.90	$67.90	$67.90	$65.22	400
2021-12-02	$68.01	$68.01	$68.01	$68.01	$65.32	4
2021-12-01	$68.01	$68.01	$68.01	$68.01	$65.32	304
2021-11-30	$66.09	$66.09	$64.90	$65.10	$62.53	1,800
2021-11-29	$68.53	$68.53	$68.53	$68.53	$65.83	40
2021-11-26	$68.53	$68.53	$68.53	$68.53	$65.83	55
2021-11-24	$68.53	$68.53	$68.53	$68.53	$65.83	42
2021-11-23	$68.53	$68.53	$68.53	$68.53	$65.83	0
2021-11-22	$69.40	$69.40	$68.53	$68.53	$65.83	1,802
2021-11-19	$69.99	$69.99	$69.99	$69.99	$67.23	0
2021-11-18	$69.60	$70.30	$69.60	$69.99	$67.23	6,671
2021-11-17	$69.55	$69.55	$69.55	$69.55	$66.80	0
2021-11-16	$69.55	$69.55	$69.55	$69.55	$66.80	0
2021-11-15	$69.55	$69.55	$69.55	$69.55	$66.80	500
2021-11-12	$67.50	$67.50	$67.50	$67.50	$64.83	79
2021-11-11	$67.50	$67.50	$67.50	$67.50	$64.83	8
2021-11-10	$67.50	$67.50	$67.50	$67.50	$64.83	250
2021-11-09	$68.66	$68.66	$68.66	$68.66	$65.95	63
2021-11-08	$68.66	$68.66	$68.66	$68.66	$65.95	411
2021-11-05	$70.00	$70.00	$70.00	$70.00	$67.24	0
2021-11-04	$70.00	$70.00	$70.00	$70.00	$67.24	0
2021-11-03	$70.00	$70.00	$70.00	$70.00	$67.24	2
2021-11-02	$67.41	$67.41	$67.41	$67.41	$64.75	371
2021-11-01	$67.41	$67.41	$67.41	$67.41	$64.75	371
2021-10-29	$66.85	$66.85	$66.85	$66.85	$64.21	390
2021-10-28	$66.75	$66.75	$66.68	$66.68	$64.05	509
2021-10-27	$67.89	$67.89	$67.89	$67.89	$65.21	74
2021-10-26	$67.89	$67.89	$67.89	$67.89	$65.21	13
2021-10-25	$67.89	$67.89	$67.89	$67.89	$65.21	0
2021-10-22	$67.89	$67.89	$67.89	$67.89	$65.21	100
2021-10-21	$69.48	$69.48	$69.48	$69.48	$66.73	94
2021-10-20	$69.48	$69.48	$69.48	$69.48	$66.73	543
2021-10-19	$69.35	$69.35	$69.35	$69.35	$66.61	200
2021-10-18	$67.86	$67.86	$67.86	$67.86	$65.18	118
2021-10-15	$68.58	$68.58	$68.58	$68.58	$65.87	0
2021-10-14	$68.58	$68.58	$68.58	$68.58	$65.87	724
2021-10-13	$67.80	$67.80	$67.80	$67.80	$65.12	47
2021-10-12	$67.80	$67.80	$67.80	$67.80	$65.12	0
2021-10-11	$66.87	$67.80	$66.87	$67.80	$65.12	404
2021-10-08	$71.27	$71.30	$71.27	$71.30	$68.48	312
2021-10-07	$67.90	$67.90	$67.90	$67.90	$65.22	10
2021-10-06	$67.13	$67.90	$66.75	$67.90	$65.22	795
2021-10-05	$67.13	$67.13	$67.13	$67.13	$64.47	100
2021-10-04	$70.40	$70.40	$70.40	$70.40	$67.62	1
2021-10-01	$70.40	$70.40	$70.40	$70.40	$67.62	101
2021-09-30	$70.45	$70.45	$70.45	$70.45	$67.67	62
2021-09-29	$70.36	$70.45	$70.36	$70.45	$67.67	5,597
2021-09-28	$72.05	$72.05	$72.05	$72.05	$69.20	62
2021-09-27	$72.05	$72.05	$72.05	$72.05	$69.20	160
2021-09-24	$73.33	$73.33	$73.33	$73.33	$70.44	226
2021-09-23	$74.60	$74.60	$74.60	$74.60	$71.65	255
2021-09-22	$76.05	$76.05	$76.05	$76.05	$73.05	0
2021-09-21	$76.05	$76.05	$76.05	$76.05	$73.05	0
2021-09-20	$76.05	$76.05	$76.05	$76.05	$73.05	49
2021-09-17	$76.05	$76.05	$76.05	$76.05	$73.05	74
2021-09-16	$75.70	$76.05	$75.70	$76.05	$73.05	355
2021-09-15	$77.20	$77.20	$77.20	$77.20	$74.15	358
2021-09-14	$75.75	$75.75	$75.75	$75.75	$72.76	150
2021-09-13	$85.40	$85.40	$85.40	$85.40	$82.03	0
2021-09-10	$85.40	$85.40	$85.40	$85.40	$82.03	19
2021-09-09	$85.40	$85.40	$85.40	$85.40	$82.03	0
2021-09-08	$85.40	$85.40	$85.40	$85.40	$82.03	0
2021-09-07	$85.40	$85.40	$85.40	$85.40	$82.03	0
2021-09-03	$85.40	$85.40	$85.40	$85.40	$82.03	0
2021-09-02	$85.40	$85.40	$85.40	$85.40	$82.03	36
2021-09-01	$85.40	$85.40	$85.40	$85.40	$82.03	0
2021-08-31	$85.40	$85.40	$85.40	$85.40	$82.03	0
2021-08-30	$85.40	$85.40	$85.40	$85.40	$82.03	48
2021-08-27	$85.40	$85.40	$85.40	$85.40	$82.03	389
2021-08-26	$82.65	$82.65	$82.65	$82.65	$79.39	3,077
2021-08-25	$82.65	$82.65	$82.65	$82.65	$79.39	48
2021-08-24	$82.65	$82.65	$82.65	$82.65	$79.39	125
2021-08-23	$78.95	$78.95	$78.95	$78.95	$75.83	0
2021-08-20	$78.95	$78.95	$78.95	$78.95	$75.83	7
2021-08-19	$78.95	$78.95	$78.95	$78.95	$75.83	200
2021-08-18	$79.85	$79.85	$79.85	$79.85	$76.70	0
2021-08-17	$79.85	$79.85	$79.85	$79.85	$76.70	5
2021-08-16	$79.85	$79.85	$79.85	$79.85	$76.70	3,025
2021-08-13	$80.66	$80.66	$80.66	$80.66	$77.47	113
2021-08-12	$80.66	$80.66	$80.66	$80.66	$77.47	94
2021-08-11	$80.66	$80.66	$80.66	$80.66	$77.47	1,000
2021-08-10	$82.35	$82.35	$82.35	$82.35	$79.10	0
2021-08-09	$82.08	$82.35	$82.08	$82.35	$79.10	1,405
2021-08-06	$84.00	$84.00	$84.00	$84.00	$80.68	300
2021-08-05	$81.46	$81.46	$81.46	$81.46	$78.24	0
2021-08-04	$81.45	$81.46	$81.45	$81.46	$78.24	3,000
2021-08-03	$82.75	$82.75	$82.75	$82.75	$79.48	0
2021-08-02	$82.75	$82.75	$82.75	$82.75	$79.48	0
2021-07-30	$82.75	$82.75	$82.75	$82.75	$79.48	0
2021-07-29	$82.75	$82.75	$82.75	$82.75	$79.48	0
2021-07-28	$82.75	$82.75	$82.75	$82.75	$79.48	111
2021-07-27	$85.10	$85.10	$85.10	$85.10	$81.74	0
2021-07-26	$85.10	$85.10	$85.10	$85.10	$81.74	0
2021-07-23	$85.10	$85.10	$85.10	$85.10	$81.74	200
2021-07-22	$83.70	$83.70	$83.70	$83.70	$80.39	0
2021-07-21	$83.70	$83.70	$83.70	$83.70	$80.39	12
2021-07-20	$83.70	$83.70	$83.70	$83.70	$80.39	450
2021-07-19	$81.05	$81.05	$81.05	$81.05	$77.85	0
2021-07-16	$81.05	$81.05	$81.05	$81.05	$77.85	6
2021-07-15	$81.05	$81.05	$81.05	$81.05	$77.85	0
2021-07-14	$81.05	$81.05	$81.05	$81.05	$77.85	0
2021-07-13	$81.05	$81.05	$81.05	$81.05	$77.85	0
2021-07-12	$81.05	$81.05	$81.05	$81.05	$77.85	2
2021-07-09	$81.05	$81.05	$81.05	$81.05	$77.85	6
2021-07-08	$81.05	$81.05	$81.05	$81.05	$77.85	516
2021-07-07	$82.55	$82.55	$82.55	$82.55	$79.29	1,275
2021-07-06	$81.65	$81.65	$81.65	$81.65	$78.42	601
2021-07-02	$81.50	$81.50	$81.50	$81.50	$78.28	15
2021-07-01	$81.50	$81.50	$81.50	$81.50	$78.28	0
2021-06-30	$81.50	$81.50	$81.50	$81.50	$78.28	41
2021-06-29	$81.50	$81.50	$81.50	$81.50	$78.28	5
2021-06-28	$81.50	$81.50	$81.50	$81.50	$78.28	19
2021-06-25	$81.50	$81.50	$81.50	$81.50	$78.28	122
2021-06-24	$81.65	$81.65	$81.65	$81.65	$78.42	0
2021-06-23	$81.65	$81.65	$81.65	$81.65	$78.42	603
2021-06-22	$81.75	$81.75	$81.75	$81.75	$78.52	0
2021-06-21	$81.75	$81.75	$81.75	$81.75	$78.52	0
2021-06-18	$81.75	$81.75	$81.75	$81.75	$78.52	0
2021-06-17	$81.75	$81.75	$81.75	$81.75	$78.52	8
2021-06-16	$81.75	$81.75	$81.75	$81.75	$78.52	581
2021-06-15	$81.75	$81.75	$81.75	$81.75	$78.52	0
2021-06-14	$81.75	$81.75	$81.75	$81.75	$78.52	0
2021-06-11	$81.14	$81.75	$81.14	$81.75	$78.52	581
2021-06-10	$79.12	$79.12	$79.12	$79.12	$75.99	113
2021-06-09	$80.53	$80.53	$80.53	$80.53	$77.35	0
2021-06-08	$80.61	$80.61	$80.53	$80.53	$77.35	500
2021-06-07	$81.71	$81.71	$81.71	$81.71	$78.48	690
2021-06-04	$81.71	$81.71	$81.71	$81.71	$78.48	5
2021-06-03	$81.71	$81.71	$81.71	$81.71	$78.48	69
2021-06-02	$81.71	$81.71	$81.71	$81.71	$78.48	0
2021-06-01	$81.71	$81.71	$81.71	$81.71	$78.48	0
2021-05-28	$81.71	$81.71	$81.71	$81.71	$78.48	126
2021-05-27	$81.71	$81.71	$81.71	$81.71	$78.48	0
2021-05-26	$81.71	$81.71	$81.71	$81.71	$78.48	16
2021-05-25	$81.71	$81.71	$81.71	$81.71	$78.48	0
2021-05-24	$81.71	$81.71	$81.71	$81.71	$78.48	320
2021-05-21	$81.71	$81.71	$81.71	$81.71	$78.48	90
2021-05-20	$77.85	$81.87	$77.85	$81.71	$78.48	1,816
2021-05-19	$81.07	$81.07	$81.07	$81.07	$77.87	600
2021-05-18	$84.30	$84.30	$84.30	$84.30	$80.97	0
2021-05-17	$84.30	$84.30	$84.30	$84.30	$80.97	0
2021-05-14	$84.30	$84.30	$84.30	$84.30	$80.97	0
2021-05-13	$84.30	$84.30	$84.30	$84.30	$80.97	50
2021-05-12	$84.30	$84.30	$84.30	$84.30	$80.97	16
2021-05-11	$84.30	$84.30	$84.30	$84.30	$80.97	265
2021-05-10	$79.95	$79.95	$79.95	$79.95	$76.79	0
2021-05-07	$79.95	$79.95	$79.95	$79.95	$76.79	25
2021-05-06	$79.95	$79.95	$79.95	$79.95	$76.79	33
2021-05-05	$79.95	$79.95	$79.95	$79.95	$76.79	2
2021-05-04	$79.95	$79.95	$79.95	$79.95	$76.79	50
2021-05-03	$79.95	$79.95	$79.95	$79.95	$76.79	6
2021-04-30	$79.95	$79.95	$79.95	$79.95	$76.79	25
2021-04-29	$79.95	$79.95	$79.95	$79.95	$76.79	237
2021-04-28	$81.46	$81.90	$80.95	$81.05	$77.85	4,476
2021-04-27	$87.74	$87.74	$87.74	$87.74	$84.27	122
2021-04-26	$88.81	$88.81	$88.81	$88.81	$85.30	19
2021-04-23	$88.80	$88.81	$88.80	$88.81	$85.30	449
2021-04-22	$85.80	$85.80	$85.80	$85.80	$82.41	31
2021-04-21	$85.80	$85.80	$85.80	$85.80	$82.41	0
2021-04-20	$85.80	$85.80	$85.80	$85.80	$82.41	13
2021-04-19	$85.80	$85.80	$85.80	$85.80	$82.41	49
2021-04-16	$85.80	$85.80	$85.80	$85.80	$82.41	272
2021-04-15	$83.91	$83.91	$83.91	$83.91	$80.60	102
2021-04-14	$83.91	$83.91	$83.91	$83.91	$80.60	39
2021-04-13	$83.91	$83.91	$83.91	$83.91	$80.60	1
2021-04-12	$83.91	$83.91	$83.91	$83.91	$80.60	150
2021-04-09	$83.91	$83.91	$83.91	$83.91	$80.60	214
2021-04-08	$83.65	$83.85	$83.65	$83.85	$80.54	525
2021-04-07	$82.98	$82.98	$82.98	$82.98	$79.70	41
2021-04-06	$82.98	$82.98	$82.85	$82.98	$79.70	691
2021-04-05	$80.08	$80.65	$80.08	$80.65	$77.46	282
2021-04-01	$81.65	$81.65	$81.28	$81.45	$78.23	11,446
2021-03-31	$81.20	$81.20	$81.20	$81.20	$77.99	55
2021-03-30	$81.20	$81.20	$81.20	$81.20	$77.99	106
2021-03-29	$81.20	$81.20	$81.20	$81.20	$77.99	78
2021-03-26	$81.20	$81.20	$81.20	$81.20	$77.99	15
2021-03-25	$81.20	$81.20	$81.20	$81.20	$77.99	255
2021-03-24	$79.20	$79.20	$79.20	$79.20	$76.07	559
2021-03-23	$79.55	$79.66	$78.70	$78.70	$75.59	863
2021-03-22	$78.45	$78.45	$78.45	$78.45	$75.35	158
2021-03-19	$79.73	$79.73	$78.45	$78.45	$75.35	1,081
2021-03-18	$78.82	$79.20	$78.50	$78.50	$75.40	1,137
2021-03-17	$80.72	$80.72	$80.72	$80.72	$77.53	0
2021-03-16	$80.51	$80.72	$80.51	$80.72	$77.53	1,437
2021-03-15	$79.90	$79.90	$79.90	$79.90	$76.74	57
2021-03-12	$79.09	$79.90	$78.86	$79.90	$76.74	1,189
2021-03-11	$80.01	$80.54	$79.60	$80.15	$76.98	106,049
2021-03-10	$78.59	$79.00	$78.59	$79.00	$75.88	36,617
2021-03-09	$78.18	$78.18	$77.70	$77.70	$74.63	88,642
2021-03-08	$77.42	$77.42	$75.62	$77.30	$74.25	51,644
2021-03-05	$76.59	$76.77	$76.11	$76.70	$73.67	27,419
2021-03-04	$76.00	$76.50	$76.00	$76.50	$73.48	1,695
2021-03-03	$78.20	$78.20	$77.95	$77.95	$74.87	463
2021-03-02	$82.15	$82.70	$82.15	$82.70	$79.43	1,399
2021-03-01	$81.31	$81.31	$80.35	$80.35	$74.73	649
2021-02-26	$78.49	$79.10	$78.49	$79.10	$73.56	848
2021-02-25	$82.15	$82.15	$80.24	$81.15	$75.47	945
2021-02-24	$81.85	$83.15	$81.85	$82.75	$76.96	1,052
2021-02-23	$82.73	$82.73	$82.73	$82.73	$76.94	334
2021-02-22	$82.50	$82.50	$82.50	$82.50	$76.73	338
2021-02-19	$83.71	$83.71	$83.71	$83.71	$77.85	347
2021-02-18	$82.35	$83.44	$82.00	$82.35	$76.59	250
2021-02-17	$82.35	$82.35	$82.35	$82.35	$76.59	250
2021-02-16	$85.30	$85.30	$82.33	$82.80	$77.00	1,605
2021-02-12	$82.00	$82.00	$82.00	$82.00	$76.26	279
2021-02-11	$82.49	$82.49	$81.67	$82.00	$76.26	4,078
2021-02-10	$80.75	$80.75	$80.30	$80.75	$75.10	555
2021-02-09	$80.75	$80.75	$80.75	$80.75	$75.10	555
2021-02-08	$82.33	$82.33	$78.50	$81.39	$75.69	1,271
2021-02-05	$79.00	$79.20	$78.86	$79.05	$73.52	1,758
2021-02-04	$79.55	$79.55	$79.55	$79.55	$73.98	236
2021-02-03	$79.56	$79.58	$79.55	$79.55	$73.98	757
2021-02-02	$78.75	$78.75	$77.82	$78.30	$72.82	3,774
2021-02-01	$78.35	$78.35	$78.35	$78.35	$72.87	350
2021-01-29	$80.50	$80.50	$78.10	$78.10	$72.63	2,554
2021-01-28	$81.63	$81.63	$80.95	$80.95	$75.28	466
2021-01-27	$81.16	$81.16	$81.16	$81.16	$75.48	419
2021-01-26	$81.20	$81.20	$80.43	$80.45	$74.82	1,000
2021-01-25	$78.19	$78.19	$78.19	$78.19	$72.72	349
2021-01-22	$79.75	$79.75	$79.75	$79.75	$74.17	332
2021-01-21	$79.90	$79.90	$79.75	$79.75	$74.17	834
2021-01-20	$78.05	$78.10	$78.04	$78.10	$72.63	1,995
2021-01-19	$77.97	$77.97	$77.97	$77.97	$72.51	746
2021-01-15	$78.30	$78.30	$78.30	$78.30	$72.82	315
2021-01-14	$78.25	$78.30	$78.25	$78.30	$72.82	1,402
2021-01-13	$79.66	$79.66	$79.66	$79.66	$74.08	305
2021-01-12	$80.20	$80.20	$80.15	$80.15	$74.54	553
2021-01-11	$80.75	$80.96	$80.75	$80.75	$75.10	2,078
2021-01-08	$81.89	$82.00	$81.89	$82.00	$76.26	1,354
2021-01-07	$82.25	$82.25	$82.25	$82.25	$76.49	445
2021-01-06	$81.80	$83.24	$81.75	$83.24	$77.41	965
2021-01-05	$81.25	$81.25	$81.25	$81.25	$75.56	378
2021-01-04	$83.02	$83.02	$81.64	$81.64	$75.93	12,200
2020-12-31	$82.15	$82.25	$82.15	$82.25	$76.49	534
2020-12-30	$81.41	$81.41	$81.35	$81.35	$75.66	439
2020-12-29	$82.30	$82.30	$82.30	$82.30	$76.54	1,002
2020-12-28	$79.40	$79.40	$79.40	$79.40	$73.84	96
2020-12-24	$79.40	$79.40	$79.40	$79.40	$73.84	339
2020-12-23	$80.98	$80.98	$80.98	$80.98	$75.31	336
2020-12-22	$80.80	$80.80	$80.80	$80.80	$75.14	186
2020-12-21	$80.80	$80.80	$80.80	$80.80	$75.14	437
2020-12-18	$81.15	$81.15	$81.15	$81.15	$75.47	201
2020-12-17	$81.26	$81.95	$81.15	$81.15	$75.47	916
2020-12-16	$80.38	$80.88	$80.28	$80.88	$75.22	1,355
2020-12-15	$82.80	$82.80	$82.80	$82.80	$77.00	314
2020-12-14	$81.30	$81.30	$81.30	$81.30	$75.61	162
2020-12-11	$81.40	$81.60	$81.40	$81.60	$75.89	1,258
2020-12-10	$80.00	$80.00	$80.00	$80.00	$74.40	225
2020-12-09	$81.10	$81.10	$80.00	$80.00	$74.40	504
2020-12-08	$81.65	$81.65	$81.55	$81.55	$75.84	770
2020-12-07	$82.35	$82.35	$81.46	$81.46	$75.76	882
2020-12-04	$82.70	$82.70	$82.70	$82.70	$76.91	185
2020-12-03	$82.70	$82.70	$82.70	$82.70	$76.91	175
2020-12-02	$83.25	$83.25	$82.70	$82.70	$76.91	1,863
2020-12-01	$82.30	$82.30	$82.30	$82.30	$76.54	534
2020-11-30	$83.51	$83.70	$83.51	$83.70	$77.84	576
2020-11-27	$81.70	$81.70	$81.70	$81.70	$75.98	83
2020-11-25	$81.70	$81.70	$81.70	$81.70	$75.98	516
2020-11-24	$82.96	$82.96	$82.96	$82.96	$77.15	255
2020-11-23	$82.96	$82.96	$82.96	$82.96	$77.15	188
2020-11-20	$83.70	$83.70	$83.70	$83.70	$77.84	366
2020-11-19	$84.00	$84.00	$84.00	$84.00	$78.12	104
2020-11-18	$84.10	$84.90	$84.00	$84.00	$78.12	723
2020-11-17	$83.90	$83.96	$83.90	$83.96	$78.08	550
2020-11-16	$83.55	$84.35	$83.55	$84.35	$78.45	752
2020-11-13	$86.00	$86.00	$86.00	$86.00	$79.98	240
2020-11-12	$86.00	$86.00	$86.00	$86.00	$79.98	191
2020-11-11	$87.20	$87.20	$87.20	$87.20	$81.10	570
2020-11-10	$86.25	$86.50	$86.25	$86.50	$80.45	2,241
2020-11-09	$86.20	$86.20	$86.20	$86.20	$80.17	123
2020-11-06	$85.91	$86.20	$85.91	$86.20	$80.17	603
2020-11-05	$85.80	$85.80	$85.80	$85.80	$79.79	579
2020-11-04	$83.70	$83.70	$83.70	$83.70	$77.84	322
2020-11-03	$82.78	$82.78	$82.78	$82.78	$76.98	3,416
2020-11-02	$80.45	$80.45	$80.45	$80.45	$74.82	311
2020-10-30	$79.05	$79.05	$79.05	$79.05	$73.52	605
2020-10-29	$79.75	$79.75	$79.75	$79.75	$74.17	282
2020-10-28	$79.13	$80.55	$79.13	$80.15	$74.54	1,548
2020-10-27	$82.60	$82.85	$82.60	$82.85	$77.05	3,732
2020-10-26	$82.55	$82.75	$82.55	$82.55	$76.77	901
2020-10-23	$84.25	$84.60	$84.15	$84.60	$78.68	977
2020-10-22	$87.20	$87.20	$87.20	$87.20	$81.10	307
2020-10-21	$87.20	$87.20	$87.20	$87.20	$81.10	256
2020-10-20	$87.45	$87.45	$87.45	$87.45	$81.33	94
2020-10-19	$87.45	$87.45	$87.45	$87.45	$81.33	374
2020-10-16	$87.65	$87.65	$87.65	$87.65	$81.52	190
2020-10-15	$87.65	$87.65	$87.65	$87.65	$81.52	249
2020-10-14	$87.65	$87.65	$87.65	$87.65	$81.52	183
2020-10-13	$87.65	$87.65	$87.65	$87.65	$81.52	339
2020-10-12	$86.50	$86.50	$86.50	$86.50	$80.45	341
2020-10-09	$86.50	$86.75	$86.50	$86.50	$80.45	1,888
2020-10-08	$85.45	$85.45	$85.45	$85.45	$79.47	184
2020-10-07	$85.45	$85.45	$85.45	$85.45	$79.47	135
2020-10-06	$85.85	$85.85	$85.45	$85.45	$79.47	999
2020-10-05	$88.43	$88.43	$88.43	$88.43	$82.24	11,139
2020-10-02	$87.00	$87.00	$87.00	$87.00	$80.91	152
2020-10-01	$87.10	$87.10	$86.00	$87.00	$80.91	715
2020-09-30	$87.44	$87.90	$87.44	$87.90	$81.75	436
2020-09-29	$89.00	$90.25	$89.00	$90.25	$83.93	932
2020-09-28	$86.90	$87.05	$86.90	$87.05	$80.96	596
2020-09-25	$85.15	$85.15	$85.15	$85.15	$79.19	54
2020-09-24	$85.67	$85.67	$84.85	$85.15	$79.19	3,080
2020-09-23	$85.65	$85.65	$85.65	$85.65	$79.66	355
2020-09-22	$86.00	$86.00	$85.65	$85.90	$79.89	912
2020-09-21	$84.00	$84.00	$83.45	$83.45	$77.61	428
2020-09-18	$85.85	$85.85	$85.85	$85.85	$79.84	158
2020-09-17	$85.85	$85.85	$85.85	$85.85	$79.84	148
2020-09-16	$85.85	$85.85	$85.85	$85.85	$79.84	73
2020-09-15	$85.85	$85.85	$85.85	$85.85	$79.84	201
2020-09-14	$85.85	$85.85	$85.85	$85.85	$79.84	442
2020-09-11	$85.75	$85.75	$85.75	$85.75	$79.75	284
2020-09-10	$86.00	$86.00	$85.75	$85.75	$79.75	372
2020-09-09	$85.65	$86.30	$85.65	$86.30	$80.26	503
2020-09-08	$83.20	$83.20	$82.35	$82.35	$76.59	1,042
2020-09-04	$82.05	$83.30	$82.05	$83.30	$77.47	1,129
2020-09-03	$84.00	$84.00	$82.10	$83.10	$77.28	1,346
2020-09-02	$85.65	$86.14	$85.65	$86.14	$80.11	3,835
2020-09-01	$86.05	$86.05	$85.74	$85.95	$79.93	2,249
2020-08-31	$85.80	$85.80	$85.80	$85.80	$79.79	791
2020-08-28	$86.05	$86.05	$85.75	$85.75	$79.75	4,395
2020-08-27	$85.74	$85.75	$85.74	$85.75	$79.75	2,681
2020-08-26	$85.33	$85.33	$85.33	$85.33	$79.36	424
2020-08-25	$84.86	$85.05	$84.85	$85.05	$79.10	3,493
2020-08-24	$84.45	$85.35	$83.55	$83.90	$78.03	3,958
2020-08-21	$82.65	$83.63	$82.65	$83.35	$77.52	4,281
2020-08-20	$82.55	$83.40	$82.55	$83.40	$77.56	1,483
2020-08-19	$83.75	$83.75	$83.75	$83.75	$77.89	1,195
2020-08-18	$83.75	$83.95	$83.59	$83.95	$78.07	906
2020-08-17	$83.50	$83.50	$83.50	$83.50	$77.66	355
2020-08-14	$82.80	$83.20	$82.60	$83.20	$77.38	1,642
2020-08-13	$84.10	$84.10	$83.10	$83.10	$77.28	923
2020-08-12	$84.00	$84.30	$84.00	$84.30	$78.40	1,533
2020-08-11	$82.87	$83.75	$82.77	$82.85	$77.05	1,548
2020-08-10	$82.10	$82.10	$82.10	$82.10	$76.35	302
2020-08-07	$83.05	$83.05	$82.50	$82.51	$76.74	1,833
2020-08-06	$82.54	$82.54	$82.54	$82.54	$76.76	486
2020-08-05	$82.50	$82.50	$82.50	$82.50	$76.73	359
2020-08-04	$80.90	$80.90	$80.90	$80.90	$75.24	325
2020-08-03	$81.36	$81.36	$80.70	$80.90	$75.24	3,489
2020-07-31	$79.00	$79.00	$78.06	$78.40	$72.91	1,691
2020-07-30	$79.65	$79.84	$79.65	$79.84	$74.25	66,366
2020-07-29	$79.36	$79.45	$79.00	$79.45	$73.89	56,568
2020-07-28	$78.20	$78.45	$78.20	$78.20	$72.73	48,114
2020-07-27	$77.90	$79.12	$77.90	$78.65	$73.15	28,125
2020-07-24	$77.60	$77.60	$76.90	$77.25	$71.84	2,601
2020-07-23	$79.29	$79.29	$78.35	$78.35	$72.87	1,096
2020-07-22	$77.50	$77.50	$77.45	$77.45	$72.03	760
2020-07-21	$76.05	$76.05	$76.05	$76.05	$70.73	169
2020-07-20	$76.00	$76.05	$75.90	$76.05	$70.73	5,029
2020-07-17	$73.65	$73.85	$73.65	$73.85	$68.68	492
2020-07-16	$74.95	$75.00	$74.95	$74.95	$69.70	1,243
2020-07-15	$73.80	$73.80	$73.80	$73.80	$68.63	287
2020-07-14	$72.85	$73.80	$72.85	$73.80	$68.63	1,764
2020-07-13	$72.70	$72.70	$72.70	$72.70	$67.61	1,129
2020-07-10	$70.50	$70.50	$70.50	$70.50	$65.57	1,040
2020-07-09	$69.85	$69.85	$69.85	$69.85	$64.96	424
2020-07-08	$69.85	$69.85	$69.43	$69.85	$64.96	1,664
2020-07-07	$68.80	$70.07	$68.00	$70.00	$65.10	3,328
2020-07-06	$69.54	$69.75	$69.54	$69.75	$64.87	584
2020-07-02	$69.85	$70.05	$68.70	$69.25	$64.40	14,256
2020-07-01	$68.55	$68.55	$68.55	$68.55	$63.75	601
2020-06-30	$68.75	$68.75	$68.75	$68.75	$63.94	711
2020-06-29	$69.15	$70.15	$69.15	$70.15	$65.24	756
2020-06-26	$68.80	$68.80	$68.55	$68.55	$63.75	564
2020-06-25	$68.20	$68.20	$68.20	$68.20	$63.43	337
2020-06-24	$69.38	$69.38	$67.54	$68.75	$63.94	4,344
2020-06-23	$69.10	$69.10	$67.85	$68.85	$64.03	2,679
2020-06-22	$68.25	$68.35	$67.20	$68.25	$63.47	6,053
2020-06-19	$69.60	$69.60	$67.75	$68.61	$63.81	1,769
2020-06-18	$68.55	$68.55	$67.55	$67.55	$62.82	1,075
2020-06-17	$67.65	$67.65	$67.65	$67.65	$62.92	758
2020-06-16	$68.00	$68.00	$66.66	$67.85	$63.10	5,861
2020-06-15	$65.95	$67.00	$65.95	$67.00	$62.31	3,361
2020-06-12	$66.05	$66.55	$66.05	$66.55	$61.89	1,556
2020-06-11	$68.89	$68.89	$66.70	$67.30	$62.59	2,136
2020-06-10	$70.79	$70.79	$69.25	$69.75	$64.87	1,244
2020-06-09	$70.23	$70.23	$69.09	$69.50	$64.64	9,220
2020-06-08	$69.50	$69.50	$69.50	$69.50	$64.64	535
2020-06-05	$68.90	$69.50	$68.90	$69.50	$64.64	1,342
2020-06-04	$68.98	$69.38	$68.85	$69.15	$64.31	4,412
2020-06-03	$68.16	$68.80	$67.85	$68.40	$63.61	61,159
2020-06-02	$67.89	$67.95	$67.59	$67.95	$63.19	4,478
2020-06-01	$67.90	$67.90	$67.30	$67.55	$62.82	29,451
2020-05-29	$67.60	$67.87	$65.99	$66.40	$61.75	206,013
2020-05-28	$67.86	$68.08	$66.00	$68.00	$63.24	70,626
2020-05-27	$66.50	$67.88	$65.30	$67.00	$62.31	44,058
2020-05-26	$67.43	$67.43	$66.55	$67.00	$62.31	2,208
2020-05-22	$64.50	$65.00	$64.50	$65.00	$60.45	1,639
2020-05-21	$64.60	$64.60	$63.76	$64.40	$59.89	2,075
2020-05-20	$65.30	$65.30	$64.60	$64.60	$60.08	1,054
2020-05-19	$62.64	$63.50	$62.50	$63.50	$59.06	8,268
2020-05-18	$61.33	$62.60	$61.33	$62.60	$58.22	2,995
2020-05-15	$61.93	$61.93	$60.52	$61.00	$56.73	2,465
2020-05-14	$60.20	$60.80	$59.80	$60.80	$56.54	2,547
2020-05-13	$62.08	$62.08	$60.57	$61.40	$57.10	1,626
2020-05-12	$60.53	$61.14	$60.45	$60.49	$56.26	2,992
2020-05-11	$59.95	$61.25	$59.95	$61.15	$56.87	2,308
2020-05-08	$60.80	$61.00	$60.80	$61.00	$56.73	1,334
2020-05-07	$60.08	$60.34	$60.08	$60.34	$56.12	829
2020-05-06	$59.80	$60.72	$59.50	$59.50	$55.34	1,300
2020-05-05	$58.48	$58.68	$57.20	$58.45	$54.36	9,606
2020-05-04	$60.08	$60.08	$58.68	$59.15	$55.01	4,477
2020-05-01	$57.80	$60.20	$57.80	$60.20	$55.99	2,862
2020-04-30	$59.92	$60.45	$59.79	$60.45	$56.22	3,956
2020-04-29	$60.53	$62.00	$60.53	$62.00	$57.66	1,237
2020-04-28	$60.26	$60.26	$59.30	$59.75	$55.57	3,534
2020-04-27	$58.83	$59.81	$58.59	$59.25	$55.10	4,280
2020-04-24	$58.04	$58.63	$56.94	$58.10	$54.03	2,925
2020-04-23	$58.82	$58.82	$57.87	$58.75	$54.64	1,826
2020-04-22	$58.91	$59.55	$58.91	$59.55	$55.38	2,418
2020-04-21	$56.50	$56.50	$55.36	$56.30	$52.36	1,110
2020-04-20	$57.65	$57.65	$56.62	$57.10	$53.10	1,965
2020-04-17	$57.30	$57.89	$56.50	$57.20	$53.20	143,913
2020-04-16	$55.68	$56.31	$54.78	$54.90	$51.06	4,761
2020-04-15	$55.17	$56.38	$55.17	$55.80	$51.89	6,102
2020-04-14	$57.74	$57.74	$56.65	$57.25	$53.24	2,540
2020-04-13	$53.39	$59.40	$53.25	$55.75	$51.85	5,660
2020-04-09	$57.00	$58.65	$54.39	$56.40	$52.45	6,418
2020-04-08	$57.76	$58.02	$53.87	$57.00	$53.01	5,072
2020-04-07	$57.20	$58.64	$57.00	$57.40	$53.38	9,197
2020-04-06	$59.45	$59.45	$55.76	$56.87	$52.89	38,467
2020-04-03	$55.34	$56.49	$52.75	$54.30	$50.50	8,280
2020-04-02	$56.20	$56.42	$53.50	$55.35	$51.48	3,210
2020-04-01	$54.81	$57.51	$54.43	$55.20	$51.34	4,264
2020-03-31	$55.31	$57.59	$55.23	$56.50	$52.55	2,868
2020-03-30	$55.30	$56.95	$54.03	$55.25	$51.38	4,013
2020-03-27	$56.32	$57.28	$53.63	$56.50	$52.55	3,640
2020-03-26	$52.62	$57.28	$52.62	$57.28	$53.27	16,382
2020-03-25	$48.79	$53.82	$48.64	$53.82	$50.05	5,704
2020-03-24	$49.66	$52.53	$48.20	$50.25	$46.73	10,497
2020-03-23	$48.64	$49.80	$48.23	$49.80	$46.31	4,154
2020-03-20	$53.87	$53.87	$50.14	$50.24	$46.72	2,980
2020-03-19	$51.27	$55.32	$51.27	$53.25	$49.52	4,805
2020-03-18	$50.52	$55.35	$49.47	$51.00	$47.43	5,037
2020-03-17	$50.83	$55.05	$48.95	$51.00	$47.43	3,736
2020-03-16	$50.00	$53.58	$47.22	$49.50	$46.04	9,897
2020-03-13	$49.89	$50.43	$49.79	$50.25	$46.73	3,862
2020-03-12	$49.55	$53.60	$49.24	$49.28	$45.83	6,350
2020-03-11	$53.94	$54.45	$51.80	$51.80	$48.17	2,660
2020-03-10	$54.57	$55.35	$53.17	$55.35	$51.48	6,263
2020-03-09	$54.50	$55.27	$53.60	$53.60	$49.85	2,365
2020-03-06	$55.22	$56.20	$55.00	$55.00	$51.15	2,815
2020-03-05	$56.99	$56.99	$55.75	$56.30	$52.36	2,318
2020-03-04	$57.80	$59.40	$57.60	$59.15	$55.01	184,530
2020-03-03	$56.59	$57.51	$55.84	$56.85	$52.87	66,843
2020-03-02	$55.20	$57.20	$55.20	$57.00	$53.01	156,901
2020-02-28	$55.40	$58.53	$55.20	$57.25	$53.24	183,445
2020-02-27	$56.98	$58.34	$56.65	$56.65	$52.69	23,081
2020-02-26	$55.50	$57.11	$55.50	$57.11	$53.11	2,052
2020-02-25	$58.10	$58.20	$56.35	$56.38	$50.79	9,200
2020-02-24	$58.05	$59.02	$58.03	$58.03	$50.62	1,435
2020-02-21	$59.55	$59.70	$59.45	$59.70	$52.07	1,238
2020-02-20	$58.90	$58.90	$58.90	$58.90	$51.38	507
2020-02-19	$58.70	$58.70	$58.70	$58.70	$51.20	418
2020-02-18	$58.90	$59.02	$58.50	$59.02	$51.48	2,237
2020-02-14	$62.30	$63.21	$62.30	$63.21	$55.14	1,579
2020-02-13	$61.90	$61.90	$61.90	$61.90	$53.99	438
2020-02-12	$62.75	$62.75	$61.90	$61.90	$53.99	634
2020-02-11	$64.45	$65.15	$64.30	$64.30	$56.09	917
2020-02-10	$63.62	$63.62	$63.20	$63.20	$55.13	2,277
2020-02-07	$64.95	$64.95	$63.96	$63.96	$55.79	4,759
2020-02-06	$64.90	$64.90	$64.90	$64.90	$56.61	667
2020-02-05	$65.50	$65.70	$64.70	$64.70	$56.44	927
2020-02-04	$64.64	$64.64	$64.64	$64.64	$56.38	4,551
2020-02-03	$63.80	$63.80	$63.80	$63.80	$55.65	635
2020-01-31	$64.07	$64.58	$64.07	$64.58	$56.33	1,205
2020-01-30	$64.80	$65.00	$64.80	$64.80	$56.52	2,834
2020-01-29	$65.05	$65.05	$64.95	$64.95	$56.65	508
2020-01-28	$63.85	$68.20	$63.85	$67.00	$58.44	2,651
2020-01-27	$64.05	$64.05	$63.75	$63.95	$55.78	1,044
2020-01-24	$65.50	$65.50	$65.50	$65.50	$57.13	520
2020-01-23	$65.55	$65.55	$64.95	$64.95	$56.65	793
2020-01-22	$65.20	$65.20	$65.20	$65.20	$56.87	414
2020-01-21	$65.55	$65.55	$65.45	$65.45	$57.09	1,195
2020-01-17	$67.00	$67.00	$67.00	$67.00	$58.44	443
2020-01-16	$65.60	$65.60	$65.60	$65.60	$57.22	581
2020-01-15	$66.45	$66.75	$66.45	$66.45	$57.96	1,195
2020-01-14	$66.45	$66.45	$66.35	$66.35	$57.88	1,294
2020-01-13	$65.60	$65.60	$65.05	$65.05	$56.74	661
2020-01-10	$65.30	$65.55	$65.30	$65.55	$57.18	1,172
2020-01-09	$65.60	$65.70	$65.35	$65.35	$57.00	1,402
2020-01-08	$64.85	$65.49	$64.70	$64.70	$56.44	709
2020-01-07	$65.05	$65.80	$65.05	$65.80	$57.40	959
2020-01-06	$64.81	$64.81	$64.40	$64.80	$56.52	3,577
2020-01-03	$64.71	$65.15	$64.71	$65.15	$56.83	778
2020-01-02	$65.22	$65.91	$65.22	$65.91	$57.49	884
2019-12-31	$65.95	$65.95	$65.95	$65.95	$57.53	459
2019-12-30	$66.20	$66.20	$66.20	$66.20	$57.74	145
2019-12-27	$65.55	$66.30	$65.55	$66.20	$57.74	1,848
2019-12-26	$65.97	$65.97	$64.90	$64.90	$56.61	625
2019-12-24	$64.90	$65.95	$64.90	$65.95	$57.53	712
2019-12-23	$65.05	$65.14	$65.05	$65.14	$56.82	1,538
2019-12-20	$64.92	$65.65	$64.92	$65.65	$57.26	1,155
2019-12-19	$64.10	$64.10	$64.10	$64.10	$55.91	207
2019-12-18	$64.10	$64.10	$64.10	$64.10	$55.91	552
2019-12-17	$63.10	$63.10	$63.10	$63.10	$55.04	268
2019-12-16	$63.10	$63.10	$63.10	$63.10	$55.04	209
2019-12-13	$63.10	$63.10	$63.10	$63.10	$55.04	632
2019-12-12	$62.50	$62.50	$62.25	$62.25	$54.30	496
2019-12-11	$63.05	$63.05	$63.05	$63.05	$55.00	407
2019-12-10	$63.05	$63.05	$63.05	$63.05	$55.00	398
2019-12-09	$63.30	$63.30	$63.30	$63.30	$55.21	260
2019-12-06	$63.30	$63.30	$63.30	$63.30	$55.21	635
2019-12-05	$62.80	$62.80	$62.80	$62.80	$54.78	256
2019-12-04	$62.80	$62.80	$62.80	$62.80	$54.78	351
2019-12-03	$62.04	$62.04	$61.79	$61.79	$53.90	546
2019-12-02	$62.00	$62.00	$61.30	$61.55	$53.69	1,395
2019-11-29	$62.10	$62.40	$62.10	$62.40	$54.43	2,456
2019-11-27	$62.60	$62.60	$62.60	$62.60	$54.60	532
2019-11-26	$62.30	$62.65	$62.30	$62.65	$54.65	58,491
2019-11-25	$61.90	$62.15	$61.90	$61.90	$53.99	21,320
2019-11-22	$61.09	$61.48	$61.05	$61.20	$53.38	112,494
2019-11-21	$62.14	$62.14	$61.35	$61.35	$53.51	845
2019-11-20	$62.70	$62.70	$62.70	$62.70	$54.69	378
2019-11-19	$62.90	$63.35	$62.50	$63.35	$55.26	846
2019-11-18	$62.70	$62.89	$62.70	$62.89	$54.86	2,203
2019-11-15	$62.65	$62.65	$62.65	$62.65	$54.65	23,794
2019-11-14	$62.25	$62.73	$62.25	$62.65	$54.65	111,780
2019-11-13	$62.33	$62.60	$62.33	$62.60	$54.60	839
2019-11-12	$62.40	$62.65	$62.40	$62.65	$54.65	859
2019-11-11	$62.90	$63.10	$62.49	$62.49	$54.51	4,320
2019-11-08	$63.15	$63.15	$62.25	$62.25	$54.30	688
2019-11-07	$64.25	$64.25	$64.25	$64.25	$56.04	275
2019-11-06	$64.25	$64.25	$64.25	$64.25	$56.04	258
2019-11-05	$64.10	$64.60	$63.75	$64.25	$56.04	3,122
2019-11-04	$64.10	$64.17	$64.10	$64.17	$55.97	2,992
2019-11-01	$64.19	$64.61	$64.19	$64.61	$56.36	649
2019-10-31	$63.35	$63.95	$63.30	$63.75	$55.61	1,684
2019-10-30	$63.62	$63.90	$63.30	$63.30	$55.21	2,311
2019-10-29	$63.50	$63.50	$62.95	$63.15	$55.08	465
2019-10-28	$62.35	$63.35	$62.30	$63.35	$55.26	3,653
2019-10-25	$61.40	$61.40	$61.40	$61.40	$53.56	246
2019-10-24	$61.40	$61.40	$61.40	$61.40	$53.56	535
2019-10-23	$59.80	$60.10	$59.80	$60.10	$52.42	809
2019-10-22	$58.92	$58.92	$58.85	$58.90	$51.38	1,658
2019-10-21	$59.45	$59.45	$58.80	$59.00	$51.46	1,117
2019-10-18	$58.20	$58.20	$58.20	$58.20	$50.77	320
2019-10-17	$58.05	$58.05	$57.45	$57.75	$50.37	2,458
2019-10-16	$59.05	$59.05	$58.85	$59.05	$51.51	3,378
2019-10-15	$58.38	$58.38	$58.38	$58.38	$50.92	405
2019-10-14	$57.58	$57.60	$57.58	$57.60	$50.24	478
2019-10-11	$58.30	$58.30	$57.75	$58.10	$50.68	1,824
2019-10-10	$56.80	$57.70	$56.80	$57.70	$50.33	565
2019-10-09	$56.90	$57.10	$56.90	$57.10	$49.81	1,584
2019-10-08	$57.05	$57.05	$56.15	$56.18	$49.00	1,415
2019-10-07	$57.35	$57.35	$57.35	$57.35	$50.02	279
2019-10-04	$57.30	$57.30	$57.30	$57.30	$49.98	361
2019-10-03	$55.77	$56.33	$55.77	$56.33	$49.14	992
2019-10-02	$55.65	$56.40	$55.65	$55.85	$48.72	1,196
2019-10-01	$57.80	$57.80	$57.80	$57.80	$50.42	474
2019-09-30	$57.80	$57.80	$57.80	$57.80	$50.42	367
2019-09-27	$57.80	$57.80	$57.80	$57.80	$50.42	311
2019-09-26	$56.35	$56.35	$56.35	$56.35	$49.15	688
2019-09-25	$56.15	$56.15	$56.15	$56.15	$48.98	497
2019-09-24	$56.08	$56.70	$55.90	$56.70	$49.46	1,693
2019-09-23	$56.05	$56.75	$56.05	$56.23	$49.04	1,594
2019-09-20	$56.75	$56.75	$56.30	$56.65	$49.41	1,355
2019-09-19	$57.65	$57.65	$57.65	$57.65	$50.29	406
2019-09-18	$57.95	$57.95	$57.95	$57.95	$50.55	3,636
2019-09-17	$57.28	$57.28	$57.10	$57.10	$49.81	366
2019-09-16	$56.84	$57.15	$56.84	$57.15	$49.85	859
2019-09-13	$27.80	$27.80	$27.80	$27.80	$24.25	730
2019-09-12	$58.30	$58.30	$58.30	$58.30	$50.85	1,899
2019-09-11	$57.20	$58.05	$57.05	$58.05	$50.64	1,002
2019-09-10	$58.20	$59.25	$58.20	$58.55	$51.07	1,408
2019-09-09	$60.80	$60.80	$60.10	$60.40	$52.69	2,045
2019-09-06	$61.35	$61.35	$61.00	$61.10	$53.30	2,367
2019-09-05	$59.32	$59.32	$59.32	$59.32	$51.74	310
2019-09-04	$59.35	$59.35	$59.35	$59.35	$51.77	373
2019-09-03	$58.40	$58.40	$58.40	$58.40	$50.94	669
2019-08-30	$57.65	$57.65	$57.65	$57.65	$50.29	457
2019-08-29	$57.15	$57.15	$57.15	$57.15	$49.85	562
2019-08-28	$55.59	$56.75	$55.59	$56.75	$49.50	370
2019-08-27	$56.25	$56.25	$56.05	$56.05	$48.89	806
2019-08-26	$57.05	$57.05	$57.05	$57.05	$49.76	796
2019-08-23	$57.55	$57.55	$57.55	$57.55	$50.20	305
2019-08-22	$57.55	$57.55	$57.55	$57.55	$50.20	348
2019-08-21	$57.75	$57.75	$57.60	$57.60	$50.24	2,504
2019-08-20	$56.90	$56.90	$56.90	$56.90	$49.63	353
2019-08-19	$56.23	$56.23	$56.23	$56.23	$49.05	179
2019-08-16	$56.00	$56.85	$56.00	$56.23	$49.05	816
2019-08-15	$56.00	$56.00	$55.81	$56.00	$48.85	1,100
2019-08-14	$56.16	$56.16	$56.16	$56.16	$48.99	412
2019-08-13	$57.86	$57.86	$57.86	$57.86	$50.47	176
2019-08-12	$57.86	$57.86	$57.86	$57.86	$50.47	348
2019-08-09	$57.86	$58.25	$57.86	$58.25	$50.81	907
2019-08-08	$57.80	$57.80	$57.80	$57.80	$50.42	845
2019-08-07	$56.55	$56.55	$56.55	$56.55	$49.33	362
2019-08-06	$57.80	$57.80	$56.92	$57.40	$50.07	4,541
2019-08-05	$57.55	$57.70	$57.55	$57.70	$50.33	1,405
2019-08-02	$57.30	$57.30	$57.30	$57.30	$49.98	423
2019-08-01	$56.85	$58.00	$56.85	$57.10	$49.81	2,225
2019-07-31	$57.80	$57.90	$56.90	$56.95	$49.68	1,140
2019-07-30	$57.44	$57.44	$57.37	$57.37	$50.04	373
2019-07-29	$58.50	$58.50	$57.71	$57.71	$50.34	1,106
2019-07-26	$57.69	$57.85	$57.69	$57.85	$50.46	717
2019-07-25	$58.00	$58.65	$57.60	$58.50	$51.03	1,959
2019-07-24	$57.85	$57.85	$57.20	$57.20	$49.89	697
2019-07-23	$58.10	$58.10	$58.10	$58.10	$50.68	541
2019-07-22	$57.40	$57.40	$57.40	$57.40	$50.07	1,632
2019-07-19	$57.42	$57.42	$57.42	$57.42	$50.09	508
2019-07-18	$57.25	$57.25	$57.25	$57.25	$49.94	247
2019-07-17	$57.78	$57.78	$57.25	$57.25	$49.94	846
2019-07-16	$56.75	$56.75	$56.75	$56.75	$49.50	852
2019-07-15	$56.70	$56.70	$56.61	$56.61	$49.38	2,551
2019-07-12	$56.00	$56.00	$56.00	$56.00	$48.85	610
2019-07-11	$57.11	$57.11	$56.45	$56.45	$49.24	929
2019-07-10	$57.45	$57.45	$57.45	$57.45	$50.11	615
2019-07-09	$57.70	$57.70	$57.63	$57.63	$50.27	711
2019-07-08	$57.10	$57.14	$57.10	$57.14	$49.84	481
2019-07-05	$57.50	$57.75	$57.30	$57.75	$50.37	1,908
2019-07-03	$58.90	$58.90	$58.90	$58.90	$51.38	376
2019-07-02	$58.90	$58.90	$58.90	$58.90	$51.38	1,125
2019-07-01	$59.40	$59.40	$59.40	$59.40	$51.81	1,260
2019-06-28	$58.80	$59.30	$58.60	$58.90	$51.38	1,667
2019-06-27	$58.55	$59.00	$58.55	$59.00	$51.46	2,769
2019-06-26	$58.90	$58.90	$58.89	$58.89	$51.37	802
2019-06-25	$58.35	$58.90	$58.15	$58.15	$50.72	1,359
2019-06-24	$58.41	$58.41	$58.10	$58.10	$50.68	1,843
2019-06-21	$57.75	$57.80	$57.75	$57.80	$50.42	836
2019-06-20	$58.24	$58.24	$57.75	$57.75	$50.37	493
2019-06-19	$56.75	$56.79	$56.75	$56.75	$49.50	880
2019-06-18	$57.25	$57.25	$56.64	$56.64	$49.41	725
2019-06-17	$56.80	$56.80	$56.80	$56.80	$49.55	209
2019-06-14	$56.80	$56.80	$56.80	$56.80	$49.55	731
2019-06-13	$56.90	$56.90	$56.55	$56.80	$49.55	4,412
2019-06-12	$56.60	$56.85	$56.45	$56.45	$49.24	1,542
2019-06-11	$56.50	$56.75	$56.50	$56.75	$49.50	1,198
2019-06-10	$55.30	$55.30	$55.30	$55.30	$48.24	246
2019-06-07	$55.30	$55.30	$55.30	$55.30	$48.24	306
2019-06-06	$55.38	$55.90	$55.38	$55.90	$48.76	576
2019-06-05	$55.65	$55.85	$55.65	$55.85	$48.72	715
2019-06-04	$55.20	$55.20	$54.85	$54.92	$47.91	1,478
2019-06-03	$54.60	$55.20	$54.55	$55.20	$48.15	1,274
2019-05-31	$54.10	$54.50	$54.10	$54.15	$47.23	172,959
2019-05-30	$54.65	$55.10	$54.65	$54.95	$47.93	4,990
2019-05-29	$54.85	$55.05	$54.85	$55.05	$48.02	904
2019-05-28	$56.30	$56.49	$55.89	$55.91	$48.77	172,331
2019-05-24	$57.10	$57.15	$56.85	$57.15	$49.85	84,825
2019-05-23	$56.75	$57.10	$56.75	$57.05	$49.76	59,772
2019-05-22	$58.00	$58.00	$57.45	$57.50	$50.16	44,756
2019-05-21	$57.45	$57.65	$57.35	$57.60	$50.24	19,473
2019-05-20	$57.10	$57.10	$57.10	$57.10	$49.81	1,174
2019-05-17	$57.65	$57.65	$56.80	$56.95	$49.68	4,611
2019-05-16	$56.00	$56.00	$56.00	$56.00	$48.85	364
2019-05-15	$54.09	$56.35	$54.09	$56.00	$48.85	1,715
2019-05-14	$54.60	$54.60	$54.60	$54.60	$47.63	359
2019-05-13	$54.55	$55.07	$54.45	$55.07	$48.04	1,019
2019-05-10	$55.89	$55.89	$55.15	$55.89	$48.75	1,265
2019-05-09	$53.98	$54.15	$53.45	$53.56	$46.72	1,630
2019-05-08	$53.90	$53.90	$53.90	$53.90	$47.02	932
2019-05-07	$53.93	$53.93	$53.93	$53.93	$47.04	266
2019-05-06	$53.93	$53.93	$53.93	$53.93	$47.04	562
2019-05-03	$54.95	$54.95	$54.11	$54.11	$47.20	1,041
2019-05-02	$54.26	$54.26	$54.26	$54.26	$47.33	568
2019-05-01	$54.30	$54.98	$54.30	$54.98	$47.96	757
2019-04-30	$54.32	$54.85	$54.32	$54.85	$47.84	1,918
2019-04-29	$54.38	$55.14	$54.38	$54.55	$47.58	3,896
2019-04-26	$54.65	$54.65	$54.65	$54.65	$47.67	648
2019-04-25	$55.75	$55.90	$55.21	$55.21	$48.16	26,473
2019-04-24	$54.30	$54.35	$53.71	$53.71	$46.85	818
2019-04-23	$53.74	$53.74	$53.49	$53.55	$46.71	1,865
2019-04-22	$53.70	$54.59	$53.57	$53.57	$46.73	2,189
2019-04-18	$54.35	$54.40	$53.88	$53.88	$47.00	788
2019-04-17	$53.36	$53.75	$53.36	$53.75	$46.88	1,762
2019-04-16	$53.27	$53.90	$53.27	$53.90	$47.02	1,292
2019-04-15	$53.48	$53.95	$53.25	$53.95	$47.06	1,734
2019-04-12	$53.26	$53.90	$53.26	$53.90	$47.02	1,715
2019-04-11	$52.93	$53.10	$52.90	$53.10	$46.32	2,581
2019-04-10	$53.13	$53.23	$53.13	$53.23	$46.43	939
2019-04-09	$52.95	$52.95	$52.65	$52.75	$46.01	3,634
2019-04-08	$52.86	$53.45	$52.80	$52.84	$46.09	3,719
2019-04-05	$53.60	$54.00	$53.30	$53.31	$46.50	2,525
2019-04-04	$52.83	$53.45	$52.83	$52.95	$46.19	3,042
2019-04-03	$52.70	$53.40	$52.70	$53.40	$46.58	2,002
2019-04-02	$52.90	$52.90	$52.25	$52.25	$45.58	1,370
2019-04-01	$51.49	$52.10	$51.49	$51.93	$45.30	2,774
2019-03-29	$50.11	$50.80	$50.06	$50.66	$44.19	1,920
2019-03-28	$50.50	$50.60	$49.77	$50.60	$44.14	6,263
2019-03-27	$49.94	$50.46	$49.78	$49.83	$43.47	1,429
2019-03-26	$49.64	$50.36	$49.58	$49.70	$43.35	1,793
2019-03-25	$50.25	$50.30	$50.25	$50.30	$43.88	585
2019-03-22	$50.25	$50.25	$49.95	$49.95	$43.57	1,013
2019-03-21	$51.20	$51.20	$51.20	$51.20	$44.66	883
2019-03-20	$51.13	$51.74	$50.82	$51.74	$45.13	10,946
2019-03-19	$51.12	$51.34	$51.04	$51.15	$44.62	4,816
2019-03-18	$50.16	$50.93	$50.16	$50.93	$44.42	1,748
2019-03-15	$50.15	$50.89	$50.15	$50.89	$44.39	709
2019-03-14	$50.31	$50.35	$49.89	$50.09	$43.69	1,628
2019-03-13	$49.40	$49.90	$49.11	$49.90	$43.53	1,036
2019-03-12	$49.07	$49.35	$49.07	$49.35	$43.05	1,163
2019-03-11	$49.00	$49.00	$48.66	$48.66	$42.44	797
2019-03-08	$48.46	$48.46	$47.85	$47.85	$41.74	586
2019-03-07	$48.73	$49.37	$48.59	$49.31	$43.01	2,087
2019-03-06	$48.81	$49.50	$48.81	$48.95	$42.70	1,359
2019-03-05	$48.70	$49.62	$48.70	$49.05	$42.79	2,718
2019-03-04	$50.30	$50.30	$49.50	$50.30	$43.88	1,000
2019-03-01	$49.45	$49.48	$49.28	$49.48	$43.16	1,428
2019-02-28	$48.30	$48.55	$48.30	$48.35	$42.17	2,589
2019-02-27	$49.42	$49.42	$48.84	$49.05	$42.79	3,804
2019-02-26	$50.69	$51.34	$50.68	$51.34	$44.78	1,665
2019-02-25	$51.30	$51.30	$50.40	$50.67	$42.64	1,758
2019-02-22	$50.34	$50.90	$50.32	$50.36	$42.38	10,653
2019-02-21	$50.30	$50.35	$50.05	$50.35	$42.37	1,485
2019-02-20	$50.30	$50.55	$50.30	$50.50	$42.50	5,970
2019-02-19	$49.98	$50.55	$49.90	$50.35	$42.37	5,773
2019-02-15	$50.40	$50.40	$50.13	$50.13	$42.19	1,636
2019-02-14	$49.76	$50.00	$49.31	$49.85	$41.95	18,358
2019-02-13	$49.04	$50.00	$49.00	$49.30	$41.49	3,384
2019-02-12	$48.74	$49.50	$48.74	$49.50	$41.66	114,116
2019-02-11	$48.98	$49.55	$48.73	$48.73	$41.01	59,280
2019-02-08	$49.34	$49.96	$49.08	$49.63	$41.77	183,713
2019-02-07	$51.15	$51.15	$50.15	$50.20	$42.25	8,688
2019-02-06	$51.29	$51.34	$50.55	$51.00	$42.92	26,737
2019-02-05	$50.20	$50.90	$50.20	$50.40	$42.42	19,494
2019-02-04	$49.75	$49.90	$49.16	$49.75	$41.87	20,914
2019-02-01	$49.40	$49.65	$48.65	$49.40	$41.57	18,657
2019-01-31	$48.11	$48.65	$48.11	$48.55	$40.86	8,070
2019-01-30	$48.10	$48.73	$47.50	$48.73	$41.01	6,406
2019-01-29	$48.00	$48.85	$48.00	$48.65	$40.94	7,657
2019-01-28	$48.60	$48.85	$47.95	$48.50	$40.82	15,846
2019-01-25	$49.45	$49.50	$48.60	$49.35	$41.53	7,153
2019-01-24	$48.84	$48.84	$48.01	$48.84	$41.10	5,040
2019-01-23	$50.22	$50.60	$49.96	$49.96	$42.05	7,551
2019-01-22	$49.65	$50.55	$49.65	$50.53	$42.53	16,625
2019-01-18	$50.45	$50.55	$49.56	$49.60	$41.74	3,688
2019-01-17	$49.08	$49.90	$49.05	$49.65	$41.78	3,921
2019-01-16	$49.58	$50.15	$49.02	$49.95	$42.04	4,391
2019-01-15	$48.84	$49.45	$48.58	$49.45	$41.62	932
2019-01-14	$48.95	$49.10	$48.39	$48.95	$41.20	13,502
2019-01-11	$49.39	$50.20	$49.20	$50.12	$42.18	17,427
2019-01-10	$50.35	$50.60	$49.69	$50.50	$42.50	20,735
2019-01-09	$50.64	$50.85	$50.06	$50.60	$42.58	9,138
2019-01-08	$49.60	$50.15	$49.31	$49.80	$41.91	7,451
2019-01-07	$48.70	$50.12	$47.94	$48.45	$40.77	9,285
2019-01-04	$47.90	$48.60	$47.65	$48.45	$40.77	3,926
2019-01-03	$47.49	$48.20	$47.25	$47.25	$39.76	5,392
2019-01-02	$47.20	$48.00	$47.15	$47.70	$40.14	7,325
2018-12-31	$47.10	$48.10	$46.60	$47.25	$39.76	6,966
2018-12-28	$47.30	$48.00	$47.30	$47.30	$39.81	10,481
2018-12-27	$47.30	$48.45	$47.30	$48.15	$40.52	2,891
2018-12-26	$45.85	$47.74	$45.85	$46.10	$38.80	9,495
2018-12-24	$46.65	$47.79	$46.15	$46.25	$38.92	25,822
2018-12-21	$48.00	$48.00	$46.80	$46.80	$39.39	2,090
2018-12-20	$48.15	$49.00	$48.05	$48.10	$40.48	7,990
2018-12-19	$49.00	$49.05	$47.25	$47.35	$39.85	15,408
2018-12-18	$47.85	$48.45	$47.35	$47.35	$39.85	23,381
2018-12-17	$47.35	$47.90	$47.23	$47.35	$39.85	6,423
2018-12-14	$47.70	$48.20	$47.53	$47.85	$40.27	4,269
2018-12-13	$48.57	$49.25	$48.21	$48.21	$40.57	4,925
2018-12-12	$48.15	$48.95	$48.15	$48.50	$40.82	17,894
2018-12-11	$47.35	$47.92	$46.95	$47.92	$40.33	16,735
2018-12-10	$47.25	$47.75	$46.40	$47.25	$39.76	29,520
2018-12-07	$48.75	$48.75	$47.16	$47.16	$39.69	4,704
2018-12-06	$48.35	$48.76	$47.10	$47.75	$40.19	9,999
2018-12-04	$49.30	$49.80	$48.90	$48.90	$41.15	3,920
2018-12-03	$50.70	$50.70	$49.65	$49.65	$41.78	7,498
2018-11-30	$49.50	$49.90	$49.10	$49.40	$41.57	9,273
2018-11-29	$50.20	$50.77	$49.95	$50.40	$42.42	2,790
2018-11-28	$49.10	$50.37	$49.00	$50.37	$42.39	1,944
2018-11-27	$49.00	$49.30	$49.00	$49.10	$41.32	4,281
2018-11-26	$48.77	$49.60	$48.75	$48.86	$41.12	6,745
2018-11-23	$48.10	$48.70	$47.70	$48.50	$40.82	2,365
2018-11-21	$47.90	$49.03	$47.90	$48.35	$40.69	6,407
2018-11-20	$48.60	$49.05	$48.24	$48.94	$41.19	5,487
2018-11-19	$48.90	$49.40	$48.68	$49.40	$41.57	2,043
2018-11-16	$48.85	$49.80	$48.85	$49.25	$41.45	4,920
2018-11-15	$48.55	$49.42	$48.35	$48.35	$40.69	3,786
2018-11-14	$49.36	$50.18	$49.20	$49.25	$41.45	2,136
2018-11-13	$49.00	$50.15	$48.95	$49.60	$41.74	4,947
2018-11-12	$49.05	$49.22	$48.25	$48.65	$40.94	4,001
2018-11-09	$48.90	$49.10	$48.65	$49.10	$41.32	3,303
2018-11-08	$49.60	$50.55	$49.55	$49.55	$41.70	3,499
2018-11-07	$50.30	$51.10	$50.10	$50.55	$42.54	5,550
2018-11-06	$49.90	$49.90	$49.05	$49.10	$41.32	13,303
2018-11-05	$50.00	$50.00	$49.00	$49.25	$41.45	12,028
2018-11-02	$49.70	$50.75	$49.70	$49.90	$42.00	8,813
2018-11-01	$49.58	$50.20	$49.40	$50.01	$42.09	4,010
2018-10-31	$48.50	$48.50	$47.90	$48.20	$40.56	2,239
2018-10-30	$47.72	$48.38	$47.70	$47.90	$40.31	4,550
2018-10-29	$48.00	$48.15	$47.40	$47.45	$39.93	3,920
2018-10-26	$47.75	$48.15	$47.75	$47.75	$40.19	13,687
2018-10-25	$46.05	$46.45	$45.45	$45.45	$38.25	2,470
2018-10-24	$45.80	$45.80	$44.85	$44.85	$37.75	4,306
2018-10-23	$45.15	$46.35	$45.15	$45.35	$38.17	2,501
2018-10-22	$46.58	$47.35	$46.58	$46.58	$39.20	2,997
2018-10-19	$46.70	$47.55	$46.58	$46.58	$39.20	3,731
2018-10-18	$47.40	$47.40	$46.70	$46.80	$39.39	6,072
2018-10-17	$47.80	$48.70	$47.80	$48.70	$40.99	1,245
2018-10-16	$49.32	$49.32	$48.35	$49.32	$41.51	3,566
2018-10-15	$47.00	$47.70	$46.80	$47.70	$40.14	4,321
2018-10-12	$47.80	$48.26	$47.55	$47.55	$40.02	7,498
2018-10-11	$48.10	$48.40	$47.40	$47.40	$39.89	4,249
2018-10-10	$49.20	$49.77	$48.80	$48.80	$41.07	11,965
2018-10-09	$49.91	$49.91	$49.55	$49.55	$41.70	857
2018-10-08	$49.55	$49.69	$49.20	$49.24	$41.44	4,386
2018-10-05	$50.20	$50.45	$49.84	$49.85	$41.95	2,688
2018-10-04	$50.11	$50.80	$50.10	$50.80	$42.75	1,656
2018-10-03	$51.80	$51.80	$51.00	$51.20	$43.09	2,581
2018-10-02	$51.16	$51.16	$50.56	$50.56	$42.55	1,875
2018-10-01	$52.40	$52.40	$51.57	$51.57	$43.40	735
2018-09-28	$53.05	$53.65	$53.05	$53.05	$44.65	2,261
2018-09-27	$53.75	$53.75	$53.75	$53.75	$45.24	1,299
2018-09-26	$52.40	$53.25	$52.20	$53.00	$44.60	2,579
2018-09-25	$54.85	$54.85	$53.98	$54.00	$45.45	2,287
2018-09-24	$55.75	$55.75	$54.95	$54.95	$46.25	8,697
2018-09-21	$56.40	$56.40	$55.55	$55.55	$46.75	2,063
2018-09-20	$54.94	$54.94	$54.94	$54.94	$46.24	400
2018-09-19	$54.54	$54.54	$53.98	$54.52	$45.88	811
2018-09-18	$53.36	$53.61	$53.05	$53.61	$45.12	18,816
2018-09-17	$53.20	$53.80	$53.07	$53.07	$44.66	1,441
2018-09-14	$53.20	$53.57	$52.90	$52.90	$44.52	3,096
2018-09-13	$53.04	$53.53	$52.95	$53.53	$45.05	2,196
2018-09-12	$52.17	$53.15	$52.17	$52.17	$43.91	1,180
2018-09-11	$51.85	$52.08	$51.85	$52.08	$43.83	645
2018-09-10	$52.20	$52.55	$52.20	$52.55	$44.23	710
2018-09-07	$52.21	$52.61	$51.99	$52.05	$43.80	1,814
2018-09-06	$52.15	$52.85	$52.00	$52.00	$43.76	987
2018-09-05	$52.70	$53.28	$52.35	$53.28	$44.84	2,410
2018-09-04	$53.00	$53.35	$52.70	$53.35	$44.90	1,559
2018-08-31	$54.10	$54.38	$53.67	$53.67	$45.17	897
2018-08-30	$54.91	$54.91	$54.58	$54.71	$46.04	2,930
2018-08-29	$55.05	$55.05	$54.35	$54.70	$46.03	1,505
2018-08-28	$54.81	$55.30	$54.65	$55.30	$46.54	5,407
2018-08-27	$54.95	$55.00	$54.83	$55.00	$46.29	1,287
2018-08-24	$53.40	$53.40	$52.65	$52.65	$44.31	2,643
2018-08-23	$52.90	$53.30	$52.65	$52.65	$44.31	1,237
2018-08-22	$53.56	$54.20	$53.40	$53.40	$44.94	4,053
2018-08-21	$54.00	$54.00	$53.25	$53.25	$44.81	1,681
2018-08-20	$53.25	$53.66	$53.10	$53.10	$44.69	1,763
2018-08-17	$51.60	$51.60	$51.60	$51.60	$43.43	757
2018-08-16	$51.30	$52.00	$51.25	$52.00	$43.76	2,819
2018-08-15	$51.00	$51.08	$51.00	$51.08	$42.99	956
2018-08-14	$52.25	$52.25	$51.55	$51.55	$43.38	3,452
2018-08-13	$53.30	$53.30	$52.51	$52.51	$44.19	1,082
2018-08-10	$52.60	$53.50	$52.60	$52.65	$44.31	1,922
2018-08-09	$54.60	$54.60	$53.95	$53.95	$45.40	1,960
2018-08-08	$54.88	$54.95	$54.42	$54.42	$45.80	2,041
2018-08-07	$54.20	$54.69	$54.20	$54.20	$45.61	1,294
2018-08-06	$54.36	$54.59	$53.80	$54.39	$45.77	2,665
2018-08-03	$54.30	$55.00	$54.30	$55.00	$46.29	2,105
2018-08-02	$53.88	$54.55	$53.70	$53.70	$45.19	1,290
2018-08-01	$55.20	$55.30	$54.36	$55.30	$46.54	3,968
2018-07-31	$55.40	$55.40	$54.50	$54.50	$45.87	1,929
2018-07-30	$55.47	$55.85	$55.00	$55.00	$46.29	4,449
2018-07-27	$55.56	$55.80	$54.80	$54.80	$46.12	12,502
2018-07-26	$55.65	$56.56	$55.65	$56.56	$47.60	3,450
2018-07-25	$55.80	$56.20	$55.20	$55.20	$46.46	2,880
2018-07-24	$55.20	$55.50	$54.75	$54.75	$46.08	2,416
2018-07-23	$55.45	$56.26	$55.45	$55.50	$46.71	2,976
2018-07-20	$55.25	$55.35	$55.20	$55.25	$46.50	4,493
2018-07-19	$55.15	$55.45	$54.40	$54.40	$45.78	8,069
2018-07-18	$55.55	$55.75	$55.35	$55.35	$46.58	2,533
2018-07-17	$54.64	$55.20	$54.64	$55.20	$46.46	101,293
2018-07-16	$52.50	$52.80	$52.14	$52.55	$44.23	115,837
2018-07-13	$50.75	$51.50	$50.75	$51.50	$43.34	127,153
2018-07-12	$50.70	$51.45	$50.57	$51.44	$43.29	2,958
2018-07-11	$51.25	$52.00	$51.25	$52.00	$43.76	1,216
2018-07-10	$51.70	$51.90	$51.70	$51.90	$43.68	1,392
2018-07-09	$51.55	$51.80	$50.97	$50.97	$42.90	2,098
2018-07-06	$51.05	$51.05	$50.40	$50.40	$42.42	1,197
2018-07-05	$50.00	$50.75	$49.85	$49.92	$42.01	3,067
2018-07-03	$50.69	$50.69	$50.69	$50.69	$42.66	348
2018-07-02	$50.00	$50.00	$49.51	$49.51	$41.67	784
2018-06-29	$50.73	$50.88	$50.68	$50.80	$42.75	1,354
2018-06-28	$49.70	$50.53	$49.55	$49.58	$41.73	12,152
2018-06-27	$49.83	$50.03	$49.17	$49.17	$41.38	3,398
2018-06-26	$50.24	$50.65	$49.85	$49.85	$41.95	3,096
2018-06-25	$51.61	$52.45	$51.61	$51.71	$43.52	2,071
2018-06-22	$51.65	$52.25	$51.63	$51.68	$43.49	2,850
2018-06-21	$51.90	$51.90	$51.90	$51.90	$43.68	9,863
2018-06-20	$51.25	$51.90	$51.25	$51.25	$43.13	1,475
2018-06-19	$50.60	$51.25	$50.60	$51.25	$43.13	7,182
2018-06-18	$51.05	$52.00	$51.05	$51.10	$43.00	2,871
2018-06-15	$51.55	$52.19	$51.40	$51.65	$43.47	4,882
2018-06-14	$51.91	$52.16	$51.55	$52.16	$43.90	997
2018-06-13	$51.95	$51.95	$51.95	$51.95	$43.72	1,868
2018-06-12	$52.15	$52.55	$51.85	$52.55	$44.23	2,508
2018-06-11	$51.95	$52.55	$51.95	$52.50	$44.18	2,744
2018-06-08	$52.40	$52.47	$51.75	$52.47	$44.16	2,212
2018-06-07	$51.95	$52.65	$51.85	$51.85	$43.64	1,650
2018-06-06	$52.65	$52.65	$51.90	$51.90	$43.68	2,066
2018-06-05	$49.93	$50.70	$49.70	$49.70	$41.83	21,411
2018-06-04	$50.60	$50.60	$50.60	$50.60	$42.58	25,315
2018-06-01	$50.30	$50.40	$49.55	$49.76	$41.88	33,401
2018-05-31	$49.05	$50.00	$49.05	$49.40	$41.57	35,062
2018-05-30	$49.34	$49.85	$49.34	$49.85	$41.95	51,201
2018-05-29	$49.25	$49.25	$47.89	$47.89	$40.30	71,995
2018-05-25	$49.90	$49.90	$49.32	$49.90	$42.00	1,818
2018-05-24	$50.20	$50.20	$49.55	$49.55	$41.70	1,119
2018-05-23	$49.50	$50.33	$49.45	$50.33	$42.36	1,367
2018-05-22	$50.80	$50.80	$50.25	$50.25	$42.29	853
2018-05-21	$49.60	$49.60	$49.60	$49.60	$41.74	538
2018-05-18	$49.75	$49.75	$49.75	$49.75	$41.87	277
2018-05-17	$48.80	$49.75	$48.80	$49.75	$41.87	3,352
2018-05-16	$48.55	$49.30	$48.55	$49.30	$41.49	1,045
2018-05-15	$48.05	$48.95	$48.05	$48.25	$40.61	2,024
2018-05-14	$49.55	$49.55	$49.55	$49.55	$41.70	478
2018-05-11	$49.40	$49.40	$49.40	$49.40	$41.57	531
2018-05-10	$49.60	$49.60	$49.60	$49.60	$41.74	488
2018-05-09	$49.60	$49.60	$49.60	$49.60	$41.74	700
2018-05-08	$49.45	$50.33	$49.45	$50.00	$42.08	2,443
2018-05-07	$49.95	$50.00	$49.35	$49.68	$41.81	2,017
2018-05-04	$49.17	$49.25	$48.40	$49.25	$41.45	948
2018-05-03	$47.80	$48.62	$47.80	$48.62	$40.92	1,347
2018-05-02	$48.75	$48.91	$48.75	$48.91	$41.16	1,007
2018-05-01	$48.55	$48.55	$48.55	$48.55	$40.86	1,240
2018-04-30	$50.00	$50.00	$49.18	$50.00	$42.08	1,202
2018-04-27	$49.95	$50.05	$49.95	$50.05	$42.12	694
2018-04-26	$50.98	$50.98	$50.82	$50.82	$42.77	952
2018-04-25	$49.90	$49.90	$49.08	$49.08	$41.30	2,147
2018-04-24	$48.00	$48.67	$47.90	$47.90	$40.31	3,878
2018-04-23	$49.35	$49.75	$49.35	$49.50	$41.66	3,471
2018-04-20	$49.75	$50.50	$49.75	$50.31	$42.34	1,043
2018-04-19	$50.20	$50.20	$50.20	$50.20	$42.25	2,472
2018-04-18	$49.85	$50.40	$49.70	$50.30	$42.33	1,498
2018-04-17	$50.35	$50.35	$49.48	$49.48	$41.64	1,089
2018-04-16	$50.16	$50.68	$49.85	$49.85	$41.95	2,404
2018-04-13	$49.40	$50.15	$49.40	$49.40	$41.57	1,390
2018-04-12	$49.50	$49.50	$48.95	$48.95	$41.20	17,576
2018-04-11	$49.67	$49.67	$49.67	$49.67	$41.80	1,773
2018-04-10	$49.80	$49.85	$49.80	$49.85	$41.95	546
2018-04-09	$49.00	$49.85	$49.00	$49.85	$41.95	5,014
2018-04-06	$49.50	$49.57	$48.60	$48.60	$40.90	3,516
2018-04-05	$49.30	$49.50	$48.85	$49.33	$41.52	2,428
2018-04-04	$48.50	$48.60	$48.00	$48.00	$40.40	922
2018-04-03	$48.88	$49.30	$48.88	$49.30	$41.49	2,412
2018-04-02	$50.50	$50.50	$49.50	$50.35	$42.37	1,567
2018-03-29	$50.21	$50.45	$50.21	$50.45	$42.46	1,501
2018-03-28	$49.25	$49.25	$49.25	$49.25	$41.45	664
2018-03-27	$48.95	$48.95	$48.95	$48.95	$41.20	334
2018-03-26	$50.30	$50.30	$48.95	$48.95	$41.20	1,618
2018-03-23	$49.15	$49.80	$49.15	$49.80	$41.91	1,760
2018-03-22	$49.80	$49.80	$48.80	$48.80	$41.07	1,440
2018-03-21	$49.10	$50.49	$49.10	$50.49	$42.49	6,038
2018-03-20	$50.00	$50.15	$49.89	$50.05	$42.12	1,076
2018-03-19	$50.03	$50.03	$49.60	$49.60	$41.74	2,309
2018-03-16	$50.30	$50.30	$49.60	$49.60	$41.74	704
2018-03-15	$50.50	$50.50	$50.30	$50.30	$42.33	1,331
2018-03-14	$50.95	$51.08	$50.15	$50.15	$42.21	1,401
2018-03-13	$50.75	$51.05	$50.44	$50.44	$42.45	717
2018-03-12	$50.82	$50.82	$50.35	$50.82	$42.77	604
2018-03-09	$51.55	$51.73	$50.90	$51.52	$43.36	1,230
2018-03-08	$51.36	$51.50	$51.15	$51.50	$43.34	18,173
2018-03-07	$51.30	$51.30	$50.30	$50.30	$42.33	634
2018-03-06	$50.60	$50.60	$50.35	$50.35	$42.37	655
2018-03-05	$50.78	$50.78	$50.56	$50.56	$42.55	700
2018-03-02	$50.15	$50.85	$50.15	$50.85	$42.79	1,449
2018-03-01	$50.55	$51.55	$50.55	$50.55	$42.54	4,585
2018-02-28	$52.45	$52.45	$51.45	$51.45	$43.30	3,115
2018-02-27	$52.45	$52.85	$52.45	$52.45	$44.14	2,000
2018-02-26	$55.05	$56.00	$55.05	$55.80	$45.53	9,602
2018-02-23	$55.00	$55.59	$54.75	$55.59	$45.36	2,779
2018-02-22	$55.00	$56.15	$55.00	$55.15	$45.00	2,110
2018-02-21	$55.47	$56.05	$55.35	$55.35	$45.16	1,043
2018-02-20	$55.80	$55.85	$55.10	$55.10	$44.96	1,446
2018-02-16	$56.90	$56.90	$55.90	$55.90	$45.61	2,091
2018-02-15	$55.50	$55.50	$54.90	$54.90	$44.79	1,155
2018-02-14	$53.15	$54.15	$53.10	$53.80	$43.90	2,777
2018-02-13	$53.10	$53.10	$52.75	$52.75	$43.04	909
2018-02-12	$53.08	$53.35	$52.35	$53.35	$43.53	1,306
2018-02-09	$51.70	$53.08	$51.70	$53.08	$43.31	2,040
2018-02-08	$52.45	$52.70	$52.20	$52.70	$43.00	4,523
2018-02-07	$54.05	$54.65	$53.37	$54.65	$44.59	3,734
2018-02-06	$55.10	$55.79	$54.75	$55.79	$45.52	7,472
2018-02-05	$57.70	$57.90	$56.90	$56.90	$46.43	2,424
2018-02-02	$57.76	$58.70	$57.70	$57.70	$47.08	3,009
2018-02-01	$58.00	$58.55	$57.65	$58.55	$47.77	3,535
2018-01-31	$57.23	$57.75	$57.05	$57.75	$47.12	3,613
2018-01-30	$56.75	$56.90	$56.53	$56.75	$46.30	1,619
2018-01-29	$56.44	$56.44	$55.80	$55.80	$45.53	1,095
2018-01-26	$56.70	$56.70	$56.20	$56.20	$45.85	1,902
2018-01-25	$56.54	$57.08	$56.15	$57.08	$46.57	2,643
2018-01-24	$56.95	$57.25	$56.25	$57.25	$46.71	4,517
2018-01-23	$56.75	$56.95	$56.25	$56.95	$46.47	3,573
2018-01-22	$56.16	$56.25	$55.55	$56.08	$45.76	1,889
2018-01-19	$55.33	$55.85	$55.15	$55.85	$45.57	6,390
2018-01-18	$54.45	$55.05	$54.45	$55.05	$44.92	2,449
2018-01-17	$54.59	$54.59	$53.90	$54.59	$44.54	2,745
2018-01-16	$55.10	$55.35	$54.50	$54.50	$44.47	3,305
2018-01-12	$54.95	$55.10	$54.05	$55.10	$44.96	1,794
2018-01-11	$55.55	$55.55	$54.85	$55.00	$44.88	4,581
2018-01-10	$55.78	$56.05	$55.25	$56.05	$45.73	1,885
2018-01-09	$55.48	$56.14	$55.30	$56.14	$45.81	3,608
2018-01-08	$55.30	$55.49	$55.30	$55.49	$45.28	892
2018-01-05	$54.50	$55.60	$54.50	$55.60	$45.36	2,204
2018-01-04	$55.05	$55.35	$55.05	$55.08	$44.94	1,377
2018-01-03	$54.43	$54.74	$54.30	$54.74	$44.66	1,749
2018-01-02	$53.63	$53.63	$53.50	$53.50	$43.65	745
2017-12-29	$54.05	$54.05	$53.68	$54.05	$44.10	1,882
2017-12-28	$53.85	$53.85	$53.25	$53.55	$43.69	994
2017-12-27	$52.90	$53.80	$52.90	$53.80	$43.90	3,582
2017-12-26	$52.40	$53.50	$52.40	$52.40	$42.75	1,183
2017-12-22	$53.15	$53.35	$52.55	$53.35	$43.53	1,664
2017-12-21	$52.65	$53.20	$52.50	$53.03	$43.27	2,080
2017-12-20	$53.55	$53.55	$52.40	$52.40	$42.75	1,890
2017-12-19	$53.40	$53.50	$52.60	$52.83	$43.10	4,108
2017-12-18	$52.40	$52.40	$51.70	$52.40	$42.75	1,713
2017-12-15	$51.75	$51.85	$51.15	$51.43	$41.96	2,307
2017-12-14	$51.64	$51.85	$51.64	$51.85	$42.31	1,107
2017-12-13	$51.85	$52.55	$51.65	$51.65	$42.14	1,166
2017-12-12	$52.00	$52.00	$51.25	$51.44	$41.97	1,725
2017-12-11	$52.00	$52.00	$52.00	$52.00	$42.43	1,120
2017-12-08	$51.50	$51.50	$51.50	$51.50	$42.02	1,051
2017-12-07	$51.80	$52.50	$51.80	$51.80	$42.26	5,692
2017-12-06	$52.15	$52.15	$51.32	$51.32	$41.87	883
2017-12-05	$51.65	$52.30	$51.65	$51.65	$42.14	978
2017-12-04	$51.85	$52.65	$51.85	$52.65	$42.96	1,832
2017-12-01	$51.35	$51.85	$51.35	$51.85	$42.31	597
2017-11-30	$51.25	$51.85	$51.25	$51.85	$42.31	881
2017-11-29	$51.55	$51.55	$51.50	$51.50	$42.02	1,523
2017-11-28	$52.50	$52.50	$52.50	$52.50	$42.84	380
2017-11-27	$52.50	$52.50	$52.50	$52.50	$42.84	365
2017-11-24	$52.55	$52.55	$52.50	$52.50	$42.84	1,506
2017-11-22	$52.55	$52.60	$51.70	$51.70	$42.18	1,648
2017-11-21	$51.65	$52.35	$51.65	$52.18	$42.57	1,319
2017-11-20	$52.20	$52.20	$52.20	$52.20	$42.59	567
2017-11-17	$52.45	$52.65	$51.90	$52.43	$42.78	1,215
2017-11-16	$52.70	$52.75	$51.90	$51.90	$42.35	2,260
2017-11-15	$52.70	$52.70	$51.95	$51.95	$42.39	1,453
2017-11-14	$52.53	$52.53	$52.53	$52.53	$42.86	320
2017-11-13	$52.50	$52.60	$51.90	$52.60	$42.92	1,172
2017-11-10	$52.90	$53.03	$52.73	$53.03	$43.27	1,239
2017-11-09	$52.70	$52.83	$52.70	$52.83	$43.10	1,333
2017-11-08	$52.85	$53.15	$52.85	$53.15	$43.37	928
2017-11-07	$53.90	$53.90	$52.92	$53.80	$43.90	2,359
2017-11-06	$53.30	$53.30	$53.30	$53.30	$43.49	8,380
2017-11-03	$53.30	$53.35	$53.30	$53.35	$43.53	11,749
2017-11-02	$54.00	$54.02	$54.00	$54.02	$44.08	785
2017-11-01	$53.35	$54.05	$53.30	$53.30	$43.49	1,386
2017-10-31	$54.15	$54.35	$53.65	$54.35	$44.35	1,696
2017-10-30	$54.72	$54.80	$54.72	$54.80	$44.71	2,200
2017-10-27	$54.80	$54.80	$54.80	$54.80	$44.71	756
2017-10-26	$54.74	$55.56	$54.70	$54.70	$44.63	2,677
2017-10-25	$54.35	$54.69	$54.20	$54.20	$44.22	2,330
2017-10-24	$54.50	$54.50	$53.75	$54.50	$44.47	1,242
2017-10-23	$54.45	$54.80	$54.38	$54.38	$44.37	1,238
2017-10-20	$53.85	$54.13	$53.85	$54.13	$44.17	859
2017-10-19	$53.95	$54.10	$53.70	$54.05	$44.10	2,284
2017-10-18	$54.40	$54.44	$53.60	$54.44	$44.42	1,169
2017-10-17	$54.40	$54.40	$53.75	$53.75	$43.86	1,379
2017-10-16	$54.45	$54.45	$54.00	$54.18	$44.21	1,646
2017-10-13	$53.96	$54.40	$53.96	$54.40	$44.39	2,185
2017-10-12	$54.05	$54.25	$54.05	$54.25	$44.26	824
2017-10-11	$54.05	$54.05	$54.05	$54.05	$44.10	632
2017-10-10	$53.70	$54.05	$53.40	$54.05	$44.10	1,537
2017-10-09	$53.45	$53.45	$53.45	$53.45	$43.61	634
2017-10-06	$53.45	$53.45	$53.45	$53.45	$43.61	400
2017-10-05	$53.00	$53.80	$53.00	$53.80	$43.90	1,191
2017-10-04	$53.45	$54.15	$53.45	$54.15	$44.18	1,563
2017-10-03	$53.30	$54.20	$53.30	$54.20	$44.22	1,730
2017-10-02	$53.05	$53.05	$52.25	$53.05	$43.28	1,341
2017-09-29	$52.65	$53.23	$52.25	$53.23	$43.43	2,676
2017-09-28	$54.33	$54.33	$54.33	$54.33	$44.33	519
2017-09-27	$53.25	$53.66	$53.25	$53.25	$43.45	784
2017-09-26	$54.25	$54.25	$53.50	$53.50	$43.65	2,445
2017-09-25	$54.05	$54.05	$54.05	$54.05	$44.10	583
2017-09-22	$55.30	$56.20	$55.30	$56.20	$45.85	3,677
2017-09-21	$56.31	$56.45	$55.88	$56.45	$46.06	1,031
2017-09-20	$56.10	$56.60	$55.89	$55.89	$45.60	1,475
2017-09-19	$55.75	$56.40	$55.75	$56.40	$46.02	2,766
2017-09-18	$56.65	$56.65	$56.18	$56.39	$46.01	1,089
2017-09-15	$56.63	$56.63	$56.10	$56.10	$45.77	539
2017-09-14	$55.75	$55.75	$55.75	$55.75	$45.49	531
2017-09-13	$56.50	$56.50	$55.75	$55.75	$45.49	1,290
2017-09-12	$56.80	$56.80	$56.80	$56.80	$46.34	554
2017-09-11	$56.10	$56.35	$56.10	$56.35	$45.98	1,324
2017-09-08	$55.35	$55.35	$55.35	$55.35	$45.16	12,149
2017-09-07	$55.10	$55.10	$54.40	$55.10	$44.96	1,775
2017-09-06	$54.50	$54.75	$53.90	$54.75	$44.67	1,328
2017-09-05	$53.85	$54.35	$53.50	$53.50	$43.65	2,198
2017-09-01	$54.70	$54.70	$53.70	$53.70	$43.81	2,162
2017-08-31	$54.45	$54.45	$54.45	$54.45	$44.43	476
2017-08-30	$54.10	$54.15	$54.10	$54.15	$44.18	795
2017-08-29	$53.05	$53.20	$52.45	$53.20	$43.41	2,344
2017-08-28	$53.20	$53.20	$52.50	$53.20	$43.41	1,388
2017-08-25	$52.90	$52.90	$52.90	$52.90	$43.16	525
2017-08-24	$52.50	$52.50	$52.50	$52.50	$42.84	861
2017-08-23	$52.60	$52.60	$52.44	$52.44	$42.79	673
2017-08-22	$51.40	$52.35	$51.40	$52.35	$42.71	1,085
2017-08-21	$51.56	$52.25	$51.56	$52.25	$42.63	968
2017-08-18	$52.20	$52.20	$52.03	$52.20	$42.59	923
2017-08-17	$52.30	$52.32	$51.81	$52.32	$42.69	1,534
2017-08-16	$52.25	$52.25	$52.25	$52.25	$42.63	1,088
2017-08-15	$52.05	$52.05	$51.45	$51.86	$42.31	1,642
2017-08-14	$52.80	$52.80	$52.10	$52.80	$43.08	2,297
2017-08-11	$52.15	$52.45	$52.15	$52.45	$42.79	11,919
2017-08-10	$52.70	$52.70	$52.41	$52.59	$42.91	5,077
2017-08-09	$52.91	$53.10	$52.35	$52.35	$42.71	1,488
2017-08-08	$52.50	$53.15	$52.30	$52.30	$42.67	1,726
2017-08-07	$53.75	$53.75	$53.00	$53.25	$43.45	5,921
2017-08-04	$53.60	$53.60	$53.40	$53.40	$43.57	1,034
2017-08-03	$53.50	$53.55	$52.85	$53.55	$43.69	1,170
2017-08-02	$52.85	$52.85	$52.25	$52.85	$43.12	2,806
2017-08-01	$52.45	$52.45	$51.85	$52.40	$42.75	1,519
2017-07-31	$52.20	$52.20	$51.75	$51.75	$42.22	3,114
2017-07-28	$51.20	$51.75	$51.20	$51.75	$42.22	786
2017-07-27	$51.15	$51.55	$51.15	$51.55	$42.06	1,731
2017-07-26	$51.03	$51.46	$50.80	$51.46	$41.99	880
2017-07-25	$50.55	$50.55	$50.36	$50.55	$41.24	1,378
2017-07-24	$50.53	$50.90	$50.35	$50.35	$41.08	1,361
2017-07-21	$50.81	$51.30	$50.65	$51.30	$41.86	1,327
2017-07-20	$51.30	$51.78	$50.90	$50.90	$41.53	2,642
2017-07-19	$50.45	$50.65	$49.60	$49.60	$40.47	1,142
2017-07-18	$52.83	$52.83	$52.48	$52.48	$42.82	785
2017-07-17	$52.00	$53.00	$52.00	$52.25	$42.63	3,117
2017-07-14	$52.85	$53.13	$52.30	$53.13	$43.35	1,518
2017-07-13	$52.55	$52.55	$52.23	$52.25	$42.63	1,565
2017-07-12	$52.60	$52.70	$51.90	$51.90	$42.35	1,269
2017-07-11	$52.00	$52.25	$51.34	$52.25	$42.63	994
2017-07-10	$52.55	$52.55	$52.23	$52.35	$42.71	14,221
2017-07-07	$52.35	$52.46	$52.35	$52.46	$42.80	1,003
2017-07-06	$50.95	$51.00	$50.95	$51.00	$41.61	997
2017-07-05	$51.45	$51.45	$50.80	$50.80	$41.45	870
2017-07-03	$51.25	$51.30	$50.60	$50.60	$41.29	678
2017-06-30	$50.45	$51.40	$50.45	$51.40	$41.94	1,648
2017-06-29	$50.35	$51.35	$50.35	$51.33	$41.88	1,588
2017-06-28	$51.55	$52.30	$51.55	$52.30	$42.67	3,094
2017-06-27	$52.35	$52.35	$52.35	$52.35	$42.71	1,023
2017-06-26	$51.90	$52.65	$51.90	$52.60	$42.92	3,458
2017-06-23	$51.35	$51.90	$51.25	$51.85	$42.31	2,397
2017-06-22	$51.85	$51.90	$51.15	$51.90	$42.35	682
2017-06-21	$52.25	$52.25	$52.06	$52.06	$42.48	1,772
2017-06-20	$52.00	$52.21	$52.00	$52.21	$42.60	879
2017-06-19	$52.40	$52.75	$52.23	$52.23	$42.61	1,631
2017-06-16	$52.03	$52.28	$51.90	$52.28	$42.65	689
2017-06-15	$51.50	$52.28	$51.40	$51.66	$42.15	3,255
2017-06-14	$53.35	$53.35	$52.21	$52.21	$42.60	1,017
2017-06-13	$52.45	$52.85	$52.05	$52.85	$43.12	1,638
2017-06-12	$50.70	$51.30	$50.62	$51.30	$41.86	2,648
2017-06-09	$50.90	$50.95	$50.74	$50.95	$41.57	1,342
2017-06-08	$50.60	$50.60	$50.36	$50.55	$41.24	1,445
2017-06-07	$51.00	$51.00	$50.20	$50.20	$40.96	1,408
2017-06-06	$50.00	$50.27	$50.00	$50.25	$41.00	1,752
2017-06-05	$50.20	$50.20	$49.50	$50.20	$40.96	1,463
2017-06-02	$49.75	$50.50	$49.75	$50.40	$41.12	2,003
2017-06-01	$49.62	$49.62	$49.10	$49.59	$40.46	2,750
2017-05-31	$49.60	$49.75	$49.60	$49.75	$40.59	1,339
2017-05-30	$49.60	$49.60	$48.90	$49.43	$40.33	3,019
2017-05-26	$49.75	$49.75	$49.23	$49.75	$40.59	2,439
2017-05-25	$49.85	$49.85	$49.15	$49.31	$40.23	1,562
2017-05-24	$49.80	$49.80	$48.97	$49.60	$40.47	2,455
2017-05-23	$49.01	$49.01	$48.15	$48.96	$39.95	1,861
2017-05-22	$48.35	$48.90	$48.15	$48.90	$39.90	2,177
2017-05-19	$48.50	$48.50	$48.03	$48.10	$39.25	1,916
2017-05-18	$48.05	$48.05	$47.15	$47.60	$38.84	1,733
2017-05-17	$46.96	$47.29	$46.80	$46.80	$38.18	960
2017-05-16	$47.20	$47.97	$47.20	$47.97	$39.14	1,083
2017-05-15	$47.13	$47.30	$47.13	$47.30	$38.59	1,777
2017-05-12	$46.33	$47.09	$46.15	$46.55	$37.98	1,926
2017-05-11	$45.95	$46.65	$45.95	$46.48	$37.92	1,575
2017-05-10	$46.65	$46.65	$45.95	$46.65	$38.06	2,305
2017-05-09	$46.75	$46.90	$46.15	$46.30	$37.78	3,577
2017-05-08	$46.45	$46.45	$46.28	$46.28	$37.76	810
2017-05-05	$46.80	$47.09	$46.45	$46.45	$37.90	904
2017-05-04	$46.70	$46.92	$46.70	$46.92	$38.28	1,335
2017-05-03	$46.45	$46.50	$46.33	$46.50	$37.94	2,084
2017-05-02	$46.20	$46.65	$46.02	$46.65	$38.06	1,903
2017-05-01	$45.50	$45.99	$45.50	$45.50	$37.12	1,012
2017-04-28	$46.20	$46.20	$45.50	$46.15	$37.65	3,012
2017-04-27	$46.95	$46.95	$46.21	$46.90	$38.27	4,895
2017-04-26	$48.55	$48.55	$48.08	$48.08	$39.23	4,639
2017-04-25	$48.44	$48.95	$48.40	$48.70	$39.74	51,847
2017-04-24	$48.25	$48.75	$48.25	$48.75	$39.78	166,169
2017-04-21	$46.85	$46.85	$46.68	$46.68	$38.09	1,035
2017-04-20	$46.59	$46.59	$46.54	$46.55	$37.98	2,215
2017-04-19	$45.86	$46.50	$45.86	$46.50	$37.94	999
2017-04-18	$46.50	$46.55	$46.50	$46.55	$37.98	925
2017-04-17	$47.17	$47.17	$44.93	$44.93	$36.66	9,191
2017-04-13	$46.65	$46.65	$46.00	$46.10	$37.61	1,934
2017-04-12	$45.40	$45.78	$45.40	$45.78	$37.35	1,457
2017-04-11	$45.70	$45.70	$45.53	$45.70	$37.29	1,591
2017-04-10	$45.25	$45.30	$44.55	$45.30	$36.96	2,088
2017-04-07	$45.35	$45.35	$44.60	$45.35	$37.00	1,479
2017-04-06	$45.39	$45.39	$44.69	$44.69	$36.46	1,648
2017-04-05	$44.75	$45.15	$44.75	$45.08	$36.78	2,087
2017-04-04	$44.75	$44.80	$44.20	$44.20	$36.06	1,397
2017-04-03	$43.64	$44.50	$43.64	$44.50	$36.31	1,516
2017-03-31	$44.35	$44.40	$44.30	$44.40	$36.23	1,282
2017-03-30	$44.20	$44.20	$43.45	$43.45	$35.45	1,819
2017-03-29	$44.30	$44.30	$43.72	$43.72	$35.67	2,252
2017-03-28	$44.15	$44.85	$44.15	$44.51	$36.32	1,621
2017-03-27	$45.05	$45.05	$44.86	$45.05	$36.76	1,528
2017-03-24	$44.40	$44.80	$44.09	$44.09	$35.97	4,061
2017-03-23	$44.25	$44.25	$43.80	$43.80	$35.74	1,809
2017-03-22	$43.70	$44.00	$43.70	$44.00	$35.90	940
2017-03-21	$44.20	$44.20	$43.31	$44.04	$35.93	3,581
2017-03-20	$43.65	$43.80	$43.63	$43.80	$35.74	884
2017-03-17	$43.50	$43.50	$42.75	$43.18	$35.23	4,174
2017-03-16	$43.30	$43.30	$43.30	$43.30	$35.33	893
2017-03-15	$42.50	$42.50	$42.50	$42.50	$34.68	6,942
2017-03-14	$42.95	$42.95	$42.88	$42.88	$34.99	663
2017-03-13	$42.33	$43.00	$42.33	$42.95	$35.04	1,452
2017-03-10	$43.15	$43.35	$42.50	$43.35	$35.37	3,595
2017-03-09	$42.22	$42.90	$42.22	$42.73	$34.86	1,207
2017-03-08	$42.40	$43.00	$42.40	$43.00	$35.08	2,057
2017-03-07	$43.30	$43.40	$42.65	$43.30	$35.33	1,623
2017-03-06	$43.39	$43.39	$43.39	$43.39	$35.40	830
2017-03-03	$42.56	$43.30	$42.56	$43.10	$35.17	5,227
2017-03-02	$43.25	$43.25	$42.55	$42.55	$34.72	2,114
2017-03-01	$43.35	$43.35	$42.85	$42.85	$34.96	1,709
2017-02-28	$45.20	$45.20	$44.55	$44.80	$35.28	2,327
2017-02-27	$44.45	$44.57	$44.45	$44.55	$35.08	20,468
2017-02-24	$43.65	$44.30	$43.65	$44.30	$34.88	1,068
2017-02-23	$44.40	$44.40	$44.15	$44.25	$34.84	10,521
2017-02-22	$44.15	$44.15	$43.49	$43.60	$34.33	1,104
2017-02-21	$43.46	$44.15	$43.46	$44.15	$34.77	3,264
2017-02-17	$44.55	$44.55	$44.00	$44.55	$35.08	3,279
2017-02-16	$44.05	$44.80	$44.05	$44.80	$35.28	1,789
2017-02-15	$44.40	$44.40	$43.76	$44.40	$34.96	2,333
2017-02-14	$44.00	$44.00	$43.45	$44.00	$34.65	1,303
2017-02-13	$43.54	$43.86	$43.54	$43.86	$34.54	2,907
2017-02-10	$43.30	$43.30	$43.30	$43.30	$34.10	1,071
2017-02-09	$43.35	$43.35	$42.75	$43.00	$33.86	6,985
2017-02-08	$43.55	$43.55	$42.93	$43.55	$34.29	2,922
2017-02-07	$43.45	$43.45	$43.28	$43.28	$34.08	1,570
2017-02-06	$44.00	$44.00	$43.25	$43.95	$34.61	1,633
2017-02-03	$43.67	$44.40	$43.55	$43.55	$34.29	11,866
2017-02-02	$43.75	$44.35	$43.75	$44.01	$34.65	6,752
2017-02-01	$45.15	$45.31	$45.15	$45.31	$35.68	2,775
2017-01-31	$45.60	$45.70	$45.05	$45.05	$35.47	5,082
2017-01-30	$44.49	$44.65	$43.99	$44.65	$35.16	2,296
2017-01-27	$44.75	$44.75	$44.02	$44.64	$35.15	3,076
2017-01-26	$45.70	$45.95	$44.99	$45.62	$35.92	3,682
2017-01-25	$48.85	$48.85	$48.20	$48.80	$38.43	4,885
2017-01-24	$48.75	$48.75	$47.95	$47.95	$37.76	5,781
2017-01-23	$46.92	$46.92	$46.09	$46.88	$36.91	3,434
2017-01-20	$46.65	$46.65	$46.00	$46.00	$36.22	5,695
2017-01-19	$46.35	$46.40	$45.60	$45.85	$36.10	5,064
2017-01-18	$46.10	$46.15	$45.40	$45.50	$35.83	3,233
2017-01-17	$45.81	$46.35	$45.62	$46.35	$36.50	8,358
2017-01-13	$45.90	$46.50	$45.90	$46.50	$36.62	3,269
2017-01-12	$46.05	$46.50	$45.75	$46.35	$36.50	5,319
2017-01-11	$45.85	$46.15	$45.30	$46.15	$36.34	2,342
2017-01-10	$45.11	$45.85	$45.11	$45.14	$35.54	5,343
2017-01-09	$45.80	$45.80	$44.99	$45.72	$36.00	1,660
2017-01-06	$45.95	$45.95	$45.95	$45.95	$36.18	1,883
2017-01-05	$45.15	$46.05	$45.15	$45.35	$35.71	1,246
2017-01-04	$45.05	$45.70	$45.05	$45.64	$35.93	2,729
2017-01-03	$45.45	$45.45	$45.37	$45.45	$35.79	1,323
2016-12-30	$44.45	$45.15	$44.45	$44.51	$35.05	1,422
2016-12-29	$43.95	$44.75	$43.95	$44.75	$35.24	2,614
2016-12-28	$43.87	$44.50	$43.72	$43.72	$34.43	3,609
2016-12-27	$44.05	$44.80	$44.05	$44.75	$35.24	3,980
2016-12-23	$44.05	$44.15	$44.05	$44.15	$34.77	6,939
2016-12-22	$44.65	$44.65	$43.80	$43.85	$34.53	7,137
2016-12-21	$44.15	$44.70	$44.05	$44.20	$34.80	13,318
2016-12-20	$44.20	$44.20	$43.48	$44.10	$34.73	8,588
2016-12-19	$44.10	$44.15	$43.35	$43.40	$34.17	5,658
2016-12-16	$43.40	$44.02	$43.29	$43.29	$34.09	5,335
2016-12-15	$43.55	$43.90	$43.12	$43.40	$34.17	8,087
2016-12-14	$43.50	$43.95	$42.62	$42.62	$33.56	12,044
2016-12-13	$44.00	$44.00	$43.27	$43.35	$34.14	15,583
2016-12-12	$44.00	$44.00	$43.39	$43.45	$34.21	1,802
2016-12-09	$43.75	$43.85	$43.10	$43.14	$33.97	4,797
2016-12-08	$42.70	$43.51	$42.60	$43.51	$34.26	1,664
2016-12-07	$44.50	$44.60	$43.85	$44.60	$35.12	2,999
2016-12-06	$43.75	$44.50	$43.75	$44.50	$35.04	2,198
2016-12-05	$44.85	$44.85	$43.85	$44.05	$34.69	3,331
2016-12-02	$43.91	$43.91	$43.33	$43.33	$34.12	1,056
2016-12-01	$44.41	$44.58	$43.90	$43.92	$34.58	1,730
2016-11-30	$44.32	$44.32	$43.75	$44.15	$34.77	1,449
2016-11-29	$43.50	$44.00	$43.50	$44.00	$34.64	1,986
2016-11-28	$43.59	$44.08	$43.59	$44.08	$34.71	1,577
2016-11-25	$44.55	$44.60	$43.85	$43.90	$34.57	1,278
2016-11-23	$44.39	$44.50	$44.39	$44.50	$35.04	1,522
2016-11-22	$43.70	$43.81	$43.70	$43.81	$34.50	882
2016-11-21	$43.77	$43.77	$43.77	$43.77	$34.47	1,088
2016-11-18	$43.81	$44.15	$43.56	$44.15	$34.77	3,736
2016-11-17	$43.84	$44.35	$43.84	$44.07	$34.70	3,675
2016-11-16	$43.52	$44.05	$43.47	$43.53	$34.28	1,641
2016-11-15	$43.58	$44.46	$43.58	$44.46	$35.01	2,562
2016-11-14	$43.95	$43.95	$43.95	$43.95	$34.61	4,004
2016-11-11	$44.70	$45.30	$44.60	$44.85	$35.32	4,973
2016-11-10	$46.10	$46.25	$45.51	$45.95	$36.18	3,156
2016-11-09	$46.25	$46.45	$45.65	$46.45	$36.58	4,179
2016-11-08	$45.70	$45.95	$45.15	$45.95	$36.18	2,436
2016-11-07	$45.39	$45.86	$44.95	$44.95	$35.40	2,929
2016-11-04	$45.29	$45.34	$44.81	$44.85	$35.32	6,843
2016-11-03	$45.21	$45.95	$45.21	$45.95	$36.18	13,317
2016-11-02	$45.53	$45.85	$45.10	$45.10	$35.51	1,670
2016-11-01	$45.65	$46.16	$45.24	$45.24	$35.62	1,978
2016-10-31	$46.25	$46.25	$45.65	$46.10	$36.30	4,372
2016-10-28	$46.32	$46.32	$46.32	$46.32	$36.47	269
2016-10-27	$46.70	$46.70	$45.65	$46.32	$36.47	2,037
2016-10-26	$47.15	$47.70	$46.80	$47.51	$37.41	2,283
2016-10-25	$48.10	$48.10	$47.30	$48.00	$37.80	893
2016-10-24	$47.80	$47.90	$47.15	$47.83	$37.66	1,598
2016-10-21	$47.15	$47.90	$47.15	$47.90	$37.72	2,263
2016-10-20	$48.42	$48.42	$48.34	$48.42	$38.13	805
2016-10-19	$48.17	$48.65	$47.85	$48.65	$38.31	1,672
2016-10-18	$48.42	$48.42	$48.17	$48.17	$37.93	1,105
2016-10-17	$48.68	$48.70	$48.68	$48.70	$38.35	1,276
2016-10-14	$48.80	$48.80	$48.80	$48.80	$38.43	2,333
2016-10-13	$48.82	$49.10	$48.20	$49.10	$38.66	1,439
2016-10-12	$49.70	$49.70	$48.85	$49.49	$38.97	6,017
2016-10-11	$49.30	$49.95	$49.30	$49.61	$39.06	1,383
2016-10-10	$50.45	$50.49	$50.24	$50.31	$39.62	1,992
2016-10-07	$50.40	$50.40	$50.35	$50.35	$39.65	911
2016-10-06	$49.87	$50.45	$49.87	$50.45	$39.73	1,398
2016-10-05	$50.80	$50.80	$50.80	$50.80	$40.00	677
2016-10-04	$50.75	$50.75	$49.87	$50.69	$39.91	3,485
2016-10-03	$50.75	$50.75	$50.55	$50.70	$39.92	4,454
2016-09-30	$50.30	$50.86	$50.30	$50.86	$40.05	1,964
2016-09-29	$50.89	$50.89	$49.28	$49.28	$38.80	1,569
2016-09-28	$51.50	$51.50	$50.96	$50.96	$40.13	3,505
2016-09-27	$52.34	$52.60	$52.34	$52.60	$41.42	1,130
2016-09-26	$52.75	$52.75	$51.90	$52.62	$41.43	2,395
2016-09-23	$52.38	$52.50	$52.38	$52.50	$41.34	1,632
2016-09-22	$52.50	$52.69	$51.70	$51.70	$40.71	1,499
2016-09-21	$50.97	$51.11	$50.05	$50.05	$39.41	18,196
2016-09-20	$50.65	$50.65	$49.71	$49.71	$39.14	1,370
2016-09-19	$50.56	$50.60	$49.70	$49.70	$39.14	1,372
2016-09-16	$49.05	$49.95	$49.05	$49.95	$39.33	2,105
2016-09-15	$50.75	$50.75	$49.70	$49.70	$39.14	1,792
2016-09-14	$50.10	$50.30	$49.45	$49.45	$38.94	878
2016-09-13	$49.85	$49.85	$49.85	$49.85	$39.25	1,465
2016-09-12	$50.30	$50.41	$49.69	$50.13	$39.48	4,719
2016-09-09	$50.33	$50.34	$49.60	$50.16	$39.50	1,821
2016-09-08	$51.20	$51.60	$51.20	$51.50	$40.55	1,632
2016-09-07	$51.71	$51.85	$51.71	$51.80	$40.79	1,030
2016-09-06	$51.55	$51.55	$51.40	$51.45	$40.51	1,112
2016-09-02	$50.80	$50.80	$50.05	$50.05	$39.41	705
2016-09-01	$50.15	$50.70	$50.00	$50.70	$39.92	2,156
2016-08-31	$50.96	$50.96	$50.62	$50.70	$39.92	1,800
2016-08-30	$51.50	$51.50	$50.60	$51.26	$40.36	1,094
2016-08-29	$52.25	$52.43	$52.25	$52.43	$41.29	1,069
2016-08-26	$52.54	$52.90	$51.31	$52.17	$41.08	4,490
2016-08-25	$52.50	$52.50	$52.28	$52.35	$41.22	2,373
2016-08-24	$52.48	$52.48	$52.40	$52.48	$41.32	3,465
2016-08-23	$52.50	$53.20	$52.40	$53.20	$41.89	3,954
2016-08-22	$52.85	$52.98	$52.15	$52.98	$41.72	2,042
2016-08-19	$52.80	$52.95	$52.12	$52.38	$41.25	2,362
2016-08-18	$53.05	$53.05	$52.60	$52.61	$41.43	1,552
2016-08-17	$52.25	$52.25	$52.20	$52.20	$41.10	1,181
2016-08-16	$52.50	$52.60	$51.85	$52.52	$41.36	1,487
2016-08-15	$53.07	$53.12	$53.07	$53.12	$41.83	1,241
2016-08-12	$53.27	$53.27	$52.09	$53.13	$41.84	4,269
2016-08-11	$53.70	$53.70	$52.90	$53.60	$42.21	2,745
2016-08-10	$53.35	$53.35	$52.72	$52.72	$41.51	1,025
2016-08-09	$52.75	$52.90	$52.75	$52.90	$41.66	1,743
2016-08-08	$51.42	$51.45	$51.38	$51.45	$40.51	4,779
2016-08-05	$51.15	$51.15	$50.30	$51.15	$40.28	3,696
2016-08-04	$50.52	$50.55	$50.48	$50.55	$39.80	2,554
2016-08-03	$50.15	$50.25	$49.45	$50.11	$39.46	3,563
2016-08-02	$50.80	$50.95	$50.80	$50.95	$40.12	2,916
2016-08-01	$50.80	$50.80	$50.80	$50.80	$40.00	2,009
2016-07-29	$50.80	$51.10	$50.35	$50.35	$39.65	3,405
2016-07-28	$51.23	$51.23	$51.23	$51.23	$40.34	980
2016-07-27	$50.70	$51.23	$50.35	$50.35	$39.65	2,649
2016-07-26	$50.63	$50.63	$50.63	$50.63	$39.87	1,100
2016-07-25	$50.55	$50.73	$49.90	$50.73	$39.95	1,447
2016-07-22	$50.10	$50.20	$49.45	$49.45	$38.94	1,994
2016-07-21	$49.05	$49.90	$49.05	$49.90	$39.29	803
2016-07-20	$50.50	$50.50	$50.45	$50.45	$39.73	2,284
2016-07-19	$49.60	$49.70	$48.95	$49.70	$39.14	1,608
2016-07-18	$47.95	$47.95	$47.30	$47.94	$37.75	7,527
2016-07-15	$48.20	$48.20	$48.15	$48.15	$37.91	1,122
2016-07-14	$48.00	$48.00	$47.40	$48.00	$37.80	9,227
2016-07-13	$47.66	$47.95	$47.05	$47.95	$37.76	6,736
2016-07-12	$46.80	$47.35	$46.80	$47.35	$37.28	214,777
2016-07-11	$47.20	$47.30	$46.25	$46.25	$36.42	11,933
2016-07-08	$45.10	$45.95	$45.10	$45.95	$36.18	1,595
2016-07-07	$45.20	$45.25	$45.20	$45.25	$35.63	832
2016-07-06	$44.95	$44.95	$44.95	$44.95	$35.40	471
2016-07-05	$45.56	$45.56	$45.54	$45.56	$35.88	1,995
2016-07-01	$46.80	$46.87	$46.75	$46.87	$36.91	1,490
2016-06-30	$46.10	$46.25	$45.17	$45.17	$35.57	2,121
2016-06-29	$45.35	$45.61	$44.75	$44.75	$35.24	2,903
2016-06-28	$44.43	$44.50	$44.43	$44.50	$35.04	964
2016-06-27	$42.35	$43.00	$42.35	$43.00	$33.86	3,200
2016-06-24	$45.59	$46.32	$45.59	$46.32	$36.47	1,318
2016-06-23	$47.14	$47.17	$47.14	$47.17	$37.14	942
2016-06-22	$46.29	$46.29	$45.88	$45.88	$36.13	1,086
2016-06-21	$45.29	$45.82	$45.29	$45.82	$36.08	923
2016-06-20	$46.08	$46.12	$46.00	$46.00	$36.22	1,195
2016-06-17	$44.69	$44.69	$44.00	$44.59	$35.11	11,419
2016-06-16	$43.51	$44.30	$43.48	$44.30	$34.88	7,683
2016-06-15	$44.36	$44.72	$44.09	$44.72	$35.21	7,480
2016-06-14	$43.98	$44.02	$43.51	$44.02	$34.66	2,078
2016-06-13	$45.04	$45.04	$44.51	$44.51	$35.05	1,035
2016-06-10	$46.03	$46.10	$46.00	$46.03	$36.25	2,005
2016-06-09	$47.30	$47.30	$47.19	$47.22	$37.18	1,044
2016-06-08	$47.52	$47.52	$47.52	$47.52	$37.42	755
2016-06-07	$47.72	$47.73	$47.19	$47.73	$37.58	1,773
2016-06-06	$47.45	$47.50	$47.45	$47.50	$37.40	459
2016-06-03	$46.80	$46.94	$46.41	$46.41	$36.54	1,287
2016-06-02	$46.45	$46.45	$46.44	$46.44	$36.57	891
2016-06-01	$47.24	$47.28	$47.24	$47.28	$37.23	1,232
2016-05-31	$47.25	$47.46	$47.05	$47.44	$37.36	2,203
2016-05-27	$46.56	$46.56	$46.27	$46.27	$36.43	1,890
2016-05-26	$46.73	$46.80	$45.98	$45.98	$36.21	3,506
2016-05-25	$45.22	$45.26	$45.22	$45.25	$35.63	1,712
2016-05-24	$45.36	$45.36	$45.35	$45.36	$35.72	2,307
2016-05-23	$44.86	$44.96	$44.84	$44.96	$35.40	1,312
2016-05-20	$45.15	$45.20	$45.15	$45.18	$35.58	1,374
2016-05-19	$44.20	$44.20	$43.62	$43.62	$34.35	1,204
2016-05-18	$45.15	$45.15	$45.15	$45.15	$35.55	801
2016-05-17	$45.15	$45.15	$44.54	$45.03	$35.46	1,374
2016-05-16	$45.34	$45.34	$45.29	$45.29	$35.66	1,706
2016-05-13	$44.39	$44.99	$44.39	$44.99	$35.43	2,856
2016-05-12	$45.46	$45.46	$45.08	$45.08	$35.50	845
2016-05-11	$45.35	$45.35	$45.35	$45.35	$35.71	837
2016-05-10	$44.90	$45.04	$44.34	$44.89	$35.35	2,132
2016-05-09	$44.44	$44.44	$44.44	$44.44	$34.99	688
2016-05-06	$44.74	$44.74	$44.74	$44.74	$35.23	959
2016-05-05	$45.10	$45.10	$45.10	$45.10	$35.51	1,936
2016-05-04	$45.09	$45.09	$45.02	$45.02	$35.45	904
2016-05-03	$45.87	$45.87	$45.77	$45.77	$36.04	912
2016-05-02	$46.17	$46.17	$45.48	$45.48	$35.81	3,877
2016-04-29	$46.02	$46.02	$45.35	$45.90	$36.14	2,890
2016-04-28	$45.47	$45.47	$45.47	$45.47	$35.80	717
2016-04-27	$44.57	$45.35	$44.57	$45.35	$35.71	2,090
2016-04-26	$45.17	$45.17	$45.16	$45.16	$35.56	804
2016-04-25	$45.20	$45.32	$44.74	$45.28	$35.65	3,445
2016-04-22	$45.00	$45.37	$44.81	$44.84	$35.31	2,142
2016-04-21	$45.65	$45.99	$45.26	$45.26	$35.64	4,373
2016-04-20	$48.58	$48.98	$48.58	$48.98	$38.57	14,948
2016-04-19	$49.27	$49.27	$49.27	$49.27	$38.80	965
2016-04-18	$47.81	$47.81	$47.81	$47.81	$37.65	420
2016-04-15	$48.06	$48.06	$47.81	$47.81	$37.65	1,898
2016-04-14	$47.10	$47.18	$47.10	$47.18	$37.15	3,759
2016-04-13	$47.38	$47.38	$47.38	$47.38	$37.31	372
2016-04-12	$46.29	$47.44	$46.29	$47.38	$37.31	1,972
2016-04-11	$47.44	$47.44	$47.39	$47.40	$37.32	1,244
2016-04-08	$47.30	$47.30	$47.30	$47.30	$37.25	898
2016-04-07	$46.15	$46.15	$46.06	$46.08	$36.28	2,086
2016-04-06	$46.35	$46.58	$46.08	$46.58	$36.68	1,941
2016-04-05	$46.53	$46.53	$46.47	$46.47	$36.59	702
2016-04-04	$46.87	$46.90	$46.87	$46.90	$36.93	870
2016-04-01	$46.93	$46.93	$46.91	$46.91	$36.94	930
2016-03-31	$48.25	$48.67	$48.25	$48.67	$38.32	1,063
2016-03-30	$48.56	$49.27	$48.56	$49.27	$38.80	2,118
2016-03-29	$46.78	$47.56	$46.58	$47.56	$37.45	1,758
2016-03-28	$46.95	$46.95	$46.75	$46.95	$36.97	3,682
2016-03-24	$46.50	$46.72	$46.50	$46.72	$36.79	959
2016-03-23	$47.33	$47.33	$47.24	$47.24	$37.20	674
2016-03-22	$47.01	$47.27	$46.87	$47.17	$37.14	2,827
2016-03-21	$48.20	$48.26	$47.71	$48.24	$37.99	2,213
2016-03-18	$48.10	$48.28	$48.10	$48.25	$37.99	2,094
2016-03-17	$47.55	$48.00	$47.55	$48.00	$37.80	1,749
2016-03-16	$46.50	$47.43	$46.50	$47.43	$37.35	910
2016-03-15	$46.51	$47.06	$46.51	$47.06	$37.06	1,276
2016-03-14	$46.16	$47.46	$46.16	$47.26	$37.21	3,981
2016-03-11	$45.51	$45.51	$45.51	$45.51	$35.84	1,011
2016-03-10	$45.22	$45.22	$45.22	$45.22	$35.61	363
2016-03-09	$44.78	$45.00	$44.78	$44.96	$35.40	1,844
2016-03-08	$44.35	$44.42	$43.95	$44.35	$34.92	3,294
2016-03-07	$46.23	$46.25	$46.00	$46.15	$35.23	1,948
2016-03-04	$45.90	$45.90	$45.85	$45.85	$35.00	1,765
2016-03-03	$45.59	$45.90	$45.05	$45.90	$35.04	3,311
2016-03-02	$43.73	$44.51	$43.73	$44.51	$33.98	956
2016-03-01	$45.78	$45.78	$45.25	$45.25	$34.54	848
2016-02-29	$44.87	$44.92	$44.87	$44.92	$34.29	1,359
2016-02-26	$45.18	$45.19	$45.18	$45.19	$34.50	896
2016-02-25	$44.17	$44.81	$44.17	$44.81	$34.21	442
2016-02-24	$44.09	$44.95	$43.55	$44.45	$33.93	1,090
2016-02-23	$45.12	$45.12	$44.56	$44.56	$34.01	867
2016-02-22	$44.25	$44.25	$44.25	$44.25	$33.78	368
2016-02-19	$44.38	$45.00	$44.25	$44.25	$33.78	2,052
2016-02-18	$44.51	$44.60	$44.51	$44.60	$34.04	1,135
2016-02-17	$43.52	$43.66	$43.52	$43.66	$33.33	671
2016-02-16	$42.45	$42.92	$42.45	$42.76	$32.64	1,459
2016-02-12	$42.00	$42.45	$41.73	$42.45	$32.40	1,552
2016-02-11	$42.92	$43.10	$42.20	$42.80	$32.67	1,710
2016-02-10	$44.01	$44.19	$43.72	$43.82	$33.45	3,333
2016-02-09	$44.64	$44.64	$44.59	$44.63	$34.07	1,086
2016-02-08	$44.26	$44.55	$44.26	$44.55	$34.01	1,597
2016-02-05	$45.86	$45.99	$45.70	$45.92	$35.05	2,006
2016-02-04	$45.25	$45.60	$45.16	$45.60	$34.81	15,625
2016-02-03	$44.40	$45.25	$44.30	$45.25	$34.54	4,426
2016-02-02	$43.31	$43.35	$42.68	$43.08	$32.88	5,026
2016-02-01	$44.05	$44.45	$43.95	$44.45	$33.93	5,162
2016-01-29	$43.15	$43.85	$43.15	$43.70	$33.36	3,757
2016-01-28	$43.75	$43.75	$42.60	$42.70	$32.59	2,107
2016-01-27	$42.40	$42.94	$42.09	$42.09	$32.13	2,716
2016-01-26	$41.78	$42.08	$41.78	$42.08	$32.12	957
2016-01-25	$41.25	$41.37	$40.75	$41.37	$31.58	1,672
2016-01-22	$40.86	$41.01	$40.66	$41.01	$31.30	1,826
2016-01-21	$40.05	$40.28	$40.05	$40.27	$30.74	1,506
2016-01-20	$39.65	$40.06	$39.60	$40.01	$30.54	1,236
2016-01-19	$41.05	$41.10	$41.05	$41.10	$31.37	5,049
2016-01-15	$41.01	$41.02	$40.88	$40.88	$31.21	998
2016-01-14	$40.90	$41.46	$40.87	$40.90	$31.22	1,991
2016-01-13	$41.90	$41.90	$40.55	$40.55	$30.95	1,454
2016-01-12	$40.81	$40.81	$40.38	$40.81	$31.15	1,148
2016-01-11	$39.55	$40.15	$39.55	$40.05	$30.57	6,178
2016-01-08	$39.92	$39.95	$39.92	$39.95	$30.50	644
2016-01-07	$39.65	$39.85	$39.65	$39.85	$30.42	1,733
2016-01-06	$40.25	$40.50	$40.25	$40.50	$30.92	3,450
2016-01-05	$41.00	$41.00	$41.00	$41.00	$31.30	451
2016-01-04	$41.95	$41.95	$40.65	$41.00	$31.30	2,123
2015-12-31	$42.89	$42.89	$42.05	$42.47	$32.42	1,675
2015-12-30	$42.95	$42.95	$42.45	$42.45	$32.40	886
2015-12-29	$42.80	$42.80	$42.80	$42.80	$32.67	474
2015-12-28	$43.13	$43.15	$42.80	$42.80	$32.67	4,396
2015-12-24	$42.84	$42.84	$42.84	$42.84	$32.70	337
2015-12-23	$42.00	$42.84	$42.00	$42.84	$32.70	2,532
2015-12-22	$41.60	$42.15	$41.60	$41.70	$31.83	1,834
2015-12-21	$42.25	$42.25	$41.71	$41.71	$31.84	1,055
2015-12-18	$41.60	$42.00	$41.59	$41.65	$31.79	5,275
2015-12-17	$43.05	$43.05	$42.25	$42.65	$32.56	4,066
2015-12-16	$43.35	$43.66	$42.89	$43.66	$33.33	4,309
2015-12-15	$42.65	$42.95	$42.45	$42.89	$32.74	2,181
2015-12-14	$41.90	$41.90	$41.90	$41.90	$31.98	418
2015-12-11	$42.10	$42.55	$42.10	$42.20	$32.21	1,114
2015-12-10	$43.55	$43.80	$43.45	$43.45	$33.17	743
2015-12-09	$42.20	$42.95	$41.96	$42.50	$32.44	6,447
2015-12-08	$41.69	$41.69	$41.69	$41.69	$31.82	355
2015-12-07	$42.76	$43.26	$42.76	$43.26	$33.02	1,003
2015-12-04	$42.45	$42.45	$42.41	$42.41	$32.37	3,679
2015-12-03	$42.85	$43.25	$42.55	$42.55	$32.48	2,671
2015-12-02	$43.20	$43.30	$43.20	$43.30	$33.05	941
2015-12-01	$43.10	$43.10	$42.62	$42.62	$32.53	778
2015-11-30	$42.30	$42.50	$42.30	$42.50	$32.44	1,201
2015-11-27	$42.80	$42.80	$42.35	$42.70	$32.59	598
2015-11-25	$42.40	$42.90	$42.40	$42.50	$32.44	1,350
2015-11-24	$42.26	$42.27	$42.24	$42.27	$32.27	828
2015-11-23	$42.75	$43.20	$42.75	$43.20	$32.98	830
2015-11-20	$43.00	$43.15	$42.75	$43.10	$32.90	1,473
2015-11-19	$42.75	$42.75	$42.75	$42.75	$32.63	497
2015-11-18	$42.63	$43.00	$42.63	$43.00	$32.82	1,950
2015-11-17	$43.00	$43.00	$42.65	$42.66	$32.56	1,972
2015-11-16	$42.70	$42.85	$42.70	$42.85	$32.71	474
2015-11-13	$42.45	$42.46	$42.45	$42.46	$32.41	690
2015-11-12	$42.80	$42.80	$42.41	$42.50	$32.44	789
2015-11-11	$42.65	$42.65	$42.65	$42.65	$32.56	229
2015-11-10	$42.65	$42.65	$42.65	$42.65	$32.56	348
2015-11-09	$42.72	$42.72	$42.72	$42.72	$32.61	723
2015-11-06	$43.36	$43.36	$43.36	$43.36	$33.10	586
2015-11-05	$43.60	$43.60	$43.36	$43.36	$33.10	669
2015-11-04	$43.20	$43.20	$43.20	$43.20	$32.98	270
2015-11-03	$42.88	$43.20	$42.81	$43.20	$32.98	1,248
2015-11-02	$42.75	$43.15	$42.71	$42.71	$32.60	922
2015-10-30	$42.95	$43.03	$42.95	$43.03	$32.85	925
2015-10-29	$42.65	$42.65	$42.25	$42.60	$32.52	2,080
2015-10-28	$43.10	$43.10	$43.10	$43.10	$32.90	495
2015-10-27	$42.40	$42.40	$42.40	$42.40	$32.37	655
2015-10-26	$42.80	$42.80	$42.80	$42.80	$32.67	198
2015-10-23	$43.15	$43.15	$42.80	$42.80	$32.67	489
2015-10-22	$42.25	$42.25	$42.25	$42.25	$32.25	661
2015-10-21	$41.43	$41.55	$41.43	$41.55	$31.72	702
2015-10-20	$41.55	$41.65	$41.55	$41.65	$31.79	680
2015-10-19	$41.70	$41.70	$41.70	$41.70	$31.83	254
2015-10-16	$41.80	$41.80	$41.80	$41.80	$31.91	329
2015-10-15	$42.35	$42.35	$41.80	$41.80	$31.91	2,347
2015-10-14	$42.55	$42.55	$42.40	$42.48	$32.43	1,185
2015-10-13	$41.62	$41.62	$41.62	$41.62	$31.77	426
2015-10-12	$42.65	$42.65	$42.65	$42.65	$32.56	625
2015-10-09	$42.75	$42.80	$42.20	$42.80	$32.67	845
2015-10-08	$42.55	$43.61	$42.55	$43.60	$33.28	2,769
2015-10-07	$42.50	$42.50	$42.00	$42.00	$32.06	1,719
2015-10-06	$42.04	$42.12	$42.04	$42.12	$32.15	1,589
2015-10-05	$40.80	$40.85	$40.45	$40.83	$31.17	3,152
2015-10-02	$39.57	$39.66	$39.45	$39.66	$30.27	1,184
2015-10-01	$37.86	$38.39	$37.86	$38.39	$29.30	795
2015-09-30	$38.35	$38.35	$38.35	$38.35	$29.27	711
2015-09-29	$36.45	$36.98	$36.45	$36.98	$28.23	418
2015-09-28	$35.91	$36.36	$35.79	$36.34	$27.74	4,045
2015-09-25	$36.65	$37.13	$36.65	$37.13	$28.34	1,660
2015-09-24	$36.69	$36.69	$36.69	$36.69	$28.01	344
2015-09-23	$37.77	$37.87	$37.77	$37.87	$28.91	1,189
2015-09-22	$38.50	$38.55	$38.50	$38.55	$29.43	616
2015-09-21	$39.80	$39.80	$39.59	$39.59	$30.22	1,333
2015-09-18	$40.06	$40.06	$39.95	$39.95	$30.50	881
2015-09-17	$40.10	$40.10	$39.65	$40.00	$30.53	1,106
2015-09-16	$40.50	$40.50	$40.01	$40.01	$30.54	543
2015-09-15	$38.62	$38.62	$38.62	$38.62	$29.48	676
2015-09-14	$39.00	$39.00	$38.42	$38.47	$29.37	547
2015-09-11	$39.65	$39.65	$39.65	$39.65	$30.27	565
2015-09-10	$39.69	$39.69	$39.69	$39.69	$30.30	673
2015-09-09	$39.55	$39.75	$39.55	$39.58	$30.21	1,026
2015-09-08	$38.26	$38.26	$38.26	$38.26	$29.21	679
2015-09-04	$38.05	$38.05	$37.40	$37.40	$28.55	3,803
2015-09-03	$37.88	$37.88	$37.88	$37.88	$28.92	433
2015-09-02	$38.05	$38.30	$38.05	$38.30	$29.24	17,292
2015-09-01	$38.75	$38.75	$37.44	$38.44	$29.34	2,591
2015-08-31	$39.26	$39.64	$39.26	$39.64	$30.26	2,423
2015-08-28	$39.40	$39.54	$39.13	$39.21	$29.93	2,278
2015-08-27	$39.45	$39.90	$39.37	$39.48	$30.14	1,585
2015-08-26	$39.13	$39.30	$38.97	$39.30	$30.00	1,216
2015-08-25	$40.95	$40.95	$40.04	$40.10	$30.61	1,736
2015-08-24	$38.70	$40.35	$38.70	$40.18	$30.67	3,821
2015-08-21	$40.45	$40.45	$40.45	$40.45	$30.88	508
2015-08-20	$40.45	$40.45	$40.45	$40.45	$30.88	1,816
2015-08-19	$40.89	$40.90	$40.89	$40.90	$31.22	983
2015-08-18	$41.20	$41.20	$41.20	$41.20	$31.45	1,178
2015-08-17	$41.15	$41.15	$41.15	$41.15	$31.41	643
2015-08-14	$41.95	$41.95	$41.60	$41.60	$31.75	1,704
2015-08-13	$42.00	$42.00	$41.51	$41.51	$31.69	1,180
2015-08-12	$40.75	$41.10	$40.75	$41.05	$31.33	1,296
2015-08-11	$42.20	$42.20	$42.15	$42.15	$32.17	358
2015-08-10	$43.39	$43.39	$43.23	$43.39	$33.12	1,562
2015-08-07	$43.35	$43.35	$43.35	$43.35	$33.09	271
2015-08-06	$43.20	$43.35	$43.20	$43.35	$33.09	851
2015-08-05	$42.90	$42.90	$42.54	$42.85	$32.71	2,218
2015-08-04	$42.80	$42.80	$42.65	$42.65	$32.56	553
2015-08-03	$42.00	$42.15	$42.00	$42.15	$32.17	1,420
2015-07-31	$42.20	$42.20	$42.00	$42.00	$32.06	3,162
2015-07-30	$40.90	$40.90	$40.90	$40.90	$31.22	142
2015-07-29	$40.95	$40.95	$40.90	$40.90	$31.22	666
2015-07-28	$40.80	$41.08	$40.52	$40.57	$30.97	3,442
2015-07-27	$40.70	$40.70	$40.23	$40.23	$30.71	1,713
2015-07-24	$41.35	$41.35	$41.11	$41.31	$31.53	2,098
2015-07-23	$41.25	$41.25	$41.25	$41.25	$31.49	452
2015-07-22	$40.35	$40.35	$40.20	$40.20	$30.69	613
2015-07-21	$41.20	$41.45	$39.00	$40.00	$30.53	2,876
2015-07-20	$43.40	$43.40	$43.00	$43.05	$32.86	15,672
2015-07-17	$42.10	$42.10	$41.55	$41.85	$31.95	905
2015-07-16	$39.20	$39.38	$38.94	$39.25	$29.96	959
2015-07-15	$38.35	$38.35	$37.74	$37.74	$28.81	2,891
2015-07-14	$39.86	$39.86	$39.86	$39.86	$30.43	515
2015-07-13	$39.55	$39.75	$39.55	$39.75	$30.34	1,819
2015-07-10	$39.25	$39.49	$39.25	$39.49	$30.14	1,108
2015-07-09	$38.61	$38.95	$38.61	$38.95	$29.73	943
2015-07-08	$38.35	$38.38	$38.05	$38.05	$29.04	1,145
2015-07-07	$37.48	$38.47	$37.48	$38.31	$29.24	1,088
2015-07-06	$39.35	$39.35	$38.94	$38.94	$29.72	2,880

Kone Corp - Class B (KNYJF) News Headlines

Recent Kone Corp - Class B (KNYJF) News

Similar Companies to Kone Corp - Class B (KNYJF) 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	--	--	--

Kone Corp - Class B (KNYJF) Exchange: PINK