OMV AG (OMVKY) Stock

Data as of May 6, 2024

$11.56 ($-0.09) -0.77%

OMV AG - Daily Information

Click for more stock information on OMV AG.

Daily Information	Data
Date	May 6, 2024
Open	$11.59
Previous Close	$11.56
High	$11.79
Low	$11.56
Adjusted Open	$11.59
Previous Adjusted Close	$11.56
Adjusted High	$11.79
Adjusted Low	$11.56

About OMV AG (OMVKY)

OMV AG (OMV) is an Austria-based company engaged in the exploration and development of oil and gas resources. The Company has three operating segments: Exploration and Production (E&P), Refining and Marketing including petrochemicals (R&M), and Gas and Power (G&P), as well as the segment Corporate and Other (Co&O). The E&P segment is engaged the business of oil and gas exploration, development and production, with focus on Romania and Austria as core markets, and its international portfolio. The G&P segment comprises the gas transit through and transport within Austria business, as well as the gas storage, marketing and trading activities. The R&M segment operates the refineries Schwechat (Austria), Burghausen (Germany) and Petrobrazi (Romania), and holds a 45%-stake in Bayernoil refinery complex (Germany), which produces petroleum products. The Co&O segment comprises management and insurance activities of the Company's group.

Invest in OMV AG (OMVKY)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for OMV AG (OMVKY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$11.59	$11.79	$11.56	$11.56	$11.56	4,192
2024-04-18	$11.78	$11.81	$11.61	$11.65	$11.65	3,030
2024-04-17	$11.83	$11.83	$11.71	$11.71	$11.71	3,883
2024-04-16	$11.75	$11.77	$11.67	$11.67	$11.67	6,792
2024-04-15	$11.95	$12.00	$11.75	$11.75	$11.75	3,663
2024-04-12	$11.93	$11.95	$11.89	$11.89	$11.89	2,455
2024-04-11	$11.86	$11.86	$11.66	$11.66	$11.66	5,615
2024-04-10	$11.69	$11.79	$11.65	$11.65	$11.65	3,761
2024-04-09	$12.03	$12.06	$11.87	$11.88	$11.88	4,920
2024-04-08	$12.22	$12.28	$12.22	$12.27	$12.27	4,517
2024-04-05	$12.23	$12.30	$12.16	$12.16	$12.16	5,075
2024-04-04	$12.20	$12.20	$12.13	$12.13	$12.13	719
2024-04-03	$12.06	$12.15	$12.04	$12.09	$12.09	2,484
2024-04-02	$12.09	$12.09	$11.87	$11.87	$11.87	3,842
2024-04-01	$11.51	$11.78	$11.51	$11.65	$11.65	1,208
2024-03-28	$11.83	$11.84	$11.81	$11.83	$11.83	5,032
2024-03-27	$11.73	$11.73	$11.58	$11.62	$11.62	3,044
2024-03-26	$11.76	$11.87	$11.69	$11.69	$11.69	2,706
2024-03-25	$11.80	$11.80	$11.67	$11.73	$11.73	4,413
2024-03-22	$11.65	$11.71	$11.60	$11.61	$11.61	3,330
2024-03-21	$11.63	$11.73	$11.50	$11.73	$11.73	2,062
2024-03-20	$11.58	$11.72	$11.56	$11.72	$11.72	13,183
2024-03-19	$11.48	$11.56	$11.44	$11.56	$11.56	3,058
2024-03-18	$11.44	$11.52	$11.34	$11.34	$11.34	3,159
2024-03-15	$11.39	$11.39	$11.27	$11.27	$11.27	3,395
2024-03-14	$11.28	$11.40	$11.28	$11.36	$11.36	5,648
2024-03-13	$11.35	$11.36	$11.29	$11.36	$11.36	5,648
2024-03-12	$11.01	$11.09	$11.00	$11.05	$11.05	16,142
2024-03-11	$10.89	$11.04	$10.86	$10.90	$10.90	2,973
2024-03-08	$11.04	$11.09	$10.89	$11.09	$11.09	3,384
2024-03-07	$10.84	$11.01	$10.82	$10.96	$10.96	7,346
2024-03-06	$11.02	$11.19	$11.01	$11.01	$11.01	10,968
2024-03-05	$11.06	$11.10	$10.97	$10.97	$10.97	10,129
2024-03-04	$11.13	$11.13	$11.03	$11.03	$11.03	4,174
2024-03-01	$11.02	$11.08	$11.00	$11.00	$11.00	5,322
2024-02-29	$11.11	$11.13	$11.01	$11.10	$11.10	18,124
2024-02-28	$11.02	$11.10	$10.90	$10.94	$10.94	4,718
2024-02-27	$11.12	$11.15	$10.97	$11.15	$11.15	8,608
2024-02-26	$10.91	$11.03	$10.83	$11.03	$11.03	11,646
2024-02-23	$10.96	$11.01	$10.85	$10.92	$10.92	6,592
2024-02-22	$11.23	$11.36	$11.18	$11.33	$11.33	5,383
2024-02-21	$11.20	$11.34	$11.20	$11.28	$11.28	13,113
2024-02-20	$10.99	$11.14	$10.99	$11.10	$11.10	13,677
2024-02-16	$10.96	$11.03	$10.90	$11.00	$11.00	4,399
2024-02-15	$10.79	$10.84	$10.74	$10.83	$10.83	13,736
2024-02-14	$10.84	$10.84	$10.71	$10.80	$10.80	27,193
2024-02-13	$10.81	$10.90	$10.73	$10.83	$10.83	30,448
2024-02-12	$10.76	$10.84	$10.72	$10.72	$10.72	10,309
2024-02-09	$10.63	$10.73	$10.51	$10.62	$10.62	9,365
2024-02-08	$10.70	$10.81	$10.68	$10.71	$10.71	14,806
2024-02-07	$10.69	$10.74	$10.51	$10.72	$10.72	12,717
2024-02-06	$10.79	$10.86	$10.65	$10.86	$10.86	15,299
2024-02-05	$10.71	$10.77	$10.65	$10.70	$10.70	24,048
2024-02-02	$11.07	$11.07	$10.88	$10.93	$10.93	11,238
2024-02-01	$11.20	$11.33	$11.20	$11.25	$11.25	21,251
2024-01-31	$10.97	$11.25	$10.97	$11.25	$11.25	8,325
2024-01-30	$10.86	$10.97	$10.80	$10.93	$10.93	9,623
2024-01-29	$10.91	$11.00	$10.82	$10.84	$10.84	12,827
2024-01-26	$10.78	$10.78	$10.65	$10.65	$10.65	8,455
2024-01-25	$10.59	$10.65	$10.49	$10.58	$10.58	11,681
2024-01-24	$10.51	$10.60	$10.45	$10.45	$10.45	13,738
2024-01-23	$10.35	$10.38	$10.31	$10.32	$10.32	42,596
2024-01-22	$10.27	$10.39	$10.22	$10.31	$10.31	31,884
2024-01-19	$10.24	$10.36	$10.23	$10.23	$10.23	16,162
2024-01-18	$10.24	$10.34	$10.22	$10.23	$10.23	78,975
2024-01-17	$10.25	$10.28	$10.12	$10.28	$10.28	37,123
2024-01-16	$10.63	$10.64	$10.38	$10.62	$10.62	15,124
2024-01-12	$10.66	$10.71	$10.56	$10.64	$10.64	11,231
2024-01-11	$10.55	$10.55	$10.34	$10.50	$10.50	16,125
2024-01-10	$10.64	$10.64	$10.46	$10.49	$10.49	30,645
2024-01-09	$42.44	$42.47	$42.17	$42.17	$10.54	16,688
2024-01-08	$42.36	$42.93	$42.31	$42.93	$10.73	9,424
2024-01-05	$44.11	$44.48	$43.86	$44.19	$11.05	11,468
2024-01-04	$43.97	$44.26	$43.57	$44.26	$11.07	23,324
2024-01-03	$43.37	$43.79	$43.34	$43.63	$10.91	12,188
2024-01-02	$43.45	$43.79	$43.45	$43.79	$10.95	6,844
2023-12-29	$44.22	$44.31	$43.60	$44.31	$11.08	7,816
2023-12-28	$43.90	$44.03	$43.40	$43.99	$11.00	11,316
2023-12-27	$44.33	$44.43	$43.91	$43.91	$43.91	1,724
2023-12-26	$42.40	$44.10	$42.40	$43.58	$43.58	2,620
2023-12-22	$43.26	$43.62	$42.84	$42.84	$42.84	4,866
2023-12-21	$42.99	$43.32	$42.77	$43.06	$43.06	4,619
2023-12-20	$42.76	$43.20	$42.76	$43.12	$43.12	2,871
2023-12-19	$43.55	$43.84	$43.49	$43.84	$43.84	3,844
2023-12-18	$43.87	$43.97	$43.65	$43.97	$43.97	2,415
2023-12-15	$43.89	$43.89	$42.87	$42.87	$42.87	6,984
2023-12-14	$44.25	$44.25	$43.78	$43.88	$43.88	9,753
2023-12-13	$42.03	$42.71	$41.74	$42.71	$42.71	5,905
2023-12-12	$41.29	$41.76	$41.15	$41.15	$41.15	5,387
2023-12-11	$41.81	$41.95	$41.46	$41.72	$41.72	7,905
2023-12-08	$41.80	$42.05	$41.75	$42.03	$42.03	2,790
2023-12-07	$41.54	$41.81	$41.43	$41.75	$41.75	14,822
2023-12-06	$41.74	$41.87	$41.29	$41.29	$41.29	4,105
2023-12-05	$42.00	$42.15	$41.60	$41.60	$41.60	5,935
2023-12-04	$42.13	$42.71	$41.67	$42.04	$42.04	4,832
2023-12-01	$42.54	$43.03	$42.54	$42.83	$42.83	4,152
2023-11-30	$43.31	$43.31	$42.71	$42.98	$42.98	6,175
2023-11-29	$43.29	$43.44	$43.29	$43.44	$43.44	3,238
2023-11-28	$43.63	$43.69	$43.63	$43.65	$43.65	1,733
2023-11-27	$43.61	$43.71	$43.54	$43.71	$43.71	2,640
2023-11-24	$43.89	$43.89	$43.85	$43.87	$43.87	661
2023-11-22	$43.37	$43.90	$43.14	$43.66	$43.66	14,154
2023-11-21	$43.96	$44.14	$43.86	$44.14	$44.14	4,785
2023-11-20	$44.27	$44.86	$44.27	$44.62	$44.62	3,066
2023-11-17	$44.58	$44.88	$44.58	$44.63	$44.63	1,259
2023-11-16	$44.32	$44.58	$44.24	$44.58	$44.58	3,910
2023-11-15	$46.00	$46.10	$46.00	$46.10	$46.10	3,207
2023-11-14	$45.89	$46.43	$45.89	$46.34	$46.34	2,076
2023-11-13	$45.70	$45.89	$45.62	$45.89	$45.89	6,517
2023-11-10	$44.87	$45.60	$44.74	$45.60	$45.60	6,939
2023-11-09	$44.50	$44.53	$44.26	$44.27	$44.27	1,641
2023-11-08	$44.09	$44.09	$43.94	$44.07	$44.07	1,736
2023-11-07	$43.70	$43.70	$43.58	$43.58	$43.58	3,594
2023-11-06	$45.96	$46.12	$45.09	$45.09	$45.09	5,242
2023-11-03	$43.36	$43.57	$42.99	$43.57	$43.57	2,175
2023-11-02	$43.47	$44.14	$43.47	$44.14	$44.14	12,771
2023-11-01	$42.81	$42.81	$42.16	$42.63	$42.63	9,194
2023-10-31	$43.35	$43.89	$43.17	$43.17	$43.17	10,219
2023-10-30	$42.91	$43.54	$42.87	$43.41	$43.41	7,920
2023-10-27	$42.26	$42.58	$42.25	$42.38	$42.38	4,156
2023-10-26	$43.15	$43.26	$42.81	$42.94	$42.94	5,091
2023-10-25	$43.20	$43.38	$43.10	$43.32	$43.32	5,031
2023-10-24	$43.40	$43.50	$43.24	$43.27	$43.27	6,000
2023-10-23	$44.32	$44.33	$44.09	$44.09	$44.09	5,571
2023-10-20	$44.40	$44.57	$44.40	$44.57	$44.57	1,750
2023-10-19	$45.33	$45.33	$45.24	$45.32	$45.32	1,036
2023-10-18	$45.95	$45.98	$45.54	$45.57	$45.57	11,260
2023-10-17	$46.73	$46.90	$46.62	$46.90	$46.90	2,605
2023-10-16	$46.55	$46.82	$46.55	$46.82	$46.82	1,180
2023-10-13	$46.36	$46.36	$46.36	$46.36	$46.36	595
2023-10-12	$46.38	$46.38	$46.18	$46.20	$46.20	1,360
2023-10-11	$46.18	$46.42	$46.18	$46.42	$46.42	4,118
2023-10-10	$46.22	$46.52	$46.22	$46.51	$46.51	1,635
2023-10-09	$45.93	$45.93	$45.93	$45.93	$45.93	918
2023-10-06	$45.69	$46.02	$45.69	$45.93	$45.93	2,707
2023-10-05	$45.16	$45.86	$45.15	$45.86	$45.86	3,043
2023-10-04	$45.75	$45.75	$45.03	$45.13	$45.13	4,286
2023-10-03	$45.64	$46.01	$45.64	$45.77	$45.77	4,004
2023-10-02	$46.82	$46.82	$45.75	$45.83	$45.83	3,738
2023-09-29	$47.69	$47.85	$47.64	$47.85	$47.85	1,469
2023-09-28	$47.88	$48.13	$47.83	$48.13	$48.13	5,726
2023-09-27	$47.38	$47.41	$47.36	$47.36	$47.36	3,665
2023-09-26	$47.05	$47.17	$47.00	$47.17	$47.17	1,862
2023-09-25	$47.20	$47.25	$47.20	$47.25	$47.25	1,094
2023-09-22	$48.23	$48.35	$48.19	$48.19	$48.19	1,420
2023-09-21	$48.26	$48.46	$48.08	$48.22	$48.22	2,216
2023-09-20	$49.33	$49.33	$48.36	$48.36	$48.36	2,684
2023-09-19	$48.95	$48.95	$48.68	$48.92	$48.92	2,412
2023-09-18	$48.10	$48.10	$48.10	$48.10	$48.10	487
2023-09-15	$47.96	$48.23	$47.96	$48.10	$48.10	3,038
2023-09-14	$48.44	$48.44	$48.10	$48.10	$48.10	2,658
2023-09-13	$47.99	$47.99	$47.99	$47.99	$47.99	549
2023-09-12	$48.61	$48.66	$48.58	$48.58	$48.58	1,238
2023-09-11	$48.59	$48.59	$48.46	$48.46	$48.46	829
2023-09-08	$48.32	$48.43	$48.32	$48.43	$48.43	558
2023-09-07	$47.83	$48.18	$47.83	$48.07	$48.07	2,676
2023-09-06	$48.10	$48.25	$47.68	$47.87	$47.87	3,034
2023-09-05	$48.04	$48.04	$47.57	$47.57	$47.57	15,192
2023-09-01	$47.56	$47.80	$47.56	$47.69	$47.69	3,391
2023-08-31	$46.35	$46.61	$46.33	$46.46	$46.46	2,188
2023-08-30	$46.90	$47.01	$46.80	$46.88	$46.88	4,105
2023-08-29	$46.23	$46.34	$46.23	$46.33	$46.33	1,344
2023-08-28	$45.67	$45.74	$45.65	$45.74	$45.74	855
2023-08-25	$45.25	$45.77	$45.25	$45.77	$45.77	1,412
2023-08-24	$45.20	$45.20	$45.17	$45.17	$45.17	1,398
2023-08-23	$45.38	$45.42	$45.38	$45.41	$45.41	3,199
2023-08-22	$46.37	$46.73	$46.25	$46.47	$46.47	3,454
2023-08-21	$46.34	$46.44	$46.05	$46.36	$46.36	5,661
2023-08-18	$45.08	$45.84	$45.08	$45.75	$45.75	1,617
2023-08-17	$45.52	$45.59	$45.23	$45.48	$45.48	2,954
2023-08-16	$45.34	$45.53	$45.07	$45.10	$45.10	4,274
2023-08-15	$45.52	$45.60	$45.37	$45.37	$45.37	2,513
2023-08-14	$45.69	$46.29	$45.69	$46.13	$46.13	892
2023-08-11	$46.16	$46.16	$46.01	$46.06	$46.06	2,282
2023-08-10	$46.60	$46.70	$46.28	$46.29	$46.29	2,185
2023-08-09	$46.13	$46.25	$46.05	$46.21	$46.21	9,309
2023-08-08	$44.76	$45.07	$44.70	$45.07	$45.07	10,530
2023-08-07	$45.40	$45.43	$45.32	$45.43	$45.43	6,117
2023-08-04	$44.93	$45.28	$44.93	$44.94	$44.94	4,744
2023-08-03	$44.08	$44.70	$44.08	$44.70	$44.70	1,993
2023-08-02	$43.83	$44.00	$43.82	$44.00	$44.00	1,582
2023-08-01	$44.28	$44.73	$44.28	$44.73	$44.73	1,705
2023-07-31	$45.25	$45.25	$45.07	$45.13	$45.13	4,175
2023-07-28	$44.63	$44.83	$44.33	$44.82	$44.82	2,737
2023-07-27	$45.88	$45.88	$45.37	$45.37	$45.37	7,040
2023-07-26	$45.68	$45.90	$45.68	$45.90	$45.90	911
2023-07-25	$45.72	$45.95	$45.72	$45.95	$45.95	1,045
2023-07-24	$46.05	$46.16	$46.04	$46.04	$46.04	3,041
2023-07-21	$45.20	$45.43	$45.20	$45.33	$45.33	1,533
2023-07-20	$45.47	$45.47	$45.47	$45.47	$45.47	771
2023-07-19	$45.73	$45.77	$45.69	$45.69	$45.69	1,683
2023-07-18	$45.16	$45.65	$45.16	$45.34	$45.34	5,175
2023-07-17	$44.87	$45.26	$44.66	$45.26	$45.26	4,444
2023-07-14	$45.67	$45.67	$44.83	$44.87	$44.87	3,811
2023-07-13	$45.66	$45.92	$45.32	$45.91	$45.91	2,421
2023-07-12	$45.60	$46.14	$45.60	$46.14	$46.14	1,616
2023-07-11	$44.50	$44.89	$44.50	$44.68	$44.68	8,249
2023-07-10	$43.85	$43.89	$43.71	$43.74	$43.74	6,090
2023-07-07	$43.99	$44.39	$43.64	$43.66	$43.66	9,238
2023-07-06	$43.46	$43.79	$43.42	$43.63	$43.63	8,490
2023-07-05	$45.60	$45.60	$44.70	$44.70	$44.70	6,954
2023-07-03	$43.40	$43.96	$43.27	$43.96	$43.96	11,190
2023-06-30	$42.71	$42.71	$42.28	$42.28	$42.28	5,035
2023-06-29	$41.60	$41.64	$41.33	$41.63	$41.63	8,388
2023-06-28	$41.33	$41.84	$41.18	$41.76	$41.76	21,553
2023-06-27	$41.56	$41.80	$41.36	$41.44	$41.44	34,967
2023-06-26	$41.71	$42.27	$41.71	$41.99	$41.99	9,263
2023-06-23	$41.45	$41.45	$40.95	$41.13	$41.13	5,670
2023-06-22	$43.01	$43.01	$42.35	$42.58	$42.58	6,036
2023-06-21	$43.57	$43.58	$43.24	$43.24	$43.24	5,858
2023-06-20	$42.39	$42.63	$42.28	$42.63	$42.63	3,307
2023-06-16	$44.00	$44.00	$43.17	$43.17	$43.17	5,031
2023-06-15	$42.70	$43.05	$42.55	$42.98	$42.98	6,229
2023-06-14	$42.60	$42.82	$42.45	$42.82	$42.82	2,463
2023-06-13	$42.79	$42.79	$42.36	$42.51	$42.51	15,614
2023-06-12	$42.23	$42.33	$41.93	$42.00	$42.00	7,500
2023-06-09	$42.57	$43.29	$42.37	$42.62	$42.62	7,690
2023-06-08	$42.87	$43.00	$42.55	$42.65	$42.65	12,586
2023-06-07	$41.99	$42.56	$41.85	$42.18	$42.18	3,810
2023-06-06	$41.95	$42.28	$41.62	$42.09	$42.09	26,571
2023-06-05	$47.50	$48.07	$47.00	$48.07	$42.45	13,025
2023-06-02	$47.98	$47.98	$47.46	$47.49	$41.94	6,344
2023-06-01	$45.93	$47.34	$45.71	$47.34	$41.81	24,762
2023-05-31	$44.71	$45.39	$44.62	$45.03	$39.77	13,002
2023-05-30	$45.99	$46.01	$45.55	$45.87	$40.51	8,021
2023-05-26	$46.15	$46.74	$46.15	$46.72	$41.26	5,859
2023-05-25	$46.27	$46.27	$45.91	$45.96	$40.59	4,484
2023-05-24	$47.08	$47.25	$47.04	$47.04	$41.54	1,213
2023-05-23	$46.95	$47.17	$46.92	$47.08	$41.58	12,194
2023-05-22	$46.39	$46.71	$46.39	$46.59	$41.15	8,721
2023-05-19	$46.35	$46.40	$45.98	$46.19	$40.79	10,826
2023-05-18	$46.07	$46.07	$45.35	$45.70	$40.36	4,294
2023-05-17	$45.67	$46.15	$45.67	$46.15	$40.76	1,680
2023-05-16	$45.98	$46.00	$45.62	$45.79	$40.44	7,616
2023-05-15	$46.04	$46.55	$46.04	$46.55	$41.11	12,436
2023-05-12	$45.71	$45.71	$45.29	$45.29	$45.29	20,287
2023-05-11	$45.33	$45.40	$44.98	$45.20	$45.20	5,575
2023-05-10	$45.96	$46.23	$45.96	$46.07	$46.07	1,741
2023-05-09	$46.69	$46.92	$46.43	$46.86	$46.86	7,969
2023-05-08	$47.33	$47.41	$47.15	$47.31	$47.31	6,729
2023-05-05	$46.54	$46.61	$46.40	$46.55	$46.55	4,110
2023-05-04	$45.08	$45.21	$44.98	$45.21	$45.21	2,306
2023-05-03	$45.22	$45.33	$45.18	$45.24	$45.24	3,109
2023-05-02	$45.33	$45.60	$45.14	$45.60	$45.60	2,879
2023-05-01	$47.20	$47.20	$46.59	$46.71	$46.71	1,898
2023-04-28	$46.91	$47.33	$46.91	$47.33	$47.33	4,062
2023-04-27	$46.80	$47.03	$46.56	$47.03	$47.03	10,595
2023-04-26	$47.36	$47.61	$47.02	$47.02	$47.02	6,974
2023-04-25	$46.53	$46.68	$46.53	$46.68	$46.68	3,288
2023-04-24	$47.14	$47.31	$47.04	$47.04	$47.04	1,043
2023-04-21	$46.20	$46.71	$46.20	$46.71	$46.71	1,714
2023-04-20	$46.60	$46.72	$46.60	$46.72	$46.72	1,055
2023-04-19	$46.40	$46.61	$46.40	$46.48	$46.48	1,555
2023-04-18	$47.48	$47.51	$47.48	$47.51	$47.51	2,167
2023-04-17	$48.71	$48.71	$48.19	$48.38	$48.38	2,847
2023-04-14	$48.70	$48.72	$48.59	$48.72	$48.72	3,066
2023-04-13	$48.98	$49.08	$48.98	$49.02	$49.02	1,259
2023-04-12	$48.75	$49.11	$48.75	$49.11	$49.11	1,865
2023-04-11	$47.86	$48.07	$47.77	$48.07	$48.07	3,636
2023-04-10	$46.99	$46.99	$46.99	$46.99	$46.99	1,121
2023-04-06	$47.67	$47.67	$47.58	$47.58	$47.58	989
2023-04-05	$47.36	$47.60	$47.15	$47.60	$47.60	2,755
2023-04-04	$47.66	$47.68	$47.46	$47.60	$47.60	6,728
2023-04-03	$47.89	$48.15	$47.83	$48.12	$48.12	6,337
2023-03-31	$45.83	$46.01	$45.80	$46.01	$46.01	1,494
2023-03-30	$46.01	$46.19	$46.01	$46.19	$46.19	1,818
2023-03-29	$44.44	$44.75	$44.35	$44.75	$44.75	3,053
2023-03-28	$44.50	$44.76	$44.41	$44.66	$44.66	8,186
2023-03-27	$43.64	$44.61	$43.64	$44.61	$44.61	10,014
2023-03-24	$42.90	$43.48	$42.82	$43.33	$43.33	3,879
2023-03-23	$44.38	$44.38	$43.98	$43.98	$43.98	2,780
2023-03-22	$44.94	$45.02	$44.63	$44.98	$44.98	6,521
2023-03-21	$45.41	$45.41	$44.90	$45.03	$45.03	2,362
2023-03-20	$43.05	$43.52	$43.05	$43.15	$43.15	3,837
2023-03-17	$42.74	$42.74	$42.36	$42.54	$42.54	8,736
2023-03-16	$42.30	$42.90	$42.30	$42.87	$42.87	5,223
2023-03-15	$43.02	$43.16	$42.28	$42.85	$42.85	8,119
2023-03-14	$46.72	$46.91	$45.99	$46.14	$46.14	10,985
2023-03-13	$46.68	$46.68	$46.14	$46.18	$46.18	4,933
2023-03-10	$47.71	$47.84	$47.37	$47.37	$47.37	3,407
2023-03-09	$47.58	$47.68	$47.45	$47.45	$47.45	3,201
2023-03-08	$48.12	$48.12	$47.78	$47.78	$47.78	1,216
2023-03-07	$49.18	$49.18	$48.29	$48.29	$48.29	42,193
2023-03-06	$49.23	$49.57	$49.23	$49.57	$49.57	1,155
2023-03-03	$49.19	$49.19	$49.19	$49.19	$49.19	713
2023-03-02	$48.95	$49.37	$48.95	$49.11	$49.11	2,698
2023-03-01	$49.17	$49.48	$48.76	$49.05	$49.05	5,553
2023-02-28	$49.82	$49.82	$48.78	$48.83	$48.83	4,882
2023-02-27	$49.70	$49.97	$49.70	$49.97	$49.97	792
2023-02-24	$50.04	$50.35	$49.63	$49.63	$49.63	3,610
2023-02-23	$49.86	$50.56	$49.86	$50.56	$50.56	1,865
2023-02-22	$49.83	$49.83	$48.94	$48.94	$48.94	1,473
2023-02-21	$49.70	$49.84	$49.51	$49.56	$49.56	4,904
2023-02-17	$48.60	$49.04	$48.60	$49.00	$49.00	5,770
2023-02-16	$49.11	$49.26	$49.05	$49.26	$49.26	2,562
2023-02-15	$49.10	$49.15	$49.09	$49.15	$49.15	3,117
2023-02-14	$50.02	$50.56	$50.02	$50.47	$50.47	1,218
2023-02-13	$50.91	$50.91	$50.70	$50.70	$50.70	5,189
2023-02-10	$50.65	$51.49	$50.65	$51.49	$51.49	7,838
2023-02-09	$49.31	$49.69	$48.92	$49.69	$49.69	3,672
2023-02-08	$48.80	$48.82	$48.35	$48.35	$48.35	3,058
2023-02-07	$47.26	$47.82	$47.26	$47.71	$47.71	3,451
2023-02-06	$46.63	$46.94	$46.63	$46.94	$46.94	3,024
2023-02-03	$46.81	$46.81	$46.59	$46.80	$46.80	3,502
2023-02-02	$48.59	$48.59	$47.20	$47.55	$47.55	12,465
2023-02-01	$49.37	$50.01	$49.15	$49.96	$49.96	3,524
2023-01-31	$49.52	$49.78	$49.20	$49.70	$49.70	1,854
2023-01-30	$49.38	$49.38	$49.33	$49.33	$49.33	879
2023-01-27	$49.31	$49.69	$49.31	$49.52	$49.52	1,345
2023-01-26	$48.60	$48.67	$48.60	$48.62	$48.62	1,049
2023-01-25	$48.25	$48.64	$48.00	$48.64	$48.64	5,999
2023-01-24	$48.99	$48.99	$48.75	$48.83	$48.83	2,437
2023-01-23	$48.95	$49.17	$48.95	$49.00	$49.00	1,800
2023-01-20	$49.23	$49.37	$49.23	$49.37	$49.37	1,069
2023-01-19	$49.52	$49.89	$49.33	$49.68	$49.68	2,773
2023-01-18	$52.01	$52.01	$51.10	$51.12	$51.12	5,060
2023-01-17	$50.28	$50.83	$50.28	$50.40	$50.40	2,168
2023-01-13	$50.99	$51.10	$50.83	$51.06	$51.06	1,879
2023-01-12	$51.81	$52.02	$51.68	$51.68	$51.68	2,500
2023-01-11	$51.11	$51.11	$50.97	$50.97	$50.97	1,700
2023-01-10	$50.95	$51.23	$50.95	$51.23	$51.23	11,087
2023-01-09	$51.51	$51.51	$51.51	$51.51	$51.51	933
2023-01-06	$50.98	$51.64	$50.98	$51.64	$51.64	2,466
2023-01-05	$50.49	$51.37	$50.49	$50.85	$50.85	3,302
2023-01-04	$50.45	$50.45	$49.99	$50.24	$50.24	6,336
2023-01-03	$51.39	$51.39	$50.98	$51.03	$51.03	7,039
2022-12-30	$51.26	$51.77	$51.26	$51.75	$51.75	2,665
2022-12-29	$51.89	$52.03	$51.89	$52.03	$52.03	1,156
2022-12-28	$52.48	$52.48	$51.90	$51.90	$51.90	2,338
2022-12-27	$53.23	$53.23	$53.17	$53.17	$53.17	1,778
2022-12-23	$52.49	$52.49	$52.38	$52.38	$52.38	721
2022-12-22	$51.86	$51.93	$51.28	$51.53	$51.53	1,971
2022-12-21	$50.59	$51.09	$50.59	$50.73	$50.73	1,977
2022-12-20	$49.68	$50.10	$49.52	$49.52	$49.52	2,617
2022-12-19	$49.43	$49.43	$49.09	$49.15	$49.15	3,912
2022-12-16	$49.52	$49.66	$48.56	$48.78	$48.78	6,426
2022-12-15	$50.56	$50.56	$49.87	$49.87	$49.87	4,470
2022-12-14	$50.50	$50.80	$50.50	$50.80	$50.80	1,157
2022-12-13	$50.37	$50.45	$49.54	$49.54	$49.54	1,637
2022-12-12	$49.31	$49.74	$49.31	$49.46	$49.46	1,655
2022-12-09	$49.97	$49.97	$49.46	$49.55	$49.55	2,444
2022-12-08	$49.30	$49.30	$49.30	$49.30	$49.30	641
2022-12-07	$50.00	$50.00	$49.26	$49.30	$49.30	2,292
2022-12-06	$49.98	$50.23	$49.57	$49.57	$49.57	1,534
2022-12-05	$51.28	$51.28	$50.04	$50.24	$50.24	4,273
2022-12-02	$51.15	$51.15	$50.95	$51.14	$51.14	813
2022-12-01	$51.26	$51.45	$51.11	$51.14	$51.14	4,539
2022-11-30	$51.24	$52.46	$51.24	$52.46	$52.46	6,011
2022-11-29	$51.38	$51.40	$51.38	$51.40	$51.40	1,121
2022-11-28	$50.35	$50.55	$50.35	$50.55	$50.55	665
2022-11-25	$51.97	$51.97	$51.97	$51.97	$51.97	305
2022-11-23	$50.65	$50.65	$50.65	$50.65	$50.65	684
2022-11-22	$50.27	$50.27	$49.64	$49.79	$49.79	1,843
2022-11-21	$48.46	$48.99	$48.44	$48.71	$48.71	3,550
2022-11-18	$49.14	$50.25	$49.14	$50.08	$50.08	1,866
2022-11-17	$49.29	$49.51	$49.29	$49.51	$49.51	1,535
2022-11-16	$52.00	$52.00	$51.06	$51.26	$51.26	6,752
2022-11-15	$51.97	$52.35	$51.08	$51.69	$51.69	6,609
2022-11-14	$51.30	$51.30	$51.06	$51.27	$51.27	1,743
2022-11-11	$51.32	$51.32	$51.05	$51.05	$51.05	1,176
2022-11-10	$48.65	$49.18	$48.56	$49.18	$49.18	3,116
2022-11-09	$49.41	$49.41	$48.59	$48.91	$48.91	1,337
2022-11-08	$50.30	$50.42	$49.40	$49.40	$49.40	4,896
2022-11-07	$50.19	$50.35	$50.14	$50.25	$50.25	3,462
2022-11-04	$48.44	$49.15	$48.44	$49.06	$49.06	3,326
2022-11-03	$47.03	$47.03	$46.56	$46.56	$46.56	1,270
2022-11-02	$46.92	$47.73	$46.45	$46.45	$46.45	4,253
2022-11-01	$46.28	$46.60	$46.28	$46.56	$46.56	5,129
2022-10-31	$45.19	$46.55	$45.19	$45.97	$45.97	4,535
2022-10-28	$45.10	$45.77	$44.87	$45.20	$45.20	75,981
2022-10-27	$41.50	$42.80	$41.50	$42.60	$42.60	66,513
2022-10-26	$41.75	$41.95	$41.65	$41.95	$41.95	4,076
2022-10-25	$40.50	$41.15	$40.50	$41.03	$41.03	7,081
2022-10-24	$40.49	$40.63	$39.99	$40.58	$40.58	3,162
2022-10-21	$39.90	$40.06	$39.86	$40.06	$40.06	2,073
2022-10-20	$39.62	$39.81	$38.82	$38.82	$38.82	5,938
2022-10-19	$38.97	$39.67	$38.80	$39.29	$39.29	5,463
2022-10-18	$38.46	$39.12	$38.25	$38.97	$38.97	14,529
2022-10-17	$39.32	$39.54	$39.04	$39.11	$39.11	11,444
2022-10-14	$38.50	$38.50	$37.13	$37.54	$37.54	5,501
2022-10-13	$36.43	$38.26	$36.43	$37.73	$37.73	15,221
2022-10-12	$35.75	$35.88	$35.36	$35.70	$35.70	8,065
2022-10-11	$37.15	$37.56	$36.50	$36.87	$36.87	15,650
2022-10-10	$38.40	$38.58	$38.15	$38.58	$38.58	11,695
2022-10-07	$39.03	$39.50	$38.47	$38.78	$38.78	5,409
2022-10-06	$40.21	$40.33	$39.59	$40.21	$40.21	23,538
2022-10-05	$40.21	$40.43	$39.68	$40.43	$40.43	6,286
2022-10-04	$39.25	$40.27	$39.25	$39.79	$39.79	37,343
2022-10-03	$37.55	$37.82	$37.21	$37.82	$37.82	9,334
2022-09-30	$36.57	$36.62	$36.02	$36.46	$36.46	8,373
2022-09-29	$36.12	$36.96	$35.70	$36.47	$36.47	19,127
2022-09-28	$34.90	$36.54	$34.90	$36.20	$36.20	27,867
2022-09-27	$35.90	$36.36	$35.04	$35.90	$35.90	66,104
2022-09-26	$34.92	$35.16	$34.53	$35.12	$35.12	40,505
2022-09-23	$35.70	$35.70	$34.60	$34.73	$34.73	42,169
2022-09-22	$38.56	$38.76	$38.24	$38.73	$38.73	7,760
2022-09-21	$38.50	$38.79	$37.85	$38.76	$38.76	5,159
2022-09-20	$38.80	$39.14	$38.33	$38.67	$38.67	32,735
2022-09-19	$38.20	$38.85	$38.20	$38.85	$38.85	12,483
2022-09-16	$38.07	$38.83	$38.00	$38.09	$38.09	10,477
2022-09-15	$38.83	$39.25	$38.76	$39.04	$39.04	6,434
2022-09-14	$41.08	$41.15	$40.40	$40.81	$40.81	2,628
2022-09-13	$41.58	$41.80	$40.62	$40.85	$40.85	6,730
2022-09-12	$43.06	$43.37	$42.82	$43.24	$43.24	9,212
2022-09-09	$41.45	$41.99	$41.32	$41.90	$41.90	6,842
2022-09-08	$40.61	$40.64	$39.82	$40.56	$40.56	7,347
2022-09-07	$40.84	$41.11	$40.32	$41.11	$41.11	14,695
2022-09-06	$41.15	$41.29	$40.73	$41.09	$41.09	5,311
2022-09-02	$41.35	$42.51	$40.56	$41.11	$41.11	19,763
2022-09-01	$38.81	$39.38	$38.81	$38.97	$38.97	9,940
2022-08-31	$40.40	$40.66	$40.09	$40.09	$40.09	8,015
2022-08-30	$40.26	$40.62	$40.06	$40.60	$40.60	5,144
2022-08-29	$41.26	$42.54	$41.26	$42.25	$42.25	17,040
2022-08-26	$41.88	$41.88	$41.38	$41.68	$41.68	8,205
2022-08-25	$41.87	$42.13	$41.62	$41.62	$41.62	11,902
2022-08-24	$41.33	$41.85	$41.33	$41.65	$41.65	8,426
2022-08-23	$41.61	$41.97	$41.35	$41.35	$41.35	25,329
2022-08-22	$39.73	$39.73	$39.05	$39.49	$39.49	18,185
2022-08-19	$40.74	$40.74	$40.30	$40.30	$40.30	6,718
2022-08-18	$40.94	$41.76	$40.94	$41.12	$41.12	10,360
2022-08-17	$40.39	$41.28	$40.39	$40.78	$40.78	7,975
2022-08-16	$42.44	$42.44	$41.79	$41.79	$41.79	6,873
2022-08-15	$40.57	$41.67	$40.23	$41.67	$41.67	6,488
2022-08-12	$42.24	$42.75	$42.22	$42.67	$42.67	4,245
2022-08-11	$42.38	$43.10	$42.24	$42.72	$42.72	9,697
2022-08-10	$41.78	$41.85	$41.43	$41.85	$41.85	1,957
2022-08-09	$41.77	$41.78	$41.40	$41.44	$41.44	13,895
2022-08-08	$41.33	$41.66	$41.22	$41.22	$41.22	6,761
2022-08-05	$40.93	$41.45	$40.93	$41.18	$41.18	4,098
2022-08-04	$41.75	$42.43	$41.75	$41.83	$41.83	2,676
2022-08-03	$42.11	$42.11	$41.16	$41.74	$41.74	5,376
2022-08-02	$42.00	$42.00	$41.25	$41.60	$41.60	13,642
2022-08-01	$42.44	$42.68	$42.17	$42.41	$42.41	14,489
2022-07-29	$42.21	$42.44	$42.07	$42.44	$42.44	4,393
2022-07-28	$41.23	$41.23	$40.14	$41.04	$41.04	22,116
2022-07-27	$42.77	$43.69	$42.10	$43.69	$43.69	15,636
2022-07-26	$42.55	$42.61	$41.20	$41.80	$41.80	29,548
2022-07-25	$42.76	$43.23	$42.51	$43.22	$43.22	13,291
2022-07-22	$42.45	$42.45	$41.64	$41.79	$41.79	12,772
2022-07-21	$42.79	$43.42	$42.35	$43.42	$43.42	9,480
2022-07-20	$43.82	$44.15	$43.08	$43.41	$43.41	10,853
2022-07-19	$43.30	$43.71	$43.22	$43.41	$43.41	30,389
2022-07-18	$42.48	$42.65	$41.51	$41.58	$41.58	13,488
2022-07-15	$40.94	$40.94	$40.35	$40.35	$40.35	9,732
2022-07-14	$38.67	$39.82	$38.67	$39.46	$39.46	6,245
2022-07-13	$40.00	$40.45	$39.39	$40.45	$40.45	6,550
2022-07-12	$39.65	$39.95	$39.46	$39.49	$39.49	8,356
2022-07-11	$40.18	$40.88	$40.18	$40.26	$40.26	13,925
2022-07-08	$42.03	$42.17	$41.19	$42.08	$42.08	5,685
2022-07-07	$39.72	$39.79	$39.02	$39.31	$39.31	10,577
2022-07-06	$40.00	$40.07	$39.05	$39.79	$39.79	13,655
2022-07-05	$42.01	$42.01	$40.53	$41.15	$41.15	13,922
2022-07-01	$44.15	$44.68	$43.63	$44.37	$44.37	3,277
2022-06-30	$46.21	$46.86	$45.94	$46.76	$46.76	2,126
2022-06-29	$48.42	$48.42	$47.34	$47.43	$47.43	3,179
2022-06-28	$48.83	$48.83	$48.27	$48.44	$48.44	3,909
2022-06-27	$47.88	$48.54	$47.88	$47.96	$47.96	3,454
2022-06-24	$46.94	$47.27	$46.60	$47.03	$47.03	4,489
2022-06-23	$45.49	$45.67	$44.80	$45.28	$45.28	8,562
2022-06-22	$46.49	$46.49	$45.77	$45.90	$45.90	5,185
2022-06-21	$48.07	$48.32	$47.04	$47.43	$47.43	6,204
2022-06-17	$47.55	$47.63	$45.72	$46.33	$46.33	3,273
2022-06-16	$47.31	$48.27	$47.31	$47.64	$47.64	39,921
2022-06-15	$51.39	$51.39	$49.93	$50.41	$50.41	3,295
2022-06-14	$50.41	$51.40	$49.10	$49.79	$49.79	9,444
2022-06-13	$50.01	$51.04	$49.46	$50.15	$50.15	4,728
2022-06-10	$50.50	$51.86	$50.34	$51.53	$51.53	23,832
2022-06-09	$58.86	$58.86	$58.48	$58.48	$55.82	4,385
2022-06-08	$60.15	$60.15	$59.73	$60.05	$57.32	1,721
2022-06-07	$59.41	$59.85	$59.41	$59.85	$57.13	2,615
2022-06-06	$61.05	$61.05	$59.55	$60.17	$57.43	2,374
2022-06-03	$58.22	$59.80	$58.22	$59.80	$57.08	2,696
2022-06-02	$57.76	$58.45	$57.65	$57.67	$55.05	5,110
2022-06-01	$57.80	$58.17	$57.22	$57.78	$55.15	13,208
2022-05-31	$59.25	$59.25	$57.69	$57.69	$55.06	7,700
2022-05-27	$57.72	$58.00	$57.72	$57.83	$55.20	2,017
2022-05-26	$57.32	$57.65	$57.29	$57.65	$55.03	13,220
2022-05-25	$56.34	$57.15	$56.34	$57.15	$54.55	2,832
2022-05-24	$55.97	$56.62	$55.93	$56.34	$53.78	2,798
2022-05-23	$54.63	$55.69	$54.38	$55.39	$52.86	4,837
2022-05-20	$52.60	$52.95	$52.50	$52.95	$50.54	2,183
2022-05-19	$51.89	$52.63	$51.89	$52.63	$50.24	1,241
2022-05-18	$52.00	$52.00	$50.87	$50.95	$48.63	1,866
2022-05-17	$51.39	$51.59	$50.61	$51.20	$48.87	4,539
2022-05-16	$49.57	$50.32	$49.45	$49.94	$47.67	4,198
2022-05-13	$48.05	$49.20	$48.05	$48.98	$46.75	5,470
2022-05-12	$47.00	$48.14	$46.86	$47.63	$45.46	3,642
2022-05-11	$49.01	$49.60	$47.98	$47.98	$45.80	3,481
2022-05-10	$47.94	$48.72	$47.46	$47.61	$45.44	8,065
2022-05-09	$49.24	$49.24	$47.60	$47.66	$45.49	4,554
2022-05-06	$52.14	$52.36	$50.85	$52.28	$49.90	10,286
2022-05-05	$51.79	$52.14	$50.61	$51.01	$48.69	9,982
2022-05-04	$53.59	$55.00	$52.41	$55.00	$52.50	9,417
2022-05-03	$53.43	$53.66	$52.56	$53.01	$50.60	28,218
2022-05-02	$51.47	$52.40	$51.47	$52.39	$50.01	34,367
2022-04-29	$52.49	$52.49	$50.96	$50.96	$48.64	5,010
2022-04-28	$48.81	$49.85	$48.81	$49.43	$47.18	14,061
2022-04-27	$46.05	$46.89	$46.05	$46.45	$44.34	7,419
2022-04-26	$46.91	$47.00	$45.74	$45.99	$43.90	9,869
2022-04-25	$48.00	$48.51	$46.90	$48.51	$46.30	2,903
2022-04-22	$50.30	$50.57	$49.16	$49.57	$47.31	3,692
2022-04-21	$50.67	$50.67	$49.36	$49.36	$47.11	4,873
2022-04-20	$49.88	$49.88	$49.25	$49.71	$47.45	1,942
2022-04-19	$48.84	$49.22	$48.45	$49.22	$46.98	10,050
2022-04-18	$48.15	$49.78	$48.15	$49.57	$47.31	4,219
2022-04-14	$48.53	$48.99	$48.50	$48.79	$46.57	5,062
2022-04-13	$48.50	$49.65	$48.50	$49.51	$47.26	6,036
2022-04-12	$47.11	$47.86	$46.80	$47.32	$45.17	7,074
2022-04-11	$47.34	$47.34	$46.75	$46.91	$44.78	4,209
2022-04-08	$47.70	$47.96	$47.70	$47.88	$45.70	3,255
2022-04-07	$47.06	$47.06	$46.25	$46.76	$44.63	4,798
2022-04-06	$46.31	$47.17	$46.31	$46.89	$44.76	14,239
2022-04-05	$47.40	$47.40	$46.39	$46.66	$44.54	6,725
2022-04-04	$48.81	$48.81	$48.47	$48.75	$46.53	2,410
2022-04-01	$49.03	$49.03	$48.39	$48.48	$46.27	4,235
2022-03-31	$47.97	$48.32	$47.47	$47.47	$45.31	4,079
2022-03-30	$48.97	$49.14	$48.27	$48.45	$46.24	5,719
2022-03-29	$49.49	$50.16	$49.08	$49.85	$47.58	15,627
2022-03-28	$46.31	$46.75	$45.85	$46.26	$44.16	8,482
2022-03-25	$45.04	$46.25	$45.04	$46.10	$44.00	9,920
2022-03-24	$45.43	$45.43	$44.49	$44.73	$42.69	5,042
2022-03-23	$46.56	$47.46	$46.56	$46.83	$44.70	7,131
2022-03-22	$47.80	$47.84	$47.10	$47.50	$45.34	17,009
2022-03-21	$48.02	$48.02	$47.30	$47.87	$45.69	3,595
2022-03-18	$45.73	$46.95	$45.73	$46.54	$44.42	8,774
2022-03-17	$45.75	$46.40	$45.19	$46.40	$44.29	10,635
2022-03-16	$45.01	$46.67	$45.01	$46.47	$44.36	28,405
2022-03-15	$46.16	$47.26	$46.16	$47.01	$44.87	35,000
2022-03-14	$47.76	$47.76	$47.02	$47.28	$45.13	6,095
2022-03-11	$46.45	$46.84	$46.15	$46.15	$44.05	4,323
2022-03-10	$46.81	$46.81	$45.30	$45.31	$43.25	7,869
2022-03-09	$45.76	$47.00	$45.25	$45.25	$43.19	15,157
2022-03-08	$45.33	$45.33	$43.99	$44.06	$42.06	30,643
2022-03-07	$43.56	$43.83	$42.15	$42.90	$40.95	16,290
2022-03-04	$44.37	$44.79	$44.19	$44.76	$42.72	10,837
2022-03-03	$48.43	$48.48	$46.06	$46.45	$44.34	10,056
2022-03-02	$47.11	$47.50	$46.41	$47.50	$45.34	16,235
2022-03-01	$45.97	$45.98	$44.68	$44.91	$42.87	19,919
2022-02-28	$47.69	$47.80	$45.87	$47.15	$45.00	11,111
2022-02-25	$51.31	$52.09	$51.14	$52.09	$49.72	15,149
2022-02-24	$52.83	$52.83	$49.46	$50.25	$47.96	123,331
2022-02-23	$57.61	$57.78	$56.78	$56.78	$54.20	6,499
2022-02-22	$60.16	$60.16	$57.57	$59.27	$56.57	6,417
2022-02-18	$61.87	$62.39	$61.52	$62.39	$59.55	7,530
2022-02-17	$63.16	$63.83	$63.16	$63.83	$60.93	6,226
2022-02-16	$64.10	$66.15	$64.10	$65.06	$62.10	12,461
2022-02-15	$63.58	$64.44	$63.05	$64.29	$61.36	2,848
2022-02-14	$63.60	$63.60	$63.05	$63.33	$60.45	3,105
2022-02-11	$66.17	$66.79	$65.95	$66.41	$63.39	3,751
2022-02-10	$66.43	$66.43	$64.85	$65.42	$62.44	5,284
2022-02-09	$63.93	$64.74	$63.93	$64.33	$61.40	3,103
2022-02-08	$63.36	$63.82	$63.36	$63.82	$60.92	3,173
2022-02-07	$62.60	$63.20	$62.60	$63.00	$60.13	1,268
2022-02-04	$62.42	$62.93	$62.42	$62.93	$60.07	1,054
2022-02-03	$61.80	$62.07	$60.63	$62.07	$59.25	2,167
2022-02-02	$61.85	$62.52	$61.85	$62.49	$59.65	3,380
2022-02-01	$60.70	$61.42	$60.70	$61.42	$58.63	6,370
2022-01-31	$60.44	$61.14	$60.44	$61.13	$58.35	1,350
2022-01-28	$60.58	$60.76	$60.11	$60.37	$57.62	5,168
2022-01-27	$61.39	$61.46	$60.32	$60.79	$58.02	4,366
2022-01-26	$60.70	$61.35	$60.44	$61.34	$58.55	4,973
2022-01-25	$58.50	$59.64	$58.50	$59.64	$56.93	4,015
2022-01-24	$58.01	$59.71	$57.79	$59.71	$56.99	3,016
2022-01-21	$60.17	$60.64	$59.79	$60.20	$57.46	4,423
2022-01-20	$61.35	$62.97	$61.35	$62.29	$59.45	3,887
2022-01-19	$63.26	$64.04	$63.26	$64.04	$61.13	20,447
2022-01-18	$62.64	$63.12	$61.87	$63.12	$60.25	37,139
2022-01-14	$61.78	$61.91	$60.82	$61.70	$58.89	1,238
2022-01-13	$61.01	$61.78	$61.01	$61.59	$58.79	1,434
2022-01-12	$63.24	$63.24	$62.19	$62.19	$59.36	3,625
2022-01-11	$62.23	$63.51	$62.23	$63.51	$60.62	2,014
2022-01-10	$61.76	$62.00	$60.86	$61.31	$58.52	5,912
2022-01-07	$61.25	$61.77	$61.14	$61.77	$58.95	2,969
2022-01-06	$61.05	$61.05	$60.96	$60.96	$58.19	1,071
2022-01-05	$60.20	$60.62	$59.93	$59.93	$57.20	1,529
2022-01-04	$58.99	$59.28	$58.79	$59.28	$56.58	2,235
2022-01-03	$57.67	$58.01	$57.17	$57.43	$54.82	2,147
2021-12-31	$56.75	$56.75	$56.75	$56.75	$54.17	621
2021-12-30	$56.14	$56.25	$56.14	$56.21	$53.65	1,889
2021-12-29	$57.05	$57.47	$56.81	$57.47	$54.85	1,912
2021-12-28	$57.60	$57.60	$57.60	$57.60	$54.98	1,119
2021-12-27	$56.98	$56.98	$55.83	$56.45	$53.88	3,371
2021-12-23	$56.30	$56.57	$55.91	$56.00	$53.45	6,894
2021-12-22	$55.56	$56.56	$55.56	$56.56	$53.99	1,603
2021-12-21	$55.91	$56.79	$55.40	$56.54	$53.97	7,321
2021-12-20	$55.13	$55.19	$54.24	$55.19	$52.68	3,127
2021-12-17	$54.85	$55.60	$54.85	$55.51	$52.98	2,253
2021-12-16	$56.00	$57.00	$55.97	$56.40	$53.83	18,821
2021-12-15	$55.00	$55.45	$54.22	$54.85	$52.35	5,814
2021-12-14	$55.60	$55.60	$54.86	$55.25	$52.74	9,340
2021-12-13	$55.08	$56.23	$54.39	$54.39	$51.92	1,960
2021-12-10	$55.80	$56.77	$55.34	$56.77	$54.19	3,144
2021-12-09	$57.25	$57.25	$57.25	$57.25	$54.64	534
2021-12-08	$57.02	$57.44	$57.02	$57.25	$54.64	1,979
2021-12-07	$56.45	$57.51	$56.35	$56.91	$54.32	5,263
2021-12-06	$56.34	$56.34	$55.48	$55.48	$52.96	3,263
2021-12-03	$55.15	$55.15	$54.01	$54.56	$52.08	3,946
2021-12-02	$53.47	$54.51	$53.47	$54.00	$51.54	7,858
2021-12-01	$54.91	$54.92	$53.36	$53.36	$50.93	6,133
2021-11-30	$53.30	$54.04	$52.19	$54.04	$51.58	15,979
2021-11-29	$54.37	$54.37	$53.28	$53.75	$51.30	8,893
2021-11-26	$52.21	$52.71	$52.21	$52.71	$50.31	1,516
2021-11-24	$57.00	$57.30	$57.00	$57.30	$54.69	987
2021-11-23	$57.88	$57.88	$57.25	$57.38	$54.77	2,715
2021-11-22	$56.42	$56.60	$56.00	$56.00	$53.45	2,900
2021-11-19	$56.34	$56.34	$55.50	$55.50	$52.97	2,990
2021-11-18	$58.13	$59.09	$57.99	$58.86	$56.18	2,801
2021-11-17	$60.85	$60.85	$60.85	$60.85	$58.08	1,136
2021-11-16	$60.86	$60.86	$60.66	$60.85	$58.08	2,669
2021-11-15	$60.45	$60.65	$60.40	$60.40	$57.65	13,850
2021-11-12	$60.00	$61.29	$60.00	$60.13	$57.39	15,993
2021-11-11	$61.82	$62.16	$61.82	$61.83	$59.02	1,688
2021-11-10	$62.39	$62.39	$61.84	$62.20	$59.37	6,385
2021-11-09	$63.06	$63.06	$62.42	$62.71	$59.86	2,089
2021-11-08	$63.58	$63.89	$63.58	$63.89	$60.98	968
2021-11-05	$61.97	$63.26	$61.95	$63.26	$60.38	2,172
2021-11-04	$60.95	$62.21	$60.95	$62.21	$59.38	2,442
2021-11-03	$61.25	$61.73	$60.80	$61.73	$58.92	3,515
2021-11-02	$63.59	$63.59	$63.59	$63.59	$60.70	893
2021-11-01	$62.90	$63.59	$62.90	$63.59	$60.70	893
2021-10-29	$61.13	$61.35	$61.08	$61.35	$58.56	3,517
2021-10-28	$63.50	$64.41	$62.86	$64.37	$61.44	4,652
2021-10-27	$63.50	$63.50	$63.50	$63.50	$60.61	629
2021-10-26	$64.20	$64.58	$63.74	$64.58	$61.64	2,849
2021-10-25	$63.12	$63.12	$63.12	$63.12	$60.25	503
2021-10-22	$62.90	$63.86	$62.90	$63.12	$60.25	2,358
2021-10-21	$63.67	$63.67	$62.12	$63.03	$60.16	2,818
2021-10-20	$63.45	$64.40	$63.45	$64.40	$61.47	4,343
2021-10-19	$63.25	$63.90	$63.10	$63.90	$60.99	5,845
2021-10-18	$63.67	$64.03	$63.13	$63.52	$60.63	4,359
2021-10-15	$63.40	$63.76	$63.22	$63.67	$60.77	4,852
2021-10-14	$62.54	$62.67	$61.73	$62.56	$59.71	5,348
2021-10-13	$61.56	$61.70	$61.56	$61.70	$58.89	1,138
2021-10-12	$61.53	$62.28	$61.28	$61.94	$59.12	3,697
2021-10-11	$61.05	$61.57	$61.05	$61.57	$58.77	1,362
2021-10-08	$60.68	$60.68	$60.62	$60.66	$57.89	1,180
2021-10-07	$60.14	$60.21	$60.14	$60.21	$57.47	1,602
2021-10-06	$61.55	$62.29	$61.39	$61.40	$58.61	3,517
2021-10-05	$62.50	$63.65	$62.19	$63.10	$60.23	3,657
2021-10-04	$62.27	$62.27	$62.22	$62.22	$59.39	1,454
2021-10-01	$61.11	$61.74	$61.11	$61.74	$58.93	1,179
2021-09-30	$60.68	$60.96	$60.08	$60.86	$58.09	5,230
2021-09-29	$60.46	$60.46	$59.16	$59.53	$56.82	5,685
2021-09-28	$61.00	$61.00	$60.07	$60.21	$57.47	1,931
2021-09-27	$61.77	$61.77	$61.75	$61.75	$58.94	1,314
2021-09-24	$60.80	$60.80	$60.57	$60.57	$57.81	1,264
2021-09-23	$60.73	$60.82	$60.73	$60.78	$58.01	1,231
2021-09-22	$59.59	$59.99	$59.59	$59.68	$56.96	4,217
2021-09-21	$58.06	$58.96	$58.06	$58.96	$56.28	2,663
2021-09-20	$57.57	$57.57	$56.86	$56.86	$54.27	1,219
2021-09-17	$58.27	$58.27	$57.94	$58.04	$55.39	3,377
2021-09-16	$60.37	$60.37	$59.20	$59.72	$57.00	1,318
2021-09-15	$59.99	$60.57	$59.99	$60.37	$57.62	1,767
2021-09-14	$58.35	$58.50	$57.90	$58.37	$55.71	4,063
2021-09-13	$56.87	$57.05	$56.87	$57.05	$54.45	3,625
2021-09-10	$56.16	$56.40	$55.51	$56.17	$53.61	2,110
2021-09-09	$55.90	$56.62	$55.87	$56.62	$54.04	5,083
2021-09-08	$57.44	$57.44	$57.06	$57.11	$54.51	2,632
2021-09-07	$57.24	$57.24	$56.75	$56.77	$54.18	1,843
2021-09-03	$56.18	$56.56	$56.14	$56.56	$53.99	1,369
2021-09-02	$55.55	$56.81	$55.55	$56.75	$54.17	4,598
2021-09-01	$55.51	$55.90	$55.31	$55.87	$53.33	3,020
2021-08-31	$55.80	$56.32	$55.06	$55.06	$52.55	12,745
2021-08-30	$56.53	$56.53	$55.69	$56.07	$53.52	5,680
2021-08-27	$55.54	$56.21	$55.54	$56.21	$53.65	2,113
2021-08-26	$55.38	$55.55	$55.17	$55.20	$52.68	3,174
2021-08-25	$55.05	$55.64	$55.05	$55.47	$52.94	2,440
2021-08-24	$55.75	$56.31	$55.50	$56.14	$53.58	6,052
2021-08-23	$54.27	$55.09	$54.27	$54.93	$52.43	3,362
2021-08-20	$52.56	$53.06	$52.56	$52.96	$50.55	4,661
2021-08-19	$53.42	$53.60	$52.99	$53.50	$51.07	4,697
2021-08-18	$54.67	$54.68	$54.34	$54.34	$51.87	5,381
2021-08-17	$55.30	$55.50	$54.79	$55.01	$52.51	5,287
2021-08-16	$55.28	$55.61	$55.00	$55.39	$52.87	13,409
2021-08-13	$56.19	$56.29	$55.90	$55.90	$53.36	11,117
2021-08-12	$56.00	$56.71	$56.00	$56.71	$54.13	3,425
2021-08-11	$56.10	$56.87	$56.03	$56.87	$54.28	5,390
2021-08-10	$54.91	$56.63	$54.91	$56.08	$53.52	9,092
2021-08-09	$55.06	$55.30	$55.06	$55.06	$52.55	3,590
2021-08-06	$55.12	$55.20	$54.68	$54.99	$52.48	6,846
2021-08-05	$54.89	$55.11	$54.89	$55.07	$52.56	1,918
2021-08-04	$55.56	$55.56	$55.04	$55.06	$52.55	3,145
2021-08-03	$54.97	$55.99	$54.97	$55.69	$53.16	8,801
2021-08-02	$55.22	$55.42	$54.33	$54.59	$52.11	2,774
2021-07-30	$55.31	$55.31	$54.02	$54.05	$51.59	3,065
2021-07-29	$57.20	$57.20	$56.19	$56.30	$53.74	2,527
2021-07-28	$55.33	$56.22	$55.33	$55.85	$53.31	1,619
2021-07-27	$54.78	$55.88	$54.78	$55.54	$53.01	8,554
2021-07-26	$56.49	$56.49	$55.83	$56.12	$53.57	5,082
2021-07-23	$53.91	$54.10	$53.91	$54.07	$51.61	5,073
2021-07-22	$54.90	$54.90	$53.79	$53.80	$51.35	14,921
2021-07-21	$54.14	$55.41	$54.14	$55.41	$52.89	8,229
2021-07-20	$52.55	$53.70	$52.55	$53.70	$51.26	10,449
2021-07-19	$53.04	$53.04	$51.88	$52.00	$49.63	5,910
2021-07-16	$54.84	$54.84	$53.78	$53.93	$51.48	1,628
2021-07-15	$54.20	$54.62	$54.15	$54.41	$51.93	11,511
2021-07-14	$56.01	$56.01	$55.59	$55.59	$53.06	7,860
2021-07-13	$56.53	$56.73	$56.09	$56.34	$53.78	4,963
2021-07-12	$56.46	$56.74	$56.35	$56.54	$53.97	1,563
2021-07-09	$55.82	$56.10	$55.57	$55.57	$53.04	1,701
2021-07-08	$54.46	$55.50	$54.33	$55.22	$52.71	4,850
2021-07-07	$56.14	$56.34	$55.40	$55.93	$53.38	6,134
2021-07-06	$56.43	$56.43	$56.05	$56.05	$53.50	2,613
2021-07-02	$57.92	$57.92	$57.65	$57.65	$55.03	2,170
2021-07-01	$57.39	$57.39	$57.39	$57.39	$54.78	697
2021-06-30	$57.36	$57.39	$56.95	$57.39	$54.78	2,520
2021-06-29	$58.14	$58.14	$58.10	$58.10	$55.46	1,615
2021-06-28	$58.30	$58.52	$57.94	$57.94	$55.31	2,646
2021-06-25	$59.80	$59.80	$59.39	$59.39	$56.69	744
2021-06-24	$59.00	$59.72	$58.98	$59.72	$57.00	2,239
2021-06-23	$58.65	$58.65	$57.49	$57.49	$54.87	6,783
2021-06-22	$57.64	$58.41	$57.64	$58.37	$55.71	41,732
2021-06-21	$57.68	$58.20	$57.64	$58.11	$55.46	3,183
2021-06-18	$56.52	$56.52	$56.32	$56.52	$53.95	1,233
2021-06-17	$58.95	$59.11	$58.95	$59.11	$56.42	1,713
2021-06-16	$61.25	$61.25	$60.50	$60.50	$57.75	946
2021-06-15	$61.14	$61.44	$61.00	$61.44	$58.64	2,725
2021-06-14	$61.00	$62.12	$61.00	$62.12	$59.29	1,119
2021-06-11	$60.89	$60.89	$60.89	$60.89	$58.11	1,066
2021-06-10	$63.15	$63.92	$61.93	$61.93	$57.58	2,667
2021-06-09	$63.14	$64.00	$62.54	$64.00	$59.50	2,146
2021-06-08	$62.57	$63.90	$62.57	$63.90	$59.41	1,856
2021-06-07	$63.11	$63.11	$63.11	$63.11	$58.68	668
2021-06-04	$61.64	$62.64	$61.29	$62.64	$58.24	1,148
2021-06-03	$60.00	$60.24	$60.00	$60.24	$56.01	647
2021-06-02	$60.24	$60.24	$59.93	$59.93	$55.72	14,429
2021-06-01	$58.95	$59.75	$58.95	$59.75	$55.55	1,099
2021-05-28	$57.95	$58.22	$57.39	$57.39	$53.36	1,560
2021-05-27	$58.00	$58.00	$57.57	$57.64	$53.59	1,517
2021-05-26	$56.99	$56.99	$56.99	$56.99	$52.99	565
2021-05-25	$57.70	$57.90	$56.82	$56.99	$52.99	2,565
2021-05-24	$57.95	$58.05	$56.75	$57.38	$53.35	1,312
2021-05-21	$56.63	$57.19	$56.63	$57.10	$53.09	1,900
2021-05-20	$55.49	$55.49	$55.30	$55.30	$51.42	730
2021-05-19	$55.35	$55.43	$55.35	$55.40	$51.50	4,017
2021-05-18	$57.98	$58.80	$57.00	$58.80	$54.67	2,847
2021-05-17	$56.19	$56.52	$55.99	$56.52	$52.55	828
2021-05-14	$55.50	$56.63	$55.47	$56.63	$52.65	4,663
2021-05-13	$53.00	$54.62	$53.00	$54.38	$50.56	1,899
2021-05-12	$53.90	$54.91	$53.63	$53.63	$49.86	3,798
2021-05-11	$52.78	$54.44	$52.78	$53.34	$49.59	2,302
2021-05-10	$54.90	$55.07	$54.06	$54.06	$50.26	6,324
2021-05-07	$52.89	$53.80	$52.89	$53.80	$50.02	3,216
2021-05-06	$52.78	$53.06	$52.78	$53.06	$49.33	1,575
2021-05-05	$53.11	$53.87	$52.84	$53.24	$49.50	3,983
2021-05-04	$52.09	$52.51	$51.88	$52.40	$48.72	2,861
2021-05-03	$50.67	$50.87	$50.63	$50.74	$47.17	2,239
2021-04-30	$50.44	$50.44	$49.05	$49.36	$45.89	4,371
2021-04-29	$51.84	$51.84	$51.13	$51.39	$47.78	1,885
2021-04-28	$50.85	$51.43	$50.71	$51.43	$47.82	2,170
2021-04-27	$51.13	$51.25	$50.59	$51.25	$47.65	1,320
2021-04-26	$50.84	$51.08	$50.61	$51.08	$47.49	3,494
2021-04-23	$50.83	$51.42	$50.83	$51.42	$47.80	987
2021-04-22	$50.88	$50.88	$50.59	$50.67	$47.11	2,047
2021-04-21	$49.77	$51.12	$49.77	$51.12	$47.53	2,443
2021-04-20	$50.31	$50.82	$49.57	$49.76	$46.27	3,559
2021-04-19	$51.60	$51.86	$51.07	$51.08	$47.49	2,923
2021-04-16	$51.24	$51.60	$51.22	$51.38	$47.77	2,223
2021-04-15	$51.51	$52.36	$51.51	$52.36	$48.68	2,100
2021-04-14	$51.61	$52.58	$51.61	$52.16	$48.50	7,040
2021-04-13	$50.47	$51.30	$50.09	$51.30	$47.70	8,769
2021-04-12	$50.25	$50.77	$49.90	$50.74	$47.18	8,782
2021-04-09	$50.15	$50.25	$49.57	$50.08	$46.56	10,593
2021-04-08	$50.41	$50.80	$50.20	$50.69	$47.13	1,919
2021-04-07	$51.66	$52.24	$51.64	$51.95	$48.30	5,740
2021-04-06	$52.14	$52.24	$51.65	$51.98	$48.33	88,377
2021-04-05	$49.95	$52.21	$49.95	$52.21	$48.54	1,582
2021-04-01	$51.54	$51.73	$50.70	$51.73	$48.10	4,637
2021-03-31	$50.96	$50.96	$50.69	$50.69	$47.13	1,098
2021-03-30	$51.08	$51.25	$51.05	$51.25	$47.65	1,278
2021-03-29	$51.43	$51.43	$51.43	$51.43	$47.82	721
2021-03-26	$51.46	$51.75	$51.35	$51.35	$47.74	1,835
2021-03-25	$50.21	$50.21	$49.69	$49.72	$46.23	1,558
2021-03-24	$50.00	$51.17	$50.00	$51.17	$47.58	2,509
2021-03-23	$49.34	$49.52	$49.12	$49.12	$45.67	2,054
2021-03-22	$51.02	$51.02	$50.92	$50.92	$47.34	553
2021-03-19	$51.06	$52.81	$51.06	$52.53	$48.84	7,499
2021-03-18	$54.09	$54.09	$52.93	$53.00	$49.28	3,955
2021-03-17	$53.36	$53.85	$53.36	$53.40	$49.65	1,897
2021-03-16	$52.87	$53.48	$52.53	$53.46	$49.71	2,761
2021-03-15	$52.86	$52.86	$52.53	$52.53	$48.84	1,085
2021-03-12	$52.34	$53.03	$52.34	$53.03	$49.30	1,143
2021-03-11	$52.86	$53.18	$52.61	$53.18	$49.44	3,774
2021-03-10	$52.68	$53.25	$52.61	$53.05	$49.32	13,503
2021-03-09	$51.89	$52.10	$51.89	$52.00	$48.35	28,671
2021-03-08	$50.41	$50.41	$50.41	$50.41	$46.87	4,800
2021-03-05	$52.07	$52.07	$51.48	$51.48	$47.86	579
2021-03-04	$51.18	$51.18	$50.55	$50.55	$47.00	1,015
2021-03-03	$50.56	$50.56	$50.08	$50.33	$46.80	2,087
2021-03-02	$49.90	$50.18	$49.87	$49.87	$46.36	3,828
2021-03-01	$47.99	$47.99	$47.99	$47.99	$44.62	953
2021-02-26	$47.95	$48.21	$47.95	$47.99	$44.62	1,168
2021-02-25	$50.61	$50.66	$49.25	$49.74	$46.25	5,196
2021-02-24	$49.94	$50.75	$49.94	$50.75	$47.19	1,053
2021-02-23	$49.17	$50.53	$49.17	$50.53	$46.98	2,047
2021-02-22	$49.04	$49.04	$48.84	$48.87	$45.44	1,195
2021-02-19	$46.77	$47.10	$46.77	$47.10	$43.79	878
2021-02-18	$46.36	$46.36	$45.51	$45.54	$42.34	1,321
2021-02-17	$47.65	$48.00	$47.65	$48.00	$44.63	1,047
2021-02-16	$45.33	$46.74	$45.33	$46.74	$43.46	3,108
2021-02-12	$42.50	$43.22	$42.50	$43.22	$40.18	4,346
2021-02-11	$43.26	$43.26	$42.52	$43.10	$40.07	1,944
2021-02-10	$43.50	$43.65	$43.20	$43.41	$40.36	6,962
2021-02-09	$43.50	$44.05	$43.50	$43.82	$40.74	12,280
2021-02-08	$43.07	$43.99	$43.07	$43.77	$40.70	3,321
2021-02-05	$43.16	$43.16	$43.10	$43.10	$40.07	1,370
2021-02-04	$43.15	$43.20	$42.34	$42.34	$39.37	2,121
2021-02-03	$43.00	$43.27	$42.72	$42.89	$39.88	3,383
2021-02-02	$43.07	$43.07	$42.06	$42.65	$39.65	2,580
2021-02-01	$41.93	$42.39	$41.79	$42.39	$39.41	1,565
2021-01-29	$42.05	$42.67	$42.03	$42.43	$39.45	2,066
2021-01-28	$42.86	$43.00	$42.70	$42.70	$39.70	1,926
2021-01-27	$41.77	$43.20	$41.77	$42.44	$39.46	3,795
2021-01-26	$44.33	$44.53	$43.60	$43.80	$40.72	2,572
2021-01-25	$43.13	$43.47	$42.99	$43.47	$40.42	2,320
2021-01-22	$44.55	$44.86	$44.55	$44.77	$41.63	1,485
2021-01-21	$45.30	$45.32	$44.62	$44.62	$41.49	2,383
2021-01-20	$45.87	$46.06	$45.87	$46.06	$42.82	1,206
2021-01-19	$45.50	$45.50	$45.01	$45.30	$42.12	1,811
2021-01-15	$44.15	$44.69	$44.15	$44.41	$41.29	1,766
2021-01-14	$45.40	$45.69	$45.40	$45.54	$42.34	2,772
2021-01-13	$44.83	$45.00	$44.57	$44.95	$41.79	1,484
2021-01-12	$45.10	$45.28	$44.99	$44.99	$41.83	1,480
2021-01-11	$44.89	$45.05	$44.85	$45.05	$41.89	2,984
2021-01-08	$45.44	$45.44	$44.92	$45.26	$42.08	3,649
2021-01-07	$44.51	$45.60	$44.51	$45.60	$42.40	8,130
2021-01-06	$44.09	$44.09	$43.65	$43.80	$40.72	15,389
2021-01-05	$42.00	$42.66	$42.00	$42.66	$39.66	1,515
2021-01-04	$41.36	$41.36	$40.40	$40.40	$37.56	4,298
2020-12-31	$40.55	$40.55	$40.15	$40.15	$37.33	5,030
2020-12-30	$40.95	$40.95	$40.52	$40.57	$37.72	1,554
2020-12-29	$40.46	$40.69	$40.12	$40.20	$37.38	2,017
2020-12-28	$39.81	$40.24	$39.81	$40.24	$37.41	1,198
2020-12-24	$39.92	$39.92	$39.92	$39.92	$37.11	569
2020-12-23	$40.10	$40.48	$39.73	$39.73	$36.94	1,372
2020-12-22	$39.34	$39.34	$39.04	$39.04	$36.30	2,387
2020-12-21	$38.46	$38.77	$38.26	$38.75	$36.02	1,366
2020-12-18	$39.42	$39.98	$39.40	$39.98	$37.17	2,912
2020-12-17	$40.89	$40.89	$40.89	$40.89	$38.02	1,106
2020-12-16	$39.76	$40.30	$39.76	$40.05	$37.24	1,564
2020-12-15	$39.69	$39.88	$39.36	$39.86	$37.06	6,322
2020-12-14	$39.51	$39.65	$38.78	$38.78	$36.06	2,323
2020-12-11	$39.10	$39.10	$38.82	$38.82	$36.09	8,470
2020-12-10	$39.42	$39.85	$39.36	$39.54	$36.76	1,610
2020-12-09	$39.22	$39.45	$39.22	$39.45	$36.68	1,334
2020-12-08	$38.85	$38.85	$38.47	$38.47	$35.77	2,870
2020-12-07	$38.58	$38.86	$38.38	$38.43	$35.73	2,246
2020-12-04	$38.54	$38.57	$38.15	$38.15	$35.47	2,989
2020-12-03	$36.72	$36.72	$36.15	$36.30	$33.75	13,165
2020-12-02	$35.15	$36.00	$35.15	$35.75	$33.24	4,403
2020-12-01	$35.36	$35.36	$35.03	$35.17	$32.70	6,265
2020-11-30	$34.50	$34.50	$33.47	$33.47	$31.12	7,404
2020-11-27	$36.50	$36.50	$36.50	$36.50	$33.94	443
2020-11-25	$35.91	$36.50	$35.91	$36.50	$33.94	2,077
2020-11-24	$36.00	$36.92	$36.00	$36.74	$34.16	10,135
2020-11-23	$34.56	$34.83	$34.54	$34.54	$32.11	1,864
2020-11-20	$33.44	$33.67	$33.44	$33.67	$31.31	2,129
2020-11-19	$33.45	$33.92	$33.45	$33.92	$31.54	6,578
2020-11-18	$34.20	$34.20	$32.69	$32.69	$30.39	5,087
2020-11-17	$33.00	$33.70	$33.00	$33.70	$31.33	5,215
2020-11-16	$32.65	$33.30	$32.64	$33.30	$30.96	4,819
2020-11-13	$30.54	$31.69	$30.54	$31.44	$29.23	7,610
2020-11-12	$30.47	$30.83	$29.91	$29.96	$27.86	6,103
2020-11-11	$30.66	$30.85	$30.55	$30.55	$28.40	4,462
2020-11-10	$30.31	$30.71	$30.11	$30.70	$28.54	42,522
2020-11-09	$28.15	$28.31	$27.87	$27.87	$25.91	12,519
2020-11-06	$25.13	$25.18	$24.70	$24.75	$23.01	15,229
2020-11-05	$25.44	$25.44	$25.06	$25.32	$23.54	23,517
2020-11-04	$25.14	$25.31	$24.74	$24.94	$23.18	64,315
2020-11-03	$25.05	$25.34	$24.82	$25.23	$23.46	17,131
2020-11-02	$23.75	$24.03	$23.60	$23.90	$22.22	15,855
2020-10-30	$22.86	$23.16	$22.75	$23.11	$21.48	34,373
2020-10-29	$22.00	$23.00	$21.90	$22.55	$20.97	45,232
2020-10-28	$23.21	$23.45	$22.95	$23.45	$21.80	32,651
2020-10-27	$24.58	$24.65	$24.40	$24.65	$22.92	56,718
2020-10-26	$25.75	$25.80	$25.02	$25.70	$23.89	17,693
2020-10-23	$26.22	$26.22	$25.80	$25.90	$24.08	13,735
2020-10-22	$25.31	$25.83	$25.20	$25.78	$23.97	13,549
2020-10-21	$26.34	$26.53	$25.94	$26.15	$24.31	17,604
2020-10-20	$26.85	$27.22	$26.65	$27.08	$25.18	77,855
2020-10-19	$26.87	$27.25	$26.67	$27.11	$25.21	24,990
2020-10-16	$26.80	$27.22	$26.70	$27.14	$25.23	8,894
2020-10-15	$26.56	$27.25	$26.56	$27.25	$25.34	32,686
2020-10-14	$27.39	$27.69	$27.25	$27.57	$25.63	14,013
2020-10-13	$27.17	$27.29	$26.75	$26.75	$24.87	51,967
2020-10-12	$27.72	$27.92	$27.58	$27.65	$25.71	7,349
2020-10-09	$28.20	$28.49	$27.91	$28.29	$26.30	7,864
2020-10-08	$27.40	$28.54	$27.40	$27.95	$25.99	13,657
2020-10-07	$26.99	$27.13	$26.75	$26.75	$24.87	9,423
2020-10-06	$27.00	$27.01	$26.21	$26.22	$24.38	81,666
2020-10-05	$27.00	$27.62	$27.00	$27.15	$23.87	18,928
2020-10-02	$26.42	$26.42	$25.95	$26.42	$23.23	11,495
2020-10-01	$26.80	$26.99	$26.45	$26.72	$23.50	15,552
2020-09-30	$27.80	$27.80	$27.30	$27.32	$24.03	20,386
2020-09-29	$27.88	$27.88	$26.85	$26.85	$23.61	55,871
2020-09-28	$28.25	$28.37	$27.85	$28.37	$24.95	21,020
2020-09-25	$27.93	$27.93	$26.87	$27.45	$24.14	15,907
2020-09-24	$28.50	$28.60	$28.00	$28.60	$25.15	30,366
2020-09-23	$29.05	$29.25	$28.38	$28.75	$25.28	47,236
2020-09-22	$30.34	$30.34	$29.58	$29.87	$26.27	7,948
2020-09-21	$29.75	$29.84	$29.09	$29.14	$25.62	7,022
2020-09-18	$31.03	$31.03	$30.35	$30.65	$26.95	5,507
2020-09-17	$32.03	$32.03	$31.85	$31.85	$28.01	2,378
2020-09-16	$31.90	$32.77	$31.70	$32.55	$28.62	3,271
2020-09-15	$32.05	$32.63	$31.85	$32.12	$28.24	29,907
2020-09-14	$32.40	$32.40	$31.80	$31.80	$27.96	3,638
2020-09-11	$32.40	$32.40	$31.70	$31.70	$27.87	4,926
2020-09-10	$32.18	$32.45	$31.78	$31.78	$27.95	4,165
2020-09-09	$32.50	$33.03	$32.22	$32.58	$28.65	5,247
2020-09-08	$31.83	$31.83	$31.30	$31.82	$27.98	3,675
2020-09-04	$31.65	$31.92	$31.60	$31.86	$28.02	2,070
2020-09-03	$32.40	$32.40	$31.60	$31.60	$27.79	4,246
2020-09-02	$32.07	$32.37	$31.85	$31.85	$28.01	2,607
2020-09-01	$32.39	$32.80	$32.20	$32.35	$28.45	4,997
2020-08-31	$32.97	$33.11	$32.48	$32.64	$28.70	4,808
2020-08-28	$32.80	$33.27	$32.60	$33.20	$29.19	6,020
2020-08-27	$32.65	$32.83	$32.30	$32.30	$28.40	6,942
2020-08-26	$33.50	$33.50	$32.90	$32.90	$28.93	1,092
2020-08-25	$33.37	$33.37	$32.85	$33.36	$29.33	3,563
2020-08-24	$33.30	$33.78	$33.30	$33.78	$29.70	2,918
2020-08-21	$33.10	$33.10	$33.10	$33.10	$29.11	382
2020-08-20	$32.90	$33.19	$32.90	$33.10	$29.11	1,907
2020-08-19	$33.48	$33.91	$33.48	$33.58	$29.53	1,352
2020-08-18	$33.78	$33.89	$33.32	$33.64	$29.58	8,355
2020-08-17	$34.08	$34.08	$33.60	$33.83	$29.75	1,944
2020-08-14	$33.65	$33.88	$33.65	$33.88	$29.79	2,228
2020-08-13	$35.10	$35.10	$34.26	$34.53	$30.36	3,007
2020-08-12	$34.99	$35.40	$34.90	$35.40	$31.13	2,280
2020-08-11	$35.26	$35.26	$34.80	$34.80	$30.60	7,906
2020-08-10	$34.31	$34.76	$34.20	$34.20	$30.07	3,022
2020-08-07	$34.15	$34.34	$34.15	$34.34	$30.20	1,015
2020-08-06	$34.71	$35.11	$34.71	$34.91	$30.69	1,441
2020-08-05	$35.40	$35.81	$35.31	$35.31	$31.04	11,232
2020-08-04	$33.57	$34.08	$33.50	$33.79	$29.71	27,099
2020-08-03	$31.91	$32.48	$31.91	$32.48	$28.56	6,393
2020-07-31	$31.53	$31.75	$31.30	$31.33	$27.55	7,241
2020-07-30	$32.90	$32.90	$32.38	$32.46	$28.54	3,773
2020-07-29	$33.65	$34.25	$33.65	$33.70	$29.63	2,037
2020-07-28	$33.64	$34.20	$33.50	$33.65	$29.59	7,628
2020-07-27	$34.30	$34.57	$34.25	$34.45	$30.29	1,903
2020-07-24	$34.50	$34.58	$34.20	$34.58	$30.41	3,835
2020-07-23	$34.55	$34.55	$34.55	$34.55	$30.38	541
2020-07-22	$34.90	$35.40	$34.90	$35.40	$31.13	3,133
2020-07-21	$34.57	$35.55	$34.57	$35.29	$31.03	11,601
2020-07-20	$34.17	$34.59	$34.06	$34.59	$30.42	3,013
2020-07-17	$34.53	$34.79	$34.45	$34.52	$30.35	1,735
2020-07-16	$34.50	$34.69	$33.89	$33.89	$29.80	6,616
2020-07-15	$34.74	$34.93	$34.60	$34.83	$30.63	2,444
2020-07-14	$33.69	$34.24	$33.52	$33.95	$29.85	12,267
2020-07-13	$33.60	$33.60	$33.48	$33.53	$29.48	2,351
2020-07-10	$32.70	$33.32	$32.70	$33.32	$29.30	3,997
2020-07-09	$34.06	$34.06	$33.00	$33.28	$29.26	8,680
2020-07-08	$33.85	$34.20	$33.70	$34.20	$30.07	2,383
2020-07-07	$34.45	$34.66	$34.10	$34.26	$30.13	17,259
2020-07-06	$34.36	$34.89	$34.36	$34.60	$30.42	1,447
2020-07-02	$33.51	$33.65	$33.25	$33.35	$29.33	8,264
2020-07-01	$33.75	$33.75	$33.30	$33.55	$29.50	3,620
2020-06-30	$32.94	$33.55	$32.80	$33.55	$29.50	8,035
2020-06-29	$32.88	$33.35	$32.88	$33.15	$29.15	3,594
2020-06-26	$33.40	$33.72	$33.34	$33.44	$29.40	3,555
2020-06-25	$33.58	$33.81	$33.40	$33.81	$29.73	4,056
2020-06-24	$33.17	$33.28	$33.17	$33.28	$29.26	2,455
2020-06-23	$35.25	$35.25	$34.35	$34.35	$30.21	8,104
2020-06-22	$33.49	$34.24	$33.49	$34.20	$30.07	5,632
2020-06-19	$34.39	$34.39	$33.46	$33.78	$29.70	8,579
2020-06-18	$34.08	$34.39	$33.91	$34.36	$30.21	5,028
2020-06-17	$35.30	$35.99	$35.10	$35.87	$31.54	15,917
2020-06-16	$36.42	$36.42	$35.55	$35.90	$31.57	10,435
2020-06-15	$33.84	$35.41	$33.84	$34.92	$30.71	3,606
2020-06-12	$35.40	$35.60	$35.00	$35.60	$31.30	3,501
2020-06-11	$35.33	$35.33	$34.64	$34.64	$30.46	2,097
2020-06-10	$37.50	$38.00	$37.34	$37.64	$33.10	4,683
2020-06-09	$39.37	$39.42	$38.83	$39.20	$34.47	27,840
2020-06-08	$40.16	$40.76	$40.16	$40.50	$35.61	3,174
2020-06-05	$37.87	$38.94	$37.87	$38.40	$33.77	5,291
2020-06-04	$36.30	$36.91	$35.91	$36.40	$32.01	5,797
2020-06-03	$36.13	$36.44	$35.85	$36.15	$31.79	3,974
2020-06-02	$35.20	$35.75	$35.20	$35.75	$31.44	35,159
2020-06-01	$33.39	$34.00	$32.91	$34.00	$29.90	3,819
2020-05-29	$32.90	$33.54	$32.90	$33.51	$29.47	9,043
2020-05-28	$34.57	$35.00	$34.57	$34.79	$30.59	2,944
2020-05-27	$34.32	$34.66	$33.68	$34.24	$30.11	26,566
2020-05-26	$33.58	$33.69	$33.24	$33.49	$29.45	11,102
2020-05-22	$32.89	$33.15	$32.59	$32.83	$28.87	3,936
2020-05-21	$33.42	$33.46	$32.56	$33.20	$29.19	13,415
2020-05-20	$34.01	$34.21	$33.80	$33.80	$29.72	10,855
2020-05-19	$32.83	$33.13	$32.29	$32.29	$28.39	41,621
2020-05-18	$33.48	$34.61	$33.48	$33.98	$29.88	14,402
2020-05-15	$32.28	$33.52	$32.28	$33.30	$29.28	13,146
2020-05-14	$32.15	$33.39	$32.15	$33.39	$29.36	8,741
2020-05-13	$33.74	$33.80	$32.65	$32.85	$28.89	11,094
2020-05-12	$33.74	$33.78	$33.22	$33.30	$29.28	8,236
2020-05-11	$32.94	$33.80	$32.84	$32.84	$28.88	5,787
2020-05-08	$33.42	$33.98	$32.90	$33.72	$29.65	6,315
2020-05-07	$33.39	$34.28	$33.32	$33.51	$29.47	9,938
2020-05-06	$32.73	$33.21	$31.86	$31.86	$28.02	6,257
2020-05-05	$33.16	$33.64	$32.55	$33.03	$29.04	10,802
2020-05-04	$30.87	$31.80	$30.55	$30.70	$27.00	12,684
2020-05-01	$33.45	$33.45	$31.80	$32.20	$28.31	4,982
2020-04-30	$32.53	$33.59	$32.17	$33.59	$29.54	5,977
2020-04-29	$32.30	$32.45	$31.71	$31.74	$27.91	4,643
2020-04-28	$29.94	$30.25	$29.20	$29.37	$25.83	7,281
2020-04-27	$29.03	$29.80	$28.38	$29.25	$25.72	9,445
2020-04-24	$30.19	$30.33	$29.44	$29.87	$26.27	5,117
2020-04-23	$29.36	$30.14	$28.46	$28.46	$25.03	6,576
2020-04-22	$29.17	$29.52	$28.22	$29.31	$25.77	6,729
2020-04-21	$27.42	$27.80	$26.93	$27.15	$23.87	19,096
2020-04-20	$28.33	$29.54	$28.14	$28.14	$24.74	12,707
2020-04-17	$29.34	$30.15	$29.03	$30.15	$26.51	11,964
2020-04-16	$29.77	$29.77	$28.25	$28.27	$24.86	8,320
2020-04-15	$29.60	$30.51	$29.27	$30.30	$26.64	11,967
2020-04-14	$34.28	$35.04	$33.56	$34.25	$30.12	33,124
2020-04-13	$32.08	$35.16	$31.89	$32.75	$28.80	9,241
2020-04-09	$34.44	$34.63	$33.06	$33.06	$29.07	18,948
2020-04-08	$32.23	$32.91	$31.40	$32.67	$28.73	26,762
2020-04-07	$31.52	$32.16	$30.68	$30.68	$26.98	39,232
2020-04-06	$30.19	$30.39	$29.11	$29.75	$26.16	41,648
2020-04-03	$29.43	$30.51	$28.02	$30.03	$26.41	28,712
2020-04-02	$29.02	$30.74	$28.57	$28.57	$25.12	32,603
2020-04-01	$27.52	$27.96	$27.16	$27.17	$23.89	19,543
2020-03-31	$27.51	$28.37	$26.76	$27.02	$23.76	35,768
2020-03-30	$27.55	$28.47	$27.34	$28.47	$25.03	48,016
2020-03-27	$27.19	$28.17	$26.52	$26.60	$23.39	23,054
2020-03-26	$27.20	$28.90	$27.20	$28.90	$25.41	17,809
2020-03-25	$27.83	$28.97	$27.10	$28.93	$25.44	44,616
2020-03-24	$26.94	$27.46	$26.00	$27.41	$24.10	28,102
2020-03-23	$23.63	$25.83	$23.44	$24.20	$21.28	29,206
2020-03-20	$25.44	$25.44	$23.70	$23.70	$20.84	34,846
2020-03-19	$19.65	$21.54	$19.56	$21.54	$18.94	29,195
2020-03-18	$19.93	$20.36	$17.00	$18.25	$16.05	134,038
2020-03-17	$21.07	$22.60	$20.56	$21.14	$18.59	44,340
2020-03-16	$22.44	$22.44	$20.86	$20.88	$18.36	74,227
2020-03-13	$27.93	$27.93	$24.23	$25.52	$22.44	31,100
2020-03-12	$27.88	$27.88	$25.00	$26.40	$23.21	81,350
2020-03-11	$32.42	$32.42	$30.51	$30.96	$27.22	78,366
2020-03-10	$34.28	$34.39	$32.38	$34.39	$30.24	78,064
2020-03-09	$33.76	$34.69	$32.08	$32.60	$28.67	28,496
2020-03-06	$39.55	$39.95	$38.11	$39.55	$34.78	27,725
2020-03-05	$41.02	$41.07	$39.99	$40.50	$35.61	31,624
2020-03-04	$42.21	$42.45	$41.85	$42.15	$37.06	31,869
2020-03-03	$43.49	$44.53	$42.01	$42.61	$37.47	97,203
2020-03-02	$41.87	$43.07	$41.65	$42.51	$37.38	36,723
2020-02-28	$40.70	$42.35	$40.28	$41.99	$36.92	48,323
2020-02-27	$41.60	$42.85	$41.60	$41.86	$36.81	32,051
2020-02-26	$43.26	$43.50	$42.18	$42.31	$37.20	23,995
2020-02-25	$44.20	$44.20	$42.94	$42.97	$37.78	33,733
2020-02-24	$43.91	$44.13	$43.67	$44.13	$38.80	12,804
2020-02-21	$46.40	$46.51	$46.15	$46.15	$40.58	13,375
2020-02-20	$47.54	$47.88	$47.35	$47.35	$41.64	10,623
2020-02-19	$47.16	$47.43	$46.95	$47.25	$41.55	13,369
2020-02-18	$46.21	$46.69	$46.15	$46.32	$40.73	17,585
2020-02-14	$47.95	$48.15	$47.30	$47.45	$41.72	7,482
2020-02-13	$47.60	$47.70	$47.48	$47.48	$41.75	3,840
2020-02-12	$47.68	$47.68	$47.40	$47.50	$41.77	12,777
2020-02-11	$47.73	$48.15	$47.53	$48.03	$42.23	14,080
2020-02-10	$47.75	$47.75	$46.94	$47.29	$41.58	8,025
2020-02-07	$48.45	$48.61	$48.29	$48.51	$42.66	5,983
2020-02-06	$48.78	$48.95	$48.51	$48.51	$42.66	10,609
2020-02-05	$50.63	$50.83	$50.35	$50.47	$44.38	6,549
2020-02-04	$49.50	$49.86	$49.31	$49.31	$43.36	8,436
2020-02-03	$48.73	$49.05	$48.73	$48.89	$42.99	3,827
2020-01-31	$49.81	$50.00	$49.30	$50.00	$43.97	5,043
2020-01-30	$50.61	$50.62	$50.25	$50.58	$44.48	2,626
2020-01-29	$50.88	$51.27	$50.59	$50.59	$44.49	3,600
2020-01-28	$50.92	$51.01	$50.70	$50.70	$44.58	7,499
2020-01-27	$51.34	$51.34	$50.72	$51.10	$44.93	2,369
2020-01-24	$52.19	$52.19	$51.75	$52.17	$45.87	2,821
2020-01-23	$51.58	$51.80	$51.32	$51.71	$45.47	3,337
2020-01-22	$52.52	$52.75	$52.32	$52.75	$46.38	1,848
2020-01-21	$53.31	$53.33	$52.85	$52.85	$46.47	5,389
2020-01-17	$53.44	$54.00	$53.44	$54.00	$47.48	2,857
2020-01-16	$54.56	$54.64	$54.05	$54.58	$47.99	1,719
2020-01-15	$54.65	$54.65	$54.39	$54.61	$48.02	7,314
2020-01-14	$56.27	$56.27	$55.88	$55.88	$49.14	3,838
2020-01-13	$56.39	$56.77	$56.31	$56.31	$49.52	3,732
2020-01-10	$56.05	$56.56	$56.05	$56.38	$49.58	2,468
2020-01-09	$55.54	$55.90	$55.54	$55.85	$49.11	1,907
2020-01-08	$55.86	$56.08	$55.86	$56.08	$49.31	534
2020-01-07	$56.22	$56.22	$56.00	$56.10	$49.33	1,587
2020-01-06	$57.25	$57.25	$56.44	$56.44	$49.63	2,899
2020-01-03	$56.19	$56.19	$56.05	$56.05	$49.29	862
2020-01-02	$56.44	$56.48	$55.99	$56.12	$49.35	5,095
2019-12-31	$56.15	$56.15	$55.68	$55.70	$48.98	974
2019-12-30	$56.27	$56.27	$55.47	$56.06	$49.30	2,959
2019-12-27	$56.35	$56.43	$56.35	$56.43	$49.62	718
2019-12-26	$55.90	$55.90	$55.90	$55.90	$49.15	284
2019-12-24	$55.90	$55.90	$55.90	$55.90	$49.15	671
2019-12-23	$56.25	$56.25	$55.93	$56.04	$49.28	3,495
2019-12-20	$56.00	$56.02	$55.41	$55.41	$48.72	3,826
2019-12-19	$56.34	$56.34	$56.13	$56.13	$49.36	1,292
2019-12-18	$56.58	$56.58	$56.58	$56.58	$49.75	539
2019-12-17	$57.05	$57.05	$56.58	$56.58	$49.75	3,379
2019-12-16	$56.08	$56.08	$55.87	$55.87	$49.13	863
2019-12-13	$55.90	$55.90	$55.35	$55.35	$48.67	3,188
2019-12-12	$55.47	$55.47	$55.05	$55.11	$48.46	1,722
2019-12-11	$55.16	$55.26	$55.05	$55.12	$48.47	2,943
2019-12-10	$55.64	$55.66	$55.44	$55.45	$48.76	2,815
2019-12-09	$56.19	$56.19	$55.78	$55.78	$49.05	1,912
2019-12-06	$56.36	$56.70	$56.33	$56.70	$49.86	1,678
2019-12-05	$56.25	$56.49	$56.25	$56.49	$49.67	3,588
2019-12-04	$56.05	$56.14	$56.00	$56.00	$49.24	2,127
2019-12-03	$56.08	$56.08	$55.83	$55.83	$49.09	1,945
2019-12-02	$57.20	$57.20	$56.90	$56.90	$50.03	1,189
2019-11-29	$57.27	$57.27	$57.27	$57.27	$50.36	443
2019-11-27	$58.40	$58.67	$58.40	$58.67	$51.59	956
2019-11-26	$58.80	$58.80	$58.80	$58.80	$51.70	551
2019-11-25	$58.52	$58.52	$58.52	$58.52	$51.46	608
2019-11-22	$58.64	$58.64	$58.64	$58.64	$51.56	369
2019-11-21	$58.26	$58.64	$58.26	$58.64	$51.56	2,488
2019-11-20	$58.60	$58.60	$58.60	$58.60	$51.53	775
2019-11-19	$58.46	$58.66	$58.40	$58.65	$51.57	2,768
2019-11-18	$58.90	$58.90	$58.45	$58.45	$51.40	1,162
2019-11-15	$59.50	$59.50	$59.50	$59.50	$52.32	341
2019-11-14	$59.17	$59.17	$59.04	$59.04	$51.92	555
2019-11-13	$59.20	$59.36	$59.20	$59.20	$52.06	1,220
2019-11-12	$59.60	$59.60	$59.39	$59.39	$52.22	487
2019-11-11	$59.55	$59.76	$59.55	$59.58	$52.39	1,256
2019-11-08	$59.55	$59.95	$59.55	$59.70	$52.50	1,808
2019-11-07	$60.60	$60.60	$60.13	$60.28	$53.01	2,352
2019-11-06	$59.89	$59.89	$59.86	$59.88	$52.65	2,825
2019-11-05	$60.09	$60.09	$60.05	$60.05	$52.80	1,410
2019-11-04	$60.20	$60.20	$60.15	$60.15	$52.89	1,081
2019-11-01	$58.92	$59.12	$58.92	$59.04	$51.92	1,744
2019-10-31	$58.10	$58.38	$58.10	$58.38	$51.34	1,086
2019-10-30	$59.46	$59.46	$58.50	$58.99	$51.87	2,243
2019-10-29	$58.80	$58.80	$58.80	$58.80	$51.70	172
2019-10-28	$58.98	$58.98	$58.31	$58.80	$51.70	1,874
2019-10-25	$57.96	$57.96	$57.96	$57.96	$50.97	3,421
2019-10-24	$58.12	$58.12	$57.95	$57.95	$50.96	2,695
2019-10-23	$58.01	$58.01	$57.85	$57.85	$50.87	2,413
2019-10-22	$56.61	$57.20	$56.61	$56.90	$50.03	140,517
2019-10-21	$55.50	$55.60	$55.34	$55.34	$48.66	5,894
2019-10-18	$55.87	$55.87	$55.46	$55.46	$48.77	981
2019-10-17	$55.81	$55.81	$55.32	$55.32	$48.64	872
2019-10-16	$54.54	$55.01	$54.54	$54.95	$48.32	846
2019-10-15	$55.18	$55.18	$55.04	$55.04	$48.40	850
2019-10-14	$54.39	$54.65	$54.39	$54.65	$48.06	667
2019-10-11	$53.93	$53.93	$53.93	$53.93	$47.42	1,098
2019-10-10	$54.10	$54.10	$53.93	$53.93	$47.42	737
2019-10-09	$54.25	$54.25	$54.25	$54.25	$47.70	643
2019-10-08	$53.69	$54.25	$53.69	$54.25	$47.70	1,350
2019-10-07	$53.75	$53.75	$53.62	$53.62	$47.15	1,837
2019-10-04	$53.26	$53.35	$53.17	$53.17	$46.75	1,241
2019-10-03	$53.25	$53.35	$53.25	$53.35	$46.91	671
2019-10-02	$53.25	$53.25	$53.25	$53.25	$46.82	333
2019-10-01	$54.00	$54.00	$53.69	$53.69	$47.21	963
2019-09-30	$53.61	$53.85	$53.49	$53.49	$47.04	1,307
2019-09-27	$54.19	$54.19	$54.19	$54.19	$47.65	672
2019-09-26	$53.06	$53.06	$53.06	$53.06	$46.66	561
2019-09-25	$53.06	$53.06	$53.06	$53.06	$46.66	491
2019-09-24	$54.30	$54.34	$54.30	$54.34	$47.78	801
2019-09-23	$53.99	$54.62	$53.99	$54.34	$47.78	18,373
2019-09-20	$54.53	$54.63	$54.48	$54.63	$48.04	1,576
2019-09-19	$54.11	$54.11	$53.88	$53.88	$47.38	1,831
2019-09-18	$53.20	$53.20	$53.12	$53.12	$46.71	734
2019-09-17	$51.85	$52.88	$51.85	$52.88	$46.50	1,701
2019-09-16	$51.89	$52.01	$51.85	$51.95	$45.68	1,277
2019-09-13	$51.25	$51.25	$50.61	$50.61	$44.50	2,063
2019-09-12	$51.46	$51.46	$51.35	$51.41	$45.21	1,424
2019-09-11	$50.85	$50.85	$50.85	$50.85	$44.71	849
2019-09-10	$51.86	$52.20	$51.50	$51.50	$45.29	6,038
2019-09-09	$51.51	$51.70	$51.51	$51.60	$45.37	1,530
2019-09-06	$51.67	$51.69	$51.47	$51.69	$45.45	9,612
2019-09-05	$51.79	$52.18	$51.41	$51.51	$45.29	5,034
2019-09-04	$51.10	$51.45	$51.04	$51.09	$44.93	16,377
2019-09-03	$50.51	$50.51	$50.23	$50.50	$44.41	7,621
2019-08-30	$51.30	$51.50	$50.68	$51.10	$44.93	2,676
2019-08-29	$51.55	$51.55	$50.97	$51.13	$44.96	3,644
2019-08-28	$51.54	$51.54	$51.19	$51.30	$45.11	16,125
2019-08-27	$50.99	$50.99	$50.36	$50.54	$44.44	15,896
2019-08-26	$50.78	$50.78	$50.33	$50.41	$44.33	4,821
2019-08-23	$50.71	$51.01	$50.71	$50.80	$44.67	2,402
2019-08-22	$52.67	$52.67	$51.64	$51.65	$45.42	7,209
2019-08-21	$52.50	$52.50	$51.71	$52.23	$45.93	18,949
2019-08-20	$50.80	$50.95	$50.46	$50.68	$44.56	30,641
2019-08-19	$50.61	$50.80	$50.41	$50.80	$44.67	15,092
2019-08-16	$48.60	$48.85	$48.39	$48.85	$42.96	7,928
2019-08-15	$48.25	$48.79	$48.25	$48.79	$42.90	14,747
2019-08-14	$48.88	$49.00	$48.66	$48.66	$42.79	10,747
2019-08-13	$50.18	$51.12	$50.18	$51.12	$44.95	17,885
2019-08-12	$49.46	$49.83	$49.46	$49.75	$43.75	7,475
2019-08-09	$50.02	$50.35	$49.92	$50.11	$44.06	10,411
2019-08-08	$50.00	$50.00	$49.59	$49.88	$43.86	6,152
2019-08-07	$48.91	$49.14	$48.80	$49.01	$43.10	2,042
2019-08-06	$49.06	$49.45	$49.06	$49.45	$43.48	15,270
2019-08-05	$49.10	$49.60	$49.10	$49.60	$43.61	2,888
2019-08-02	$50.10	$50.10	$49.93	$49.93	$43.90	785
2019-08-01	$49.74	$49.74	$49.22	$49.22	$43.28	1,772
2019-07-31	$50.25	$50.69	$50.15	$50.69	$44.57	809
2019-07-30	$48.02	$48.76	$48.02	$48.76	$42.88	1,447
2019-07-29	$48.88	$48.88	$48.58	$48.58	$42.72	640
2019-07-26	$49.48	$49.48	$48.98	$49.13	$43.20	2,481
2019-07-25	$49.31	$49.35	$49.18	$49.18	$43.25	2,348
2019-07-24	$49.47	$49.47	$49.11	$49.16	$43.23	1,490
2019-07-23	$48.73	$49.26	$48.73	$49.17	$43.24	4,333
2019-07-22	$48.17	$48.72	$48.17	$48.44	$42.59	2,858
2019-07-19	$48.10	$48.10	$47.66	$47.76	$42.00	2,282
2019-07-18	$48.05	$48.60	$47.90	$48.16	$42.35	3,356
2019-07-17	$48.95	$48.95	$48.35	$48.35	$42.52	5,396
2019-07-16	$49.00	$49.34	$48.46	$48.46	$42.61	5,689
2019-07-15	$49.88	$49.88	$49.60	$49.60	$43.61	1,587
2019-07-12	$49.92	$50.10	$49.92	$49.96	$43.93	3,004
2019-07-11	$49.75	$49.84	$49.56	$49.56	$43.58	1,469
2019-07-10	$49.35	$49.40	$48.66	$49.40	$43.44	17,122
2019-07-09	$48.80	$48.80	$48.51	$48.78	$42.89	85,200
2019-07-08	$49.73	$49.73	$49.73	$49.73	$43.73	524
2019-07-05	$48.82	$48.82	$48.82	$48.82	$42.93	376
2019-07-03	$48.82	$48.82	$48.82	$48.82	$42.93	312
2019-07-02	$49.50	$49.50	$49.04	$49.40	$43.44	2,907
2019-07-01	$50.44	$50.44	$49.72	$49.72	$43.72	2,445
2019-06-28	$48.71	$48.77	$48.71	$48.71	$42.83	2,817
2019-06-27	$48.29	$48.29	$48.29	$48.29	$42.46	429
2019-06-26	$48.65	$48.99	$48.65	$48.98	$43.07	1,675
2019-06-25	$48.65	$48.65	$47.73	$47.73	$41.97	2,069
2019-06-24	$48.06	$48.06	$48.06	$48.06	$42.26	685
2019-06-21	$47.61	$47.98	$47.51	$47.51	$41.78	1,405
2019-06-20	$48.25	$48.60	$48.20	$48.20	$42.38	2,850
2019-06-19	$46.83	$47.21	$46.76	$47.19	$41.50	47,596
2019-06-18	$47.94	$48.15	$47.56	$47.60	$41.86	5,254
2019-06-17	$47.19	$47.19	$46.68	$47.00	$41.33	2,200
2019-06-14	$47.68	$47.68	$47.27	$47.34	$41.63	2,205
2019-06-13	$47.33	$47.40	$47.25	$47.25	$41.55	2,013
2019-06-12	$47.08	$47.60	$46.73	$46.73	$41.09	6,566
2019-06-11	$48.66	$49.10	$48.41	$48.56	$42.70	8,759
2019-06-10	$47.71	$48.30	$47.71	$47.74	$41.98	930
2019-06-07	$48.06	$48.35	$48.06	$48.35	$42.52	877
2019-06-06	$47.16	$47.40	$47.16	$47.29	$41.58	1,192
2019-06-05	$47.16	$47.21	$47.06	$47.07	$41.39	1,799
2019-06-04	$47.67	$48.40	$47.25	$48.40	$42.56	4,713
2019-06-03	$46.68	$47.55	$46.68	$47.50	$41.77	3,301
2019-05-31	$46.81	$46.84	$46.70	$46.84	$41.19	2,048
2019-05-30	$47.19	$47.37	$47.15	$47.19	$41.50	1,900
2019-05-29	$47.56	$47.84	$47.22	$47.67	$41.92	8,926
2019-05-28	$49.20	$49.20	$48.48	$48.62	$42.75	2,532
2019-05-24	$47.97	$47.99	$47.97	$47.99	$42.20	893
2019-05-23	$47.86	$47.86	$47.86	$47.86	$42.08	695
2019-05-22	$49.25	$49.25	$49.25	$49.25	$43.31	420
2019-05-21	$48.81	$49.60	$48.81	$49.25	$43.31	2,062
2019-05-20	$50.05	$50.89	$50.05	$50.89	$43.48	2,088
2019-05-17	$50.11	$50.48	$50.11	$50.48	$43.13	1,094
2019-05-16	$49.70	$50.25	$49.70	$50.25	$42.94	910
2019-05-15	$49.14	$49.81	$48.92	$49.76	$42.52	2,639
2019-05-14	$49.24	$50.15	$49.24	$49.46	$42.26	4,860
2019-05-13	$49.42	$49.95	$48.95	$49.54	$42.33	4,851
2019-05-10	$50.20	$50.83	$49.71	$49.71	$42.47	2,621
2019-05-09	$49.10	$49.15	$48.61	$48.61	$41.53	1,805
2019-05-08	$48.98	$49.60	$48.98	$49.60	$42.38	6,496
2019-05-07	$49.75	$49.81	$49.13	$49.81	$42.56	2,189
2019-05-06	$50.29	$51.01	$50.19	$50.81	$43.41	3,665
2019-05-03	$51.69	$51.69	$51.55	$51.55	$44.05	1,171
2019-05-02	$52.12	$52.46	$52.12	$52.46	$44.82	739
2019-05-01	$53.70	$53.70	$53.23	$53.23	$45.48	949
2019-04-30	$54.35	$54.41	$53.74	$54.01	$46.15	5,223
2019-04-29	$54.10	$54.10	$53.60	$54.10	$46.22	2,005
2019-04-26	$53.67	$54.05	$53.61	$53.69	$45.87	2,382
2019-04-25	$54.99	$54.99	$54.45	$54.60	$46.65	1,491
2019-04-24	$55.62	$55.62	$55.38	$55.38	$47.32	1,237
2019-04-23	$57.05	$57.65	$57.05	$57.35	$49.00	1,800
2019-04-22	$55.75	$56.12	$55.75	$56.12	$47.95	590
2019-04-18	$55.95	$55.95	$55.70	$55.70	$47.59	1,137
2019-04-17	$55.82	$55.83	$55.64	$55.64	$47.54	838
2019-04-16	$55.47	$55.47	$55.24	$55.24	$47.20	924
2019-04-15	$55.25	$55.25	$55.25	$55.25	$47.21	592
2019-04-12	$54.60	$54.60	$54.60	$54.60	$46.65	473
2019-04-11	$53.85	$53.85	$53.85	$53.85	$46.01	580
2019-04-10	$53.57	$53.57	$53.49	$53.49	$45.70	12,946
2019-04-09	$53.45	$53.72	$53.15	$53.72	$45.90	4,626
2019-04-08	$54.60	$54.60	$54.60	$54.60	$46.65	362
2019-04-05	$54.50	$54.56	$54.50	$54.56	$46.62	1,887
2019-04-04	$53.96	$53.96	$53.96	$53.96	$46.11	493
2019-04-03	$55.75	$55.75	$55.75	$55.75	$47.63	691
2019-04-02	$55.25	$55.25	$54.87	$54.87	$46.88	1,990
2019-04-01	$55.60	$55.60	$55.24	$55.24	$47.20	1,815
2019-03-29	$54.90	$54.90	$54.75	$54.75	$46.78	834
2019-03-28	$54.05	$54.05	$53.60	$53.80	$45.97	1,339
2019-03-27	$54.49	$54.60	$54.15	$54.60	$46.65	3,382
2019-03-26	$54.37	$54.60	$54.10	$54.35	$46.44	2,061
2019-03-25	$54.30	$54.30	$53.45	$53.61	$45.81	1,142
2019-03-22	$54.11	$54.60	$53.80	$54.00	$46.14	3,409
2019-03-21	$54.78	$54.79	$54.55	$54.79	$46.81	1,569
2019-03-20	$54.02	$54.45	$54.02	$54.45	$46.52	1,057
2019-03-19	$55.24	$55.24	$54.85	$54.85	$46.87	2,026
2019-03-18	$54.60	$54.80	$54.60	$54.60	$46.65	1,831
2019-03-15	$53.35	$53.35	$53.05	$53.05	$45.33	1,534
2019-03-14	$53.53	$53.72	$53.49	$53.49	$45.70	1,088
2019-03-13	$52.14	$52.82	$52.14	$52.82	$45.13	901
2019-03-12	$51.50	$51.50	$51.03	$51.20	$43.75	5,336
2019-03-11	$51.40	$51.70	$51.25	$51.52	$44.02	4,858
2019-03-08	$51.62	$51.85	$51.62	$51.85	$44.30	1,276
2019-03-07	$52.41	$52.41	$52.25	$52.40	$44.77	2,564
2019-03-06	$52.53	$53.00	$52.53	$52.71	$45.04	2,330
2019-03-05	$52.85	$52.85	$52.40	$52.40	$44.77	1,616
2019-03-04	$53.00	$53.00	$52.50	$52.73	$45.05	1,221
2019-03-01	$53.60	$53.60	$53.06	$53.06	$45.34	3,366
2019-02-28	$53.15	$53.15	$53.15	$53.15	$45.41	1,019
2019-02-27	$53.09	$53.09	$52.78	$52.83	$45.14	2,733
2019-02-26	$52.61	$53.15	$52.55	$53.15	$45.41	1,544
2019-02-25	$52.40	$52.56	$52.38	$52.38	$44.76	1,011
2019-02-22	$53.15	$53.15	$52.93	$53.00	$45.28	1,904
2019-02-21	$52.65	$52.65	$52.35	$52.35	$44.73	679
2019-02-20	$52.35	$53.00	$52.35	$52.70	$45.03	2,792
2019-02-19	$52.55	$52.55	$52.38	$52.38	$44.75	1,728
2019-02-15	$52.50	$52.55	$52.10	$52.33	$44.71	3,447
2019-02-14	$51.90	$51.90	$51.51	$51.51	$44.01	2,102
2019-02-13	$50.95	$51.55	$50.75	$51.16	$43.71	1,217
2019-02-12	$52.50	$52.50	$52.07	$52.36	$44.74	5,205
2019-02-11	$52.80	$52.80	$52.06	$52.06	$44.48	1,276
2019-02-08	$52.04	$52.66	$52.04	$52.30	$44.69	2,114
2019-02-07	$51.51	$51.51	$51.51	$51.51	$44.01	510
2019-02-06	$51.60	$51.60	$51.51	$51.51	$44.01	904
2019-02-05	$49.56	$49.69	$49.26	$49.48	$42.28	2,947
2019-02-04	$49.45	$49.50	$49.13	$49.23	$42.06	2,043
2019-02-01	$50.10	$50.10	$49.08	$49.09	$41.94	9,584
2019-01-31	$49.79	$50.27	$49.43	$49.67	$42.44	7,084
2019-01-30	$49.25	$49.47	$49.15	$49.20	$42.04	1,626
2019-01-29	$49.00	$49.10	$48.22	$48.22	$41.20	5,391
2019-01-28	$47.60	$48.10	$47.15	$47.95	$40.97	4,832
2019-01-25	$48.36	$48.64	$48.30	$48.57	$41.50	3,931
2019-01-24	$47.80	$47.80	$47.20	$47.79	$40.83	3,395
2019-01-23	$47.85	$47.85	$47.25	$47.50	$40.59	6,205
2019-01-22	$48.20	$48.20	$47.71	$47.94	$40.96	3,790
2019-01-18	$48.80	$49.00	$48.45	$49.00	$41.87	2,807
2019-01-17	$47.07	$47.45	$47.07	$47.24	$40.36	3,244
2019-01-16	$47.30	$47.45	$46.99	$47.45	$40.54	8,660
2019-01-15	$47.26	$47.55	$47.00	$47.23	$40.35	8,905
2019-01-14	$46.75	$47.45	$46.67	$47.18	$40.31	18,648
2019-01-11	$46.45	$46.45	$45.85	$46.04	$39.34	5,174
2019-01-10	$47.20	$47.40	$47.11	$47.12	$40.26	4,761
2019-01-09	$47.67	$47.95	$47.40	$47.79	$40.83	5,775
2019-01-08	$47.17	$47.17	$46.59	$46.59	$39.81	15,738
2019-01-07	$46.57	$47.80	$46.57	$47.48	$40.57	6,274
2019-01-04	$45.85	$46.85	$45.85	$46.53	$39.76	1,588
2019-01-03	$45.09	$45.30	$44.91	$44.91	$38.37	4,200
2019-01-02	$44.92	$44.95	$44.67	$44.76	$38.24	4,666
2018-12-31	$43.58	$44.43	$43.58	$44.32	$37.86	37,590
2018-12-28	$44.15	$44.73	$43.60	$43.60	$37.25	16,211
2018-12-27	$43.42	$43.60	$42.68	$43.54	$37.20	20,693
2018-12-26	$43.24	$44.19	$42.39	$43.98	$37.58	9,517
2018-12-24	$42.71	$43.44	$42.46	$42.51	$36.32	6,610
2018-12-21	$43.30	$43.70	$42.92	$43.15	$36.87	14,051
2018-12-20	$44.03	$44.49	$44.03	$44.38	$37.92	9,723
2018-12-19	$46.20	$46.44	$45.05	$45.75	$39.09	8,706
2018-12-18	$44.72	$45.90	$44.68	$45.57	$38.94	18,940
2018-12-17	$46.85	$47.10	$46.14	$46.61	$39.82	9,456
2018-12-14	$47.28	$47.55	$47.00	$47.45	$40.54	8,959
2018-12-13	$46.99	$47.35	$46.99	$47.18	$40.31	10,931
2018-12-12	$47.47	$48.15	$47.47	$47.65	$40.71	24,297
2018-12-11	$47.29	$47.80	$47.00	$47.75	$40.80	17,050
2018-12-10	$48.02	$48.53	$46.98	$47.15	$40.29	32,122
2018-12-07	$49.05	$49.45	$48.65	$48.88	$41.76	8,395
2018-12-06	$47.39	$48.36	$47.16	$47.57	$40.65	9,800
2018-12-04	$51.10	$51.15	$49.90	$50.43	$43.09	14,606
2018-12-03	$52.15	$52.15	$51.36	$51.59	$44.08	4,376
2018-11-30	$50.56	$50.95	$50.35	$50.58	$43.22	2,627
2018-11-29	$51.51	$52.00	$51.40	$51.70	$44.17	3,690
2018-11-28	$50.31	$50.89	$49.93	$50.73	$43.35	5,899
2018-11-27	$49.02	$49.73	$49.02	$49.44	$42.24	14,584
2018-11-26	$50.40	$50.50	$49.90	$50.20	$42.89	6,547
2018-11-23	$50.20	$50.20	$50.20	$50.20	$42.89	586
2018-11-21	$53.36	$53.80	$53.36	$53.54	$45.75	2,556
2018-11-20	$52.15	$52.15	$50.93	$51.25	$43.79	12,919
2018-11-19	$52.66	$52.66	$52.12	$52.65	$44.99	3,298
2018-11-16	$53.10	$53.38	$53.10	$53.38	$45.61	1,437
2018-11-15	$53.10	$53.44	$52.67	$53.06	$45.34	2,800
2018-11-14	$51.75	$52.77	$51.75	$52.39	$44.76	2,667
2018-11-13	$52.50	$52.65	$51.15	$51.15	$43.70	6,481
2018-11-12	$54.90	$54.90	$53.50	$53.50	$45.71	3,682
2018-11-09	$55.40	$55.93	$54.95	$55.03	$47.02	9,696
2018-11-08	$57.39	$57.69	$56.33	$56.95	$48.66	6,493
2018-11-07	$57.35	$57.35	$56.20	$56.77	$48.51	5,289
2018-11-06	$56.45	$56.69	$56.08	$56.28	$48.09	6,946
2018-11-05	$56.80	$56.80	$56.55	$56.55	$48.32	1,124
2018-11-02	$55.85	$56.19	$55.65	$55.74	$47.63	2,593
2018-11-01	$55.40	$56.02	$55.40	$55.78	$47.66	4,293
2018-10-31	$55.50	$55.60	$55.30	$55.33	$47.28	2,814
2018-10-30	$53.55	$53.75	$53.15	$53.45	$45.67	4,296
2018-10-29	$53.25	$53.35	$52.19	$52.77	$45.09	4,899
2018-10-26	$51.90	$52.89	$51.90	$52.40	$44.77	4,578
2018-10-25	$52.82	$53.15	$52.05	$52.17	$44.58	2,779
2018-10-24	$53.02	$53.02	$51.57	$52.02	$44.45	2,765
2018-10-23	$52.65	$53.37	$52.65	$53.16	$45.42	3,093
2018-10-22	$56.30	$56.30	$55.35	$55.35	$47.29	1,292
2018-10-19	$56.48	$56.55	$56.30	$56.55	$48.32	1,880
2018-10-18	$57.00	$57.00	$56.45	$56.45	$48.23	14,447
2018-10-17	$57.35	$57.35	$57.00	$57.35	$49.00	1,928
2018-10-16	$57.39	$57.45	$57.00	$57.15	$48.83	7,280
2018-10-15	$57.46	$58.19	$57.46	$58.19	$49.72	882
2018-10-12	$56.95	$56.95	$55.80	$56.33	$48.13	3,306
2018-10-11	$56.45	$56.80	$55.74	$55.74	$47.63	2,375
2018-10-10	$57.75	$57.75	$57.00	$57.60	$49.22	1,502
2018-10-09	$57.59	$58.13	$57.38	$58.13	$49.67	5,185
2018-10-08	$57.20	$57.20	$56.36	$56.36	$48.16	3,182
2018-10-05	$57.70	$57.70	$57.00	$57.55	$49.17	2,237
2018-10-04	$57.52	$57.56	$57.25	$57.25	$48.92	963
2018-10-03	$57.21	$57.43	$57.05	$57.43	$49.07	1,776
2018-10-02	$56.70	$56.99	$56.50	$56.74	$48.48	1,366
2018-10-01	$57.46	$57.75	$57.46	$57.50	$49.13	3,542
2018-09-28	$56.25	$56.94	$56.24	$56.53	$48.30	2,105
2018-09-27	$57.30	$57.30	$56.70	$57.00	$48.70	15,717
2018-09-26	$57.42	$57.82	$57.42	$57.61	$49.22	2,079
2018-09-25	$57.45	$57.75	$57.29	$57.45	$49.09	28,234
2018-09-24	$56.52	$57.00	$56.52	$56.65	$48.40	1,100
2018-09-21	$54.60	$54.60	$54.07	$54.07	$46.20	1,750
2018-09-20	$54.40	$54.80	$54.40	$54.80	$46.82	3,998
2018-09-19	$53.35	$53.70	$53.35	$53.48	$45.69	5,268
2018-09-18	$53.00	$53.05	$52.65	$53.05	$45.33	4,848
2018-09-17	$53.55	$54.10	$52.95	$52.95	$45.24	3,034
2018-09-14	$54.00	$54.00	$53.65	$53.89	$46.05	1,482
2018-09-13	$54.10	$54.15	$54.10	$54.15	$46.27	1,236
2018-09-12	$52.61	$53.04	$52.61	$52.82	$45.13	1,967
2018-09-11	$51.48	$51.85	$51.12	$51.45	$43.96	5,619
2018-09-10	$52.13	$52.15	$51.51	$51.75	$44.22	3,691
2018-09-07	$51.56	$52.00	$51.15	$52.00	$44.43	4,733
2018-09-06	$52.30	$52.60	$52.00	$52.25	$44.64	1,751
2018-09-05	$52.74	$53.25	$52.00	$52.30	$44.69	4,260
2018-09-04	$53.29	$53.29	$53.29	$53.29	$45.53	695
2018-08-31	$53.25	$53.37	$53.08	$53.30	$45.54	1,196
2018-08-30	$54.10	$54.10	$54.10	$54.10	$46.22	1,289
2018-08-29	$54.25	$54.25	$54.15	$54.20	$46.31	1,025
2018-08-28	$53.58	$53.60	$53.45	$53.45	$45.67	1,575
2018-08-27	$53.15	$53.50	$52.90	$53.50	$45.71	935
2018-08-24	$52.15	$53.30	$52.15	$53.30	$45.54	9,393
2018-08-23	$52.00	$52.25	$51.65	$51.95	$44.39	1,064
2018-08-22	$52.05	$52.50	$51.90	$51.90	$44.34	1,439
2018-08-21	$51.35	$51.55	$50.92	$51.29	$43.82	6,413
2018-08-20	$50.05	$50.05	$49.59	$49.85	$42.59	1,429
2018-08-17	$50.80	$50.95	$50.31	$50.65	$43.28	1,838
2018-08-16	$51.05	$51.10	$50.56	$50.80	$43.41	5,372
2018-08-15	$51.00	$51.00	$49.59	$49.59	$42.37	10,807
2018-08-14	$51.95	$51.95	$51.16	$51.16	$43.71	7,280
2018-08-13	$51.03	$51.45	$51.03	$51.41	$43.93	3,001
2018-08-10	$52.05	$52.22	$51.85	$52.22	$44.62	4,390
2018-08-09	$53.35	$53.35	$53.20	$53.20	$45.46	745
2018-08-08	$55.17	$55.52	$55.17	$55.17	$47.14	818
2018-08-07	$55.71	$56.20	$55.69	$55.80	$47.68	2,919
2018-08-06	$55.35	$55.90	$55.35	$55.90	$47.76	544
2018-08-03	$55.99	$56.45	$55.85	$56.45	$48.23	887
2018-08-02	$56.57	$56.57	$56.57	$56.57	$48.34	400
2018-08-01	$56.57	$56.57	$56.57	$56.57	$48.34	397
2018-07-31	$56.60	$57.40	$56.57	$56.57	$48.34	2,635
2018-07-30	$56.05	$56.15	$55.75	$56.15	$47.98	958
2018-07-27	$55.60	$56.20	$55.57	$55.57	$47.48	4,140
2018-07-26	$55.30	$55.30	$55.04	$55.22	$47.18	1,558
2018-07-25	$55.00	$55.25	$54.85	$55.25	$47.21	1,135
2018-07-24	$55.50	$55.50	$54.74	$54.87	$46.88	3,601
2018-07-23	$53.95	$54.15	$53.95	$54.15	$46.27	765
2018-07-20	$53.87	$54.80	$53.87	$54.47	$46.54	1,045
2018-07-19	$53.42	$54.14	$53.42	$54.14	$46.26	2,686
2018-07-18	$53.30	$53.90	$53.30	$53.43	$45.65	2,130
2018-07-17	$53.93	$54.45	$53.85	$53.85	$46.01	3,054
2018-07-16	$55.23	$55.50	$55.23	$55.45	$47.38	840
2018-07-13	$55.03	$55.40	$55.03	$55.40	$47.34	1,376
2018-07-12	$55.71	$56.01	$55.62	$55.77	$47.65	5,755
2018-07-11	$54.55	$54.55	$54.12	$54.25	$46.35	1,780
2018-07-10	$57.11	$57.65	$57.11	$57.65	$49.26	1,879
2018-07-09	$56.40	$56.40	$56.33	$56.33	$48.13	1,224
2018-07-06	$56.60	$56.69	$56.60	$56.69	$48.44	919
2018-07-05	$56.55	$56.55	$56.35	$56.35	$48.15	935
2018-07-03	$55.95	$55.95	$55.95	$55.95	$47.81	536
2018-07-02	$57.60	$57.60	$57.60	$57.60	$49.22	570
2018-06-29	$57.45	$57.60	$57.28	$57.60	$49.22	1,614
2018-06-28	$56.30	$56.80	$55.95	$56.39	$48.18	1,844
2018-06-27	$56.89	$57.30	$56.89	$57.30	$48.96	2,244
2018-06-26	$56.69	$56.69	$55.80	$56.45	$48.23	1,931
2018-06-25	$55.11	$56.08	$55.11	$55.61	$47.51	1,853
2018-06-22	$57.13	$57.86	$57.05	$57.46	$49.10	3,651
2018-06-21	$54.93	$56.00	$54.93	$56.00	$47.85	2,078
2018-06-20	$54.70	$54.70	$54.70	$54.70	$46.74	949
2018-06-19	$56.73	$57.25	$56.61	$57.02	$48.72	2,350
2018-06-18	$57.55	$57.55	$57.44	$57.44	$49.08	1,505
2018-06-15	$58.15	$58.15	$57.78	$57.78	$49.37	1,545
2018-06-14	$58.25	$59.25	$58.25	$58.87	$50.30	1,827
2018-06-13	$59.25	$59.45	$58.88	$59.45	$50.80	1,234
2018-06-12	$59.90	$59.98	$59.72	$59.95	$51.22	1,298
2018-06-11	$60.55	$60.57	$60.55	$60.57	$51.75	467
2018-06-08	$59.50	$60.02	$59.13	$60.02	$51.28	1,711
2018-06-07	$60.80	$60.80	$60.28	$60.28	$51.50	812
2018-06-06	$57.93	$58.17	$57.80	$57.96	$49.52	11,560
2018-06-05	$55.50	$55.72	$55.50	$55.72	$47.61	1,170
2018-06-04	$57.25	$57.76	$57.19	$57.42	$49.06	1,455
2018-06-01	$57.52	$58.80	$57.46	$58.12	$49.66	10,765
2018-05-31	$58.00	$58.15	$57.27	$57.72	$49.32	3,646
2018-05-30	$57.88	$58.35	$57.34	$57.34	$48.99	2,852
2018-05-29	$56.67	$57.04	$56.11	$57.04	$48.74	2,209
2018-05-25	$58.00	$58.13	$58.00	$58.13	$48.53	459
2018-05-24	$60.51	$60.93	$60.51	$60.93	$50.87	1,975
2018-05-23	$63.97	$63.97	$63.97	$63.97	$53.41	503
2018-05-22	$63.23	$63.97	$62.98	$63.97	$53.41	1,181
2018-05-21	$64.05	$64.05	$63.60	$63.60	$53.10	882
2018-05-18	$63.60	$64.29	$63.60	$64.29	$53.68	728
2018-05-17	$65.55	$65.55	$65.55	$65.55	$54.73	461
2018-05-16	$65.55	$65.55	$65.55	$65.55	$54.73	451
2018-05-15	$65.55	$65.55	$65.55	$65.55	$54.73	700
2018-05-14	$64.92	$64.92	$64.92	$64.92	$54.20	245
2018-05-11	$64.92	$64.92	$64.92	$64.92	$54.20	113
2018-05-10	$64.85	$64.92	$64.85	$64.92	$54.20	1,008
2018-05-09	$64.05	$64.71	$63.83	$63.83	$53.29	1,584
2018-05-08	$62.78	$64.13	$62.78	$64.12	$53.53	3,130
2018-05-07	$62.28	$62.36	$62.16	$62.36	$52.07	1,037
2018-05-04	$62.70	$62.99	$62.70	$62.97	$52.57	1,792
2018-05-03	$62.45	$62.89	$62.45	$62.89	$52.51	618
2018-05-02	$61.43	$61.68	$61.43	$61.64	$51.46	1,468
2018-05-01	$61.96	$62.11	$61.75	$62.11	$51.86	1,975
2018-04-30	$62.26	$62.65	$62.26	$62.31	$52.02	2,948
2018-04-27	$61.89	$62.03	$61.89	$62.03	$51.79	892
2018-04-26	$62.18	$62.65	$62.12	$62.12	$51.86	9,349
2018-04-25	$61.76	$62.22	$61.70	$62.17	$51.91	1,969
2018-04-24	$62.50	$62.50	$62.50	$62.50	$52.18	256
2018-04-23	$63.23	$63.23	$62.50	$62.50	$52.18	1,239
2018-04-20	$62.55	$62.87	$62.33	$62.87	$52.49	2,926
2018-04-19	$62.04	$62.04	$62.04	$62.04	$51.80	745
2018-04-18	$61.51	$61.84	$61.51	$61.84	$51.63	887
2018-04-17	$61.44	$61.44	$61.44	$61.44	$51.30	975
2018-04-16	$60.83	$61.40	$60.78	$61.40	$51.26	871
2018-04-13	$60.46	$60.46	$60.46	$60.46	$50.48	3,179
2018-04-12	$59.56	$59.82	$59.56	$59.63	$49.79	1,323
2018-04-11	$59.50	$60.19	$59.50	$60.07	$50.15	2,702
2018-04-10	$60.30	$60.90	$60.30	$60.62	$50.61	799
2018-04-09	$58.84	$58.98	$58.65	$58.79	$49.08	1,794
2018-04-06	$61.13	$61.13	$60.32	$60.32	$50.36	642
2018-04-05	$59.20	$59.20	$59.20	$59.20	$49.43	498
2018-04-04	$59.05	$59.20	$58.00	$59.20	$49.43	2,209
2018-04-03	$58.33	$58.71	$57.92	$58.32	$48.69	1,763
2018-04-02	$58.72	$58.72	$58.72	$58.72	$49.03	682
2018-03-29	$57.98	$58.55	$57.98	$58.33	$48.70	1,427
2018-03-28	$58.13	$58.76	$58.13	$58.18	$48.58	1,675
2018-03-27	$58.51	$59.05	$57.66	$57.66	$48.14	2,362
2018-03-26	$58.33	$59.03	$58.33	$58.51	$48.85	2,734
2018-03-23	$58.36	$58.36	$57.40	$57.79	$48.25	823
2018-03-22	$59.30	$59.30	$58.21	$58.75	$49.05	1,254
2018-03-21	$59.64	$59.64	$59.39	$59.58	$49.74	1,817
2018-03-20	$59.40	$59.40	$59.12	$59.12	$49.36	1,224
2018-03-19	$57.69	$58.70	$57.69	$58.44	$48.79	1,146
2018-03-16	$58.83	$58.83	$58.83	$58.83	$49.12	506
2018-03-15	$56.89	$56.89	$56.45	$56.45	$47.13	890
2018-03-14	$55.85	$55.85	$55.85	$55.85	$46.63	885
2018-03-13	$57.65	$57.73	$57.04	$57.04	$47.62	1,904
2018-03-12	$58.39	$58.39	$58.39	$58.39	$48.75	598
2018-03-09	$58.46	$58.46	$58.46	$58.46	$48.81	1,034
2018-03-08	$58.44	$58.44	$58.44	$58.44	$48.79	238
2018-03-07	$58.43	$58.44	$57.87	$58.44	$48.79	1,427
2018-03-06	$59.41	$59.45	$59.41	$59.41	$49.60	1,329
2018-03-05	$57.69	$58.60	$57.69	$58.60	$48.93	954
2018-03-02	$55.90	$56.59	$55.12	$56.59	$47.25	2,527
2018-03-01	$57.20	$57.23	$56.85	$57.23	$47.78	1,464
2018-02-28	$57.46	$58.19	$57.25	$57.25	$47.80	1,819
2018-02-27	$58.40	$59.05	$58.40	$59.05	$49.30	2,132
2018-02-26	$59.34	$59.73	$59.34	$59.73	$49.87	1,577
2018-02-23	$58.52	$58.52	$58.25	$58.33	$48.70	3,109
2018-02-22	$59.50	$59.50	$59.50	$59.50	$49.68	472
2018-02-21	$59.14	$59.85	$59.04	$59.85	$49.97	1,158
2018-02-20	$60.09	$60.35	$60.00	$60.35	$50.39	1,090
2018-02-16	$59.90	$59.90	$59.86	$59.86	$49.98	541
2018-02-15	$59.55	$59.55	$58.74	$58.74	$49.04	1,187
2018-02-14	$57.56	$58.44	$57.56	$58.31	$48.68	1,632
2018-02-13	$58.50	$58.50	$58.24	$58.27	$48.65	14,249
2018-02-12	$57.53	$57.53	$57.53	$57.53	$48.03	603
2018-02-09	$56.75	$56.75	$56.34	$56.34	$47.04	1,299
2018-02-08	$58.87	$58.87	$58.35	$58.35	$48.72	1,443
2018-02-07	$61.03	$61.07	$60.00	$60.00	$50.09	2,611
2018-02-06	$60.55	$60.58	$59.00	$60.39	$50.42	3,572
2018-02-05	$61.88	$61.93	$60.99	$60.99	$50.92	1,412
2018-02-02	$62.87	$62.87	$62.40	$62.52	$52.20	2,472
2018-02-01	$64.69	$64.76	$64.46	$64.63	$53.96	3,235
2018-01-31	$65.10	$65.12	$64.54	$64.54	$53.89	8,052
2018-01-30	$66.13	$66.13	$65.71	$65.71	$54.86	785
2018-01-29	$67.99	$67.99	$67.42	$67.52	$56.37	2,275
2018-01-26	$68.95	$68.95	$68.60	$68.60	$57.28	1,091
2018-01-25	$68.22	$68.22	$67.68	$67.97	$56.75	2,198
2018-01-24	$68.69	$68.69	$68.69	$68.69	$57.35	463
2018-01-23	$67.57	$67.74	$67.57	$67.74	$56.56	1,118
2018-01-22	$67.43	$67.43	$67.43	$67.43	$56.30	135
2018-01-19	$67.43	$67.43	$67.43	$67.43	$56.30	304
2018-01-18	$68.28	$68.74	$68.28	$68.54	$57.22	2,248
2018-01-17	$68.30	$68.30	$68.13	$68.13	$56.88	569
2018-01-16	$67.42	$67.46	$67.35	$67.46	$56.32	2,176
2018-01-12	$67.99	$68.07	$67.94	$68.07	$56.83	2,667
2018-01-11	$67.48	$67.76	$67.40	$67.76	$56.57	1,825
2018-01-10	$66.83	$67.50	$66.83	$67.50	$56.36	789
2018-01-09	$65.60	$65.60	$65.21	$65.55	$54.73	1,006
2018-01-08	$65.90	$66.01	$65.18	$65.41	$54.61	3,968
2018-01-05	$66.35	$66.63	$66.35	$66.63	$55.63	1,264
2018-01-04	$66.25	$66.54	$66.25	$66.31	$55.36	2,223
2018-01-03	$65.23	$65.87	$65.23	$65.87	$55.00	960
2018-01-02	$64.54	$64.90	$64.54	$64.90	$54.19	1,982
2017-12-29	$63.51	$63.70	$63.37	$63.37	$52.91	1,294
2017-12-28	$64.52	$64.52	$64.35	$64.35	$53.73	1,174
2017-12-27	$63.32	$63.42	$63.32	$63.42	$52.95	1,006
2017-12-26	$65.00	$65.00	$65.00	$65.00	$54.27	844
2017-12-22	$64.47	$64.90	$64.47	$64.90	$54.19	544
2017-12-21	$64.57	$64.57	$64.57	$64.57	$53.91	676
2017-12-20	$62.99	$63.04	$62.85	$63.04	$52.63	806
2017-12-19	$61.52	$62.01	$61.36	$61.70	$51.51	1,959
2017-12-18	$61.79	$62.36	$61.56	$62.24	$51.97	1,370
2017-12-15	$60.15	$60.15	$58.35	$58.61	$48.93	2,986
2017-12-14	$61.15	$61.15	$61.15	$61.15	$51.05	1,107
2017-12-13	$60.28	$60.86	$60.28	$60.86	$50.81	1,824
2017-12-12	$61.18	$61.64	$61.18	$61.56	$51.40	1,890
2017-12-11	$63.44	$63.44	$63.39	$63.39	$52.93	1,569
2017-12-08	$62.33	$62.60	$62.20	$62.60	$52.27	1,258
2017-12-07	$62.39	$62.39	$62.39	$62.39	$52.09	568
2017-12-06	$62.85	$62.85	$62.75	$62.85	$52.47	2,156
2017-12-05	$63.00	$63.00	$62.23	$62.51	$52.19	829
2017-12-04	$62.77	$62.77	$62.22	$62.22	$51.95	891
2017-12-01	$62.72	$62.72	$62.72	$62.72	$52.37	169
2017-11-30	$62.55	$62.55	$62.49	$62.49	$52.17	1,021
2017-11-29	$61.70	$61.92	$61.67	$61.67	$51.49	1,030
2017-11-28	$61.65	$61.65	$61.65	$61.65	$51.47	335
2017-11-27	$61.40	$61.40	$61.40	$61.40	$51.26	417
2017-11-24	$61.35	$61.35	$61.35	$61.35	$51.22	248
2017-11-22	$61.48	$61.67	$61.35	$61.35	$51.22	722
2017-11-21	$61.16	$61.16	$60.33	$60.80	$50.76	1,697
2017-11-20	$60.75	$60.75	$60.26	$60.29	$50.34	5,152
2017-11-17	$60.18	$60.84	$60.18	$60.84	$50.80	4,401
2017-11-16	$60.40	$60.40	$60.40	$60.40	$50.43	1,540
2017-11-15	$60.80	$60.89	$60.60	$60.89	$50.84	4,574
2017-11-14	$62.69	$62.74	$62.26	$62.37	$52.07	36,097
2017-11-13	$61.94	$61.94	$61.74	$61.74	$51.55	375
2017-11-10	$61.91	$61.91	$61.54	$61.68	$51.50	1,712
2017-11-09	$60.85	$60.85	$60.85	$60.85	$50.80	257
2017-11-08	$61.79	$61.79	$61.79	$61.79	$51.59	63
2017-11-07	$61.60	$61.79	$61.60	$61.79	$51.59	343
2017-11-06	$61.01	$61.01	$61.01	$61.01	$50.94	13
2017-11-03	$61.01	$61.01	$61.01	$61.01	$50.94	102
2017-11-02	$61.33	$61.33	$61.33	$61.33	$51.21	661
2017-11-01	$58.70	$58.70	$58.70	$58.70	$49.01	24
2017-10-31	$58.70	$58.70	$58.70	$58.70	$49.01	119
2017-10-30	$58.70	$58.70	$58.70	$58.70	$49.01	51
2017-10-27	$58.71	$58.71	$58.70	$58.70	$49.01	1,479
2017-10-26	$58.65	$58.65	$58.47	$58.47	$48.82	300
2017-10-25	$58.87	$58.87	$58.87	$58.87	$49.15	433
2017-10-24	$59.94	$59.94	$59.94	$59.94	$50.04	236
2017-10-23	$60.44	$60.44	$59.94	$59.94	$50.04	15,469
2017-10-20	$59.88	$59.88	$59.88	$59.88	$49.99	123
2017-10-19	$60.39	$60.39	$60.39	$60.39	$50.42	11
2017-10-18	$60.39	$60.39	$60.39	$60.39	$50.42	76
2017-10-17	$60.39	$60.39	$60.39	$60.39	$50.42	114
2017-10-16	$61.00	$61.00	$61.00	$61.00	$50.93	109
2017-10-13	$60.66	$61.00	$60.66	$61.00	$50.93	704
2017-10-12	$56.82	$56.82	$56.82	$56.82	$47.44	39
2017-10-11	$56.82	$56.82	$56.82	$56.82	$47.44	26
2017-10-10	$56.82	$56.82	$56.82	$56.82	$47.44	22
2017-10-09	$56.33	$56.82	$56.33	$56.82	$47.44	246
2017-10-06	$56.39	$56.39	$56.39	$56.39	$47.08	26
2017-10-05	$56.33	$56.45	$56.20	$56.39	$47.08	1,875
2017-10-04	$56.44	$56.44	$56.36	$56.36	$47.06	879
2017-10-03	$58.15	$58.15	$58.15	$58.15	$48.55	37
2017-10-02	$58.15	$58.15	$58.15	$58.15	$48.55	18
2017-09-29	$58.15	$58.15	$58.15	$58.15	$48.55	122
2017-09-28	$58.38	$58.38	$58.38	$58.38	$48.74	159
2017-09-27	$58.38	$58.38	$58.38	$58.38	$48.74	302
2017-09-26	$58.81	$58.81	$58.66	$58.66	$48.98	274
2017-09-25	$59.00	$59.05	$58.93	$58.93	$49.20	534
2017-09-22	$58.18	$58.18	$58.18	$58.18	$48.58	132
2017-09-21	$58.18	$58.18	$58.18	$58.18	$48.58	104
2017-09-20	$58.24	$58.24	$57.99	$58.18	$48.58	430
2017-09-19	$57.96	$58.10	$57.96	$58.10	$48.51	856
2017-09-18	$57.59	$57.60	$57.40	$57.40	$47.92	1,263
2017-09-15	$57.10	$57.10	$57.10	$57.10	$47.67	38
2017-09-14	$56.88	$57.10	$56.88	$57.10	$47.67	330
2017-09-13	$56.89	$56.89	$56.89	$56.89	$47.50	39
2017-09-12	$56.98	$57.06	$56.89	$56.89	$47.50	492
2017-09-11	$57.41	$57.51	$57.40	$57.51	$48.02	1,041
2017-09-08	$57.66	$57.66	$57.66	$57.66	$48.14	1,766
2017-09-07	$58.57	$58.57	$58.57	$58.57	$48.90	715
2017-09-06	$57.15	$57.15	$57.15	$57.15	$47.72	437
2017-09-05	$58.08	$58.08	$57.94	$57.94	$48.37	862
2017-09-01	$55.05	$55.05	$55.05	$55.05	$45.96	17
2017-08-31	$55.05	$55.05	$55.05	$55.05	$45.96	82
2017-08-30	$55.05	$55.05	$55.05	$55.05	$45.96	141
2017-08-29	$55.05	$55.05	$55.05	$55.05	$45.96	112
2017-08-28	$55.05	$55.05	$55.05	$55.05	$45.96	7
2017-08-25	$55.05	$55.05	$55.05	$55.05	$45.96	74
2017-08-24	$55.05	$55.05	$55.05	$55.05	$45.96	43
2017-08-23	$55.05	$55.05	$55.05	$55.05	$45.96	191
2017-08-22	$54.13	$54.13	$54.13	$54.13	$45.19	206
2017-08-21	$54.13	$54.44	$54.13	$54.44	$45.45	235
2017-08-18	$54.16	$54.16	$54.16	$54.16	$45.22	0
2017-08-17	$54.16	$54.16	$54.16	$54.16	$45.22	316
2017-08-16	$54.24	$54.24	$54.24	$54.24	$45.29	468
2017-08-15	$55.19	$55.19	$55.19	$55.19	$46.08	103
2017-08-14	$55.19	$55.19	$55.19	$55.19	$46.08	52
2017-08-11	$55.19	$55.19	$55.19	$55.19	$46.08	300
2017-08-10	$57.64	$57.64	$57.64	$57.64	$48.12	50
2017-08-09	$57.64	$57.64	$57.64	$57.64	$48.12	537
2017-08-08	$57.56	$57.56	$57.56	$57.56	$48.06	156
2017-08-07	$57.49	$57.49	$57.49	$57.49	$48.00	25
2017-08-04	$57.49	$57.49	$57.49	$57.49	$48.00	6
2017-08-03	$57.49	$57.49	$57.49	$57.49	$48.00	89
2017-08-02	$57.49	$57.49	$57.49	$57.49	$48.00	206
2017-08-01	$57.49	$57.49	$57.49	$57.49	$48.00	305
2017-07-31	$56.78	$56.78	$56.78	$56.78	$47.41	237
2017-07-28	$57.32	$57.32	$57.32	$57.32	$47.86	95
2017-07-27	$57.32	$57.32	$57.32	$57.32	$47.86	204
2017-07-26	$56.19	$56.19	$56.19	$56.19	$46.91	114
2017-07-25	$56.19	$56.19	$56.19	$56.19	$46.91	244
2017-07-24	$55.07	$55.07	$55.07	$55.07	$45.98	105
2017-07-21	$55.07	$55.07	$55.07	$55.07	$45.98	92
2017-07-20	$55.07	$55.07	$55.07	$55.07	$45.98	141
2017-07-19	$55.07	$55.07	$54.80	$55.07	$45.98	564
2017-07-18	$55.17	$55.17	$55.10	$55.10	$46.00	964
2017-07-17	$54.09	$54.09	$54.09	$54.09	$45.16	64
2017-07-14	$54.09	$54.09	$54.09	$54.09	$45.16	150
2017-07-13	$54.20	$54.20	$54.09	$54.09	$45.16	456
2017-07-12	$53.29	$53.39	$53.28	$53.39	$44.58	3,170
2017-07-11	$51.40	$52.41	$51.40	$52.39	$43.74	2,463
2017-07-10	$51.65	$51.65	$51.65	$51.65	$43.12	234
2017-07-07	$51.19	$51.19	$51.19	$51.19	$42.74	146
2017-07-06	$51.19	$51.19	$51.19	$51.19	$42.74	570
2017-07-05	$51.19	$51.19	$51.19	$51.19	$42.74	1,492
2017-07-03	$52.26	$52.26	$52.26	$52.26	$43.63	153
2017-06-30	$52.36	$52.36	$51.67	$52.26	$43.63	1,570
2017-06-29	$52.40	$52.40	$52.40	$52.40	$43.75	1,042
2017-06-28	$52.83	$52.97	$52.83	$52.97	$44.23	3,517
2017-06-27	$52.29	$52.29	$52.29	$52.29	$43.66	0
2017-06-26	$52.29	$52.29	$52.29	$52.29	$43.66	0
2017-06-23	$52.29	$52.29	$52.29	$52.29	$43.66	0
2017-06-22	$52.29	$52.29	$52.29	$52.29	$43.66	0
2017-06-21	$52.29	$52.29	$52.29	$52.29	$43.66	220
2017-06-20	$51.65	$51.65	$51.65	$51.65	$43.12	600
2017-06-19	$53.01	$53.01	$53.01	$53.01	$44.26	1,142
2017-06-16	$50.91	$50.94	$50.91	$50.94	$42.53	1,407
2017-06-15	$52.47	$52.70	$52.47	$52.70	$44.00	354
2017-06-14	$54.47	$54.48	$53.13	$53.13	$44.36	777
2017-06-13	$54.54	$54.84	$54.54	$54.84	$45.79	3,397
2017-06-12	$53.98	$53.98	$53.98	$53.98	$45.07	639
2017-06-09	$53.68	$53.68	$53.63	$53.63	$44.78	983
2017-06-08	$53.47	$53.47	$53.47	$53.47	$44.64	486
2017-06-07	$54.01	$54.60	$54.01	$54.06	$45.14	6,486
2017-06-06	$53.43	$53.73	$53.43	$53.73	$43.74	3,619
2017-06-05	$52.15	$52.15	$51.88	$51.95	$42.29	2,820
2017-06-02	$52.09	$52.09	$52.09	$52.09	$42.40	33
2017-06-01	$52.03	$52.13	$51.98	$52.09	$42.40	1,994
2017-05-31	$52.05	$52.05	$52.03	$52.03	$42.35	617
2017-05-30	$53.82	$53.82	$53.82	$53.82	$43.81	97
2017-05-26	$53.39	$53.82	$53.39	$53.82	$43.03	940
2017-05-25	$55.10	$55.10	$54.80	$54.80	$43.81	758
2017-05-24	$54.88	$55.07	$54.88	$55.07	$44.03	1,343
2017-05-23	$54.87	$55.02	$54.87	$54.97	$43.95	410
2017-05-22	$55.96	$56.16	$55.95	$56.12	$44.86	1,170
2017-05-19	$53.72	$53.81	$53.72	$53.73	$42.95	840
2017-05-18	$51.04	$51.89	$51.04	$51.64	$41.28	980
2017-05-17	$51.11	$51.11	$51.11	$51.11	$40.86	241
2017-05-16	$52.30	$52.34	$51.83	$51.83	$41.44	1,571
2017-05-15	$49.65	$49.65	$49.65	$49.65	$39.69	299
2017-05-12	$45.92	$45.92	$45.92	$45.92	$36.71	0
2017-05-11	$45.92	$45.92	$45.92	$45.92	$36.71	158
2017-05-10	$46.37	$46.37	$46.37	$46.37	$37.07	31
2017-05-09	$46.50	$46.50	$46.37	$46.37	$37.07	704
2017-05-08	$46.26	$46.26	$46.26	$46.26	$36.98	98
2017-05-05	$46.26	$46.26	$46.26	$46.26	$36.98	8
2017-05-04	$46.26	$46.26	$46.26	$46.26	$36.98	255
2017-05-03	$46.18	$46.18	$45.88	$45.88	$36.68	3,677
2017-05-02	$46.50	$46.83	$46.50	$46.70	$37.33	3,134
2017-05-01	$46.02	$46.02	$46.02	$46.02	$36.79	40
2017-04-28	$45.66	$46.16	$45.66	$46.02	$36.79	1,945
2017-04-27	$42.80	$42.85	$42.80	$42.85	$34.26	416
2017-04-26	$42.90	$42.90	$42.90	$42.90	$34.30	280
2017-04-25	$42.75	$43.00	$42.75	$43.00	$34.38	945
2017-04-24	$42.28	$42.30	$42.27	$42.27	$33.79	895
2017-04-21	$41.36	$41.36	$41.36	$41.36	$33.06	113
2017-04-20	$41.52	$41.52	$41.36	$41.36	$33.06	425
2017-04-19	$41.69	$41.69	$41.21	$41.21	$32.95	1,082
2017-04-18	$41.97	$41.97	$41.95	$41.95	$33.54	486
2017-04-17	$42.07	$42.07	$42.07	$42.07	$33.63	23
2017-04-13	$42.07	$42.07	$42.07	$42.07	$33.63	218
2017-04-12	$41.85	$41.85	$41.85	$41.85	$33.46	272
2017-04-11	$41.80	$41.80	$41.80	$41.80	$33.42	318
2017-04-10	$41.44	$41.49	$41.44	$41.46	$33.14	1,264
2017-04-07	$41.08	$41.08	$41.08	$41.08	$32.84	85
2017-04-06	$41.08	$41.08	$41.08	$41.08	$32.84	195
2017-04-05	$41.26	$41.26	$41.03	$41.03	$32.80	941
2017-04-04	$39.53	$39.53	$39.53	$39.53	$31.60	130
2017-04-03	$39.53	$39.53	$39.53	$39.53	$31.60	0
2017-03-31	$39.53	$39.53	$39.53	$39.53	$31.60	1,400
2017-03-30	$40.15	$40.15	$40.15	$40.15	$32.10	200
2017-03-29	$39.16	$39.35	$39.16	$39.35	$31.46	600
2017-03-28	$38.61	$38.61	$38.61	$38.61	$30.87	300
2017-03-27	$39.22	$39.22	$39.22	$39.22	$31.35	0
2017-03-24	$39.22	$39.22	$39.22	$39.22	$31.35	0
2017-03-23	$39.22	$39.22	$39.22	$39.22	$31.35	0
2017-03-22	$39.22	$39.22	$39.22	$39.22	$31.35	0
2017-03-21	$39.29	$39.29	$39.22	$39.22	$31.35	300
2017-03-20	$39.11	$39.13	$39.11	$39.13	$31.28	1,000
2017-03-17	$39.32	$39.32	$39.32	$39.32	$31.43	400
2017-03-16	$40.02	$40.02	$40.02	$40.02	$31.99	1,100
2017-03-15	$38.74	$38.74	$38.74	$38.74	$30.97	200
2017-03-14	$39.36	$39.36	$39.36	$39.36	$31.47	0
2017-03-13	$39.36	$39.36	$39.36	$39.36	$31.47	0
2017-03-10	$39.36	$39.36	$39.36	$39.36	$31.47	100
2017-03-09	$38.61	$38.61	$38.53	$38.53	$30.80	300
2017-03-08	$38.87	$38.88	$38.78	$38.78	$31.00	600
2017-03-07	$39.00	$39.00	$38.83	$38.83	$31.04	600
2017-03-06	$38.67	$38.67	$38.67	$38.67	$30.91	0
2017-03-03	$38.67	$38.67	$38.67	$38.67	$30.91	0
2017-03-02	$38.67	$38.67	$38.67	$38.67	$30.91	0
2017-03-01	$38.67	$38.67	$38.67	$38.67	$30.91	200
2017-02-28	$38.22	$38.25	$38.22	$38.25	$30.58	300
2017-02-27	$38.36	$38.36	$38.36	$38.36	$30.67	0
2017-02-24	$38.36	$38.36	$38.36	$38.36	$30.67	1,100
2017-02-23	$37.35	$37.35	$37.35	$37.35	$29.86	0
2017-02-22	$37.35	$37.35	$37.35	$37.35	$29.86	200
2017-02-21	$37.48	$37.48	$37.48	$37.48	$29.96	300
2017-02-17	$37.05	$37.34	$37.05	$37.34	$29.85	2,800
2017-02-16	$36.09	$36.20	$36.09	$36.20	$28.94	400
2017-02-15	$35.19	$35.19	$35.19	$35.19	$28.13	0
2017-02-14	$35.19	$35.19	$35.19	$35.19	$28.13	100
2017-02-13	$35.70	$35.70	$35.70	$35.70	$28.54	0
2017-02-10	$35.59	$35.70	$35.59	$35.70	$28.54	1,100
2017-02-09	$35.34	$35.34	$35.34	$35.34	$28.25	300
2017-02-08	$34.89	$34.89	$34.89	$34.89	$27.89	500
2017-02-07	$35.92	$35.92	$35.92	$35.92	$28.72	0
2017-02-06	$35.92	$35.92	$35.92	$35.92	$28.72	0
2017-02-03	$35.92	$35.92	$35.92	$35.92	$28.72	200
2017-02-02	$35.82	$35.82	$35.82	$35.82	$28.64	300
2017-02-01	$35.88	$35.88	$35.88	$35.88	$28.68	37
2017-01-31	$35.88	$35.88	$35.88	$35.88	$28.68	42
2017-01-30	$35.88	$35.88	$35.88	$35.88	$28.68	54
2017-01-27	$35.88	$35.88	$35.88	$35.88	$28.68	234
2017-01-26	$36.01	$36.01	$36.01	$36.01	$28.78	527
2017-01-25	$36.35	$36.35	$36.35	$36.35	$29.06	231
2017-01-24	$35.66	$35.66	$35.66	$35.66	$28.51	745
2017-01-23	$35.77	$35.77	$35.77	$35.77	$28.60	260
2017-01-20	$36.29	$36.29	$36.29	$36.29	$29.01	427
2017-01-19	$36.06	$36.06	$36.06	$36.06	$28.83	132
2017-01-18	$36.06	$36.06	$36.06	$36.06	$28.83	505
2017-01-17	$36.30	$36.30	$36.30	$36.30	$29.02	212
2017-01-13	$35.76	$35.76	$35.76	$35.76	$28.59	46
2017-01-12	$35.76	$35.76	$35.76	$35.76	$28.59	170
2017-01-11	$35.76	$35.76	$35.76	$35.76	$28.59	145
2017-01-10	$35.89	$35.90	$35.76	$35.76	$28.59	1,470
2017-01-09	$35.88	$35.88	$35.81	$35.81	$28.63	1,497
2017-01-06	$36.60	$36.60	$36.60	$36.60	$29.26	240
2017-01-05	$36.41	$36.54	$36.40	$36.48	$29.16	4,254
2017-01-04	$35.82	$36.22	$35.82	$36.22	$28.96	1,661
2017-01-03	$36.52	$36.52	$36.22	$36.22	$28.95	467
2016-12-30	$35.46	$35.46	$35.46	$35.46	$28.35	263
2016-12-29	$36.06	$36.36	$36.06	$36.36	$29.07	1,159
2016-12-28	$35.30	$35.30	$35.26	$35.26	$28.19	582
2016-12-27	$35.62	$35.62	$35.62	$35.62	$28.47	44
2016-12-23	$35.35	$35.62	$35.35	$35.62	$28.47	590
2016-12-22	$35.24	$35.24	$35.24	$35.24	$28.17	164
2016-12-21	$35.56	$35.57	$35.56	$35.57	$28.44	1,120
2016-12-20	$35.37	$35.50	$35.32	$35.50	$28.38	3,522
2016-12-19	$34.91	$34.91	$34.86	$34.86	$27.87	345
2016-12-16	$35.61	$35.61	$35.61	$35.61	$28.47	399
2016-12-15	$34.15	$34.15	$34.15	$34.15	$27.30	148
2016-12-14	$34.10	$34.69	$34.10	$34.69	$27.73	15,446
2016-12-13	$34.26	$34.45	$34.26	$34.45	$27.54	1,317
2016-12-12	$33.97	$33.97	$33.47	$33.65	$26.90	1,762
2016-12-09	$33.47	$33.47	$33.40	$33.40	$26.70	985
2016-12-08	$33.31	$33.34	$32.96	$33.15	$26.50	10,620
2016-12-07	$33.48	$33.48	$33.39	$33.39	$26.69	877
2016-12-06	$33.01	$33.04	$32.73	$32.73	$26.17	582
2016-12-05	$32.78	$32.78	$32.78	$32.78	$26.21	166
2016-12-01	$32.42	$32.42	$32.28	$32.28	$25.81	613
2016-11-30	$32.12	$32.12	$32.12	$32.12	$25.68	322
2016-11-29	$31.56	$31.56	$31.56	$31.56	$25.23	0
2016-11-28	$31.56	$31.56	$31.56	$31.56	$25.23	105
2016-11-25	$31.95	$31.95	$31.95	$31.95	$25.54	0
2016-11-23	$31.95	$31.95	$31.95	$31.95	$25.54	843
2016-11-22	$31.79	$31.79	$31.79	$31.79	$25.41	566
2016-11-21	$31.33	$31.33	$31.17	$31.22	$24.96	1,397
2016-11-18	$31.44	$31.44	$31.44	$31.44	$25.14	0
2016-11-17	$31.44	$31.44	$31.44	$31.44	$25.14	0
2016-11-16	$31.44	$31.44	$31.44	$31.44	$25.14	0
2016-11-15	$31.44	$31.44	$31.44	$31.44	$25.14	325
2016-11-14	$31.97	$31.97	$31.97	$31.97	$25.56	0
2016-11-11	$31.97	$31.97	$31.97	$31.97	$25.56	0
2016-11-10	$31.97	$31.97	$31.97	$31.97	$25.56	135
2016-11-09	$31.15	$31.15	$31.15	$31.15	$24.90	0
2016-11-08	$31.15	$31.15	$31.15	$31.15	$24.90	0
2016-11-07	$31.15	$31.15	$31.15	$31.15	$24.90	194
2016-11-04	$31.18	$31.18	$30.98	$30.98	$24.77	571
2016-11-03	$31.38	$31.55	$31.38	$31.55	$25.22	649
2016-11-02	$31.27	$31.32	$31.18	$31.32	$25.04	4,705
2016-11-01	$31.00	$31.29	$30.89	$30.89	$24.69	3,135
2016-10-31	$31.25	$31.25	$31.25	$31.25	$24.98	901
2016-10-28	$31.47	$31.47	$31.47	$31.47	$25.16	407
2016-10-27	$31.12	$31.30	$31.12	$31.29	$25.01	5,265
2016-10-26	$30.81	$30.81	$30.34	$30.34	$24.26	5,671
2016-10-25	$30.81	$30.81	$30.81	$30.81	$24.63	877
2016-10-24	$30.45	$30.45	$30.45	$30.45	$24.34	175
2016-10-21	$30.22	$30.22	$30.22	$30.22	$24.16	128
2016-10-20	$29.95	$29.95	$29.93	$29.93	$23.93	419
2016-10-19	$30.48	$30.48	$30.41	$30.41	$24.31	1,513
2016-10-18	$30.45	$30.45	$30.45	$30.45	$24.34	498
2016-10-17	$29.97	$29.97	$29.97	$29.97	$23.96	379
2016-10-14	$29.97	$29.97	$29.97	$29.97	$23.96	0
2016-10-13	$29.70	$29.97	$29.70	$29.97	$23.96	2,229
2016-10-12	$29.60	$29.60	$29.60	$29.60	$23.66	105
2016-10-11	$29.42	$29.42	$29.42	$29.42	$23.52	290
2016-10-10	$28.69	$28.69	$28.69	$28.69	$22.94	35
2016-10-07	$28.69	$28.69	$28.69	$28.69	$22.94	188
2016-10-06	$29.02	$29.02	$29.02	$29.02	$23.20	212
2016-10-05	$28.78	$28.78	$28.78	$28.78	$23.00	56
2016-10-04	$28.72	$28.78	$28.72	$28.78	$23.00	2,045
2016-10-03	$28.24	$28.24	$28.24	$28.24	$22.58	125
2016-09-30	$28.52	$28.83	$28.52	$28.83	$23.05	871
2016-09-29	$27.50	$27.50	$27.50	$27.50	$21.98	0
2016-09-28	$27.60	$27.60	$27.50	$27.50	$21.98	1,267
2016-09-27	$27.33	$27.33	$27.06	$27.06	$21.63	842
2016-09-26	$28.40	$28.40	$28.40	$28.40	$22.70	66
2016-09-23	$28.40	$28.40	$28.40	$28.40	$22.70	11
2016-09-22	$28.40	$28.40	$28.40	$28.40	$22.70	581
2016-09-21	$28.49	$28.49	$28.49	$28.49	$22.78	139
2016-09-20	$28.49	$28.49	$28.49	$28.49	$22.78	115
2016-09-19	$28.49	$28.49	$28.49	$28.49	$22.78	4
2016-09-16	$28.49	$28.49	$28.49	$28.49	$22.78	23
2016-09-15	$28.49	$28.49	$28.49	$28.49	$22.78	382
2016-09-14	$27.93	$27.93	$27.93	$27.93	$22.33	100
2016-09-13	$28.12	$28.23	$28.01	$28.23	$22.57	1,362
2016-09-12	$28.81	$28.81	$28.81	$28.81	$23.03	73
2016-09-09	$28.81	$28.81	$28.81	$28.81	$23.03	5
2016-09-08	$28.81	$28.81	$28.81	$28.81	$23.03	11
2016-09-07	$28.81	$28.81	$28.81	$28.81	$23.03	42
2016-09-06	$28.75	$28.81	$28.75	$28.81	$23.03	2,610
2016-09-02	$27.89	$27.89	$27.89	$27.89	$22.30	112
2016-09-01	$27.89	$27.89	$27.89	$27.89	$22.30	37
2016-08-31	$27.84	$27.89	$27.84	$27.89	$22.30	1,410
2016-08-30	$27.75	$27.75	$27.75	$27.75	$22.18	191
2016-08-29	$27.30	$27.75	$27.29	$27.75	$22.18	4,781
2016-08-26	$27.87	$27.87	$27.74	$27.74	$22.18	813
2016-08-25	$28.89	$28.89	$28.89	$28.89	$23.10	39
2016-08-24	$28.89	$28.89	$28.89	$28.89	$23.10	8
2016-08-23	$28.89	$28.89	$28.89	$28.89	$23.10	36
2016-08-22	$28.89	$28.89	$28.89	$28.89	$23.10	34
2016-08-19	$28.89	$28.89	$28.89	$28.89	$23.10	3
2016-08-18	$28.89	$28.89	$28.89	$28.89	$23.10	23
2016-08-17	$28.89	$28.89	$28.89	$28.89	$23.10	15
2016-08-16	$28.89	$28.89	$28.89	$28.89	$23.10	337
2016-08-15	$28.36	$28.36	$28.07	$28.07	$22.44	5,020
2016-08-12	$28.28	$28.28	$28.28	$28.28	$22.61	922
2016-08-11	$27.86	$27.86	$27.86	$27.86	$22.27	395
2016-08-10	$26.36	$26.36	$26.36	$26.36	$21.07	15
2016-08-09	$26.36	$26.36	$26.36	$26.36	$21.07	434
2016-08-08	$26.62	$26.62	$26.62	$26.62	$21.28	1,050
2016-08-05	$26.11	$26.37	$25.85	$26.37	$21.08	1,678
2016-08-04	$25.72	$25.93	$25.72	$25.93	$20.73	1,882
2016-08-03	$25.42	$25.42	$25.42	$25.42	$20.32	227
2016-08-02	$25.75	$25.75	$25.75	$25.75	$20.59	715
2016-08-01	$26.31	$26.54	$26.31	$26.54	$21.22	441
2016-07-29	$26.09	$26.09	$26.09	$26.09	$20.86	3,888
2016-07-28	$26.03	$26.03	$26.03	$26.03	$20.81	69
2016-07-27	$26.03	$26.03	$26.03	$26.03	$20.81	1,759
2016-07-26	$26.80	$26.80	$26.80	$26.80	$21.43	7,044
2016-07-25	$26.80	$26.80	$26.80	$26.80	$21.43	99
2016-07-22	$26.80	$26.80	$26.80	$26.80	$21.43	11
2016-07-21	$26.80	$26.80	$26.80	$26.80	$21.43	39
2016-07-20	$26.80	$26.80	$26.80	$26.80	$21.43	878
2016-07-19	$28.08	$28.08	$28.08	$28.08	$22.45	301
2016-07-18	$28.08	$28.08	$28.08	$28.08	$22.45	154
2016-07-15	$28.12	$28.12	$28.12	$28.12	$22.48	100
2016-07-14	$28.96	$28.96	$28.96	$28.96	$23.15	342
2016-07-13	$27.48	$27.48	$27.48	$27.48	$21.97	180
2016-07-12	$27.48	$27.48	$27.48	$27.48	$21.97	137
2016-07-11	$27.48	$27.48	$27.48	$27.48	$21.97	101
2016-07-08	$27.22	$27.22	$27.22	$27.22	$21.76	631
2016-07-07	$26.95	$27.43	$26.95	$27.37	$21.88	738
2016-07-06	$28.10	$28.10	$28.10	$28.10	$22.46	166
2016-07-05	$28.10	$28.10	$28.10	$28.10	$22.46	31
2016-07-01	$28.10	$28.10	$28.10	$28.10	$22.46	202
2016-06-30	$26.57	$26.57	$26.57	$26.57	$21.24	441
2016-06-29	$26.57	$26.57	$26.57	$26.57	$21.24	130
2016-06-28	$26.57	$26.57	$26.57	$26.57	$21.24	438
2016-06-27	$26.56	$26.56	$26.14	$26.14	$20.90	273
2016-06-24	$28.81	$28.81	$28.81	$28.81	$23.03	107
2016-06-23	$28.81	$28.81	$28.81	$28.81	$23.03	459
2016-06-22	$28.36	$28.36	$28.36	$28.36	$22.67	0
2016-06-21	$28.36	$28.36	$28.36	$28.36	$22.67	79
2016-06-20	$28.33	$28.36	$28.33	$28.36	$22.67	737
2016-06-17	$26.86	$26.86	$26.86	$26.86	$21.47	211
2016-06-16	$26.86	$26.86	$26.86	$26.86	$21.47	372
2016-06-15	$26.68	$26.68	$26.68	$26.68	$21.33	652
2016-06-14	$26.90	$26.90	$26.90	$26.90	$21.51	175
2016-06-13	$27.90	$27.90	$27.90	$27.90	$22.30	589
2016-06-10	$27.81	$27.81	$27.67	$27.77	$22.20	1,208
2016-06-09	$28.35	$28.35	$28.35	$28.35	$22.66	176
2016-06-08	$29.21	$29.21	$29.21	$29.21	$23.35	202
2016-06-07	$28.59	$28.59	$28.59	$28.59	$22.86	247
2016-06-06	$27.20	$27.20	$27.20	$27.20	$21.74	107
2016-06-03	$27.20	$27.20	$27.20	$27.20	$21.74	29
2016-06-02	$27.20	$27.20	$27.20	$27.20	$20.88	797
2016-06-01	$27.35	$27.35	$27.35	$27.35	$21.00	162
2016-05-31	$28.24	$28.24	$28.24	$28.24	$21.68	13
2016-05-27	$28.24	$28.24	$28.24	$28.24	$21.68	0
2016-05-26	$28.24	$28.24	$28.24	$28.24	$21.68	40
2016-05-25	$28.83	$28.83	$28.24	$28.24	$21.68	687
2016-05-24	$28.05	$28.05	$28.05	$28.05	$20.94	117
2016-05-23	$28.05	$28.05	$28.05	$28.05	$20.94	106
2016-05-20	$28.05	$28.05	$28.05	$28.05	$20.94	242
2016-05-19	$29.38	$29.38	$29.38	$29.38	$21.93	76
2016-05-18	$29.38	$29.38	$29.38	$29.38	$21.93	64
2016-05-17	$29.36	$29.38	$29.36	$29.38	$21.93	849
2016-05-16	$28.81	$28.81	$28.81	$28.81	$21.51	115
2016-05-13	$29.11	$29.11	$28.81	$28.81	$21.51	723
2016-05-12	$30.02	$30.02	$29.23	$29.23	$21.82	285
2016-05-11	$28.89	$28.89	$28.54	$28.54	$21.31	304
2016-05-10	$29.55	$29.55	$29.55	$29.55	$22.06	21
2016-05-09	$29.55	$29.55	$29.55	$29.55	$22.06	35
2016-05-06	$29.55	$29.55	$29.55	$29.55	$22.06	63
2016-05-05	$29.55	$29.55	$29.55	$29.55	$22.06	0
2016-05-04	$29.55	$29.55	$29.55	$29.55	$22.06	33
2016-05-03	$29.55	$29.55	$29.55	$29.55	$22.06	85
2016-05-02	$29.55	$29.55	$29.55	$29.55	$22.06	0
2016-04-29	$29.55	$29.55	$29.55	$29.55	$22.06	0
2016-04-28	$29.55	$29.55	$29.55	$29.55	$22.06	0
2016-04-27	$29.55	$29.55	$29.55	$29.55	$22.06	171
2016-04-26	$29.00	$29.00	$29.00	$29.00	$21.65	0
2016-04-25	$29.00	$29.00	$29.00	$29.00	$21.65	0
2016-04-22	$29.00	$29.00	$29.00	$29.00	$21.65	0
2016-04-21	$29.00	$29.00	$29.00	$29.00	$21.65	913
2016-04-20	$28.64	$28.64	$28.64	$28.64	$21.38	0
2016-04-19	$27.99	$28.64	$27.99	$28.64	$21.38	597
2016-04-18	$28.93	$28.93	$28.93	$28.93	$21.60	36
2016-04-15	$28.93	$28.93	$28.93	$28.93	$21.60	163
2016-04-14	$28.93	$28.93	$28.93	$28.93	$21.60	4,807
2016-04-13	$28.10	$28.10	$28.10	$28.10	$20.98	1,539
2016-04-12	$27.65	$27.65	$27.65	$27.65	$20.64	1,385
2016-04-11	$27.20	$27.20	$27.20	$27.20	$20.31	0
2016-04-08	$27.20	$27.20	$27.20	$27.20	$20.31	253
2016-04-07	$27.92	$27.92	$27.92	$27.92	$20.84	40
2016-04-06	$27.92	$27.92	$27.92	$27.92	$20.84	109
2016-04-05	$27.92	$27.92	$27.92	$27.92	$20.84	139
2016-04-04	$27.92	$27.92	$27.92	$27.92	$20.84	8
2016-04-01	$27.92	$27.92	$27.92	$27.92	$20.84	0
2016-03-31	$27.92	$27.92	$27.92	$27.92	$20.84	0
2016-03-30	$27.92	$27.92	$27.92	$27.92	$20.84	505
2016-03-29	$26.20	$26.20	$26.20	$26.20	$19.56	525
2016-03-28	$27.04	$27.04	$27.04	$27.04	$20.19	1,078
2016-03-24	$27.78	$27.78	$27.78	$27.78	$20.74	0
2016-03-23	$27.78	$27.78	$27.78	$27.78	$20.74	92
2016-03-22	$27.78	$27.78	$27.78	$27.78	$20.74	300
2016-03-21	$29.17	$29.17	$29.17	$29.17	$21.78	2
2016-03-18	$29.17	$29.17	$29.17	$29.17	$21.78	80
2016-03-17	$28.65	$29.17	$28.65	$29.17	$21.78	280
2016-03-16	$28.56	$28.56	$28.56	$28.56	$21.32	0
2016-03-15	$28.56	$28.56	$28.56	$28.56	$21.32	19
2016-03-14	$28.56	$28.56	$28.56	$28.56	$21.32	0
2016-03-11	$28.56	$28.56	$28.56	$28.56	$21.32	24
2016-03-10	$28.56	$28.56	$28.56	$28.56	$21.32	18
2016-03-09	$28.56	$28.56	$28.56	$28.56	$21.32	227
2016-03-08	$28.02	$28.02	$28.02	$28.02	$20.92	186
2016-03-07	$27.69	$27.69	$27.69	$27.69	$20.67	57
2016-03-04	$26.39	$27.69	$26.35	$27.69	$20.67	2,414
2016-03-03	$27.00	$27.36	$27.00	$27.36	$20.42	320
2016-03-02	$25.65	$25.65	$25.65	$25.65	$19.15	40
2016-03-01	$25.65	$26.48	$25.65	$25.65	$19.15	851
2016-02-29	$25.03	$25.03	$25.03	$25.03	$18.69	424
2016-02-26	$25.14	$25.14	$25.14	$25.14	$18.77	211
2016-02-25	$24.80	$24.80	$24.80	$24.80	$18.51	272
2016-02-24	$25.30	$25.89	$25.30	$25.89	$19.33	1,660
2016-02-23	$25.59	$26.07	$25.10	$25.10	$18.74	1,658
2016-02-22	$26.96	$26.96	$26.27	$26.27	$19.61	626
2016-02-19	$27.31	$27.31	$27.31	$27.31	$20.39	72
2016-02-18	$27.31	$27.31	$27.31	$27.31	$20.39	294
2016-02-17	$27.35	$27.74	$27.31	$27.31	$20.39	2,806
2016-02-16	$26.69	$26.69	$26.55	$26.55	$19.82	1,305
2016-02-12	$25.29	$26.15	$25.29	$25.97	$19.39	5,227
2016-02-11	$24.41	$24.57	$24.21	$24.21	$18.07	788
2016-02-10	$24.86	$24.86	$24.59	$24.59	$18.36	693
2016-02-09	$25.40	$25.57	$25.03	$25.47	$19.01	5,450
2016-02-08	$25.81	$26.02	$25.77	$25.77	$19.24	5,297
2016-02-05	$26.45	$26.45	$26.23	$26.23	$19.58	1,599
2016-02-04	$26.11	$26.32	$26.05	$26.16	$19.53	1,628
2016-02-03	$24.76	$25.65	$24.66	$25.54	$19.07	4,512
2016-02-02	$24.64	$24.83	$24.54	$24.69	$18.43	3,862
2016-02-01	$25.29	$25.52	$25.29	$25.44	$18.99	4,560
2016-01-29	$25.70	$25.70	$25.65	$25.65	$19.15	1,571
2016-01-28	$25.62	$25.75	$25.48	$25.48	$19.02	2,426
2016-01-27	$25.05	$25.09	$24.94	$24.95	$18.63	1,710
2016-01-26	$24.40	$25.00	$24.37	$24.92	$18.60	11,953
2016-01-25	$24.34	$24.59	$23.39	$23.39	$17.46	7,556
2016-01-22	$24.58	$24.58	$24.20	$24.30	$18.14	10,077
2016-01-21	$23.06	$23.69	$22.81	$23.23	$17.34	12,473
2016-01-20	$23.24	$23.49	$23.13	$23.49	$17.53	15,577
2016-01-19	$23.98	$24.04	$23.78	$23.82	$17.78	5,700
2016-01-15	$24.27	$24.27	$24.00	$24.00	$17.92	1,402
2016-01-14	$24.35	$25.51	$24.35	$25.38	$18.94	6,710
2016-01-13	$25.13	$25.13	$25.02	$25.02	$18.68	1,474
2016-01-12	$25.15	$25.25	$24.96	$25.25	$18.85	9,123
2016-01-11	$25.90	$25.90	$25.49	$25.49	$19.02	2,855
2016-01-08	$25.79	$25.79	$25.79	$25.79	$19.25	401
2016-01-07	$26.26	$27.55	$26.26	$27.55	$20.57	1,874
2016-01-06	$27.18	$27.46	$27.18	$27.23	$20.33	769
2016-01-05	$27.72	$27.99	$27.64	$27.72	$20.69	2,535
2016-01-04	$27.80	$27.89	$27.80	$27.85	$20.79	1,373
2015-12-31	$28.70	$28.74	$28.70	$28.74	$21.45	1,157
2015-12-30	$28.62	$28.63	$28.47	$28.47	$21.25	1,948
2015-12-29	$28.67	$28.70	$28.54	$28.70	$21.42	3,618
2015-12-28	$28.86	$29.08	$28.86	$29.08	$21.71	1,526
2015-12-24	$28.94	$29.00	$28.74	$28.88	$21.56	806
2015-12-23	$28.95	$29.00	$28.78	$28.91	$21.58	847
2015-12-22	$28.06	$28.41	$27.99	$28.41	$21.21	4,930
2015-12-21	$27.37	$27.62	$27.34	$27.62	$20.62	2,805
2015-12-18	$27.50	$27.73	$27.44	$27.47	$20.51	48,963
2015-12-17	$27.57	$27.62	$27.27	$27.42	$20.47	126,125
2015-12-16	$28.66	$28.90	$28.23	$28.90	$21.57	7,651
2015-12-15	$28.34	$28.34	$27.90	$27.94	$20.85	16,270
2015-12-14	$26.81	$27.09	$26.81	$26.93	$20.10	2,173
2015-12-11	$27.80	$27.80	$27.51	$27.51	$20.54	891
2015-12-10	$28.32	$28.76	$28.32	$28.76	$21.47	931
2015-12-09	$27.73	$28.15	$27.55	$27.60	$20.60	5,071
2015-12-08	$27.00	$27.70	$26.33	$27.70	$20.68	1,583
2015-12-07	$27.59	$27.62	$27.15	$27.35	$20.42	8,156
2015-12-04	$28.05	$28.09	$27.94	$28.09	$20.97	1,131
2015-12-03	$29.11	$29.23	$28.76	$29.23	$21.82	2,951
2015-12-02	$28.95	$28.95	$28.69	$28.75	$21.46	741
2015-12-01	$28.95	$29.02	$28.85	$29.02	$21.66	1,542
2015-11-30	$28.05	$28.05	$28.05	$28.05	$20.94	99
2015-11-27	$28.05	$28.05	$28.05	$28.05	$20.94	139
2015-11-25	$27.64	$28.04	$27.64	$28.04	$20.93	2,771
2015-11-24	$28.24	$28.24	$28.14	$28.23	$21.07	2,067
2015-11-23	$27.75	$27.88	$27.75	$27.88	$20.81	3,141
2015-11-20	$28.16	$28.16	$28.10	$28.14	$21.01	3,468
2015-11-19	$28.42	$28.50	$28.42	$28.50	$21.28	478
2015-11-18	$28.03	$28.22	$27.87	$28.22	$21.07	1,263
2015-11-17	$27.25	$27.28	$27.02	$27.11	$20.24	4,029
2015-11-16	$26.85	$27.04	$26.85	$26.95	$20.12	1,947
2015-11-13	$26.56	$26.68	$26.41	$26.68	$19.92	1,843
2015-11-12	$26.96	$27.16	$26.96	$27.00	$20.16	3,680
2015-11-11	$27.63	$27.63	$27.52	$27.52	$20.54	736
2015-11-10	$27.67	$27.79	$27.59	$27.79	$20.75	1,590
2015-11-09	$27.69	$27.90	$27.69	$27.90	$20.83	1,560
2015-11-06	$27.77	$27.95	$27.77	$27.95	$20.86	2,649
2015-11-05	$27.86	$27.86	$27.86	$27.86	$20.80	610
2015-11-04	$27.82	$27.93	$27.74	$27.74	$20.70	2,407
2015-11-03	$27.62	$27.73	$27.56	$27.73	$20.70	1,880
2015-11-02	$26.93	$27.18	$26.93	$27.18	$20.29	1,357
2015-10-30	$26.71	$26.97	$26.71	$26.97	$20.13	4,668
2015-10-29	$26.50	$26.59	$26.50	$26.59	$19.85	510
2015-10-28	$27.12	$27.12	$26.42	$26.42	$19.72	806
2015-10-27	$26.73	$26.73	$26.45	$26.45	$19.75	2,521
2015-10-26	$28.15	$28.15	$28.15	$28.15	$21.01	317
2015-10-23	$27.95	$28.21	$27.91	$28.21	$21.06	1,296
2015-10-22	$27.98	$28.34	$27.97	$28.31	$21.13	3,929
2015-10-21	$28.20	$28.20	$28.20	$28.20	$21.05	1,384
2015-10-20	$28.17	$28.34	$28.04	$28.04	$20.93	1,919
2015-10-19	$27.87	$27.97	$27.87	$27.97	$20.88	4,880
2015-10-16	$29.18	$29.18	$28.82	$29.00	$21.65	2,448
2015-10-15	$28.62	$28.64	$28.62	$28.64	$21.38	624
2015-10-14	$28.48	$28.74	$28.48	$28.74	$21.45	3,410
2015-10-13	$28.27	$28.27	$27.80	$27.80	$20.75	2,785
2015-10-12	$28.80	$28.80	$28.30	$28.30	$21.12	855
2015-10-09	$28.27	$28.27	$28.27	$28.27	$21.10	476
2015-10-08	$27.54	$27.54	$27.54	$27.54	$20.56	819
2015-10-07	$27.51	$27.92	$27.46	$27.92	$20.84	8,017
2015-10-06	$26.88	$27.36	$26.88	$27.08	$20.21	3,977
2015-10-05	$26.15	$26.18	$26.14	$26.14	$19.51	692
2015-10-02	$25.55	$25.98	$25.53	$25.81	$19.27	6,006
2015-10-01	$25.15	$25.15	$24.35	$24.98	$18.65	7,170
2015-09-30	$24.26	$24.30	$24.09	$24.16	$18.04	12,012
2015-09-29	$23.72	$24.07	$23.64	$23.67	$17.67	23,339
2015-09-28	$23.59	$23.59	$23.42	$23.42	$17.48	1,137
2015-09-25	$24.17	$24.28	$23.95	$23.97	$17.89	1,449
2015-09-24	$23.84	$24.00	$23.84	$23.87	$17.82	1,977
2015-09-23	$24.19	$24.33	$23.98	$23.98	$17.90	4,641
2015-09-22	$24.14	$24.16	$23.98	$24.10	$17.99	7,801
2015-09-21	$24.41	$24.41	$24.32	$24.32	$18.16	1,292
2015-09-18	$24.98	$25.01	$24.89	$24.89	$18.58	2,006
2015-09-17	$25.62	$25.78	$25.62	$25.78	$19.25	589
2015-09-16	$25.44	$25.54	$25.26	$25.26	$18.86	3,121
2015-09-15	$24.69	$24.84	$24.51	$24.79	$18.51	18,839
2015-09-14	$24.23	$24.45	$24.23	$24.34	$18.17	7,410
2015-09-11	$24.40	$24.46	$24.30	$24.46	$18.26	4,133
2015-09-10	$24.20	$24.78	$24.20	$24.65	$18.40	12,650
2015-09-09	$24.81	$24.83	$24.65	$24.70	$18.44	3,750
2015-09-08	$24.83	$25.11	$24.83	$25.11	$18.74	2,787
2015-09-04	$24.87	$24.93	$24.87	$24.93	$18.61	1,077
2015-09-03	$25.78	$25.78	$25.49	$25.51	$19.04	1,575
2015-09-02	$25.49	$25.57	$25.35	$25.57	$19.09	2,598
2015-09-01	$25.74	$25.74	$25.36	$25.42	$18.97	4,855

OMV AG (OMVKY) News Headlines

Recent OMV AG (OMVKY) News

Similar Companies to OMV AG (OMVKY) 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	--	--	--

OMV AG (OMVKY) Exchange: PINK