PORSCHE AUTOMOBIL HG (POAHF) Stock

Data as of May 3, 2024

$52.80 ($1.80) 3.53%

PORSCHE AUTOMOBIL HG - Daily Information

Click for more stock information on PORSCHE AUTOMOBIL HG.

Daily Information	Data
Date	May 3, 2024
Open	$53.45
Previous Close	$52.80
High	$53.45
Low	$52.25
Adjusted Open	$53.45
Previous Adjusted Close	$52.80
Adjusted High	$53.45
Adjusted Low	$52.25

About PORSCHE AUTOMOBIL HG (POAHF)

No Description Available

Invest in PORSCHE AUTOMOBIL HG (POAHF)

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

Invest with as little as $5.

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

Historical Stock Data for PORSCHE AUTOMOBIL HG (POAHF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$53.45	$53.45	$52.25	$52.80	$52.80	74
2024-05-02	$51.56	$51.56	$50.91	$51.00	$51.00	497
2024-05-01	$51.06	$51.50	$51.06	$51.50	$51.50	78
2024-04-30	$52.10	$52.10	$50.08	$50.85	$50.85	6,832
2024-04-29	$53.70	$53.70	$52.31	$52.44	$52.44	365
2024-04-26	$53.03	$55.02	$52.76	$54.23	$54.23	62
2024-04-25	$52.49	$53.42	$51.77	$53.42	$53.42	56
2024-04-24	$52.29	$53.33	$52.29	$53.33	$53.33	2,002
2024-04-23	$52.06	$53.21	$52.06	$53.21	$53.21	122
2024-04-22	$52.50	$52.50	$51.30	$52.06	$52.06	1,905
2024-04-19	$51.35	$53.00	$51.30	$51.30	$51.30	381
2024-04-18	$52.35	$53.03	$52.22	$53.03	$53.03	1,025
2024-04-17	$51.84	$53.00	$51.84	$52.33	$52.33	271
2024-04-16	$51.95	$52.45	$51.95	$52.21	$52.21	330
2024-04-15	$54.62	$54.62	$53.70	$53.97	$53.97	116
2024-04-12	$55.00	$55.00	$53.54	$54.00	$54.00	1,027
2024-04-11	$54.25	$54.90	$54.25	$54.77	$54.77	401
2024-04-10	$56.20	$56.20	$55.20	$55.23	$55.23	869
2024-04-09	$57.10	$57.10	$55.58	$56.08	$56.08	630
2024-04-08	$55.78	$56.75	$54.80	$55.01	$55.01	1,054
2024-04-05	$54.26	$54.26	$54.20	$54.20	$54.20	21
2024-04-04	$56.02	$56.02	$54.77	$54.77	$54.77	1,371
2024-04-03	$54.50	$54.50	$53.55	$53.85	$53.85	339
2024-04-02	$51.55	$52.72	$51.55	$52.40	$52.40	135
2024-04-01	$52.50	$53.04	$52.50	$53.04	$53.04	15
2024-03-28	$53.15	$53.42	$52.65	$53.42	$53.42	531
2024-03-27	$53.60	$53.69	$52.76	$53.48	$53.48	6,423
2024-03-26	$52.45	$53.36	$52.45	$53.25	$53.25	514
2024-03-25	$52.50	$52.72	$51.09	$52.64	$52.64	580
2024-03-22	$51.01	$53.14	$50.74	$52.36	$52.36	3,045
2024-03-21	$50.48	$53.14	$50.48	$52.80	$52.80	135
2024-03-20	$53.54	$53.72	$51.63	$51.63	$51.63	304
2024-03-19	$52.50	$52.79	$51.86	$52.79	$52.79	279
2024-03-18	$51.45	$51.51	$51.45	$51.51	$51.51	511
2024-03-15	$51.72	$51.72	$51.57	$51.63	$51.63	406
2024-03-14	$51.62	$51.62	$51.09	$51.50	$51.50	2,561
2024-03-13	$51.07	$52.74	$51.05	$52.24	$52.24	463
2024-03-12	$51.60	$53.71	$51.60	$53.71	$53.71	1,064
2024-03-11	$49.99	$51.27	$49.99	$51.27	$51.27	127
2024-03-08	$51.36	$51.46	$50.60	$50.99	$50.99	606
2024-03-07	$52.20	$52.20	$51.23	$51.40	$51.40	307
2024-03-06	$53.25	$53.25	$51.55	$51.99	$51.99	433
2024-03-05	$52.34	$52.45	$52.34	$52.45	$52.45	30
2024-03-04	$52.32	$53.09	$51.75	$52.43	$52.43	241
2024-03-01	$51.07	$53.50	$51.07	$53.17	$53.17	275
2024-02-29	$52.60	$53.75	$52.60	$53.00	$53.00	43
2024-02-28	$53.24	$53.24	$53.24	$53.24	$53.24	8
2024-02-27	$54.15	$54.15	$53.45	$53.45	$53.45	296
2024-02-26	$53.50	$53.73	$52.22	$53.73	$53.73	64
2024-02-23	$52.29	$53.41	$52.29	$53.29	$53.29	408
2024-02-22	$52.00	$52.00	$51.70	$51.70	$51.70	1,478
2024-02-21	$49.94	$49.94	$48.87	$49.20	$49.20	500
2024-02-20	$48.95	$49.51	$48.29	$48.85	$48.85	2,980
2024-02-16	$50.74	$51.18	$50.50	$50.50	$50.50	748
2024-02-15	$49.60	$50.38	$49.60	$50.19	$50.19	458
2024-02-14	$49.50	$49.50	$49.00	$49.00	$49.00	1,333
2024-02-13	$49.08	$50.00	$49.08	$50.00	$50.00	155
2024-02-12	$49.55	$50.31	$49.55	$50.01	$50.01	289
2024-02-09	$49.75	$50.02	$49.05	$49.67	$49.67	271
2024-02-08	$49.50	$49.50	$49.50	$49.50	$49.50	100
2024-02-07	$50.00	$50.00	$48.70	$49.53	$49.53	224
2024-02-06	$49.57	$49.57	$49.00	$49.13	$49.13	142
2024-02-05	$50.02	$50.02	$48.86	$48.86	$48.86	236
2024-02-02	$51.77	$51.77	$49.81	$49.84	$49.84	504
2024-02-01	$49.66	$50.41	$49.47	$50.41	$50.41	1,881
2024-01-31	$49.06	$49.06	$49.06	$49.06	$49.06	0
2024-01-30	$49.07	$49.89	$49.06	$49.06	$49.06	135
2024-01-29	$49.55	$49.88	$48.56	$49.88	$49.88	979
2024-01-26	$49.46	$49.46	$49.25	$49.25	$49.25	45
2024-01-25	$49.56	$49.56	$48.62	$48.76	$48.76	2,863
2024-01-24	$50.10	$50.42	$50.10	$50.42	$50.42	343
2024-01-23	$48.63	$49.57	$48.63	$49.04	$49.04	68
2024-01-22	$46.95	$48.30	$46.95	$47.43	$47.43	553
2024-01-19	$48.06	$48.06	$46.84	$47.19	$47.19	435
2024-01-18	$47.29	$48.70	$47.29	$47.35	$47.35	32
2024-01-17	$47.79	$47.90	$47.27	$47.90	$47.90	385
2024-01-16	$48.55	$49.02	$47.61	$48.91	$48.91	277
2024-01-12	$49.39	$50.12	$48.95	$49.56	$49.56	926
2024-01-11	$51.00	$51.00	$50.51	$50.51	$50.51	58
2024-01-10	$50.24	$51.21	$50.24	$50.57	$50.57	338
2024-01-09	$51.03	$51.07	$50.16	$50.39	$50.39	3,709
2024-01-08	$51.03	$51.03	$51.03	$51.03	$51.03	100
2024-01-05	$50.35	$50.50	$50.00	$50.50	$50.50	440
2024-01-04	$50.88	$50.88	$50.50	$50.50	$50.50	150
2024-01-03	$50.39	$50.39	$50.36	$50.36	$50.36	158
2024-01-02	$50.64	$51.43	$50.64	$51.43	$51.43	466
2023-12-29	$50.50	$51.50	$50.50	$50.98	$50.98	289
2023-12-28	$51.44	$51.74	$50.59	$51.47	$51.47	1,131
2023-12-27	$52.90	$52.90	$51.52	$52.09	$52.09	461
2023-12-26	$52.43	$52.43	$51.30	$51.86	$51.86	272
2023-12-22	$50.76	$51.16	$50.76	$51.16	$51.16	279
2023-12-21	$51.40	$51.40	$50.75	$51.40	$51.40	7,464
2023-12-20	$51.70	$51.70	$50.56	$51.00	$51.00	5,356
2023-12-19	$51.36	$53.65	$51.00	$52.18	$52.18	1,211
2023-12-18	$53.00	$53.00	$52.25	$52.25	$52.25	1,826
2023-12-15	$53.16	$53.16	$52.60	$52.78	$52.78	853
2023-12-14	$53.20	$53.72	$52.50	$52.80	$52.80	1,678
2023-12-13	$50.96	$51.42	$50.29	$50.70	$50.70	1,569
2023-12-12	$50.30	$51.00	$50.30	$50.73	$50.73	1,337
2023-12-11	$50.60	$50.70	$50.46	$50.70	$50.70	1,907
2023-12-08	$50.44	$50.60	$50.44	$50.60	$50.60	200
2023-12-07	$50.20	$50.53	$49.82	$50.10	$50.10	3,512
2023-12-06	$50.65	$51.74	$50.65	$51.01	$51.01	598
2023-12-05	$48.78	$49.43	$48.78	$48.87	$48.87	342
2023-12-04	$48.02	$49.50	$48.02	$49.34	$49.34	927
2023-12-01	$49.71	$49.90	$48.43	$48.43	$48.43	800
2023-11-30	$49.20	$50.19	$48.75	$48.75	$48.75	603
2023-11-29	$48.56	$50.32	$48.56	$50.00	$50.00	884
2023-11-28	$49.16	$49.16	$47.36	$47.36	$47.36	477
2023-11-27	$47.48	$49.00	$47.29	$47.90	$47.90	2,396
2023-11-24	$48.60	$48.60	$47.58	$47.58	$47.58	425
2023-11-22	$48.25	$49.08	$48.00	$49.08	$49.08	798
2023-11-21	$50.25	$50.34	$49.72	$49.76	$49.76	286
2023-11-20	$49.18	$51.58	$49.18	$50.65	$50.65	2,271
2023-11-17	$51.63	$51.63	$50.20	$50.25	$50.25	5,209
2023-11-16	$48.85	$50.25	$48.85	$49.35	$49.35	341
2023-11-15	$50.00	$51.53	$49.72	$50.25	$50.25	936
2023-11-14	$48.35	$50.00	$48.35	$48.93	$48.93	3,340
2023-11-13	$47.30	$47.58	$46.50	$47.56	$47.56	2,892
2023-11-10	$47.13	$47.15	$46.70	$47.15	$47.15	2,159
2023-11-09	$47.50	$48.00	$47.50	$47.98	$47.98	42
2023-11-08	$46.75	$48.08	$46.75	$47.60	$47.60	609
2023-11-07	$47.98	$48.00	$46.81	$46.98	$46.98	3,232
2023-11-06	$49.00	$49.00	$47.07	$47.99	$47.99	1,206
2023-11-03	$47.35	$48.90	$47.35	$48.90	$48.90	246
2023-11-02	$45.50	$47.62	$45.50	$46.45	$46.45	221
2023-11-01	$43.86	$44.88	$43.75	$43.75	$43.75	848
2023-10-31	$43.75	$44.85	$43.75	$44.50	$44.50	12,770
2023-10-30	$44.70	$45.00	$44.25	$44.25	$44.25	1,614
2023-10-27	$44.00	$45.39	$44.00	$44.77	$44.77	1,815
2023-10-26	$45.00	$46.05	$43.60	$46.00	$46.00	806
2023-10-25	$45.54	$46.52	$44.63	$45.52	$45.52	1,810
2023-10-24	$46.90	$46.90	$45.53	$45.53	$45.53	13
2023-10-23	$46.56	$46.82	$46.10	$46.36	$46.36	2,267
2023-10-20	$47.74	$47.74	$47.00	$47.00	$47.00	2,644
2023-10-19	$48.30	$48.30	$48.30	$48.30	$48.30	1
2023-10-18	$48.93	$48.93	$48.93	$48.93	$48.93	1,878
2023-10-17	$48.99	$49.27	$48.99	$49.27	$49.27	915
2023-10-16	$48.86	$49.50	$48.86	$49.30	$49.30	2,004
2023-10-13	$48.89	$48.89	$48.31	$48.60	$48.60	1,562
2023-10-12	$49.76	$49.82	$49.76	$49.82	$49.82	60
2023-10-11	$50.01	$50.67	$50.01	$50.67	$50.67	56
2023-10-10	$50.15	$50.15	$49.04	$49.52	$49.52	1,161
2023-10-09	$47.92	$48.59	$47.60	$47.60	$47.60	3,889
2023-10-06	$48.22	$48.86	$48.01	$48.72	$48.72	604
2023-10-05	$48.04	$48.45	$47.96	$47.96	$47.96	6,775
2023-10-04	$47.99	$48.44	$47.99	$48.32	$48.32	266
2023-10-03	$48.06	$48.77	$47.79	$47.79	$47.79	1,871
2023-10-02	$49.74	$49.74	$48.50	$48.50	$48.50	19,151
2023-09-29	$49.00	$49.88	$49.00	$49.87	$49.87	1,308
2023-09-28	$48.64	$49.20	$48.41	$48.60	$48.60	2,150
2023-09-27	$49.96	$49.96	$48.95	$49.00	$49.00	4,216
2023-09-26	$50.50	$50.50	$49.48	$49.90	$49.90	3,532
2023-09-25	$51.80	$51.80	$50.43	$51.62	$51.62	510
2023-09-22	$52.89	$52.89	$51.80	$51.80	$51.80	2,452
2023-09-21	$52.84	$53.13	$51.00	$51.00	$51.00	2,143
2023-09-20	$53.00	$53.21	$52.64	$52.64	$52.64	610
2023-09-19	$52.44	$52.44	$50.75	$51.68	$51.68	788
2023-09-18	$51.34	$51.73	$49.93	$50.83	$50.83	1,646
2023-09-15	$52.25	$52.25	$51.47	$51.47	$51.47	43
2023-09-14	$51.50	$51.91	$51.30	$51.91	$51.91	1,200
2023-09-13	$51.44	$52.86	$51.44	$52.00	$52.00	933
2023-09-12	$51.40	$53.36	$51.40	$52.55	$52.55	763
2023-09-11	$52.83	$52.83	$51.23	$51.60	$51.60	1,248
2023-09-08	$51.73	$51.73	$51.00	$51.00	$51.00	34
2023-09-07	$51.44	$52.20	$51.44	$51.99	$51.99	379
2023-09-06	$51.32	$52.78	$51.32	$52.02	$52.02	915
2023-09-05	$51.34	$54.00	$51.34	$54.00	$54.00	2,651
2023-09-01	$52.46	$54.01	$52.17	$53.04	$53.04	1,226
2023-08-31	$52.37	$55.25	$52.37	$52.45	$52.45	294
2023-08-30	$53.60	$54.41	$53.53	$54.00	$54.00	1,346
2023-08-29	$52.30	$54.00	$52.30	$53.75	$53.75	3,809
2023-08-28	$52.75	$53.25	$51.62	$53.25	$53.25	422
2023-08-25	$51.62	$53.60	$51.62	$52.96	$52.96	1,936
2023-08-24	$51.83	$53.85	$51.83	$53.85	$53.85	5,707
2023-08-23	$53.81	$54.33	$52.60	$52.76	$52.76	545
2023-08-22	$53.45	$54.28	$53.45	$53.80	$53.80	2,212
2023-08-21	$52.35	$54.35	$52.35	$53.45	$53.45	384
2023-08-18	$54.05	$54.84	$53.00	$53.80	$53.80	2,310
2023-08-17	$55.17	$55.70	$53.35	$55.70	$55.70	1,768
2023-08-16	$54.60	$55.30	$54.00	$54.00	$54.00	601
2023-08-15	$55.19	$56.56	$55.19	$55.37	$55.37	339
2023-08-14	$56.57	$56.57	$55.00	$56.14	$56.14	204
2023-08-11	$56.50	$56.53	$55.34	$55.75	$55.75	142
2023-08-10	$58.15	$58.15	$56.52	$56.52	$56.52	2,575
2023-08-09	$55.40	$57.33	$54.48	$55.98	$55.98	418
2023-08-08	$56.00	$56.00	$55.00	$55.40	$55.40	375
2023-08-07	$56.42	$58.52	$56.42	$57.60	$57.60	384
2023-08-04	$57.13	$58.63	$57.05	$57.11	$57.11	625
2023-08-03	$56.42	$58.15	$56.42	$57.70	$57.70	167
2023-08-02	$58.00	$58.85	$56.60	$57.86	$57.86	2,551
2023-08-01	$60.00	$60.00	$57.80	$58.38	$58.38	1,260
2023-07-31	$58.30	$60.63	$58.30	$59.09	$59.09	871
2023-07-28	$57.26	$60.00	$57.26	$57.92	$57.92	727
2023-07-27	$60.00	$60.13	$57.36	$59.00	$59.00	125
2023-07-26	$59.97	$60.29	$58.70	$59.32	$59.32	95
2023-07-25	$60.95	$60.95	$60.12	$60.72	$60.72	179
2023-07-24	$59.70	$60.82	$59.14	$60.82	$60.82	518
2023-07-21	$60.90	$60.90	$58.75	$59.60	$59.60	359
2023-07-20	$59.43	$60.39	$59.07	$59.99	$59.99	2,656
2023-07-19	$60.50	$60.73	$59.85	$60.73	$60.73	335
2023-07-18	$60.90	$60.90	$59.78	$60.34	$60.34	530
2023-07-17	$58.75	$60.99	$58.75	$60.90	$60.90	334
2023-07-14	$59.32	$60.81	$59.32	$60.00	$60.00	291
2023-07-13	$59.90	$60.60	$59.17	$60.33	$60.33	5,435
2023-07-12	$58.20	$59.99	$58.20	$59.06	$59.06	10,832
2023-07-11	$57.75	$58.25	$56.87	$58.25	$58.25	527
2023-07-10	$56.35	$58.15	$56.35	$57.05	$57.05	184
2023-07-07	$57.39	$58.08	$57.04	$57.48	$57.48	892
2023-07-06	$56.50	$56.79	$56.09	$56.79	$56.79	382
2023-07-05	$58.18	$58.20	$57.41	$57.59	$57.59	710
2023-07-03	$57.11	$59.29	$56.96	$57.71	$57.71	387
2023-06-30	$60.99	$61.55	$59.50	$60.19	$60.19	460
2023-06-29	$59.75	$61.12	$59.75	$61.12	$61.12	185
2023-06-28	$60.90	$61.21	$58.95	$59.65	$59.65	586
2023-06-27	$59.55	$59.80	$59.28	$59.49	$59.49	11,637
2023-06-26	$60.20	$60.20	$58.78	$59.55	$59.55	1,498
2023-06-23	$59.08	$59.25	$58.75	$58.80	$58.80	3,520
2023-06-22	$60.80	$60.80	$58.90	$60.10	$60.10	1,288
2023-06-21	$61.80	$61.82	$60.98	$61.00	$61.00	3,723
2023-06-20	$60.91	$63.13	$60.82	$61.74	$61.74	783
2023-06-16	$62.58	$63.33	$62.13	$62.73	$62.73	78
2023-06-15	$62.30	$63.05	$62.22	$62.86	$62.86	904
2023-06-14	$62.41	$63.19	$62.41	$62.58	$62.58	263
2023-06-13	$63.10	$63.10	$61.25	$62.35	$62.35	125
2023-06-12	$61.09	$61.55	$61.04	$61.04	$61.04	1,304
2023-06-09	$60.59	$60.73	$59.75	$60.34	$60.34	491
2023-06-08	$59.50	$60.33	$59.50	$60.01	$60.01	4,715
2023-06-07	$60.00	$60.00	$58.64	$58.95	$58.95	2,759
2023-06-06	$58.12	$59.14	$58.12	$58.51	$58.51	528
2023-06-05	$58.55	$58.89	$58.55	$58.89	$58.89	111
2023-06-02	$56.95	$58.66	$56.95	$58.39	$58.39	592
2023-06-01	$54.93	$56.70	$54.93	$56.43	$56.43	605
2023-05-31	$57.25	$57.25	$55.27	$55.30	$55.30	3,451
2023-05-30	$59.14	$59.14	$57.29	$58.51	$58.51	3,045
2023-05-26	$57.87	$58.79	$57.87	$58.34	$58.34	866
2023-05-25	$58.00	$58.00	$57.30	$57.76	$57.76	7,032
2023-05-24	$58.12	$58.78	$57.56	$58.17	$58.17	481
2023-05-23	$59.22	$60.42	$59.18	$59.85	$59.85	2,176
2023-05-22	$58.90	$59.59	$58.56	$59.14	$59.14	3,685
2023-05-19	$57.79	$58.75	$57.61	$57.61	$57.61	632
2023-05-18	$58.39	$58.39	$56.00	$56.80	$56.80	2,087
2023-05-17	$55.29	$55.66	$55.29	$55.66	$55.66	315
2023-05-16	$55.81	$55.81	$55.64	$55.64	$55.64	65
2023-05-15	$57.51	$57.51	$56.47	$56.82	$56.82	967
2023-05-12	$56.69	$57.57	$56.69	$56.90	$56.90	1,367
2023-05-11	$56.82	$57.39	$56.52	$56.67	$56.67	605
2023-05-10	$56.50	$56.68	$55.71	$55.71	$55.71	935
2023-05-09	$56.75	$56.75	$55.54	$56.55	$56.55	1,252
2023-05-08	$57.42	$57.42	$56.35	$56.93	$56.93	412
2023-05-05	$56.23	$56.84	$55.77	$56.84	$56.84	2,770
2023-05-04	$55.88	$55.88	$55.25	$55.44	$55.44	1,055
2023-05-03	$55.50	$55.50	$54.96	$55.28	$55.28	433
2023-05-02	$55.00	$56.00	$53.70	$55.25	$55.25	2,665
2023-05-01	$56.38	$56.38	$54.75	$54.75	$54.75	604
2023-04-28	$55.00	$56.00	$54.76	$56.00	$56.00	268
2023-04-27	$55.44	$55.44	$54.75	$55.09	$55.09	1,401
2023-04-26	$54.37	$54.61	$54.37	$54.61	$54.61	155
2023-04-25	$55.85	$55.85	$54.95	$55.04	$55.04	1,309
2023-04-24	$56.29	$56.29	$55.94	$56.12	$56.12	1,203
2023-04-21	$55.53	$56.28	$55.46	$55.73	$55.73	2,071
2023-04-20	$56.00	$56.00	$55.00	$55.99	$55.99	4,235
2023-04-19	$56.00	$57.94	$56.00	$57.94	$57.94	1,189
2023-04-18	$58.50	$58.50	$57.50	$57.70	$57.70	1,353
2023-04-17	$58.63	$58.63	$56.29	$57.15	$57.15	892
2023-04-14	$59.00	$59.20	$58.20	$58.69	$58.69	552
2023-04-13	$58.21	$58.66	$57.71	$58.17	$58.17	1,628
2023-04-12	$59.05	$59.05	$57.71	$57.92	$57.92	1,966
2023-04-11	$58.73	$58.73	$57.18	$57.29	$57.29	870
2023-04-10	$59.15	$59.15	$55.41	$58.14	$58.14	940
2023-04-06	$56.00	$58.30	$55.91	$58.00	$58.00	530
2023-04-05	$57.16	$57.16	$56.48	$56.54	$56.54	811
2023-04-04	$58.50	$58.50	$57.51	$57.51	$57.51	31,240
2023-04-03	$58.12	$58.13	$57.29	$57.55	$57.55	342
2023-03-31	$58.00	$58.00	$57.50	$57.57	$57.57	1,003
2023-03-30	$57.52	$58.64	$57.52	$58.00	$58.00	2,320
2023-03-29	$55.53	$57.24	$55.53	$56.20	$56.20	301
2023-03-28	$54.70	$55.84	$54.70	$55.84	$55.84	1,991
2023-03-27	$55.80	$57.53	$55.66	$55.66	$55.66	184
2023-03-24	$53.87	$55.74	$53.87	$55.00	$55.00	1,024
2023-03-23	$57.00	$57.17	$56.67	$57.01	$57.01	287
2023-03-22	$57.28	$57.54	$56.57	$56.57	$56.57	834
2023-03-21	$55.38	$56.75	$55.38	$56.00	$56.00	1,801
2023-03-20	$54.62	$54.69	$53.64	$53.64	$53.64	545
2023-03-17	$55.01	$55.01	$54.20	$54.89	$54.89	244
2023-03-16	$53.67	$55.64	$53.67	$55.00	$55.00	600
2023-03-15	$55.34	$56.01	$54.33	$56.01	$56.01	1,761
2023-03-14	$58.58	$59.45	$58.47	$58.90	$58.90	2,151
2023-03-13	$60.11	$60.11	$57.89	$59.43	$59.43	1,692
2023-03-10	$59.83	$62.08	$59.83	$61.33	$61.33	2,217
2023-03-09	$62.34	$62.50	$61.08	$62.00	$62.00	1,301
2023-03-08	$62.10	$63.36	$62.10	$62.79	$62.79	1,115
2023-03-07	$62.79	$62.79	$60.68	$61.30	$61.30	1,705
2023-03-06	$64.02	$64.02	$61.50	$62.25	$62.25	1,100
2023-03-03	$60.35	$61.85	$60.35	$61.35	$61.35	1,136
2023-03-02	$57.63	$57.75	$56.89	$57.44	$57.44	2,019
2023-03-01	$58.12	$58.12	$57.16	$57.16	$57.16	2,633
2023-02-28	$56.83	$57.40	$56.38	$56.62	$56.62	1,040
2023-02-27	$56.95	$57.07	$56.22	$57.07	$57.07	672
2023-02-24	$57.55	$57.55	$55.91	$56.95	$56.95	1,377
2023-02-23	$57.13	$59.67	$57.13	$59.08	$59.08	1,019
2023-02-22	$57.46	$58.87	$57.46	$58.26	$58.26	291
2023-02-21	$59.00	$59.28	$58.43	$59.28	$59.28	1,132
2023-02-17	$59.00	$59.86	$59.00	$59.86	$59.86	217
2023-02-16	$59.47	$59.90	$59.02	$59.90	$59.90	1,035
2023-02-15	$59.49	$59.49	$58.35	$59.44	$59.44	331
2023-02-14	$58.51	$60.14	$58.51	$60.04	$60.04	993
2023-02-13	$59.34	$59.53	$59.19	$59.53	$59.53	3,405
2023-02-10	$60.04	$60.79	$57.86	$59.68	$59.68	877
2023-02-09	$61.08	$61.39	$60.37	$61.03	$61.03	1,285
2023-02-08	$61.10	$61.10	$59.50	$59.50	$59.50	907
2023-02-07	$60.24	$61.44	$59.99	$60.82	$60.82	444
2023-02-06	$61.47	$61.65	$59.55	$61.43	$61.43	1,375
2023-02-03	$61.92	$64.49	$61.92	$63.36	$63.36	2,784
2023-02-02	$61.63	$63.35	$61.63	$62.09	$62.09	3,619
2023-02-01	$60.61	$60.61	$59.92	$60.18	$60.18	173
2023-01-31	$59.41	$60.00	$58.20	$59.92	$59.92	4,043
2023-01-30	$58.72	$59.67	$58.44	$58.96	$58.96	4,460
2023-01-27	$59.60	$60.26	$59.43	$60.26	$60.26	3,755
2023-01-26	$58.73	$59.89	$58.73	$59.52	$59.52	2,867
2023-01-25	$58.42	$59.62	$58.01	$58.67	$58.67	2,343
2023-01-24	$59.00	$59.64	$58.62	$59.25	$59.25	1,080
2023-01-23	$59.25	$60.41	$59.04	$60.41	$60.41	851
2023-01-20	$59.27	$59.67	$58.66	$59.25	$59.25	180
2023-01-19	$59.06	$59.69	$58.69	$59.35	$59.35	2,407
2023-01-18	$59.55	$59.84	$59.18	$59.18	$59.18	530
2023-01-17	$60.53	$60.53	$59.27	$59.65	$59.65	3,359
2023-01-13	$59.46	$60.21	$59.25	$60.21	$60.21	2,080
2023-01-12	$60.59	$60.59	$60.59	$60.59	$60.59	1
2023-01-11	$60.73	$61.50	$60.73	$61.50	$61.50	1,552
2023-01-10	$60.25	$61.47	$60.01	$61.47	$61.47	2,347
2023-01-09	$60.30	$60.61	$59.43	$60.42	$60.42	4,927
2023-01-06	$57.57	$59.00	$57.57	$58.74	$58.74	610
2023-01-05	$58.43	$58.43	$57.36	$57.36	$57.36	708
2023-01-04	$57.77	$58.00	$56.60	$57.40	$57.40	1,425
2023-01-03	$56.50	$56.58	$55.37	$56.25	$56.25	1,189
2022-12-30	$54.64	$55.14	$54.03	$54.03	$54.03	2,168
2022-12-29	$54.56	$55.62	$54.45	$55.62	$55.62	1,482
2022-12-28	$53.00	$53.50	$52.66	$52.66	$52.66	725
2022-12-27	$55.24	$55.61	$52.66	$53.60	$53.60	11,356
2022-12-23	$54.55	$54.55	$52.66	$52.66	$52.66	1,827
2022-12-22	$53.73	$55.01	$52.60	$52.60	$52.60	2,098
2022-12-21	$55.40	$55.72	$53.21	$55.00	$55.00	1,062
2022-12-20	$55.00	$55.28	$53.00	$55.28	$55.28	2,378
2022-12-19	$55.37	$55.65	$54.19	$55.59	$55.59	3,361
2022-12-16	$55.34	$56.09	$55.00	$55.10	$55.10	6,280
2022-12-15	$58.35	$58.35	$55.65	$55.85	$55.85	3,603
2022-12-14	$58.70	$59.30	$57.91	$58.47	$58.47	4,840
2022-12-13	$61.25	$61.25	$58.60	$58.78	$58.78	602
2022-12-12	$59.13	$59.89	$58.30	$58.65	$58.65	1,949
2022-12-09	$60.10	$60.70	$59.44	$60.70	$60.70	1,382
2022-12-08	$60.00	$60.48	$59.20	$60.48	$60.48	8,394
2022-12-07	$58.85	$62.60	$58.85	$59.50	$59.50	257
2022-12-06	$61.00	$61.80	$60.14	$61.80	$61.80	6,147
2022-12-05	$61.55	$62.63	$61.12	$61.13	$61.13	4,444
2022-12-02	$60.15	$62.21	$60.15	$61.11	$61.11	1,150
2022-12-01	$61.56	$61.72	$59.65	$60.50	$60.50	2,867
2022-11-30	$60.62	$61.66	$59.39	$61.66	$61.66	2,192
2022-11-29	$59.84	$60.60	$59.83	$60.60	$60.60	1,311
2022-11-28	$60.90	$60.90	$59.38	$60.10	$60.10	1,239
2022-11-25	$60.81	$61.00	$60.36	$60.61	$60.61	2,459
2022-11-23	$59.99	$60.95	$59.99	$60.95	$60.95	311
2022-11-22	$60.25	$60.75	$59.13	$60.75	$60.75	849
2022-11-21	$60.35	$60.35	$58.85	$60.31	$60.31	897
2022-11-18	$61.45	$61.45	$60.26	$60.50	$60.50	1,294
2022-11-17	$59.91	$60.07	$58.51	$60.07	$60.07	805
2022-11-16	$60.01	$60.01	$57.56	$59.50	$59.50	1,308
2022-11-15	$62.55	$63.60	$60.53	$60.73	$60.73	2,437
2022-11-14	$61.20	$62.01	$60.65	$61.60	$61.60	3,555
2022-11-11	$59.45	$64.03	$59.45	$61.75	$61.75	814
2022-11-10	$56.20	$60.60	$56.20	$60.60	$60.60	20,244
2022-11-09	$57.96	$58.53	$56.38	$58.53	$58.53	132
2022-11-08	$58.83	$59.13	$57.21	$58.13	$58.13	1,404
2022-11-07	$59.21	$59.21	$57.43	$58.81	$58.81	6,909
2022-11-04	$55.23	$57.78	$55.23	$56.65	$56.65	610
2022-11-03	$54.70	$55.66	$53.21	$55.66	$55.66	217
2022-11-02	$57.40	$57.40	$55.50	$55.50	$55.50	3,232
2022-11-01	$57.10	$58.57	$56.52	$57.25	$57.25	3,074
2022-10-31	$57.15	$57.65	$55.12	$57.65	$57.65	9,481
2022-10-28	$56.20	$57.85	$56.20	$57.80	$57.80	6,166
2022-10-27	$58.27	$58.70	$56.21	$58.40	$58.40	418
2022-10-26	$56.85	$59.80	$56.85	$59.04	$59.04	1,396
2022-10-25	$56.75	$57.95	$55.85	$57.25	$57.25	6,343
2022-10-24	$58.85	$58.99	$55.98	$57.58	$57.58	1,495
2022-10-21	$56.60	$58.00	$55.60	$56.75	$56.75	2,181
2022-10-20	$58.21	$58.21	$56.41	$56.58	$56.58	2,388
2022-10-19	$56.90	$58.05	$54.32	$58.05	$58.05	8,181
2022-10-18	$57.00	$59.93	$57.00	$57.70	$57.70	3,126
2022-10-17	$58.20	$59.41	$56.40	$57.98	$57.98	750
2022-10-14	$56.01	$56.80	$54.80	$56.80	$56.80	684
2022-10-13	$54.50	$57.41	$53.05	$54.32	$54.32	2,246
2022-10-12	$55.80	$55.80	$54.54	$55.50	$55.50	3,538
2022-10-11	$55.85	$56.50	$53.25	$56.00	$56.00	2,592
2022-10-10	$59.40	$59.40	$55.50	$56.45	$56.45	1,873
2022-10-07	$60.05	$60.26	$57.53	$58.00	$58.00	1,297
2022-10-06	$61.35	$61.50	$59.63	$60.00	$60.00	2,679
2022-10-05	$58.75	$59.90	$57.88	$59.90	$59.90	4,020
2022-10-04	$57.66	$60.70	$57.32	$60.20	$60.20	5,830
2022-10-03	$56.85	$57.50	$55.17	$57.00	$57.00	3,720
2022-09-30	$58.87	$59.32	$55.66	$59.02	$59.02	4,710
2022-09-29	$61.00	$61.00	$58.51	$60.72	$60.72	10,684
2022-09-28	$66.90	$68.21	$64.00	$68.21	$68.21	2,069
2022-09-27	$69.50	$69.50	$64.81	$67.95	$67.95	1,867
2022-09-26	$66.60	$68.60	$66.40	$67.30	$67.30	444
2022-09-23	$69.57	$69.75	$66.97	$68.00	$68.00	1,156
2022-09-22	$71.18	$71.60	$69.85	$71.60	$71.60	2,482
2022-09-21	$72.43	$72.43	$70.05	$70.10	$70.10	2,297
2022-09-20	$74.79	$74.79	$70.40	$70.40	$70.40	4,182
2022-09-19	$68.81	$70.27	$68.81	$70.27	$70.27	2,376
2022-09-16	$66.19	$67.59	$66.11	$66.11	$66.11	297
2022-09-15	$66.67	$67.17	$66.04	$66.11	$66.11	415
2022-09-14	$66.20	$68.35	$66.20	$67.05	$67.05	860
2022-09-13	$67.16	$69.61	$67.00	$67.00	$67.00	821
2022-09-12	$70.75	$72.00	$69.00	$72.00	$72.00	4,329
2022-09-09	$69.79	$69.79	$69.12	$69.12	$69.12	733
2022-09-08	$66.20	$68.14	$66.20	$68.14	$68.14	1,198
2022-09-07	$68.41	$69.31	$67.51	$68.60	$68.60	561
2022-09-06	$70.00	$70.96	$68.44	$70.27	$70.27	6,734
2022-09-02	$73.66	$73.66	$69.91	$69.92	$69.92	2,776
2022-09-01	$70.08	$70.38	$68.69	$69.54	$69.54	229
2022-08-31	$72.00	$72.00	$70.62	$71.80	$71.80	1,460
2022-08-30	$75.74	$75.74	$71.35	$72.45	$72.45	691
2022-08-29	$68.34	$71.50	$67.99	$71.50	$71.50	1,755
2022-08-26	$69.85	$70.09	$67.00	$67.00	$67.00	3,128
2022-08-25	$67.13	$67.13	$67.13	$67.13	$67.13	1
2022-08-24	$64.70	$64.70	$64.70	$64.70	$64.70	0
2022-08-23	$66.69	$66.69	$64.70	$64.70	$64.70	296
2022-08-22	$65.41	$65.41	$64.16	$64.45	$64.45	2,443
2022-08-19	$69.64	$69.64	$68.17	$68.68	$68.68	1,976
2022-08-18	$71.85	$71.85	$69.95	$69.95	$69.95	693
2022-08-17	$71.87	$71.87	$70.83	$70.83	$70.83	6,004
2022-08-16	$71.75	$73.25	$70.98	$71.67	$71.67	477
2022-08-15	$71.11	$71.60	$70.12	$71.50	$71.50	926
2022-08-12	$72.25	$72.70	$71.80	$72.38	$72.38	707
2022-08-11	$74.60	$74.60	$73.09	$74.00	$74.00	795
2022-08-10	$75.00	$75.95	$74.15	$75.00	$75.00	198
2022-08-09	$74.33	$74.33	$73.25	$73.25	$73.25	2,739
2022-08-08	$73.80	$75.20	$73.80	$74.50	$74.50	794
2022-08-05	$74.05	$74.12	$72.64	$72.64	$72.64	2,373
2022-08-04	$74.05	$75.40	$73.56	$74.15	$74.15	6,312
2022-08-03	$71.65	$73.93	$71.65	$73.00	$73.00	2,205
2022-08-02	$72.80	$72.80	$71.89	$72.50	$72.50	1,103
2022-08-01	$72.50	$73.15	$71.51	$73.15	$73.15	837
2022-07-29	$72.56	$72.56	$71.00	$72.05	$72.05	1,683
2022-07-28	$70.17	$71.00	$70.09	$71.00	$71.00	146
2022-07-27	$66.37	$70.43	$66.09	$70.43	$70.43	1,100
2022-07-26	$70.14	$70.14	$65.94	$67.50	$67.50	1,478
2022-07-25	$69.50	$71.15	$69.50	$70.96	$70.96	2,004
2022-07-22	$71.15	$71.15	$70.50	$70.50	$70.50	950
2022-07-21	$69.56	$70.82	$68.86	$70.82	$70.82	242
2022-07-20	$72.30	$72.30	$70.18	$71.50	$71.50	351
2022-07-19	$70.50	$73.00	$70.50	$73.00	$73.00	771
2022-07-18	$68.55	$69.81	$68.55	$69.81	$69.81	1,403
2022-07-15	$66.84	$68.60	$66.84	$68.05	$68.05	715
2022-07-14	$63.04	$64.59	$63.04	$64.59	$64.59	389
2022-07-13	$65.02	$65.02	$64.57	$64.96	$64.96	219
2022-07-12	$66.69	$67.02	$66.62	$66.65	$66.65	7,007
2022-07-11	$67.23	$67.23	$66.00	$66.00	$66.00	8,393
2022-07-08	$68.85	$68.85	$68.72	$68.72	$68.72	4
2022-07-07	$64.23	$64.23	$64.23	$64.23	$64.23	30
2022-07-06	$62.90	$62.90	$60.00	$61.45	$61.45	704
2022-07-05	$62.02	$62.09	$60.00	$62.09	$62.09	5,027
2022-07-01	$66.76	$66.76	$65.00	$66.07	$66.07	251
2022-06-30	$65.74	$66.71	$65.00	$66.45	$66.45	2,723
2022-06-29	$69.56	$69.56	$69.56	$69.56	$69.56	100
2022-06-28	$71.74	$72.50	$70.55	$70.55	$70.55	692
2022-06-27	$69.74	$71.00	$69.36	$70.00	$70.00	329
2022-06-24	$68.00	$69.91	$68.00	$69.45	$69.45	649
2022-06-23	$67.50	$68.72	$67.34	$68.00	$68.00	1,242
2022-06-22	$71.54	$72.47	$69.30	$69.50	$69.50	140
2022-06-21	$73.05	$73.05	$71.14	$71.22	$71.22	1,061
2022-06-17	$70.00	$72.04	$68.85	$72.04	$72.04	353
2022-06-16	$71.86	$72.32	$71.16	$71.16	$71.16	213
2022-06-15	$71.67	$73.00	$71.67	$73.00	$73.00	69
2022-06-14	$71.20	$73.16	$71.00	$71.00	$71.00	2,199
2022-06-13	$73.29	$73.48	$70.00	$72.00	$72.00	1,072
2022-06-10	$76.44	$78.01	$75.48	$77.96	$77.96	1,350
2022-06-09	$79.48	$80.00	$79.00	$79.00	$79.00	2,753
2022-06-08	$80.82	$80.82	$80.59	$80.59	$80.59	110
2022-06-07	$81.97	$81.97	$81.92	$81.92	$81.92	88
2022-06-06	$83.35	$83.35	$82.10	$82.10	$82.10	52
2022-06-03	$83.93	$84.21	$82.49	$84.21	$84.21	381
2022-06-02	$85.49	$85.59	$84.85	$85.59	$85.59	35
2022-06-01	$84.21	$85.39	$84.21	$85.39	$85.39	3,140
2022-05-31	$81.73	$82.71	$80.90	$82.71	$82.71	881
2022-05-27	$79.00	$79.45	$79.00	$79.45	$79.45	963
2022-05-26	$76.40	$79.21	$76.40	$79.03	$79.03	153
2022-05-25	$77.49	$78.57	$77.08	$78.57	$78.57	1,155
2022-05-24	$77.30	$78.00	$76.51	$77.00	$77.00	645
2022-05-23	$76.55	$78.64	$76.55	$77.95	$77.95	543
2022-05-20	$76.10	$77.69	$74.85	$75.34	$75.34	10,327
2022-05-19	$75.00	$76.31	$72.85	$75.50	$75.50	2,391
2022-05-18	$75.42	$77.69	$74.78	$75.25	$75.25	4,482
2022-05-17	$77.00	$79.11	$75.63	$77.20	$77.20	1,055
2022-05-16	$78.90	$80.55	$77.00	$77.50	$77.50	665
2022-05-13	$79.92	$81.83	$79.92	$81.15	$81.15	903
2022-05-12	$78.64	$78.65	$78.00	$78.22	$78.22	1,995
2022-05-11	$80.63	$80.85	$78.35	$78.35	$78.35	1,699
2022-05-10	$76.56	$77.56	$75.48	$75.80	$75.80	1,922
2022-05-09	$78.87	$79.99	$78.36	$78.36	$78.36	3,737
2022-05-06	$81.25	$82.37	$80.74	$80.74	$80.74	15,194
2022-05-05	$84.25	$84.25	$81.88	$82.00	$82.00	1,174
2022-05-04	$82.05	$85.00	$82.05	$85.00	$85.00	135
2022-05-03	$84.89	$84.89	$83.00	$84.00	$84.00	170
2022-05-02	$82.29	$82.43	$80.22	$81.00	$81.00	415
2022-04-29	$84.05	$84.28	$83.99	$84.27	$84.27	30
2022-04-28	$81.32	$83.01	$81.32	$82.90	$82.90	417
2022-04-27	$80.05	$82.10	$80.05	$81.05	$81.05	672
2022-04-26	$84.16	$84.16	$81.00	$81.50	$81.50	402
2022-04-25	$85.10	$86.51	$84.31	$84.31	$84.31	365
2022-04-22	$90.05	$90.05	$88.15	$88.15	$88.15	78
2022-04-21	$91.00	$91.04	$89.07	$89.07	$89.07	227
2022-04-20	$90.85	$90.85	$90.85	$90.85	$90.85	74
2022-04-19	$88.00	$89.37	$88.00	$88.75	$88.75	280
2022-04-18	$85.85	$89.55	$85.85	$87.75	$87.75	100
2022-04-14	$88.90	$88.97	$87.04	$88.97	$88.97	5,554
2022-04-13	$87.60	$89.50	$85.90	$89.00	$89.00	861
2022-04-12	$87.66	$89.55	$86.59	$87.25	$87.25	6,402
2022-04-11	$88.86	$90.19	$87.15	$89.00	$89.00	558
2022-04-08	$90.50	$91.40	$90.00	$91.40	$91.40	9,955
2022-04-07	$91.15	$92.82	$91.15	$91.75	$91.75	60
2022-04-06	$93.20	$93.20	$89.70	$91.16	$91.16	1,188
2022-04-05	$96.18	$96.18	$96.18	$96.18	$96.18	2
2022-04-04	$99.53	$99.53	$96.15	$96.15	$96.15	314
2022-04-01	$99.15	$99.15	$95.24	$97.80	$97.80	419
2022-03-31	$95.31	$99.59	$95.31	$96.00	$96.00	727
2022-03-30	$98.50	$99.30	$97.90	$99.21	$99.21	713
2022-03-29	$99.25	$101.35	$96.80	$97.30	$97.30	2,980
2022-03-28	$93.81	$94.53	$90.45	$90.45	$90.45	1,013
2022-03-25	$89.75	$95.00	$89.75	$94.00	$94.00	1,090
2022-03-24	$93.33	$93.33	$92.00	$92.00	$92.00	227
2022-03-23	$92.99	$92.99	$90.71	$90.71	$90.71	2,959
2022-03-22	$93.69	$93.69	$92.00	$92.00	$92.00	390
2022-03-21	$94.15	$94.15	$92.00	$93.60	$93.60	163
2022-03-18	$91.25	$93.65	$89.88	$93.60	$93.60	163
2022-03-17	$92.44	$92.75	$89.80	$92.00	$92.00	1,470
2022-03-16	$88.10	$91.97	$87.60	$89.50	$89.50	2,588
2022-03-15	$80.70	$86.76	$80.70	$86.76	$86.76	918
2022-03-14	$82.50	$85.19	$82.50	$82.80	$82.80	449
2022-03-11	$82.10	$82.10	$79.55	$80.99	$80.99	4,788
2022-03-10	$80.75	$80.75	$79.26	$79.26	$79.26	693
2022-03-09	$84.96	$84.96	$80.56	$80.56	$80.56	1,329
2022-03-08	$76.22	$77.77	$73.43	$76.25	$76.25	16,115
2022-03-07	$79.00	$80.45	$73.45	$73.45	$73.45	4,806
2022-03-04	$82.55	$82.55	$79.50	$79.70	$79.70	8,343
2022-03-03	$88.80	$91.55	$86.53	$89.00	$89.00	1,182
2022-03-02	$90.71	$92.55	$90.00	$91.95	$91.95	941
2022-03-01	$98.85	$98.85	$92.05	$92.85	$92.85	1,751
2022-02-28	$97.66	$102.20	$97.66	$102.20	$102.20	855
2022-02-25	$103.00	$104.77	$102.50	$102.50	$102.50	472
2022-02-24	$99.50	$102.00	$95.25	$102.00	$102.00	5,372
2022-02-23	$108.00	$109.00	$106.50	$106.50	$106.50	6,850
2022-02-22	$104.95	$105.57	$100.63	$100.63	$100.63	4,050
2022-02-18	$97.00	$97.84	$93.95	$96.33	$96.33	315
2022-02-17	$101.75	$101.75	$97.00	$97.00	$97.00	934
2022-02-16	$101.50	$101.50	$97.00	$97.00	$97.00	1,300
2022-02-15	$100.38	$100.38	$100.38	$100.38	$100.38	5
2022-02-14	$94.60	$99.10	$94.60	$96.75	$96.75	979
2022-02-11	$102.62	$102.62	$97.20	$98.95	$98.95	2,737
2022-02-10	$96.61	$98.71	$96.61	$98.71	$98.71	804
2022-02-09	$97.90	$98.30	$96.06	$97.74	$97.74	573
2022-02-08	$91.14	$91.60	$86.96	$91.60	$91.60	1,078
2022-02-07	$91.30	$92.00	$89.58	$91.74	$91.74	1,677
2022-02-04	$92.21	$92.21	$89.46	$91.35	$91.35	259
2022-02-03	$92.00	$94.95	$92.00	$94.95	$94.95	206
2022-02-02	$94.72	$95.17	$91.66	$92.00	$92.00	759
2022-02-01	$93.57	$94.73	$92.19	$94.73	$94.73	943
2022-01-31	$93.45	$93.95	$89.90	$93.40	$93.40	477
2022-01-28	$92.00	$92.50	$90.00	$92.45	$92.45	1,385
2022-01-27	$95.50	$95.50	$91.76	$93.73	$93.73	11,536
2022-01-26	$94.00	$95.90	$91.85	$92.55	$92.55	1,304
2022-01-25	$91.35	$92.61	$90.60	$91.95	$91.95	3,136
2022-01-24	$90.55	$92.75	$90.00	$91.35	$91.35	16,442
2022-01-21	$96.90	$97.40	$95.11	$95.50	$95.50	9,283
2022-01-20	$99.66	$100.79	$98.71	$99.75	$99.75	866
2022-01-19	$101.14	$101.14	$98.85	$100.42	$100.42	1,420
2022-01-18	$101.20	$101.20	$99.15	$100.42	$100.42	1,420
2022-01-14	$101.95	$102.20	$100.00	$101.75	$101.75	1,962
2022-01-13	$103.31	$103.41	$101.29	$101.90	$101.90	1,899
2022-01-12	$103.70	$103.70	$101.70	$103.31	$103.31	2,622
2022-01-11	$100.34	$101.56	$100.34	$101.56	$101.56	129
2022-01-10	$101.25	$103.16	$100.13	$101.25	$101.25	9,132
2022-01-07	$102.25	$103.47	$102.01	$103.47	$103.47	4,155
2022-01-06	$104.95	$104.95	$102.45	$104.00	$104.00	1,124
2022-01-05	$104.50	$105.00	$102.24	$102.24	$102.24	4,603
2022-01-04	$101.73	$102.56	$101.15	$102.00	$102.00	8,726
2022-01-03	$96.95	$100.62	$96.95	$99.50	$99.50	9,231
2021-12-31	$92.48	$97.06	$92.48	$93.10	$93.10	905
2021-12-30	$93.21	$95.68	$93.21	$93.35	$93.35	725
2021-12-29	$95.00	$95.41	$94.70	$94.89	$94.89	248
2021-12-28	$97.42	$97.42	$95.42	$96.16	$96.16	240
2021-12-27	$95.33	$96.94	$93.90	$96.94	$96.94	999
2021-12-23	$95.20	$96.62	$95.20	$96.35	$96.35	350
2021-12-22	$93.20	$94.84	$92.18	$92.60	$92.60	22,782
2021-12-21	$93.84	$93.84	$91.47	$91.79	$91.79	358
2021-12-20	$93.80	$93.80	$90.38	$91.13	$91.13	618
2021-12-17	$96.00	$96.67	$93.92	$94.95	$94.95	1,720
2021-12-16	$98.79	$100.85	$98.26	$98.26	$98.26	2,669
2021-12-15	$97.76	$99.96	$95.98	$97.00	$97.00	175
2021-12-14	$96.84	$101.24	$96.84	$98.20	$98.20	1,025
2021-12-13	$99.00	$99.50	$96.15	$98.00	$98.00	1,554
2021-12-10	$96.27	$97.07	$95.00	$96.20	$96.20	2,605
2021-12-09	$97.05	$97.05	$94.35	$95.54	$95.54	5,983
2021-12-08	$94.69	$98.40	$93.66	$98.29	$98.29	14,999
2021-12-07	$85.99	$95.40	$85.19	$94.00	$94.00	11,659
2021-12-06	$84.55	$85.28	$83.51	$84.90	$84.90	2,770
2021-12-03	$85.67	$85.67	$82.98	$85.16	$85.16	2,015
2021-12-02	$84.33	$85.66	$84.33	$85.66	$85.66	2,401
2021-12-01	$87.65	$87.65	$85.80	$86.94	$86.94	6,939
2021-11-30	$84.40	$85.02	$82.96	$84.35	$84.35	1,625
2021-11-29	$86.61	$86.61	$83.95	$84.25	$84.25	633
2021-11-26	$86.05	$86.05	$84.31	$85.24	$85.24	1,873
2021-11-24	$89.25	$90.02	$87.86	$90.02	$90.02	1,271
2021-11-23	$92.37	$92.37	$90.85	$92.00	$92.00	1,271
2021-11-22	$92.00	$93.00	$91.65	$92.00	$92.00	2,043
2021-11-19	$93.03	$93.04	$92.50	$93.01	$93.01	1,891
2021-11-18	$95.19	$95.99	$94.91	$95.37	$95.37	2,400
2021-11-17	$94.89	$96.15	$94.89	$96.14	$96.14	667
2021-11-16	$95.70	$96.50	$95.50	$95.50	$95.50	165
2021-11-15	$96.13	$96.79	$95.45	$95.99	$95.99	1,680
2021-11-12	$96.40	$97.09	$96.29	$96.75	$96.75	880
2021-11-11	$96.85	$97.19	$96.25	$96.25	$96.25	1,682
2021-11-10	$98.50	$99.41	$98.01	$98.01	$98.01	2,273
2021-11-09	$100.80	$100.80	$99.15	$100.30	$100.30	319
2021-11-08	$100.68	$101.75	$100.68	$101.74	$101.74	2,655
2021-11-05	$102.58	$103.25	$101.45	$102.00	$102.00	235
2021-11-04	$102.31	$102.31	$100.70	$101.10	$101.10	1,155
2021-11-03	$102.95	$102.95	$100.72	$101.40	$101.40	2,001
2021-11-02	$103.58	$105.25	$103.58	$104.49	$104.49	797
2021-11-01	$104.25	$105.75	$104.25	$104.49	$104.49	797
2021-10-29	$104.19	$104.59	$103.26	$103.26	$103.26	3,188
2021-10-28	$105.97	$106.41	$105.00	$106.38	$106.38	2,069
2021-10-27	$107.75	$108.95	$107.68	$108.34	$108.34	362
2021-10-26	$108.96	$109.40	$108.00	$108.00	$108.00	2,475
2021-10-25	$106.52	$107.71	$106.35	$107.39	$107.39	2,042
2021-10-22	$102.65	$103.58	$102.59	$102.59	$102.59	1,090
2021-10-21	$101.70	$102.90	$100.85	$102.65	$102.65	1,211
2021-10-20	$100.35	$100.35	$99.11	$100.35	$100.35	2,432
2021-10-19	$102.25	$102.25	$100.56	$101.40	$101.40	977
2021-10-18	$102.75	$102.75	$100.50	$101.61	$101.61	1,611
2021-10-15	$103.50	$104.91	$103.50	$104.50	$104.50	1,675
2021-10-14	$102.25	$102.53	$101.33	$101.33	$101.33	1,322
2021-10-13	$101.25	$102.36	$101.25	$102.16	$102.16	552
2021-10-12	$96.60	$98.29	$96.60	$98.29	$98.29	512
2021-10-11	$97.11	$97.66	$96.59	$96.59	$96.59	752
2021-10-08	$98.34	$98.60	$96.61	$98.00	$98.00	421
2021-10-07	$97.79	$99.04	$97.00	$98.34	$98.34	534
2021-10-06	$95.45	$95.49	$93.70	$95.49	$95.49	1,641
2021-10-05	$100.70	$100.70	$97.75	$99.00	$99.00	192
2021-10-04	$99.59	$99.59	$96.34	$96.34	$96.34	110
2021-10-01	$100.00	$100.00	$97.40	$100.00	$100.00	741
2021-09-30	$97.65	$97.88	$97.65	$97.65	$97.65	103
2021-09-29	$100.60	$100.60	$99.40	$99.48	$99.48	666
2021-09-28	$100.35	$100.91	$98.30	$98.44	$98.44	2,659
2021-09-27	$100.06	$100.33	$98.91	$98.91	$98.91	445
2021-09-24	$99.78	$99.97	$98.25	$99.97	$99.97	367
2021-09-23	$98.83	$99.49	$98.83	$99.49	$99.49	31
2021-09-22	$96.10	$100.06	$95.80	$97.00	$97.00	676
2021-09-21	$97.09	$97.09	$95.44	$95.91	$95.91	2,001
2021-09-20	$94.05	$94.75	$92.15	$92.80	$92.80	5,818
2021-09-17	$99.15	$99.25	$97.50	$97.50	$97.50	412
2021-09-16	$101.67	$101.67	$99.71	$100.84	$100.84	1,027
2021-09-15	$104.40	$104.40	$100.95	$102.50	$102.50	3,012
2021-09-14	$103.50	$104.29	$102.13	$102.13	$102.13	504
2021-09-13	$100.50	$104.74	$100.50	$103.00	$103.00	171
2021-09-10	$105.00	$105.00	$102.13	$102.13	$102.13	202
2021-09-09	$100.50	$103.00	$100.00	$100.00	$100.00	252
2021-09-08	$102.80	$102.80	$99.04	$100.35	$100.35	142
2021-09-07	$104.79	$104.79	$102.85	$102.85	$102.85	1,273
2021-09-03	$105.00	$105.00	$103.59	$103.59	$103.59	4,960
2021-09-02	$102.25	$105.25	$102.25	$104.00	$104.00	96
2021-09-01	$100.80	$102.50	$100.60	$102.50	$102.50	703
2021-08-31	$102.55	$102.55	$100.55	$100.55	$100.55	178
2021-08-30	$103.00	$105.89	$101.10	$102.75	$102.75	290
2021-08-27	$100.14	$101.45	$100.14	$100.31	$100.31	239
2021-08-26	$101.65	$101.65	$99.60	$100.60	$100.60	1,036
2021-08-25	$102.81	$102.98	$98.87	$102.00	$102.00	1,403
2021-08-24	$99.40	$101.25	$99.40	$99.51	$99.51	150
2021-08-23	$98.30	$98.30	$94.50	$98.10	$98.10	426
2021-08-20	$95.88	$96.51	$94.45	$95.20	$95.20	609
2021-08-19	$97.50	$97.71	$96.09	$97.71	$97.71	2,257
2021-08-18	$101.01	$101.01	$99.00	$100.81	$100.81	3,147
2021-08-17	$102.90	$103.05	$101.00	$101.50	$101.50	1,704
2021-08-16	$105.71	$105.89	$104.01	$105.70	$105.70	675
2021-08-13	$107.50	$107.56	$105.75	$107.50	$107.50	1,236
2021-08-12	$105.00	$107.79	$105.00	$107.24	$107.24	1,226
2021-08-11	$104.44	$108.40	$104.01	$104.89	$104.89	3,044
2021-08-10	$105.45	$105.45	$103.80	$105.18	$105.18	353
2021-08-09	$108.75	$108.75	$105.19	$105.50	$105.50	1,955
2021-08-06	$108.81	$108.99	$107.61	$108.99	$108.99	965
2021-08-05	$108.99	$108.99	$105.11	$106.17	$106.17	695
2021-08-04	$108.05	$108.05	$104.35	$105.10	$105.10	1,294
2021-08-03	$107.48	$109.06	$104.35	$107.30	$107.30	435
2021-08-02	$106.50	$106.55	$106.00	$106.00	$106.00	4
2021-07-30	$111.45	$111.45	$105.75	$109.50	$109.50	365
2021-07-29	$109.55	$109.77	$106.55	$109.77	$109.77	722
2021-07-28	$107.50	$107.75	$103.25	$107.30	$107.30	1,308
2021-07-27	$104.77	$108.54	$104.43	$108.05	$108.05	4,010
2021-07-26	$104.35	$107.52	$104.35	$105.90	$105.90	11
2021-07-23	$109.28	$110.07	$108.75	$109.38	$109.38	1,685
2021-07-22	$108.25	$110.10	$107.50	$108.00	$108.00	1,366
2021-07-21	$108.42	$109.24	$106.76	$108.04	$108.04	175
2021-07-20	$105.00	$106.15	$104.12	$105.60	$105.60	1,798
2021-07-19	$102.85	$105.00	$102.63	$104.75	$104.75	266
2021-07-16	$108.14	$108.15	$106.91	$106.91	$106.91	735
2021-07-15	$108.00	$108.70	$107.56	$107.56	$107.56	107
2021-07-14	$111.00	$111.16	$109.50	$111.00	$111.00	1,566
2021-07-13	$111.35	$111.35	$109.60	$110.00	$110.00	1,415
2021-07-12	$110.06	$112.00	$109.50	$112.00	$112.00	442
2021-07-09	$107.19	$111.04	$105.75	$110.50	$110.50	2,031
2021-07-08	$103.55	$105.74	$101.80	$105.74	$105.74	1,989
2021-07-07	$106.87	$107.15	$105.41	$107.15	$107.15	2,518
2021-07-06	$107.78	$107.78	$105.00	$105.43	$105.43	3,265
2021-07-02	$108.00	$109.55	$108.00	$109.55	$109.55	4,494
2021-07-01	$107.35	$109.24	$107.35	$109.17	$109.17	2,360
2021-06-30	$110.00	$110.25	$106.90	$108.25	$108.25	3,240
2021-06-29	$115.75	$115.75	$111.40	$115.30	$115.30	169
2021-06-28	$115.40	$115.75	$110.20	$113.00	$113.00	2,646
2021-06-25	$114.00	$115.80	$113.25	$114.40	$114.40	921
2021-06-24	$114.18	$115.82	$114.18	$115.82	$115.82	2,432
2021-06-23	$114.60	$114.60	$112.52	$114.19	$114.19	2,101
2021-06-22	$111.75	$114.74	$111.75	$114.19	$114.19	3,393
2021-06-21	$112.80	$114.49	$111.80	$114.49	$114.49	1,423
2021-06-18	$110.35	$112.65	$108.22	$108.22	$108.22	1,188
2021-06-17	$114.44	$114.44	$112.36	$113.41	$113.41	5,001
2021-06-16	$114.10	$115.00	$113.90	$114.00	$114.00	778
2021-06-15	$116.35	$116.85	$115.27	$116.65	$116.65	455
2021-06-14	$118.88	$120.00	$115.50	$115.50	$115.50	2,503
2021-06-11	$119.43	$120.25	$119.00	$120.25	$120.25	209
2021-06-10	$117.85	$119.29	$117.85	$118.67	$118.67	4,223
2021-06-09	$118.99	$119.44	$117.85	$119.00	$119.00	1,376
2021-06-08	$116.35	$122.80	$116.35	$117.00	$117.00	2,346
2021-06-07	$123.90	$126.55	$117.00	$124.16	$124.16	554
2021-06-04	$120.38	$124.15	$120.05	$123.92	$123.92	468
2021-06-03	$121.05	$121.05	$119.58	$120.29	$120.29	1,206
2021-06-02	$120.00	$120.76	$119.30	$120.76	$120.76	435
2021-06-01	$117.92	$119.42	$117.85	$118.83	$118.83	1,741
2021-05-28	$110.50	$112.13	$108.45	$111.92	$111.92	398
2021-05-27	$108.40	$111.00	$108.40	$111.00	$111.00	1,648
2021-05-26	$108.22	$108.22	$104.58	$104.58	$104.58	288
2021-05-25	$106.80	$108.14	$106.09	$106.56	$106.56	1,020
2021-05-24	$106.05	$106.83	$105.00	$106.68	$106.68	1,883
2021-05-21	$104.95	$104.95	$104.00	$104.90	$104.90	257
2021-05-20	$105.00	$106.66	$102.00	$105.00	$105.00	737
2021-05-19	$101.00	$106.00	$100.01	$105.76	$105.76	174
2021-05-18	$107.03	$107.03	$101.45	$104.00	$104.00	843
2021-05-17	$103.89	$106.85	$103.15	$106.00	$106.00	2,292
2021-05-14	$106.90	$106.90	$100.65	$100.65	$100.65	59
2021-05-13	$100.75	$101.93	$100.00	$101.10	$101.10	1,854
2021-05-12	$101.75	$102.48	$100.90	$101.00	$101.00	3,321
2021-05-11	$104.30	$107.00	$101.75	$103.99	$103.99	1,149
2021-05-10	$106.41	$106.83	$105.11	$106.00	$106.00	2,039
2021-05-07	$103.13	$107.49	$103.00	$106.79	$106.79	2,123
2021-05-06	$102.08	$107.04	$102.00	$106.00	$106.00	234
2021-05-05	$102.15	$108.45	$102.15	$106.00	$106.00	555
2021-05-04	$107.80	$107.80	$101.74	$106.80	$106.80	1,121
2021-05-03	$107.48	$108.32	$106.50	$107.69	$107.69	1,012
2021-04-30	$105.50	$106.78	$104.50	$105.45	$105.45	2,652
2021-04-29	$105.65	$107.60	$104.19	$105.80	$105.80	5,404
2021-04-28	$107.85	$108.98	$107.79	$108.84	$108.84	1,648
2021-04-27	$108.75	$110.75	$108.75	$110.75	$110.75	1,532
2021-04-26	$111.75	$111.75	$110.06	$110.66	$110.66	794
2021-04-23	$111.65	$112.75	$111.25	$112.75	$112.75	1,275
2021-04-22	$112.40	$112.42	$110.83	$111.55	$111.55	3,851
2021-04-21	$110.00	$111.95	$107.88	$110.75	$110.75	2,637
2021-04-20	$114.75	$114.75	$110.69	$112.04	$112.04	4,356
2021-04-19	$117.61	$117.70	$114.80	$115.00	$115.00	1,694
2021-04-16	$117.44	$119.10	$117.25	$119.10	$119.10	2,585
2021-04-15	$114.91	$115.66	$113.90	$114.00	$114.00	458
2021-04-14	$113.50	$114.00	$112.75	$113.43	$113.43	1,055
2021-04-13	$115.09	$115.66	$113.42	$114.22	$114.22	2,919
2021-04-12	$111.15	$117.00	$111.15	$113.10	$113.10	265
2021-04-09	$113.63	$113.63	$112.75	$113.50	$113.50	1,365
2021-04-08	$113.85	$114.63	$113.50	$114.63	$114.63	591
2021-04-07	$113.28	$116.55	$110.00	$115.50	$115.50	1,243
2021-04-06	$114.50	$114.54	$113.00	$114.54	$114.54	1,596
2021-04-05	$109.50	$115.50	$109.00	$113.75	$113.75	1,051
2021-04-01	$108.20	$114.87	$108.20	$111.25	$111.25	3,144
2021-03-31	$109.62	$109.79	$105.39	$106.05	$106.05	33,809
2021-03-30	$107.95	$109.50	$105.95	$107.01	$107.01	1,643
2021-03-29	$105.77	$105.99	$103.75	$105.39	$105.39	1,544
2021-03-26	$105.55	$105.55	$100.70	$101.85	$101.85	3,293
2021-03-25	$104.09	$105.00	$99.56	$105.00	$105.00	5,742
2021-03-24	$102.18	$104.40	$99.50	$99.77	$99.77	9,462
2021-03-23	$106.11	$106.11	$103.36	$103.36	$103.36	5,901
2021-03-22	$111.30	$113.00	$110.48	$112.75	$112.75	14,518
2021-03-19	$102.72	$120.00	$97.69	$107.50	$107.50	12,498
2021-03-18	$110.00	$110.00	$99.55	$101.08	$101.08	9,536
2021-03-17	$99.83	$106.50	$98.90	$106.30	$106.30	6,474
2021-03-16	$98.83	$100.62	$97.30	$97.98	$97.98	5,240
2021-03-15	$94.10	$94.85	$93.20	$94.85	$94.85	1,298
2021-03-12	$91.20	$92.36	$89.92	$92.30	$92.30	3,778
2021-03-11	$92.15	$92.24	$90.40	$91.80	$91.80	1,962
2021-03-10	$91.41	$92.69	$90.06	$92.50	$92.50	606
2021-03-09	$89.46	$90.30	$87.79	$89.60	$89.60	3,129
2021-03-08	$91.20	$92.34	$90.00	$91.50	$91.50	1,661
2021-03-05	$91.60	$91.60	$89.46	$89.46	$89.46	1,818
2021-03-04	$89.90	$90.20	$87.84	$88.99	$88.99	5,195
2021-03-03	$87.85	$89.20	$86.80	$89.20	$89.20	1,642
2021-03-02	$84.80	$84.95	$83.63	$84.45	$84.45	5,548
2021-03-01	$81.45	$83.44	$81.45	$83.44	$83.44	4,641
2021-02-26	$82.43	$82.43	$78.45	$79.25	$79.25	940
2021-02-25	$83.94	$83.94	$78.66	$79.70	$79.70	1,909
2021-02-24	$82.40	$82.40	$77.65	$79.70	$79.70	1,909
2021-02-23	$82.20	$82.20	$79.15	$81.26	$81.26	4,590
2021-02-22	$79.20	$81.80	$78.79	$79.86	$79.86	4,977
2021-02-19	$77.00	$79.93	$77.00	$79.30	$79.30	7,671
2021-02-18	$75.00	$76.98	$73.60	$76.78	$76.78	2,726
2021-02-17	$73.30	$73.30	$71.80	$73.10	$73.10	1,156
2021-02-16	$71.05	$75.00	$71.05	$74.00	$74.00	225
2021-02-12	$73.75	$73.75	$73.11	$73.15	$73.15	764
2021-02-11	$74.47	$74.69	$73.88	$74.49	$74.49	598
2021-02-10	$74.32	$74.52	$72.49	$73.94	$73.94	1,869
2021-02-09	$73.50	$73.94	$73.21	$73.94	$73.94	1,869
2021-02-08	$73.90	$75.00	$71.56	$73.74	$73.74	6,401
2021-02-05	$71.65	$73.89	$71.65	$73.89	$73.89	317
2021-02-04	$74.10	$74.10	$72.05	$72.78	$72.78	1,389
2021-02-03	$74.40	$74.40	$69.99	$73.87	$73.87	1,986
2021-02-02	$71.23	$71.41	$70.99	$71.41	$71.41	2,649
2021-02-01	$71.78	$71.78	$70.50	$70.50	$70.50	591
2021-01-29	$66.68	$73.16	$66.68	$73.16	$73.16	43,095
2021-01-28	$71.70	$71.70	$69.71	$69.71	$69.71	191
2021-01-27	$71.78	$71.78	$69.98	$71.10	$71.10	819
2021-01-26	$72.71	$73.51	$72.71	$72.92	$72.92	902
2021-01-25	$71.64	$71.93	$70.88	$71.78	$71.78	382
2021-01-22	$74.20	$74.20	$72.63	$73.54	$73.54	32,148
2021-01-21	$72.69	$72.92	$71.90	$72.70	$72.70	1,296
2021-01-20	$69.17	$71.68	$69.17	$71.65	$71.65	9,693
2021-01-19	$69.37	$69.37	$68.71	$68.93	$68.93	347
2021-01-15	$68.96	$69.64	$68.92	$69.40	$69.40	1,184
2021-01-14	$70.25	$70.35	$69.40	$69.96	$69.96	480
2021-01-13	$68.05	$68.80	$67.20	$68.29	$68.29	1,500
2021-01-12	$66.04	$67.98	$66.01	$66.81	$66.81	1,282
2021-01-11	$67.00	$67.64	$66.33	$67.64	$67.64	148
2021-01-08	$68.06	$68.84	$67.38	$68.60	$68.60	2,701
2021-01-07	$68.88	$69.29	$68.41	$68.41	$68.41	447
2021-01-06	$67.77	$69.10	$67.56	$68.90	$68.90	2,457
2021-01-05	$68.43	$70.20	$68.43	$70.10	$70.10	1,303
2021-01-04	$70.71	$70.71	$68.27	$69.00	$69.00	6,716
2020-12-31	$68.75	$71.23	$68.44	$68.64	$68.64	5,764
2020-12-30	$70.60	$70.80	$70.50	$70.80	$70.80	960
2020-12-29	$69.93	$70.43	$69.93	$70.43	$70.43	510
2020-12-28	$68.79	$73.05	$68.79	$69.79	$69.79	908
2020-12-24	$69.79	$69.79	$69.79	$69.79	$69.79	0
2020-12-23	$69.53	$70.54	$69.53	$69.79	$69.79	908
2020-12-22	$68.47	$69.33	$68.47	$69.33	$69.33	2,023
2020-12-21	$68.60	$69.45	$68.45	$69.45	$69.45	193
2020-12-18	$69.70	$70.87	$69.70	$70.60	$70.60	403
2020-12-17	$70.90	$72.25	$70.25	$72.25	$72.25	2,144
2020-12-16	$70.96	$71.23	$70.00	$70.75	$70.75	9,300
2020-12-15	$68.27	$69.35	$68.27	$68.70	$68.70	747
2020-12-14	$66.12	$66.42	$65.25	$65.36	$65.36	340
2020-12-11	$64.40	$65.92	$64.40	$65.68	$65.68	1,592
2020-12-10	$66.93	$67.09	$66.93	$67.02	$67.02	26
2020-12-09	$67.86	$67.86	$66.70	$66.77	$66.77	21
2020-12-08	$66.54	$66.80	$66.38	$66.40	$66.40	911
2020-12-07	$67.55	$67.55	$66.85	$67.49	$67.49	241
2020-12-04	$68.05	$68.05	$68.05	$68.05	$68.05	0
2020-12-03	$67.53	$68.05	$67.53	$68.05	$68.05	1,105
2020-12-02	$66.87	$66.87	$66.87	$66.87	$66.87	346
2020-12-01	$65.92	$65.92	$65.92	$65.92	$65.92	46
2020-11-30	$65.92	$65.92	$65.92	$65.92	$65.92	0
2020-11-27	$66.80	$66.80	$65.92	$65.92	$65.92	46
2020-11-25	$68.51	$68.51	$68.16	$68.16	$68.16	359
2020-11-24	$68.07	$69.31	$68.07	$69.31	$69.31	221
2020-11-23	$66.51	$66.51	$66.51	$66.51	$66.51	17
2020-11-20	$67.45	$67.45	$66.08	$66.08	$66.08	1,007
2020-11-19	$67.69	$67.69	$66.80	$66.80	$66.80	154
2020-11-18	$67.85	$67.90	$66.48	$67.90	$67.90	952
2020-11-17	$66.75	$68.00	$66.75	$67.85	$67.85	1,614
2020-11-16	$66.28	$67.00	$66.28	$66.59	$66.59	2,917
2020-11-13	$65.14	$65.27	$64.24	$64.24	$64.24	461
2020-11-12	$62.73	$64.08	$62.73	$64.08	$64.08	238
2020-11-11	$64.92	$64.92	$63.79	$64.35	$64.35	554
2020-11-10	$63.51	$64.00	$63.20	$64.00	$64.00	909
2020-11-09	$64.56	$64.56	$61.75	$62.00	$62.00	504
2020-11-06	$59.83	$59.83	$58.47	$58.67	$58.67	1,964
2020-11-05	$58.90	$60.61	$58.90	$59.95	$59.95	1,206
2020-11-04	$56.70	$57.58	$56.70	$57.58	$57.58	21
2020-11-03	$55.90	$57.97	$55.90	$57.97	$57.97	12,042
2020-11-02	$54.91	$55.36	$54.75	$55.36	$55.36	960
2020-10-30	$53.35	$54.23	$53.35	$53.46	$53.46	289
2020-10-29	$52.68	$53.74	$52.68	$53.37	$53.37	895
2020-10-28	$52.59	$53.01	$52.14	$52.26	$52.26	643
2020-10-27	$57.00	$57.00	$56.00	$56.00	$56.00	514
2020-10-26	$58.05	$58.42	$56.81	$58.42	$58.42	5,657
2020-10-23	$59.25	$59.25	$59.25	$59.25	$59.25	0
2020-10-22	$59.31	$59.95	$58.50	$59.25	$59.25	1,422
2020-10-21	$59.16	$59.16	$59.16	$59.16	$59.16	20
2020-10-20	$58.75	$58.75	$58.75	$58.75	$58.75	210
2020-10-19	$58.43	$59.22	$58.43	$58.45	$58.45	34
2020-10-16	$57.86	$58.99	$57.86	$58.03	$58.03	629
2020-10-15	$55.95	$57.32	$55.93	$57.00	$57.00	644
2020-10-14	$59.00	$59.02	$58.80	$59.02	$59.02	207
2020-10-13	$58.96	$59.16	$58.42	$58.64	$58.64	4,192
2020-10-12	$58.76	$59.63	$58.76	$59.63	$59.63	494
2020-10-09	$59.90	$59.90	$58.63	$58.78	$58.78	1,134
2020-10-08	$58.61	$59.79	$58.56	$59.20	$59.20	883
2020-10-07	$58.74	$59.51	$58.70	$58.88	$58.88	480
2020-10-06	$58.97	$58.97	$58.97	$58.97	$58.97	348
2020-10-05	$58.87	$59.01	$58.30	$58.30	$58.30	560
2020-10-02	$58.78	$59.43	$58.01	$59.07	$59.07	1,711
2020-10-01	$60.04	$60.41	$59.58	$59.91	$59.91	1,333
2020-09-30	$60.63	$60.63	$60.10	$60.10	$60.10	348
2020-09-29	$60.22	$60.22	$59.09	$59.45	$59.45	89
2020-09-28	$59.42	$60.30	$59.42	$60.30	$60.30	68
2020-09-25	$56.88	$56.88	$56.86	$56.88	$56.88	195
2020-09-24	$57.84	$58.40	$57.31	$57.38	$57.38	499
2020-09-23	$59.54	$59.54	$59.13	$59.13	$59.13	12
2020-09-22	$58.15	$58.17	$57.43	$57.80	$57.80	1,225
2020-09-21	$59.20	$59.20	$56.35	$56.35	$56.35	359
2020-09-18	$61.13	$61.13	$60.25	$60.74	$60.74	911
2020-09-17	$61.65	$62.95	$61.65	$62.20	$62.20	149
2020-09-16	$62.79	$62.87	$62.79	$62.87	$62.87	98
2020-09-15	$65.04	$65.04	$63.41	$63.41	$63.41	1,102
2020-09-14	$63.91	$65.09	$63.91	$64.36	$64.36	853
2020-09-11	$64.24	$64.24	$63.78	$63.89	$63.89	1,325
2020-09-10	$64.99	$65.10	$64.99	$65.10	$65.10	328
2020-09-09	$64.00	$64.29	$63.69	$64.29	$64.29	427
2020-09-08	$62.70	$65.29	$62.70	$63.85	$63.85	409
2020-09-04	$63.24	$63.24	$61.49	$63.00	$63.00	1,211
2020-09-03	$62.96	$62.96	$60.86	$60.96	$60.96	285
2020-09-02	$61.97	$61.97	$60.74	$61.08	$61.08	59
2020-09-01	$62.04	$62.04	$61.21	$61.21	$61.21	5,089
2020-08-31	$63.45	$63.45	$61.03	$61.28	$61.28	833
2020-08-28	$62.60	$62.60	$61.46	$62.19	$62.19	613
2020-08-27	$63.07	$63.07	$61.11	$61.11	$61.11	1,940
2020-08-26	$61.19	$62.27	$61.12	$61.32	$61.32	811
2020-08-25	$60.94	$61.37	$60.50	$60.56	$60.56	353
2020-08-24	$60.05	$60.98	$60.02	$60.59	$60.59	4,101
2020-08-21	$59.78	$60.44	$58.95	$60.44	$60.44	1,368
2020-08-20	$61.60	$61.60	$60.40	$60.95	$60.95	53
2020-08-19	$62.95	$63.31	$61.51	$63.31	$63.31	245
2020-08-18	$63.40	$63.40	$61.70	$62.60	$62.60	1,183
2020-08-17	$62.00	$62.90	$61.82	$62.90	$62.90	400
2020-08-14	$61.04	$61.33	$61.04	$61.13	$61.13	284
2020-08-13	$62.44	$63.59	$62.44	$63.59	$63.59	568
2020-08-12	$63.54	$63.54	$63.27	$63.27	$63.27	11
2020-08-11	$62.90	$63.47	$62.30	$62.30	$62.30	553
2020-08-10	$60.40	$60.68	$60.40	$60.41	$60.41	1,018
2020-08-07	$61.35	$61.65	$61.25	$61.65	$61.65	274
2020-08-06	$61.95	$61.99	$61.55	$61.55	$61.55	65
2020-08-05	$62.98	$62.98	$62.39	$62.39	$62.39	21
2020-08-04	$60.35	$61.57	$60.35	$61.57	$61.57	78
2020-08-03	$59.85	$60.26	$58.81	$60.26	$60.26	56
2020-07-31	$57.65	$57.83	$56.15	$56.74	$56.74	6,767
2020-07-30	$58.20	$59.60	$57.94	$59.60	$59.60	4,463
2020-07-29	$61.48	$61.50	$60.74	$61.50	$61.50	191
2020-07-28	$61.31	$62.61	$61.25	$62.61	$62.61	425
2020-07-27	$62.00	$63.45	$61.97	$62.66	$62.66	216
2020-07-24	$63.06	$63.06	$61.94	$62.73	$62.73	453
2020-07-23	$63.18	$64.00	$63.18	$64.00	$64.00	5,405
2020-07-22	$61.67	$63.33	$61.67	$62.67	$62.67	93
2020-07-21	$63.00	$63.75	$62.30	$62.60	$62.60	227
2020-07-20	$62.15	$62.15	$60.95	$60.95	$60.95	347
2020-07-17	$62.01	$62.16	$62.01	$62.16	$62.16	27,300
2020-07-16	$61.95	$61.95	$60.83	$61.41	$61.41	8,300
2020-07-15	$62.43	$62.43	$61.66	$62.25	$62.25	5,800
2020-07-14	$59.50	$61.12	$59.50	$61.12	$61.12	580
2020-07-13	$61.15	$61.74	$60.00	$60.00	$60.00	2,200
2020-07-10	$59.99	$60.84	$59.99	$60.84	$60.84	1,300
2020-07-09	$59.35	$59.40	$59.14	$59.39	$59.39	230
2020-07-08	$59.90	$59.90	$58.64	$59.51	$59.51	120
2020-07-07	$59.48	$59.48	$59.48	$59.48	$59.48	480
2020-07-06	$59.67	$59.73	$59.45	$59.59	$59.59	1,200
2020-07-02	$59.75	$59.75	$58.90	$59.15	$59.15	2,300
2020-07-01	$58.58	$58.58	$58.58	$58.58	$58.58	10
2020-06-30	$57.02	$58.38	$56.46	$58.38	$58.38	180
2020-06-29	$57.08	$57.08	$57.08	$57.08	$57.08	2,000
2020-06-26	$57.10	$57.63	$56.25	$57.63	$57.63	94
2020-06-25	$57.00	$57.05	$57.00	$57.05	$57.05	450
2020-06-24	$57.95	$57.95	$54.85	$54.85	$54.85	286
2020-06-23	$58.80	$60.30	$58.80	$60.00	$60.00	90
2020-06-22	$56.58	$57.88	$55.90	$57.88	$57.88	88
2020-06-19	$57.39	$58.50	$57.39	$58.50	$58.50	595
2020-06-18	$57.79	$57.79	$57.79	$57.79	$57.79	11
2020-06-17	$57.75	$58.50	$57.75	$58.50	$58.50	6
2020-06-16	$59.35	$59.35	$57.11	$59.09	$59.09	35
2020-06-15	$56.35	$58.35	$56.35	$58.35	$58.35	1,155
2020-06-12	$58.00	$58.00	$56.27	$56.85	$56.85	2,390
2020-06-11	$55.87	$56.76	$54.43	$55.39	$55.39	843
2020-06-10	$60.09	$60.99	$59.72	$60.08	$60.08	156
2020-06-09	$61.41	$61.48	$60.74	$60.74	$60.74	2,790
2020-06-08	$64.07	$64.45	$62.12	$63.11	$63.11	2,404
2020-06-05	$61.04	$62.28	$61.01	$62.00	$62.00	2,238
2020-06-04	$59.40	$59.60	$58.57	$58.57	$58.57	1,803
2020-06-03	$58.33	$59.31	$58.33	$58.56	$58.56	520
2020-06-02	$56.80	$57.56	$56.64	$57.03	$57.03	481
2020-06-01	$54.80	$56.50	$54.21	$56.50	$56.50	449
2020-05-29	$54.79	$55.13	$54.36	$54.60	$54.60	130
2020-05-28	$55.70	$56.24	$55.54	$56.24	$56.24	1,098
2020-05-27	$56.03	$56.73	$55.11	$56.39	$56.39	1,075
2020-05-26	$53.35	$54.50	$53.35	$53.70	$53.70	914
2020-05-22	$50.41	$50.41	$50.41	$50.41	$50.41	59,063
2020-05-21	$50.50	$50.51	$50.50	$50.51	$50.51	105
2020-05-20	$50.87	$50.87	$50.39	$50.39	$50.39	65
2020-05-19	$49.89	$50.55	$49.31	$49.44	$49.44	870
2020-05-18	$49.21	$50.15	$49.09	$50.15	$50.15	604
2020-05-15	$45.99	$46.64	$45.80	$46.02	$46.02	1,264
2020-05-14	$43.71	$44.99	$42.96	$44.99	$44.99	404
2020-05-13	$47.41	$47.41	$45.71	$46.76	$46.76	483
2020-05-12	$50.61	$50.61	$48.79	$48.79	$48.79	422
2020-05-11	$51.36	$51.36	$49.05	$50.22	$50.22	54
2020-05-08	$50.65	$51.95	$49.95	$50.60	$50.60	16,350
2020-05-07	$50.02	$50.29	$49.55	$49.55	$49.55	214
2020-05-06	$49.03	$49.50	$48.64	$48.64	$48.64	512
2020-05-05	$49.57	$50.02	$49.18	$49.66	$49.66	1,361
2020-05-04	$47.39	$48.56	$47.33	$47.33	$47.33	694
2020-05-01	$50.61	$50.61	$48.79	$50.61	$50.61	130
2020-04-30	$49.80	$50.61	$48.87	$50.60	$50.60	2,238
2020-04-29	$52.28	$52.58	$51.61	$52.58	$52.58	431
2020-04-28	$49.10	$49.10	$48.10	$48.94	$48.94	753
2020-04-27	$47.07	$47.07	$46.97	$46.97	$46.97	119
2020-04-24	$46.03	$46.45	$46.03	$46.45	$46.45	179
2020-04-23	$46.80	$46.80	$46.04	$46.04	$46.04	105
2020-04-22	$44.87	$45.31	$44.43	$45.11	$45.11	1,045
2020-04-21	$45.04	$45.50	$44.48	$44.87	$44.87	983
2020-04-20	$46.62	$47.91	$46.62	$47.50	$47.50	1,783
2020-04-17	$47.44	$48.00	$47.44	$48.00	$48.00	177
2020-04-16	$46.35	$46.35	$44.88	$44.88	$44.88	2,798
2020-04-15	$46.83	$46.83	$46.00	$46.27	$46.27	13,597
2020-04-14	$49.52	$50.06	$48.50	$49.31	$49.31	2,229
2020-04-13	$48.34	$50.31	$47.10	$50.31	$50.31	120
2020-04-09	$50.00	$50.04	$48.56	$49.33	$49.33	4,688
2020-04-08	$46.68	$46.68	$46.30	$46.30	$46.30	2,549
2020-04-07	$45.34	$45.72	$44.54	$44.68	$44.68	2,188
2020-04-06	$44.15	$44.34	$43.39	$44.34	$44.34	1,144
2020-04-03	$39.30	$39.84	$37.21	$39.08	$39.08	333
2020-04-02	$39.81	$40.72	$39.77	$40.72	$40.72	6,876
2020-04-01	$41.07	$41.07	$39.57	$39.75	$39.75	2,404
2020-03-31	$40.91	$43.00	$40.91	$42.25	$42.25	853
2020-03-30	$41.06	$41.49	$39.24	$41.17	$41.17	605
2020-03-27	$43.07	$43.07	$41.26	$42.00	$42.00	7,993
2020-03-26	$43.78	$45.14	$43.28	$44.37	$44.37	12,288
2020-03-25	$42.28	$43.89	$40.00	$42.58	$42.58	712
2020-03-24	$38.70	$42.29	$38.54	$39.76	$39.76	2,600
2020-03-23	$35.79	$35.95	$33.41	$35.79	$35.79	5,715
2020-03-20	$33.99	$38.95	$33.99	$35.00	$35.00	1,809
2020-03-19	$31.96	$33.66	$30.24	$32.82	$32.82	8,607
2020-03-18	$35.11	$35.11	$31.67	$34.66	$34.66	5,753
2020-03-17	$36.81	$41.23	$36.81	$40.00	$40.00	1,273
2020-03-16	$41.50	$41.50	$35.75	$38.55	$38.55	715
2020-03-13	$48.07	$48.07	$43.01	$45.75	$45.75	35,162
2020-03-12	$48.64	$48.64	$44.75	$44.75	$44.75	4,527
2020-03-11	$55.54	$55.54	$54.19	$55.25	$55.25	4,492
2020-03-10	$56.25	$57.30	$55.70	$57.30	$57.30	19,277
2020-03-09	$58.66	$58.66	$56.00	$57.55	$57.55	868
2020-03-06	$61.47	$62.00	$60.72	$62.00	$62.00	593
2020-03-05	$62.28	$63.44	$62.04	$63.40	$63.40	405
2020-03-04	$63.62	$64.34	$63.46	$64.34	$64.34	15,889
2020-03-03	$64.62	$65.00	$62.57	$62.57	$62.57	3,567
2020-03-02	$63.79	$63.79	$62.80	$63.77	$63.77	731
2020-02-28	$59.35	$62.27	$58.94	$62.27	$62.27	1,846
2020-02-27	$63.00	$63.43	$61.60	$61.60	$61.60	739
2020-02-26	$64.45	$64.87	$63.71	$63.71	$63.71	1,622
2020-02-25	$64.34	$64.34	$63.90	$63.98	$63.98	3,001
2020-02-24	$64.61	$65.43	$63.80	$64.34	$64.34	1,108
2020-02-21	$68.87	$68.87	$68.49	$68.49	$68.49	1,006
2020-02-20	$70.15	$70.15	$69.27	$69.27	$69.27	103
2020-02-19	$69.99	$70.50	$69.99	$70.50	$70.50	68
2020-02-18	$69.56	$69.56	$69.35	$69.50	$69.50	1,022
2020-02-14	$71.05	$71.05	$71.05	$71.05	$71.05	0
2020-02-13	$71.35	$71.51	$71.05	$71.05	$71.05	253
2020-02-12	$72.05	$72.05	$71.85	$71.85	$71.85	60
2020-02-11	$68.45	$69.57	$68.45	$69.57	$69.57	60
2020-02-10	$68.56	$68.56	$67.67	$67.67	$67.67	349
2020-02-07	$69.36	$69.80	$69.23	$69.80	$69.80	792
2020-02-06	$70.61	$70.71	$70.61	$70.71	$70.71	24
2020-02-05	$71.01	$71.23	$70.98	$71.23	$71.23	702
2020-02-04	$69.12	$70.12	$69.12	$69.92	$69.92	288
2020-02-03	$68.10	$68.65	$67.30	$67.79	$67.79	186
2020-01-31	$67.73	$67.76	$67.19	$67.35	$67.35	315
2020-01-30	$68.79	$68.80	$67.78	$68.80	$68.80	256
2020-01-29	$71.07	$71.07	$70.00	$70.00	$70.00	283
2020-01-28	$71.84	$71.84	$71.84	$71.84	$71.84	135
2020-01-27	$70.80	$71.25	$70.80	$71.25	$71.25	11
2020-01-24	$73.78	$73.78	$73.43	$73.43	$73.43	58
2020-01-23	$73.30	$73.97	$73.30	$73.97	$73.97	553
2020-01-22	$74.55	$75.25	$74.55	$74.83	$74.83	1,265
2020-01-21	$75.28	$75.28	$74.72	$75.20	$75.20	183
2020-01-17	$75.76	$75.76	$75.23	$75.53	$75.53	87
2020-01-16	$75.32	$75.83	$74.65	$75.81	$75.81	12,518
2020-01-15	$76.04	$76.67	$75.91	$76.67	$76.67	89
2020-01-14	$77.20	$77.58	$76.60	$77.38	$77.38	265
2020-01-13	$77.46	$77.83	$77.31	$77.83	$77.83	694
2020-01-10	$77.73	$77.73	$77.73	$77.73	$77.73	50
2020-01-09	$76.51	$77.00	$76.51	$77.00	$77.00	566
2020-01-08	$75.33	$75.48	$75.00	$75.48	$75.48	309
2020-01-07	$75.62	$75.62	$74.77	$75.40	$75.40	112
2020-01-06	$75.00	$75.00	$75.00	$75.00	$75.00	0
2020-01-03	$75.00	$75.00	$75.00	$75.00	$75.00	200
2020-01-02	$75.50	$76.34	$75.50	$76.34	$76.34	327
2019-12-31	$73.84	$75.63	$73.84	$75.63	$75.63	399
2019-12-30	$74.46	$74.46	$74.46	$74.46	$74.46	0
2019-12-27	$74.95	$74.95	$74.46	$74.46	$74.46	607
2019-12-26	$75.55	$75.55	$75.55	$75.55	$75.55	506
2019-12-24	$75.50	$75.50	$75.50	$75.50	$75.50	1
2019-12-23	$74.54	$74.88	$73.59	$74.52	$74.52	866
2019-12-20	$75.27	$75.27	$75.27	$75.27	$75.27	0
2019-12-19	$75.20	$75.31	$74.61	$75.27	$75.27	380
2019-12-18	$75.91	$75.97	$75.55	$75.97	$75.97	335
2019-12-17	$76.15	$76.15	$76.10	$76.10	$76.10	32
2019-12-16	$76.35	$76.46	$75.99	$76.46	$76.46	23
2019-12-13	$77.04	$77.04	$75.75	$76.56	$76.56	748
2019-12-12	$75.02	$75.02	$75.00	$75.01	$75.01	350
2019-12-11	$74.31	$74.31	$74.07	$74.07	$74.07	98
2019-12-10	$72.60	$72.60	$72.60	$72.60	$72.60	1,047
2019-12-09	$73.95	$73.95	$73.95	$73.95	$73.95	0
2019-12-06	$74.97	$74.97	$73.95	$73.95	$73.95	385
2019-12-05	$75.00	$75.00	$75.00	$75.00	$75.00	120
2019-12-04	$74.99	$74.99	$74.17	$74.99	$74.99	37
2019-12-03	$74.00	$74.30	$73.70	$74.30	$74.30	926
2019-12-02	$74.22	$74.22	$74.22	$74.22	$74.22	0
2019-11-29	$74.05	$74.22	$74.05	$74.22	$74.22	502
2019-11-27	$74.64	$75.59	$74.64	$75.46	$75.46	1,784
2019-11-26	$74.08	$74.35	$74.08	$74.35	$74.35	1,014
2019-11-25	$73.76	$73.76	$73.76	$73.76	$73.76	0
2019-11-22	$74.17	$74.17	$73.76	$73.76	$73.76	120
2019-11-21	$74.61	$74.61	$74.61	$74.61	$74.61	0
2019-11-20	$74.61	$74.61	$74.61	$74.61	$74.61	0
2019-11-19	$75.04	$75.04	$74.61	$74.61	$74.61	111
2019-11-18	$73.30	$74.44	$73.26	$73.68	$73.68	1,415
2019-11-15	$76.01	$76.01	$76.01	$76.01	$76.01	0
2019-11-14	$76.01	$76.01	$76.01	$76.01	$76.01	37
2019-11-13	$75.04	$75.83	$75.04	$75.12	$75.12	365
2019-11-12	$75.77	$76.60	$75.77	$75.85	$75.85	232
2019-11-11	$75.81	$76.29	$75.10	$76.29	$76.29	600
2019-11-08	$76.32	$76.64	$75.72	$75.91	$75.91	65
2019-11-07	$77.22	$77.22	$76.53	$76.89	$76.89	381
2019-11-06	$76.26	$76.26	$75.39	$75.59	$75.59	374
2019-11-05	$75.52	$76.16	$75.30	$75.50	$75.50	145
2019-11-04	$76.16	$76.16	$76.10	$76.10	$76.10	314
2019-11-01	$74.08	$74.08	$74.08	$74.08	$74.08	31
2019-10-31	$72.87	$73.81	$72.75	$72.75	$72.75	663
2019-10-30	$74.04	$74.04	$74.04	$74.04	$74.04	0
2019-10-29	$74.99	$74.99	$74.99	$74.99	$74.99	1
2019-10-28	$74.66	$74.84	$73.84	$74.04	$74.04	302
2019-10-25	$72.55	$72.55	$72.42	$72.46	$72.46	456
2019-10-24	$72.55	$72.55	$72.55	$72.55	$72.55	0
2019-10-23	$72.55	$72.55	$72.55	$72.55	$72.55	1,100
2019-10-22	$73.10	$73.33	$72.93	$72.98	$72.98	5,719
2019-10-21	$74.37	$74.37	$73.10	$73.42	$73.42	374
2019-10-18	$72.46	$72.71	$72.46	$72.69	$72.69	215
2019-10-17	$72.96	$73.63	$72.00	$72.00	$72.00	790
2019-10-16	$71.79	$71.79	$71.16	$71.16	$71.16	423
2019-10-15	$69.03	$70.76	$69.03	$70.76	$70.76	21,061
2019-10-14	$64.81	$64.81	$64.81	$64.81	$64.81	0
2019-10-11	$67.91	$69.01	$67.91	$68.22	$68.22	940
2019-10-10	$64.81	$64.81	$64.81	$64.81	$64.81	0
2019-10-09	$64.70	$64.81	$64.58	$64.81	$64.81	63
2019-10-08	$63.34	$63.40	$63.34	$63.40	$63.40	112
2019-10-07	$63.40	$63.40	$63.40	$63.40	$63.40	13
2019-10-04	$62.53	$63.90	$62.53	$63.90	$63.90	2,770
2019-10-03	$62.92	$63.82	$62.92	$63.82	$63.82	15
2019-10-02	$63.30	$63.30	$63.07	$63.07	$63.07	16
2019-10-01	$63.99	$63.99	$63.99	$63.99	$63.99	0
2019-09-30	$63.99	$63.99	$63.99	$63.99	$63.99	0
2019-09-27	$64.26	$64.45	$63.99	$63.99	$63.99	274
2019-09-26	$64.25	$64.25	$63.59	$63.59	$63.59	81
2019-09-25	$63.65	$64.50	$63.65	$64.50	$64.50	44
2019-09-24	$64.96	$65.04	$63.98	$65.04	$65.04	128
2019-09-23	$66.79	$66.79	$66.01	$66.07	$66.07	57
2019-09-20	$67.10	$67.10	$67.10	$67.10	$67.10	20
2019-09-19	$67.10	$67.74	$67.10	$67.74	$67.74	2,195
2019-09-18	$62.19	$62.19	$62.19	$62.19	$62.19	0
2019-09-17	$67.89	$67.89	$67.89	$67.89	$67.89	149
2019-09-16	$68.16	$68.16	$68.16	$68.16	$68.16	10
2019-09-13	$68.26	$68.26	$68.16	$68.16	$68.16	80
2019-09-12	$66.23	$66.86	$66.11	$66.12	$66.12	189
2019-09-11	$67.53	$67.53	$67.53	$67.53	$67.53	0
2019-09-10	$67.53	$67.53	$67.53	$67.53	$67.53	0
2019-09-09	$67.66	$67.66	$66.85	$67.53	$67.53	46
2019-09-06	$66.12	$66.13	$65.85	$66.13	$66.13	259
2019-09-05	$65.74	$66.53	$65.74	$66.51	$66.51	20,330
2019-09-04	$64.00	$64.00	$63.94	$63.94	$63.94	1,458
2019-09-03	$63.33	$63.33	$63.33	$63.33	$63.33	5
2019-08-30	$63.31	$63.31	$62.19	$62.19	$62.19	501
2019-08-29	$62.09	$62.09	$62.09	$62.09	$62.09	0
2019-08-28	$62.09	$62.09	$62.09	$62.09	$62.09	18
2019-08-27	$62.41	$62.41	$62.41	$62.41	$62.41	0
2019-08-26	$62.41	$62.41	$62.41	$62.41	$62.41	8
2019-08-23	$62.51	$63.32	$61.69	$63.32	$63.32	549
2019-08-22	$62.51	$62.51	$62.51	$62.51	$62.51	5
2019-08-21	$62.56	$62.65	$62.56	$62.65	$62.65	1,725
2019-08-20	$60.69	$60.69	$60.69	$60.69	$60.69	25
2019-08-19	$61.10	$61.30	$61.10	$61.30	$61.30	893
2019-08-15	$60.93	$60.93	$60.44	$60.44	$60.44	272
2019-08-14	$62.50	$62.93	$62.34	$62.34	$62.34	23,719
2019-08-13	$63.78	$63.78	$63.58	$63.58	$63.58	1,170
2019-08-12	$64.00	$64.00	$63.25	$63.45	$63.45	414
2019-08-09	$63.09	$64.01	$63.09	$64.00	$64.00	542
2019-08-08	$64.98	$64.98	$64.98	$64.98	$64.98	0
2019-08-07	$64.80	$64.98	$64.80	$64.98	$64.98	5,172
2019-08-06	$64.05	$64.43	$63.24	$64.43	$64.43	593
2019-08-05	$63.12	$63.79	$63.12	$63.13	$63.13	18,156
2019-08-02	$64.37	$64.37	$64.01	$64.01	$64.01	130
2019-08-01	$65.65	$65.65	$64.85	$65.56	$65.56	1,214
2019-07-31	$67.23	$67.23	$65.50	$65.50	$65.50	125
2019-07-30	$67.34	$67.34	$66.86	$66.86	$66.86	120
2019-07-29	$68.00	$68.00	$67.76	$67.76	$67.76	120
2019-07-26	$68.28	$69.46	$68.28	$68.75	$68.75	44
2019-07-25	$69.41	$69.41	$69.41	$69.41	$69.41	0
2019-07-24	$69.36	$69.36	$69.36	$69.36	$69.36	3
2019-07-23	$68.71	$69.41	$68.71	$69.41	$69.41	350
2019-07-22	$66.57	$66.57	$66.57	$66.57	$66.57	100
2019-07-19	$67.31	$67.31	$66.75	$66.75	$66.75	18
2019-07-18	$66.33	$67.10	$66.33	$67.10	$67.10	816
2019-07-17	$67.45	$67.45	$67.45	$67.45	$67.45	101
2019-07-16	$67.85	$67.85	$67.85	$67.85	$67.85	2
2019-07-15	$68.41	$68.41	$68.41	$68.41	$68.41	10,576
2019-07-12	$68.00	$68.00	$67.73	$67.73	$67.73	1,710
2019-07-11	$66.39	$66.39	$66.39	$66.39	$66.39	18,725
2019-07-10	$66.23	$66.23	$66.23	$66.23	$66.23	140
2019-07-09	$66.00	$66.15	$66.00	$66.04	$66.04	600
2019-07-08	$65.85	$66.45	$65.85	$66.00	$66.00	211
2019-07-05	$66.70	$66.70	$66.70	$66.70	$66.70	0
2019-07-03	$67.06	$67.06	$66.70	$66.70	$66.70	48
2019-07-02	$65.56	$65.56	$65.56	$65.56	$65.56	511
2019-07-01	$65.71	$65.71	$65.09	$65.59	$65.59	160
2019-06-28	$65.52	$65.52	$65.52	$65.52	$65.52	2
2019-06-27	$65.99	$66.76	$65.99	$66.76	$64.29	64
2019-06-26	$65.82	$65.88	$65.75	$65.88	$63.45	4,010
2019-06-25	$65.90	$65.90	$65.45	$65.45	$63.03	285
2019-06-24	$65.70	$66.54	$65.70	$66.20	$63.75	211
2019-06-21	$65.83	$66.10	$65.36	$65.36	$62.95	760
2019-06-20	$66.10	$66.10	$66.00	$66.00	$63.56	52
2019-06-19	$64.74	$64.74	$64.74	$64.74	$62.34	200
2019-06-18	$63.74	$64.34	$63.74	$63.99	$61.63	1,232
2019-06-17	$62.99	$62.99	$62.99	$62.99	$60.66	15
2019-06-14	$62.84	$63.48	$62.84	$63.48	$61.14	202
2019-06-13	$64.40	$64.40	$64.25	$64.38	$62.00	2,350
2019-06-12	$64.61	$64.61	$64.16	$64.42	$62.04	21
2019-06-11	$64.88	$65.22	$64.88	$65.22	$62.81	29,250
2019-06-10	$64.64	$64.64	$63.54	$63.54	$61.19	170
2019-06-06	$63.94	$64.56	$63.94	$64.56	$62.18	460
2019-06-05	$63.99	$64.00	$63.94	$64.00	$61.64	227
2019-06-04	$64.09	$64.09	$64.09	$64.09	$61.72	58
2019-06-03	$62.59	$62.59	$61.83	$61.83	$59.55	11
2019-05-31	$61.90	$61.90	$61.12	$61.55	$59.28	229
2019-05-30	$63.30	$63.30	$63.30	$63.30	$60.96	20
2019-05-29	$65.00	$65.00	$65.00	$65.00	$62.60	0
2019-05-28	$64.38	$65.00	$64.38	$65.00	$62.60	151
2019-05-24	$64.23	$64.23	$64.23	$64.23	$61.86	63
2019-05-23	$62.63	$62.63	$62.63	$62.63	$60.32	10
2019-05-22	$65.13	$65.13	$65.13	$65.13	$62.72	0
2019-05-21	$65.13	$65.13	$65.13	$65.13	$62.72	21
2019-05-20	$64.01	$65.00	$64.01	$65.00	$62.60	480
2019-05-17	$66.22	$66.22	$66.22	$66.22	$63.77	15
2019-05-16	$67.10	$67.10	$67.10	$67.10	$64.62	20
2019-05-15	$65.58	$68.53	$65.58	$68.18	$65.66	4,660
2019-05-14	$65.67	$66.10	$65.38	$65.38	$62.96	197
2019-05-13	$65.38	$65.38	$64.53	$64.69	$62.30	2,399
2019-05-10	$66.55	$68.17	$66.55	$68.17	$65.65	1,710
2019-05-09	$67.58	$68.41	$67.39	$68.41	$65.88	357
2019-05-08	$68.78	$68.78	$68.61	$68.61	$66.08	150
2019-05-07	$67.78	$67.78	$67.78	$67.78	$65.28	525
2019-05-06	$68.67	$70.78	$68.60	$70.78	$68.17	1,974
2019-05-03	$71.50	$71.50	$71.50	$71.50	$68.86	1,020
2019-05-02	$72.14	$72.35	$71.45	$71.45	$68.81	682
2019-05-01	$70.10	$70.10	$70.10	$70.10	$67.51	0
2019-04-30	$69.06	$70.10	$69.06	$70.10	$67.51	322
2019-04-29	$69.49	$69.49	$68.56	$68.97	$66.42	42
2019-04-26	$68.97	$69.40	$68.97	$69.40	$66.84	46
2019-04-25	$68.57	$68.57	$68.57	$68.57	$66.04	1,000
2019-04-24	$69.92	$69.92	$69.92	$69.92	$67.34	5
2019-04-23	$71.00	$71.65	$70.80	$71.06	$68.44	2,346
2019-04-22	$72.79	$73.27	$71.61	$72.18	$69.51	983
2019-04-18	$72.86	$72.86	$72.01	$72.34	$69.67	1,061
2019-04-17	$72.16	$72.16	$71.55	$72.06	$69.40	762
2019-04-16	$69.79	$70.64	$69.79	$70.21	$67.62	3,495
2019-04-15	$69.00	$69.10	$68.17	$69.10	$66.55	705
2019-04-12	$68.64	$68.64	$68.61	$68.61	$66.08	2,955
2019-04-11	$65.98	$66.53	$65.98	$66.53	$64.07	981
2019-04-10	$66.11	$66.11	$65.92	$65.92	$63.48	735
2019-04-09	$66.02	$66.88	$66.02	$66.30	$63.85	431
2019-04-08	$66.75	$67.63	$66.72	$66.72	$64.26	531
2019-04-05	$66.74	$66.74	$65.74	$65.74	$63.31	103
2019-04-04	$66.51	$67.41	$66.51	$67.41	$64.92	170
2019-04-03	$66.95	$67.07	$66.16	$66.36	$63.91	2,198
2019-04-02	$65.10	$66.39	$65.06	$65.31	$62.90	14,050
2019-04-01	$64.20	$64.20	$64.00	$64.00	$61.64	20
2019-03-29	$62.16	$63.14	$62.16	$63.14	$60.81	565
2019-03-28	$62.35	$62.35	$61.65	$61.65	$59.37	207
2019-03-27	$62.93	$62.93	$61.99	$62.75	$60.43	8,030
2019-03-26	$62.50	$62.50	$61.79	$61.95	$59.66	1,750
2019-03-25	$62.26	$63.13	$62.26	$62.97	$60.64	3,823
2019-03-22	$63.06	$63.06	$61.85	$61.85	$59.57	1,141
2019-03-21	$64.99	$64.99	$63.57	$63.57	$61.22	740
2019-03-20	$63.95	$64.30	$63.95	$64.30	$61.92	35,076
2019-03-19	$65.87	$65.87	$65.87	$65.87	$63.43	300
2019-03-18	$62.67	$63.08	$62.67	$63.08	$60.75	301
2019-03-15	$63.05	$63.87	$63.05	$63.09	$60.76	586
2019-03-14	$63.10	$63.10	$63.10	$63.10	$60.77	0
2019-03-13	$64.06	$64.06	$63.10	$63.10	$60.77	3,886
2019-03-12	$64.59	$64.59	$63.08	$63.08	$60.75	301
2019-03-11	$63.85	$63.85	$63.79	$63.79	$61.43	412
2019-03-08	$64.29	$64.54	$64.29	$64.54	$62.16	25
2019-03-07	$64.98	$64.98	$64.50	$64.50	$62.12	117
2019-03-06	$66.41	$67.27	$66.41	$67.27	$64.79	45
2019-03-05	$67.92	$67.92	$66.41	$66.41	$63.96	1,551
2019-03-04	$68.00	$68.01	$67.86	$67.86	$65.35	702
2019-03-01	$68.72	$68.72	$67.87	$67.87	$65.36	1,728
2019-02-28	$66.76	$67.31	$66.76	$67.31	$64.82	850
2019-02-27	$66.08	$66.18	$66.08	$66.18	$63.74	420
2019-02-26	$65.95	$67.21	$65.95	$67.21	$64.73	206
2019-02-25	$66.67	$67.09	$66.17	$66.49	$64.03	1,880
2019-02-22	$65.65	$65.65	$64.46	$64.46	$62.08	363
2019-02-21	$64.82	$64.82	$64.02	$64.02	$61.66	35
2019-02-20	$65.08	$65.62	$64.53	$64.71	$62.32	1,107
2019-02-19	$61.58	$62.47	$61.58	$62.47	$60.16	610
2019-02-15	$61.99	$61.99	$61.99	$61.99	$59.70	0
2019-02-14	$61.73	$61.99	$61.73	$61.99	$59.70	412
2019-02-13	$62.43	$62.43	$62.43	$62.43	$60.12	3,008
2019-02-12	$62.01	$63.01	$62.01	$63.01	$60.68	736
2019-02-11	$61.25	$61.48	$60.96	$61.48	$59.21	672
2019-02-08	$61.77	$61.80	$61.57	$61.80	$59.52	6,597
2019-02-07	$63.41	$63.41	$62.62	$62.70	$60.38	919
2019-02-06	$66.56	$66.56	$66.51	$66.51	$64.05	86
2019-02-05	$65.13	$65.93	$65.13	$65.15	$62.74	33
2019-02-04	$64.29	$64.29	$64.29	$64.29	$61.92	20
2019-02-01	$65.12	$66.21	$65.12	$66.21	$63.76	542
2019-01-31	$63.72	$65.93	$63.72	$65.93	$63.49	1,391
2019-01-30	$65.01	$65.01	$65.00	$65.00	$62.60	214
2019-01-29	$65.11	$65.11	$65.11	$65.11	$62.70	156
2019-01-28	$66.25	$66.25	$65.84	$65.84	$63.41	335
2019-01-25	$65.05	$66.26	$65.05	$65.31	$62.90	2,478
2019-01-24	$61.51	$61.51	$61.51	$61.51	$59.24	84
2019-01-23	$62.11	$62.11	$62.11	$62.11	$59.82	1
2019-01-22	$61.89	$62.19	$61.89	$62.19	$59.89	117
2019-01-18	$63.76	$63.82	$63.76	$63.82	$61.46	129
2019-01-17	$64.18	$64.18	$64.18	$64.18	$61.81	0
2019-01-16	$64.18	$64.18	$64.18	$64.18	$61.81	0
2019-01-15	$63.89	$64.18	$63.45	$64.18	$61.81	57
2019-01-14	$63.85	$63.85	$63.85	$63.85	$61.49	0
2019-01-11	$62.71	$64.05	$62.71	$63.85	$61.49	907
2019-01-10	$63.70	$63.98	$63.70	$63.98	$61.61	2,042
2019-01-09	$64.11	$64.77	$63.49	$63.65	$61.30	2,289
2019-01-08	$62.74	$63.10	$62.00	$62.00	$59.71	320
2019-01-07	$60.87	$61.45	$60.87	$61.45	$59.18	65
2019-01-04	$59.53	$60.28	$59.53	$60.25	$58.02	255
2019-01-03	$57.99	$57.99	$57.49	$57.50	$55.38	419
2019-01-02	$57.51	$58.25	$57.18	$58.25	$56.10	1,618
2018-12-31	$59.80	$59.95	$59.17	$59.17	$56.98	550
2018-12-28	$59.00	$59.90	$58.81	$59.90	$57.69	1,390
2018-12-27	$58.00	$59.30	$58.00	$59.30	$57.11	938
2018-12-26	$59.98	$59.98	$57.93	$57.93	$55.79	837
2018-12-24	$59.11	$59.31	$58.55	$58.55	$56.39	1,318
2018-12-21	$60.24	$60.84	$59.96	$59.96	$57.75	5,889
2018-12-20	$61.20	$61.27	$61.20	$61.27	$59.01	21,391
2018-12-19	$63.07	$63.07	$62.15	$62.15	$59.85	350
2018-12-18	$61.90	$63.23	$61.90	$61.95	$59.66	18
2018-12-17	$63.15	$63.74	$63.15	$63.33	$60.99	325
2018-12-14	$63.86	$63.86	$63.86	$63.86	$61.50	20
2018-12-13	$64.87	$64.87	$64.87	$64.87	$62.47	0
2018-12-12	$64.56	$65.23	$64.56	$64.87	$62.47	343
2018-12-11	$59.80	$59.80	$59.80	$59.80	$57.59	0
2018-12-10	$60.20	$60.20	$58.72	$59.80	$57.59	485
2018-12-07	$61.31	$61.51	$60.56	$60.76	$58.52	346
2018-12-06	$61.51	$61.65	$60.69	$61.64	$59.36	1,465
2018-12-04	$65.09	$65.09	$62.24	$62.24	$59.94	2,045
2018-12-03	$66.59	$66.59	$66.40	$66.40	$63.95	215
2018-11-30	$63.72	$64.29	$63.72	$64.16	$61.79	1,477
2018-11-29	$65.00	$65.60	$63.60	$65.14	$62.73	11,205
2018-11-28	$64.04	$65.81	$64.04	$65.81	$63.38	567
2018-11-27	$66.40	$66.40	$63.68	$64.51	$62.13	740
2018-11-26	$65.73	$66.66	$65.73	$66.66	$64.20	87
2018-11-23	$64.53	$64.53	$64.53	$64.53	$62.15	400
2018-11-21	$65.81	$66.19	$65.81	$66.19	$63.75	203
2018-11-20	$63.85	$64.33	$63.85	$64.33	$61.95	1,782
2018-11-19	$66.11	$66.11	$65.40	$65.54	$63.12	1,584
2018-11-16	$63.64	$64.45	$63.64	$64.45	$62.07	143
2018-11-15	$64.73	$65.87	$64.73	$65.87	$63.44	10,205
2018-11-14	$66.28	$66.28	$66.28	$66.28	$63.83	1,320
2018-11-13	$64.78	$64.78	$64.08	$64.08	$61.71	4,750
2018-11-12	$63.24	$63.70	$63.24	$63.70	$61.35	22
2018-11-09	$62.98	$64.56	$62.98	$64.56	$62.18	725
2018-11-08	$65.77	$66.39	$65.49	$65.49	$63.07	571
2018-11-07	$67.33	$67.63	$66.49	$67.63	$65.13	722
2018-11-06	$67.67	$67.74	$67.24	$67.45	$64.95	287
2018-11-05	$66.89	$67.63	$66.89	$67.63	$65.13	165
2018-11-02	$67.66	$68.00	$65.92	$66.10	$63.66	3,932
2018-11-01	$64.65	$65.82	$64.65	$65.82	$63.39	2,291
2018-10-31	$64.19	$64.19	$64.19	$64.19	$61.82	100
2018-10-30	$62.81	$62.81	$62.24	$62.24	$59.94	2,113
2018-10-29	$61.32	$61.32	$59.95	$59.95	$57.74	380
2018-10-26	$57.69	$59.67	$57.60	$59.67	$57.47	1,790
2018-10-25	$58.46	$59.31	$58.20	$58.20	$56.05	870
2018-10-24	$60.00	$60.00	$57.13	$57.13	$55.02	7,700
2018-10-23	$60.94	$63.19	$60.94	$63.19	$60.86	413
2018-10-22	$62.39	$63.03	$62.39	$63.03	$60.70	1,209
2018-10-19	$62.39	$63.08	$62.39	$63.08	$60.75	215
2018-10-18	$64.51	$64.51	$63.79	$63.79	$61.43	712
2018-10-17	$64.95	$64.95	$64.95	$64.95	$62.55	500
2018-10-16	$66.77	$66.77	$65.53	$65.73	$63.30	1,252
2018-10-15	$63.58	$64.00	$63.02	$63.19	$60.86	1,037
2018-10-12	$62.72	$62.72	$61.63	$62.30	$60.00	382
2018-10-11	$61.61	$62.75	$60.85	$60.85	$58.60	2,211
2018-10-10	$62.83	$62.83	$61.90	$61.90	$59.61	870
2018-10-09	$63.90	$63.90	$63.90	$63.90	$61.54	5,100
2018-10-08	$63.87	$64.81	$63.87	$63.96	$61.60	550
2018-10-05	$66.00	$66.05	$65.32	$65.33	$62.92	3,478
2018-10-04	$66.81	$66.81	$66.13	$66.13	$63.69	84
2018-10-03	$67.78	$68.30	$67.78	$68.20	$65.68	414
2018-10-02	$67.34	$67.34	$67.34	$67.34	$64.85	5
2018-10-01	$67.33	$67.33	$67.33	$67.33	$64.85	0
2018-09-28	$67.33	$67.33	$67.33	$67.33	$64.85	1
2018-09-27	$68.10	$69.06	$68.10	$69.06	$66.51	35
2018-09-26	$67.49	$67.71	$67.38	$67.38	$64.89	24,103
2018-09-25	$67.59	$67.59	$67.13	$67.13	$64.65	49
2018-09-24	$69.29	$69.29	$69.11	$69.11	$66.56	2,018
2018-09-21	$69.76	$69.76	$68.40	$68.40	$65.87	1,098
2018-09-20	$68.84	$69.72	$68.84	$69.72	$67.15	46,850
2018-09-19	$68.39	$68.47	$68.00	$68.24	$65.72	1,735
2018-09-18	$66.45	$66.65	$65.74	$66.65	$64.19	704
2018-09-17	$65.73	$65.73	$64.16	$65.10	$62.70	516
2018-09-14	$64.85	$64.85	$63.57	$63.75	$61.40	76
2018-09-13	$62.18	$62.28	$61.00	$61.99	$59.70	425
2018-09-12	$60.35	$60.48	$59.94	$60.15	$57.93	1,249
2018-09-11	$59.98	$59.98	$59.06	$59.47	$57.27	213
2018-09-10	$59.66	$59.66	$59.66	$59.66	$57.46	300
2018-09-07	$60.09	$60.09	$59.66	$59.66	$57.46	429
2018-09-06	$61.40	$61.40	$60.46	$61.18	$58.92	511
2018-09-05	$61.63	$61.66	$61.60	$61.66	$59.38	399
2018-09-04	$61.26	$61.87	$60.76	$60.92	$58.67	385
2018-08-31	$63.46	$63.60	$62.86	$62.89	$60.57	815
2018-08-30	$64.66	$64.66	$64.66	$64.66	$62.27	0
2018-08-29	$64.61	$65.24	$64.29	$64.66	$62.27	3,625
2018-08-28	$65.14	$65.85	$65.14	$65.85	$63.42	538
2018-08-27	$64.35	$64.67	$63.95	$63.95	$61.59	392
2018-08-24	$61.05	$62.75	$61.05	$61.31	$59.05	490
2018-08-23	$61.70	$62.45	$61.70	$62.11	$59.82	255
2018-08-22	$63.26	$63.26	$62.81	$62.81	$60.49	3,201
2018-08-21	$62.18	$62.18	$62.18	$62.18	$59.88	300
2018-08-20	$61.83	$61.83	$61.26	$61.26	$59.00	3,001
2018-08-17	$59.63	$61.66	$59.43	$61.56	$59.29	2,459
2018-08-16	$61.46	$61.57	$61.46	$61.57	$59.30	125
2018-08-15	$61.83	$61.83	$60.23	$60.59	$58.35	1,785
2018-08-14	$62.36	$62.36	$62.36	$62.36	$60.06	100
2018-08-13	$62.45	$62.45	$62.45	$62.45	$60.14	1,000
2018-08-10	$63.23	$63.40	$62.76	$63.40	$61.06	1,037
2018-08-09	$66.61	$66.61	$65.34	$65.83	$63.40	477
2018-08-08	$66.69	$66.69	$66.69	$66.69	$64.23	100
2018-08-07	$66.45	$66.45	$64.82	$64.82	$62.43	313
2018-08-06	$64.50	$65.35	$64.46	$64.90	$62.50	823
2018-08-03	$65.35	$65.35	$65.33	$65.33	$62.92	265
2018-08-02	$64.00	$64.35	$63.68	$64.35	$61.97	2,088
2018-08-01	$66.16	$66.16	$65.14	$65.14	$62.73	790
2018-07-31	$68.37	$68.56	$68.37	$68.56	$66.03	22
2018-07-30	$68.08	$68.69	$68.08	$68.69	$66.15	504
2018-07-27	$68.00	$68.00	$67.99	$67.99	$65.48	1,610
2018-07-26	$68.10	$68.18	$67.24	$67.24	$64.76	867
2018-07-25	$66.51	$67.82	$65.15	$67.82	$65.31	684
2018-07-24	$66.65	$66.65	$66.55	$66.63	$64.17	100
2018-07-23	$64.32	$64.58	$64.32	$64.58	$62.19	605
2018-07-20	$65.10	$65.10	$65.10	$65.10	$62.70	0
2018-07-19	$65.44	$65.44	$65.10	$65.10	$62.70	507
2018-07-18	$65.93	$65.93	$65.93	$65.93	$63.49	186
2018-07-17	$63.92	$63.92	$63.92	$63.92	$61.56	0
2018-07-16	$63.92	$63.92	$63.92	$63.92	$61.56	100
2018-07-13	$63.85	$64.32	$63.59	$64.32	$61.94	1,672
2018-07-12	$63.63	$63.98	$63.34	$63.66	$61.31	2,966
2018-07-11	$64.13	$64.26	$64.01	$64.01	$61.65	713
2018-07-10	$64.51	$65.55	$64.51	$65.55	$63.13	5,623
2018-07-09	$65.52	$66.00	$65.52	$65.55	$63.13	223
2018-07-06	$66.15	$66.45	$66.00	$66.34	$63.89	500
2018-07-05	$66.65	$66.65	$66.30	$66.30	$63.85	1,272
2018-07-03	$64.39	$64.39	$63.74	$63.74	$61.39	89
2018-07-02	$63.43	$63.67	$63.23	$63.61	$61.26	684
2018-06-29	$64.57	$64.57	$63.40	$63.55	$61.20	1,018
2018-06-28	$63.94	$64.17	$63.70	$64.17	$61.80	4,290
2018-06-27	$66.13	$66.20	$65.38	$65.50	$63.08	2,262
2018-06-26	$65.00	$65.89	$64.64	$65.14	$62.73	3,183
2018-06-25	$66.29	$66.38	$66.29	$66.30	$63.85	1,120
2018-06-22	$68.15	$68.53	$67.57	$67.87	$65.36	13,400
2018-06-21	$68.40	$68.40	$67.45	$67.45	$64.96	1,033
2018-06-20	$69.50	$69.93	$68.97	$69.93	$67.35	847
2018-06-19	$69.95	$69.95	$68.80	$69.77	$67.19	788
2018-06-18	$70.71	$71.94	$70.20	$71.50	$68.86	1,054
2018-06-15	$71.39	$71.39	$71.39	$71.39	$68.75	250
2018-06-14	$73.44	$73.54	$73.18	$73.27	$70.56	2,419
2018-06-13	$72.18	$73.56	$72.04	$72.04	$69.38	360
2018-06-12	$72.13	$72.85	$72.13	$72.82	$70.13	160
2018-06-11	$72.22	$74.08	$72.22	$73.90	$71.17	200
2018-06-08	$73.00	$73.12	$72.60	$72.60	$69.92	880
2018-06-07	$75.45	$75.45	$73.75	$73.75	$71.03	392
2018-06-06	$74.53	$74.77	$74.35	$74.77	$72.01	9,436
2018-06-05	$73.31	$73.31	$73.31	$73.31	$70.60	700
2018-06-04	$74.12	$74.12	$73.26	$73.26	$70.55	39
2018-06-01	$74.24	$74.24	$73.54	$73.54	$70.82	455
2018-05-31	$74.74	$74.74	$73.13	$73.13	$70.43	1,117
2018-05-30	$74.96	$75.61	$74.76	$75.61	$72.82	118
2018-05-29	$75.46	$75.46	$73.79	$74.60	$71.84	2,884
2018-05-25	$77.00	$77.77	$76.82	$77.69	$74.82	1,014
2018-05-24	$76.85	$78.15	$76.85	$77.15	$74.30	796
2018-05-23	$79.99	$80.17	$79.77	$80.17	$77.21	786
2018-05-22	$81.95	$82.00	$81.95	$82.00	$78.97	195
2018-05-21	$81.88	$81.88	$80.86	$81.88	$78.86	1,354
2018-05-18	$81.05	$81.49	$80.21	$81.48	$78.47	77
2018-05-17	$81.22	$81.22	$80.42	$80.42	$77.45	1,233
2018-05-16	$81.00	$81.19	$80.78	$81.19	$78.19	2,958
2018-05-15	$83.20	$84.20	$82.45	$84.16	$79.02	5,922
2018-05-14	$82.98	$83.82	$82.98	$83.41	$78.32	1,256
2018-05-11	$84.24	$84.24	$84.24	$84.24	$79.10	0
2018-05-10	$84.24	$84.24	$84.24	$84.24	$79.10	0
2018-05-09	$84.24	$84.24	$84.24	$84.24	$79.10	0
2018-05-08	$84.50	$84.50	$84.24	$84.24	$79.10	2,480
2018-05-07	$85.78	$85.78	$84.85	$84.85	$79.67	30
2018-05-04	$85.28	$85.28	$84.53	$84.53	$79.37	59
2018-05-03	$84.79	$85.52	$84.79	$85.52	$80.30	170
2018-05-02	$86.88	$86.88	$85.95	$85.95	$80.70	2,354
2018-05-01	$85.12	$85.27	$85.12	$85.23	$80.03	2,443
2018-04-30	$84.95	$84.95	$84.95	$84.95	$79.77	2
2018-04-27	$86.95	$86.95	$86.56	$86.56	$81.28	12
2018-04-26	$87.50	$88.00	$86.89	$86.89	$81.59	3,521
2018-04-25	$86.41	$86.41	$86.41	$86.41	$81.14	0
2018-04-24	$87.21	$87.21	$86.41	$86.41	$81.14	3,800
2018-04-23	$87.04	$87.65	$87.04	$87.51	$82.17	2,385
2018-04-20	$87.75	$88.00	$87.75	$88.00	$82.63	3
2018-04-19	$88.98	$88.98	$88.98	$88.98	$83.55	0
2018-04-18	$89.36	$89.41	$88.98	$88.98	$83.55	310
2018-04-17	$90.07	$90.96	$89.87	$90.75	$85.21	360
2018-04-16	$88.60	$88.60	$88.60	$88.60	$83.19	100
2018-04-13	$90.33	$90.33	$89.97	$89.97	$84.48	210
2018-04-12	$90.00	$91.00	$90.00	$91.00	$85.45	1,489
2018-04-11	$85.86	$85.86	$85.86	$85.86	$80.62	0
2018-04-10	$84.90	$85.86	$84.90	$85.86	$80.62	21,316
2018-04-09	$81.37	$82.52	$81.37	$82.00	$77.00	3,699
2018-04-06	$83.41	$83.41	$82.27	$82.27	$77.25	100
2018-04-05	$83.30	$83.30	$82.97	$82.97	$77.91	454
2018-04-04	$81.38	$82.51	$80.71	$82.51	$77.47	215
2018-04-03	$83.45	$83.45	$83.45	$83.45	$78.36	58
2018-04-02	$82.15	$82.15	$81.59	$81.59	$76.61	200
2018-03-29	$83.07	$83.81	$82.79	$82.79	$77.74	3,432
2018-03-28	$79.34	$79.34	$79.34	$79.34	$74.50	1
2018-03-27	$81.00	$81.00	$80.33	$80.33	$75.43	200
2018-03-26	$81.01	$81.08	$80.51	$81.08	$76.13	303
2018-03-23	$80.02	$80.02	$78.40	$78.40	$73.62	661
2018-03-22	$80.97	$81.10	$80.00	$81.10	$76.15	3,250
2018-03-21	$83.29	$83.29	$82.30	$82.30	$77.28	220
2018-03-20	$83.12	$83.12	$83.12	$83.12	$78.05	2,450
2018-03-19	$82.27	$82.27	$81.41	$81.41	$76.44	223
2018-03-16	$81.78	$81.79	$81.78	$81.79	$76.80	2,550
2018-03-15	$82.83	$83.12	$82.47	$83.12	$78.05	2,930
2018-03-14	$81.78	$81.79	$81.78	$81.78	$76.79	2,900
2018-03-13	$81.39	$81.39	$80.41	$80.41	$75.50	302
2018-03-12	$82.69	$82.69	$82.69	$82.69	$77.64	22
2018-03-09	$81.38	$81.38	$80.69	$81.10	$76.15	204
2018-03-08	$80.33	$81.53	$80.33	$80.95	$76.01	854
2018-03-07	$81.52	$82.05	$80.88	$82.05	$77.04	5,420
2018-03-06	$82.56	$83.16	$82.52	$83.07	$78.00	3,254
2018-03-05	$80.07	$80.07	$80.00	$80.00	$75.12	2,605
2018-03-02	$81.16	$82.05	$80.60	$82.05	$77.04	1,160
2018-03-01	$82.78	$82.78	$80.78	$81.73	$76.74	426
2018-02-28	$84.44	$84.98	$84.12	$84.12	$78.99	4,405
2018-02-27	$85.80	$85.80	$84.92	$84.92	$79.74	1,102
2018-02-26	$86.53	$87.00	$85.47	$85.47	$80.25	2,550
2018-02-23	$84.07	$84.13	$84.07	$84.13	$79.00	132
2018-02-22	$85.08	$85.08	$85.08	$85.08	$79.89	0
2018-02-21	$84.79	$85.08	$84.79	$85.08	$79.89	210
2018-02-20	$85.92	$85.92	$85.91	$85.91	$80.67	35
2018-02-16	$88.58	$88.58	$88.58	$88.58	$83.17	0
2018-02-15	$88.58	$88.58	$88.58	$88.58	$83.17	100
2018-02-14	$87.74	$87.74	$87.70	$87.70	$82.35	2
2018-02-13	$86.48	$86.48	$86.48	$86.48	$81.20	620
2018-02-12	$85.55	$86.80	$85.55	$86.80	$81.50	1,305
2018-02-09	$84.78	$85.55	$82.42	$85.55	$80.33	5,726
2018-02-08	$86.83	$86.83	$84.40	$84.40	$79.25	407
2018-02-07	$88.25	$88.83	$86.79	$86.83	$81.53	938
2018-02-06	$85.02	$89.59	$85.02	$89.59	$84.12	10,897
2018-02-05	$87.63	$87.84	$82.74	$82.74	$77.69	3,726
2018-02-02	$90.05	$90.05	$89.35	$89.55	$84.08	1,800
2018-02-01	$91.84	$92.91	$91.84	$92.91	$87.24	450
2018-01-31	$93.04	$93.40	$93.04	$93.40	$87.70	190
2018-01-30	$91.96	$91.96	$90.83	$90.83	$85.29	1,342
2018-01-29	$93.75	$94.06	$92.40	$92.56	$86.91	1,105
2018-01-26	$94.03	$94.03	$93.71	$93.71	$87.99	541
2018-01-25	$95.00	$95.20	$93.25	$93.25	$87.56	617
2018-01-24	$96.77	$96.77	$95.21	$96.05	$90.19	957
2018-01-23	$94.90	$94.90	$94.90	$94.90	$89.10	0
2018-01-22	$94.90	$94.90	$94.90	$94.90	$89.10	0
2018-01-19	$95.15	$95.15	$94.90	$94.90	$89.10	740
2018-01-18	$95.72	$95.72	$94.12	$94.12	$88.38	204
2018-01-17	$95.02	$96.12	$94.80	$96.12	$90.25	290
2018-01-16	$95.28	$96.23	$95.28	$95.35	$89.53	5,477
2018-01-12	$92.69	$93.25	$92.69	$93.25	$87.56	524
2018-01-11	$89.40	$89.89	$89.40	$89.89	$84.40	60
2018-01-10	$89.69	$90.27	$89.69	$89.91	$84.42	83
2018-01-09	$90.78	$90.78	$89.81	$90.57	$85.04	349
2018-01-08	$89.10	$89.55	$88.87	$89.51	$84.05	1,579
2018-01-05	$88.20	$89.26	$88.20	$89.26	$83.81	270
2018-01-04	$87.85	$88.56	$87.00	$88.56	$83.16	1,611
2018-01-03	$85.23	$86.34	$85.23	$86.34	$81.07	4,167
2018-01-02	$83.78	$84.20	$83.54	$84.20	$79.06	160
2017-12-29	$84.34	$84.34	$83.42	$84.30	$79.16	408
2017-12-28	$84.08	$84.08	$84.08	$84.08	$78.95	5
2017-12-27	$84.36	$84.36	$82.98	$82.98	$77.92	74
2017-12-26	$84.95	$84.95	$81.37	$81.37	$76.40	11
2017-12-22	$83.25	$83.25	$83.25	$83.25	$78.17	39
2017-12-21	$81.98	$84.20	$81.98	$84.19	$79.05	4,798
2017-12-20	$84.00	$84.00	$84.00	$84.00	$78.87	0
2017-12-19	$84.74	$84.74	$84.00	$84.00	$78.87	752
2017-12-18	$85.03	$85.26	$85.03	$85.26	$80.06	483
2017-12-15	$84.20	$84.20	$84.20	$84.20	$79.06	33,800
2017-12-14	$83.95	$84.20	$83.95	$84.20	$79.06	325
2017-12-13	$83.22	$84.06	$83.22	$83.95	$78.83	2,134
2017-12-12	$81.84	$81.84	$81.84	$81.84	$76.85	5
2017-12-11	$83.63	$83.81	$83.04	$83.81	$78.70	4,317
2017-12-08	$84.22	$84.22	$84.22	$84.22	$79.08	2
2017-12-07	$82.48	$82.88	$81.49	$82.88	$77.82	3,076
2017-12-06	$80.34	$80.41	$80.19	$80.41	$75.50	227
2017-12-05	$82.39	$82.39	$82.00	$82.00	$77.00	102
2017-12-04	$82.53	$83.00	$81.98	$81.98	$76.98	106
2017-12-01	$83.26	$83.26	$82.42	$82.42	$77.39	254
2017-11-30	$84.44	$84.44	$84.37	$84.37	$79.22	131
2017-11-29	$84.11	$84.26	$83.92	$83.92	$78.80	3,399
2017-11-28	$83.03	$83.23	$82.42	$83.17	$78.09	204
2017-11-27	$81.90	$81.90	$81.64	$81.64	$76.66	200
2017-11-24	$81.99	$82.20	$81.99	$82.20	$77.18	4,000
2017-11-22	$79.16	$79.84	$78.81	$78.81	$74.00	1,686
2017-11-21	$79.00	$79.10	$78.64	$78.64	$73.84	625
2017-11-20	$76.26	$77.20	$76.26	$76.34	$71.68	321
2017-11-17	$73.73	$73.73	$73.73	$73.73	$69.23	340
2017-11-16	$73.20	$73.94	$73.20	$73.94	$69.43	1,736
2017-11-15	$72.98	$72.98	$72.98	$72.98	$68.53	0
2017-11-14	$72.34	$72.98	$72.34	$72.98	$68.53	445
2017-11-13	$71.57	$72.21	$71.57	$72.21	$67.80	645
2017-11-10	$72.41	$72.41	$72.10	$72.10	$67.70	63
2017-11-09	$71.61	$72.64	$71.61	$72.64	$68.21	50
2017-11-08	$73.09	$73.09	$71.70	$72.37	$67.95	665
2017-11-07	$74.70	$74.70	$73.88	$73.88	$69.37	450
2017-11-06	$74.55	$74.55	$74.55	$74.55	$70.00	600
2017-11-03	$75.60	$75.60	$74.55	$74.55	$70.00	126
2017-11-02	$75.53	$76.00	$75.09	$75.30	$70.70	2,909
2017-11-01	$74.26	$75.38	$73.95	$74.84	$70.27	640
2017-10-31	$72.91	$73.55	$72.91	$73.55	$69.06	2,248
2017-10-30	$72.84	$73.10	$72.40	$73.00	$68.54	3,213
2017-10-27	$69.83	$70.41	$69.83	$70.41	$66.11	1,175
2017-10-26	$68.66	$68.66	$68.66	$68.66	$64.47	57
2017-10-25	$68.84	$69.00	$68.84	$69.00	$64.79	555
2017-10-24	$68.30	$68.30	$68.30	$68.30	$64.13	11
2017-10-23	$68.31	$68.31	$68.31	$68.31	$64.14	0
2017-10-20	$68.28	$68.32	$68.28	$68.31	$64.14	14
2017-10-19	$68.67	$68.67	$68.67	$68.67	$64.48	150
2017-10-18	$68.67	$68.74	$68.59	$68.59	$64.40	1,970
2017-10-17	$67.00	$67.32	$66.87	$66.87	$62.79	863
2017-10-16	$68.61	$68.61	$68.00	$68.02	$63.87	602
2017-10-13	$68.22	$68.44	$68.18	$68.18	$64.02	7,996
2017-10-12	$69.16	$69.20	$67.94	$68.22	$64.06	2,861
2017-10-11	$64.95	$64.95	$64.95	$64.95	$60.99	35
2017-10-10	$64.10	$64.10	$64.10	$64.10	$60.19	3,350
2017-10-09	$64.35	$64.35	$64.35	$64.35	$60.42	79
2017-10-06	$64.57	$65.30	$64.34	$64.34	$60.41	645
2017-10-05	$64.90	$65.20	$64.28	$64.34	$60.41	3,597
2017-10-04	$64.50	$65.09	$64.50	$65.09	$61.12	499
2017-10-03	$64.04	$64.22	$63.98	$64.22	$60.30	294
2017-10-02	$63.81	$63.81	$62.86	$63.40	$59.53	603
2017-09-29	$63.34	$63.45	$63.34	$63.45	$59.58	450
2017-09-28	$63.48	$63.48	$63.48	$63.48	$59.61	50
2017-09-27	$64.00	$64.00	$63.45	$63.45	$59.58	150
2017-09-26	$64.49	$64.49	$63.90	$64.00	$60.09	294
2017-09-25	$64.26	$64.26	$63.90	$63.92	$60.02	2,931
2017-09-22	$64.00	$64.58	$63.77	$64.58	$60.64	2,926
2017-09-21	$64.35	$64.35	$64.01	$64.10	$60.19	1,340
2017-09-20	$63.12	$63.12	$63.12	$63.12	$59.27	0
2017-09-19	$63.00	$63.67	$62.91	$63.12	$59.27	1,684
2017-09-18	$63.67	$63.67	$62.99	$62.99	$59.15	715
2017-09-15	$62.07	$62.30	$62.07	$62.30	$58.50	150
2017-09-14	$62.06	$62.06	$62.06	$62.06	$58.27	0
2017-09-13	$61.93	$62.60	$61.93	$62.06	$58.27	304
2017-09-12	$61.64	$62.30	$61.51	$62.30	$58.50	1,434
2017-09-11	$61.29	$61.29	$61.29	$61.29	$57.55	10
2017-09-08	$60.24	$60.47	$60.24	$60.47	$56.78	80
2017-09-07	$61.34	$61.34	$60.07	$60.07	$56.40	200
2017-09-06	$59.69	$59.71	$59.29	$59.71	$56.07	5,678
2017-09-05	$58.29	$58.75	$58.29	$58.75	$55.16	725
2017-09-01	$57.27	$57.27	$57.27	$57.27	$53.77	135
2017-08-31	$56.80	$56.80	$56.80	$56.80	$53.33	0
2017-08-30	$56.73	$56.98	$56.73	$56.80	$53.33	3,800
2017-08-28	$57.43	$57.43	$57.43	$57.43	$53.93	0
2017-08-25	$56.95	$57.43	$56.95	$57.43	$53.93	200
2017-08-24	$57.95	$57.95	$57.29	$57.29	$53.79	1,417
2017-08-23	$56.43	$56.43	$56.43	$56.43	$52.99	131
2017-08-22	$56.23	$56.23	$56.23	$56.23	$52.80	0
2017-08-21	$56.26	$56.26	$56.23	$56.23	$52.80	3,000
2017-08-18	$56.80	$56.80	$56.80	$56.80	$53.33	200
2017-08-17	$57.88	$57.88	$57.88	$57.88	$54.34	0
2017-08-16	$58.16	$58.16	$57.88	$57.88	$54.34	3,010
2017-08-15	$58.02	$58.02	$57.70	$57.70	$54.18	354
2017-08-14	$58.00	$58.09	$57.80	$57.80	$54.27	1,436
2017-08-11	$56.92	$57.44	$56.51	$57.44	$53.93	100
2017-08-10	$56.62	$56.90	$56.44	$56.89	$53.42	428
2017-08-09	$56.69	$56.69	$56.69	$56.69	$53.23	8
2017-08-08	$57.07	$57.07	$57.07	$57.07	$53.59	320
2017-08-07	$57.60	$57.60	$57.60	$57.60	$54.08	0
2017-08-04	$58.03	$58.03	$57.60	$57.60	$54.08	137
2017-08-03	$58.51	$58.51	$58.51	$58.51	$54.94	0
2017-08-02	$58.45	$58.51	$58.45	$58.51	$54.94	1,928
2017-08-01	$57.91	$58.65	$57.91	$58.65	$55.07	198
2017-07-31	$57.36	$57.36	$56.47	$57.22	$53.73	1,291
2017-07-28	$57.71	$57.71	$57.71	$57.71	$54.19	300
2017-07-27	$57.75	$57.75	$57.71	$57.71	$54.19	165
2017-07-26	$57.98	$57.98	$57.98	$57.98	$54.44	2
2017-07-25	$58.76	$58.76	$58.47	$58.47	$54.90	145
2017-07-24	$58.18	$58.47	$57.47	$58.47	$54.90	91
2017-07-21	$59.69	$59.69	$58.66	$58.76	$55.17	6,142
2017-07-20	$61.87	$61.87	$61.87	$61.87	$58.09	10
2017-07-19	$60.75	$60.75	$60.53	$60.63	$56.93	608
2017-07-18	$60.48	$60.75	$60.48	$60.75	$57.04	950
2017-07-17	$59.94	$59.94	$59.94	$59.94	$56.28	0
2017-07-14	$59.94	$59.94	$59.94	$59.94	$56.28	0
2017-07-13	$60.00	$60.00	$59.94	$59.94	$56.28	111
2017-07-12	$60.21	$60.21	$59.31	$60.21	$56.54	2,234
2017-07-11	$59.03	$59.03	$58.82	$58.82	$55.23	2,773
2017-07-10	$58.13	$58.14	$58.13	$58.14	$54.59	6
2017-07-07	$58.67	$58.67	$58.67	$58.67	$55.09	0
2017-07-06	$58.15	$58.67	$58.15	$58.67	$55.09	115
2017-07-05	$57.76	$57.76	$57.76	$57.76	$54.24	5,201
2017-07-03	$56.15	$56.15	$56.15	$56.15	$52.72	0
2017-06-30	$56.65	$56.65	$56.15	$56.15	$52.72	80
2017-06-29	$56.28	$56.90	$56.28	$56.90	$53.43	300
2017-06-28	$56.55	$56.55	$56.55	$56.55	$53.10	0
2017-06-27	$56.55	$56.55	$56.55	$56.55	$53.10	0
2017-06-26	$56.22	$56.88	$56.22	$56.55	$53.10	7,600
2017-06-23	$56.43	$56.43	$55.60	$55.60	$52.21	100
2017-06-22	$56.60	$57.21	$56.40	$57.16	$53.67	4,600
2017-06-20	$55.78	$56.31	$55.67	$55.67	$52.27	1,000
2017-06-13	$58.46	$58.46	$58.46	$58.46	$54.89	20
2017-06-12	$57.42	$57.99	$57.42	$57.99	$54.45	2,331
2017-06-09	$56.48	$56.65	$56.48	$56.52	$53.07	560
2017-06-08	$56.55	$56.55	$56.55	$56.55	$53.10	412
2017-06-07	$57.67	$57.67	$57.67	$57.67	$54.15	35
2017-06-06	$57.96	$57.96	$57.46	$57.46	$53.95	217
2017-06-05	$58.98	$59.82	$58.66	$58.66	$55.08	1,165
2017-06-02	$58.98	$58.98	$58.98	$58.98	$55.38	17
2017-06-01	$58.26	$58.41	$57.84	$58.41	$54.85	84
2017-05-31	$57.01	$57.17	$57.01	$57.17	$53.68	40
2017-05-30	$57.92	$57.92	$57.81	$57.88	$53.29	80
2017-05-26	$58.77	$58.77	$58.50	$58.77	$54.11	624
2017-05-25	$59.05	$59.05	$59.05	$59.05	$54.37	0
2017-05-24	$59.47	$59.47	$59.05	$59.05	$54.37	377
2017-05-23	$59.31	$59.58	$59.31	$59.58	$54.86	110
2017-05-22	$59.16	$59.16	$59.16	$59.16	$54.47	90
2017-05-19	$58.31	$58.31	$58.31	$58.31	$53.69	0
2017-05-18	$58.31	$58.31	$58.31	$58.31	$53.69	500
2017-05-17	$59.43	$60.22	$59.19	$59.22	$54.53	2,397
2017-05-16	$60.07	$60.07	$60.00	$60.00	$55.25	401
2017-05-15	$59.64	$59.64	$59.64	$59.64	$54.91	28
2017-05-12	$58.38	$58.38	$58.38	$58.38	$53.75	1,910
2017-05-11	$58.26	$58.26	$58.26	$58.26	$53.64	250
2017-05-10	$58.63	$58.63	$58.63	$58.63	$53.98	25
2017-05-09	$58.65	$58.65	$58.23	$58.23	$53.62	2,400
2017-05-08	$58.89	$58.96	$58.89	$58.96	$54.29	178
2017-05-05	$58.95	$59.04	$58.85	$59.04	$54.36	1,991
2017-05-04	$58.70	$59.22	$58.70	$59.22	$54.53	1,018
2017-05-03	$57.80	$57.80	$57.76	$57.76	$53.18	4,000
2017-05-02	$58.54	$58.54	$57.67	$57.67	$53.10	615
2017-05-01	$59.09	$59.09	$58.75	$58.75	$54.10	510
2017-04-28	$59.16	$59.16	$58.29	$58.83	$54.17	427
2017-04-27	$58.14	$58.33	$58.14	$58.33	$53.71	60
2017-04-26	$58.85	$59.00	$58.57	$58.57	$53.93	730
2017-04-25	$58.48	$59.00	$58.48	$58.79	$54.13	15,414
2017-04-24	$57.30	$57.38	$57.18	$57.18	$52.65	1,098
2017-04-21	$54.79	$54.79	$54.79	$54.79	$50.45	17
2017-04-20	$55.38	$55.60	$55.15	$55.15	$50.78	842
2017-04-19	$55.11	$55.29	$54.79	$54.94	$50.59	5,704
2017-04-18	$52.28	$53.79	$52.28	$53.63	$49.38	14,460
2017-04-17	$52.28	$52.28	$51.84	$52.15	$48.02	18,730
2017-04-13	$51.91	$51.95	$51.43	$51.62	$47.53	2,100
2017-04-12	$52.53	$52.53	$51.46	$52.11	$47.98	537
2017-04-11	$52.00	$52.00	$52.00	$52.00	$47.88	100
2017-04-10	$52.39	$52.79	$52.39	$52.46	$48.30	664
2017-04-07	$53.00	$53.00	$53.00	$53.00	$48.80	4
2017-04-06	$53.00	$53.00	$52.70	$52.73	$48.55	1,551
2017-04-05	$53.39	$53.50	$53.16	$53.45	$49.22	1,079
2017-04-04	$53.12	$53.55	$53.12	$53.55	$49.31	202
2017-04-03	$53.97	$53.97	$53.92	$53.92	$49.65	700
2017-03-31	$54.45	$54.45	$54.45	$54.45	$50.14	0
2017-03-30	$54.28	$54.45	$54.28	$54.45	$50.14	300
2017-03-29	$55.00	$55.00	$55.00	$55.00	$50.64	0
2017-03-28	$54.63	$55.00	$54.63	$55.00	$50.64	100
2017-03-27	$53.44	$53.76	$53.44	$53.76	$49.50	600
2017-03-24	$53.90	$54.21	$53.90	$54.21	$49.92	900
2017-03-23	$53.80	$54.29	$53.80	$54.16	$49.87	800
2017-03-22	$53.88	$53.88	$53.88	$53.88	$49.61	100
2017-03-21	$54.57	$54.57	$53.80	$53.88	$49.61	5,900
2017-03-20	$54.59	$54.85	$54.59	$54.85	$50.50	1,600
2017-03-17	$54.90	$54.90	$54.70	$54.70	$50.37	1,500
2017-03-16	$55.46	$55.46	$55.46	$55.46	$51.07	100
2017-03-15	$55.16	$55.39	$55.15	$55.22	$50.85	1,300
2017-03-14	$56.23	$56.23	$56.06	$56.06	$51.62	1,200
2017-03-13	$55.22	$55.22	$55.22	$55.22	$50.85	0
2017-03-10	$55.22	$55.22	$55.22	$55.22	$50.85	100
2017-03-09	$55.22	$55.22	$54.90	$54.90	$50.55	100
2017-03-08	$56.18	$56.18	$55.60	$55.65	$51.24	200
2017-03-07	$56.00	$56.00	$56.00	$56.00	$51.56	100
2017-03-06	$56.47	$56.47	$56.22	$56.22	$51.77	100
2017-03-03	$56.67	$56.99	$56.67	$56.99	$52.47	100
2017-03-02	$56.52	$56.55	$56.15	$56.15	$51.70	400
2017-03-01	$56.10	$56.61	$56.10	$56.61	$52.12	300
2017-02-28	$55.36	$55.63	$55.04	$55.04	$50.68	2,100
2017-02-27	$55.81	$55.81	$55.81	$55.81	$51.39	1,100
2017-02-24	$55.46	$56.11	$55.00	$55.82	$51.40	1,900
2017-02-23	$58.00	$58.00	$58.00	$58.00	$53.40	0
2017-02-22	$58.00	$58.00	$58.00	$58.00	$53.40	0
2017-02-21	$58.00	$58.00	$58.00	$58.00	$53.40	0
2017-02-17	$58.00	$58.00	$58.00	$58.00	$53.40	0
2017-02-16	$58.00	$58.00	$58.00	$58.00	$53.40	200
2017-02-15	$58.90	$58.90	$58.90	$58.90	$54.23	300
2017-02-14	$58.99	$59.43	$58.86	$59.43	$54.72	6,800
2017-02-13	$58.75	$58.75	$58.75	$58.75	$54.10	600
2017-02-10	$57.07	$57.07	$57.07	$57.07	$52.55	0
2017-02-09	$56.96	$57.11	$56.74	$57.07	$52.55	1,100
2017-02-08	$56.51	$56.51	$56.51	$56.51	$52.03	100
2017-02-07	$58.02	$58.02	$58.02	$58.02	$53.42	0
2017-02-06	$58.03	$58.26	$58.02	$58.02	$53.42	3,800
2017-02-03	$59.68	$59.68	$59.64	$59.64	$54.91	1,000
2017-02-02	$60.09	$60.09	$59.98	$59.98	$55.23	300
2017-02-01	$60.32	$60.70	$60.32	$60.70	$55.89	116
2017-01-31	$60.79	$60.79	$59.57	$59.57	$54.85	955
2017-01-30	$60.00	$60.28	$60.00	$60.28	$55.50	1,990
2017-01-27	$61.46	$61.62	$61.42	$61.62	$56.74	768
2017-01-26	$62.24	$62.24	$61.52	$61.66	$56.77	325
2017-01-25	$62.59	$62.80	$62.28	$62.28	$57.34	295
2017-01-24	$61.92	$62.31	$61.92	$62.31	$57.37	408
2017-01-23	$61.00	$61.07	$60.93	$60.96	$56.13	3,040
2017-01-19	$59.68	$59.68	$59.28	$59.28	$54.58	330
2017-01-18	$58.74	$58.74	$58.74	$58.74	$54.09	255
2017-01-17	$58.90	$59.20	$58.37	$59.20	$54.51	7,322
2017-01-13	$60.18	$60.19	$59.41	$59.56	$54.84	2,396
2017-01-12	$60.93	$61.00	$59.00	$59.54	$54.82	7,872
2017-01-11	$59.53	$61.00	$59.53	$60.86	$56.04	4,940
2017-01-10	$58.30	$58.30	$58.04	$58.04	$53.44	147
2017-01-09	$57.99	$58.34	$57.99	$57.99	$53.40	899
2017-01-06	$56.63	$56.86	$56.63	$56.86	$52.36	6,850
2017-01-05	$57.25	$57.25	$57.00	$57.00	$52.48	193
2017-01-04	$55.74	$55.81	$55.53	$55.81	$51.39	5,143
2017-01-03	$56.50	$56.50	$56.00	$56.00	$51.56	1,063
2016-12-30	$54.28	$55.18	$54.28	$55.18	$50.81	804
2016-12-29	$54.53	$54.54	$54.50	$54.54	$50.22	519
2016-12-27	$55.62	$55.68	$55.61	$55.61	$51.20	510
2016-12-23	$55.78	$56.00	$55.57	$56.00	$51.56	887
2016-12-22	$55.98	$56.33	$55.65	$55.65	$51.24	917
2016-12-21	$55.70	$55.70	$55.70	$55.70	$51.29	1,000
2016-12-20	$54.10	$54.12	$54.10	$54.10	$49.81	778
2016-12-19	$53.90	$53.90	$53.66	$53.90	$49.63	327
2016-12-16	$53.67	$53.75	$53.60	$53.60	$49.36	4,375
2016-12-15	$53.25	$53.25	$52.72	$52.72	$48.54	400
2016-12-14	$53.53	$53.53	$53.53	$53.53	$49.29	200
2016-12-13	$53.45	$54.10	$53.45	$53.95	$49.68	2,022
2016-12-12	$52.52	$52.52	$52.47	$52.51	$48.35	243
2016-12-09	$53.28	$53.28	$52.80	$52.89	$48.70	3,775
2016-12-08	$53.50	$53.86	$53.50	$53.61	$49.36	1,152
2016-12-07	$53.00	$53.67	$53.00	$53.46	$49.22	2,753
2016-12-06	$51.14	$51.14	$51.13	$51.13	$47.08	190
2016-12-05	$51.05	$51.15	$51.05	$51.15	$47.10	960
2016-12-02	$49.42	$49.42	$49.38	$49.38	$45.47	600
2016-12-01	$50.24	$50.24	$49.73	$49.73	$45.79	1,240
2016-10-28	$53.29	$53.57	$53.29	$53.57	$49.33	621
2016-10-27	$53.30	$53.30	$53.00	$53.00	$48.80	785
2016-10-26	$53.00	$53.00	$52.38	$52.38	$48.23	350
2016-10-25	$53.13	$53.13	$52.63	$52.63	$48.46	250
2016-10-24	$52.96	$53.20	$52.96	$52.99	$48.79	363
2016-10-20	$52.46	$52.46	$52.46	$52.46	$48.30	50
2016-10-19	$51.65	$52.35	$51.61	$52.35	$48.20	1,135
2016-10-18	$51.67	$51.67	$51.67	$51.67	$47.58	1
2016-10-17	$51.48	$51.48	$51.18	$51.18	$47.13	169
2016-10-11	$52.99	$52.99	$51.66	$51.66	$47.57	274
2016-10-10	$53.25	$53.71	$53.25	$53.71	$49.45	140
2016-10-07	$52.48	$52.48	$52.48	$52.48	$48.32	120
2016-10-06	$52.99	$53.00	$52.99	$53.00	$48.80	351
2016-10-05	$52.89	$53.33	$52.89	$52.99	$48.79	4,200
2016-10-04	$52.45	$52.45	$52.45	$52.45	$48.29	100
2016-09-30	$50.00	$50.58	$50.00	$50.58	$46.57	420
2016-09-27	$49.02	$49.41	$49.00	$49.30	$45.39	2,622
2016-09-20	$51.02	$51.02	$51.02	$51.02	$46.98	100
2016-09-19	$50.52	$51.12	$50.52	$51.12	$47.07	1,020
2016-09-15	$50.82	$52.06	$50.82	$52.06	$47.94	510
2016-09-13	$51.99	$51.99	$51.21	$51.26	$47.20	4,560
2016-09-12	$51.60	$52.33	$51.50	$52.33	$48.18	3,374
2016-09-09	$52.45	$52.45	$52.45	$52.45	$48.29	429
2016-09-08	$52.16	$52.16	$52.16	$52.16	$48.03	781
2016-09-07	$52.41	$52.41	$52.08	$52.15	$48.02	160
2016-09-06	$51.29	$51.31	$51.23	$51.23	$47.17	256
2016-09-02	$51.30	$51.30	$51.30	$51.30	$47.24	10
2016-09-01	$51.52	$51.52	$51.52	$51.52	$47.44	12
2016-08-31	$50.25	$50.25	$50.25	$50.25	$46.27	3
2016-08-30	$50.50	$50.50	$50.37	$50.37	$46.38	420
2016-08-29	$50.44	$50.64	$50.44	$50.64	$46.63	7,100
2016-08-26	$50.66	$51.47	$50.66	$51.47	$47.39	1,393
2016-08-25	$50.00	$50.49	$50.00	$50.49	$46.49	310
2016-08-23	$51.31	$51.31	$51.31	$51.31	$47.24	2,150
2016-08-22	$50.28	$50.90	$50.28	$50.44	$46.44	6,220
2016-08-19	$50.73	$50.73	$50.46	$50.46	$46.46	10
2016-08-18	$50.98	$50.98	$50.98	$50.98	$46.94	100
2016-08-17	$51.71	$52.12	$50.90	$52.12	$47.99	2,745
2016-08-16	$52.92	$52.92	$52.48	$52.48	$48.32	379
2016-08-15	$53.45	$53.45	$53.45	$53.45	$49.22	35
2016-08-12	$53.00	$53.00	$53.00	$53.00	$48.80	40
2016-08-11	$52.73	$52.73	$52.73	$52.73	$48.55	2,183
2016-08-10	$53.31	$53.31	$52.43	$52.43	$48.28	143
2016-08-09	$51.34	$51.80	$51.34	$51.65	$47.56	129
2016-08-08	$50.79	$50.79	$50.47	$50.47	$46.47	102
2016-08-04	$49.58	$49.58	$49.53	$49.53	$45.61	14
2016-08-03	$49.09	$49.09	$49.07	$49.07	$45.18	180
2016-08-02	$49.71	$49.94	$49.71	$49.94	$45.98	4
2016-08-01	$51.26	$51.26	$50.84	$50.84	$46.81	2,211
2016-07-29	$51.83	$51.83	$51.83	$51.83	$47.72	14
2016-07-27	$52.80	$52.86	$52.13	$52.13	$48.00	519
2016-07-26	$50.84	$50.84	$50.84	$50.84	$46.81	0
2016-07-25	$50.65	$50.84	$50.65	$50.84	$46.81	106
2016-07-22	$50.80	$50.80	$50.80	$50.80	$46.78	0
2016-07-21	$50.79	$50.80	$50.20	$50.80	$46.78	236
2016-07-20	$51.45	$51.45	$50.31	$50.31	$46.32	1,590
2016-07-19	$49.42	$49.42	$49.42	$49.42	$45.50	2
2016-07-18	$49.70	$50.23	$49.70	$50.23	$46.25	73
2016-07-15	$49.96	$49.96	$49.96	$49.96	$46.00	4
2016-07-14	$49.90	$50.49	$49.43	$50.49	$46.49	1,271
2016-07-13	$49.04	$49.04	$48.59	$48.59	$44.74	411
2016-07-12	$50.01	$50.41	$49.44	$50.41	$46.42	1,408
2016-07-11	$48.83	$48.83	$48.55	$48.75	$44.89	1,287
2016-07-08	$47.25	$47.25	$47.00	$47.00	$43.28	392
2016-07-07	$45.87	$45.91	$44.49	$45.45	$41.85	824
2016-07-06	$44.99	$45.70	$44.46	$45.66	$42.04	4,104
2016-07-05	$45.90	$46.05	$45.74	$46.00	$42.36	3,744
2016-07-01	$48.82	$48.82	$48.38	$48.38	$44.55	270
2016-06-30	$46.35	$46.68	$45.45	$46.27	$42.60	2,637
2016-06-29	$47.64	$47.66	$46.50	$47.64	$43.87	1,153
2016-06-28	$48.25	$48.25	$47.83	$47.83	$44.04	1,623
2016-06-27	$46.82	$46.82	$45.00	$46.47	$42.79	1,042
2016-06-24	$48.24	$50.11	$48.24	$49.93	$45.97	3,001
2016-06-23	$54.60	$54.60	$54.14	$54.14	$49.85	1,085
2016-06-22	$52.55	$52.55	$52.55	$52.55	$48.39	170
2016-06-21	$52.87	$52.87	$52.87	$52.87	$48.68	200
2016-06-20	$53.78	$54.40	$53.78	$53.93	$49.66	608
2016-06-17	$51.57	$51.96	$51.47	$51.47	$47.39	729
2016-06-16	$49.29	$49.29	$49.23	$49.29	$45.38	351
2016-06-15	$50.68	$51.39	$50.50	$51.39	$47.32	624
2016-06-14	$50.73	$50.90	$50.10	$50.10	$46.13	307
2016-06-13	$51.74	$51.96	$51.74	$51.96	$47.84	710
2016-06-10	$52.60	$52.97	$51.75	$51.75	$47.65	469
2016-06-09	$53.70	$53.90	$53.70	$53.90	$49.63	210
2016-06-08	$56.25	$56.27	$56.25	$56.27	$51.81	102
2016-06-07	$56.50	$56.70	$56.26	$56.66	$52.17	2,031
2016-06-06	$55.06	$56.10	$55.06	$56.10	$51.66	1,390
2016-06-03	$54.50	$54.81	$54.35	$54.35	$50.04	428
2016-06-02	$53.97	$53.97	$53.97	$53.97	$49.69	0
2016-06-01	$53.90	$53.97	$53.90	$53.97	$49.69	45
2016-05-31	$55.49	$55.95	$54.52	$54.52	$50.20	1,925
2016-05-27	$54.86	$54.86	$54.86	$54.86	$50.51	125
2016-05-26	$55.58	$55.78	$55.58	$55.78	$51.36	4
2016-05-25	$54.58	$55.08	$54.40	$54.68	$50.35	5,455
2016-05-24	$53.01	$54.17	$53.01	$53.92	$49.65	144
2016-05-23	$52.71	$52.71	$52.71	$52.71	$48.53	2
2016-05-20	$52.70	$52.70	$52.70	$52.70	$48.52	0
2016-05-19	$53.50	$53.50	$52.70	$52.70	$48.52	143
2016-05-18	$52.76	$52.76	$52.36	$52.36	$48.21	205
2016-05-17	$53.33	$53.61	$53.09	$53.09	$48.88	1,017
2016-05-16	$54.02	$54.20	$54.02	$54.20	$49.91	704
2016-05-13	$54.28	$54.56	$54.28	$54.56	$50.24	341
2016-05-12	$54.00	$54.08	$54.00	$54.08	$49.79	563
2016-05-11	$55.15	$55.15	$55.15	$55.15	$50.78	50
2016-05-10	$55.13	$55.13	$55.13	$55.13	$50.76	2,734
2016-05-09	$54.08	$54.08	$52.83	$52.83	$48.64	1,108
2016-05-06	$52.46	$52.46	$52.29	$52.29	$48.15	635
2016-05-05	$51.71	$52.20	$51.58	$51.59	$47.50	1,273
2016-05-04	$53.79	$53.79	$53.60	$53.60	$49.35	1,083
2016-05-03	$54.92	$54.92	$54.64	$54.68	$50.35	835
2016-05-02	$56.45	$56.45	$55.57	$55.57	$51.17	856
2016-04-29	$56.98	$56.98	$55.49	$55.70	$51.29	332
2016-04-28	$56.49	$56.49	$56.45	$56.45	$51.98	580
2016-04-27	$56.50	$57.40	$56.50	$56.67	$52.18	5,674
2016-04-26	$55.60	$55.60	$54.60	$55.06	$50.70	1,026
2016-04-25	$54.18	$54.60	$54.08	$54.32	$50.01	14,013
2016-04-22	$55.64	$55.64	$54.15	$54.15	$49.86	5,607
2016-04-21	$55.76	$55.81	$54.20	$55.64	$51.23	5,518
2016-04-20	$54.30	$54.63	$53.92	$54.63	$50.30	4,291
2016-04-19	$51.49	$51.49	$50.94	$51.06	$47.01	2,967
2016-04-18	$49.62	$50.39	$49.59	$50.00	$46.04	417
2016-04-15	$50.12	$50.12	$49.82	$49.82	$45.87	1,795
2016-04-14	$51.09	$51.09	$50.42	$50.42	$46.43	170
2016-04-13	$51.28	$51.28	$50.21	$51.00	$46.96	4,100
2016-04-12	$49.00	$49.21	$49.00	$49.17	$45.28	15,250
2016-04-11	$47.03	$47.03	$47.03	$47.03	$43.30	0
2016-04-08	$47.03	$47.03	$47.03	$47.03	$43.30	0
2016-04-07	$47.03	$47.03	$47.03	$47.03	$43.30	0
2016-04-06	$47.48	$47.48	$47.03	$47.03	$43.30	207
2016-04-05	$48.43	$48.43	$48.34	$48.34	$44.51	77
2016-04-04	$49.68	$50.13	$49.16	$49.76	$45.82	940
2016-04-01	$50.00	$50.00	$49.63	$49.63	$45.70	528
2016-03-31	$52.44	$52.44	$51.86	$52.00	$47.88	1,025
2016-03-30	$52.44	$53.28	$52.27	$53.28	$49.06	423
2016-03-29	$51.06	$52.37	$50.43	$52.37	$48.22	10,399
2016-03-28	$51.15	$51.15	$51.15	$51.15	$47.10	100
2016-03-24	$50.59	$51.48	$50.59	$51.48	$47.40	1,265
2016-03-23	$52.98	$52.98	$52.31	$52.31	$48.17	55
2016-03-22	$52.69	$52.99	$52.69	$52.99	$48.79	10,110
2016-03-21	$53.76	$53.90	$52.84	$53.83	$49.57	2,062
2016-03-18	$51.74	$52.93	$51.74	$52.93	$48.74	1,615
2016-03-17	$50.35	$50.35	$50.08	$50.16	$46.19	214
2016-03-16	$49.60	$50.03	$49.16	$50.03	$46.07	656
2016-03-15	$48.83	$49.09	$48.65	$49.09	$45.20	126
2016-03-14	$49.58	$49.58	$47.92	$48.69	$44.83	900
2016-03-11	$48.66	$49.61	$48.66	$49.61	$45.68	1,067
2016-03-10	$47.45	$47.45	$47.45	$47.45	$43.69	383
2016-03-09	$47.69	$47.75	$47.68	$47.75	$43.97	342
2016-03-08	$48.53	$48.81	$46.91	$46.91	$43.19	1,381
2016-03-07	$49.89	$50.25	$49.85	$50.04	$46.08	287
2016-03-04	$52.48	$52.48	$51.63	$51.63	$47.54	840
2016-03-03	$50.21	$50.21	$49.64	$50.20	$46.22	478
2016-03-02	$48.02	$48.02	$47.93	$47.93	$44.13	354
2016-03-01	$46.50	$47.87	$46.50	$46.83	$43.12	297
2016-02-29	$46.10	$46.10	$45.35	$45.86	$42.23	1,261
2016-02-26	$45.02	$45.02	$45.02	$45.02	$41.45	70
2016-02-25	$42.72	$43.64	$42.72	$43.64	$40.18	834
2016-02-24	$42.76	$43.50	$42.00	$43.50	$40.05	184
2016-02-23	$45.14	$45.88	$44.50	$44.83	$41.28	315
2016-02-22	$45.95	$45.95	$45.95	$45.95	$42.31	56
2016-02-19	$44.57	$44.57	$44.57	$44.57	$41.04	1,450
2016-02-18	$46.93	$46.93	$46.00	$46.52	$42.83	260
2016-02-17	$45.74	$46.57	$45.74	$46.57	$42.88	806
2016-02-16	$43.86	$44.91	$43.62	$44.29	$40.78	831
2016-02-12	$42.58	$42.76	$41.50	$42.76	$39.37	3,988
2016-02-11	$42.22	$42.40	$41.50	$42.40	$39.04	1,639
2016-02-10	$42.73	$43.00	$42.31	$42.31	$38.96	1,941
2016-02-09	$42.01	$42.32	$41.50	$42.23	$38.88	675
2016-02-08	$43.39	$43.88	$42.98	$43.03	$39.62	1,182
2016-02-05	$44.41	$44.41	$44.41	$44.41	$40.89	0
2016-02-04	$43.74	$44.75	$43.74	$44.41	$40.89	2,600
2016-02-03	$43.55	$44.04	$42.81	$44.04	$40.55	1,510
2016-02-02	$43.90	$44.20	$43.89	$44.20	$40.70	700
2016-02-01	$44.96	$44.96	$44.30	$44.30	$40.79	1,021
2016-01-29	$45.69	$45.69	$44.82	$44.97	$41.41	3,300
2016-01-28	$46.09	$46.62	$46.09	$46.62	$42.93	530
2016-01-27	$47.39	$47.50	$46.75	$46.75	$43.05	1,267
2016-01-26	$46.99	$47.43	$46.99	$47.43	$43.67	363
2016-01-25	$47.02	$47.02	$46.28	$46.94	$43.22	770
2016-01-22	$48.47	$48.47	$47.91	$47.96	$44.16	2,125
2016-01-21	$45.92	$46.64	$45.59	$46.26	$42.59	2,739
2016-01-20	$45.25	$45.25	$44.38	$44.57	$41.03	2,410
2016-01-19	$47.27	$47.27	$46.42	$47.00	$43.28	14,642
2016-01-15	$46.88	$46.88	$45.41	$45.81	$42.18	2,959
2016-01-14	$47.72	$49.12	$47.72	$49.12	$45.23	4,056
2016-01-13	$51.13	$51.13	$48.66	$48.66	$44.80	1,214
2016-01-12	$50.85	$50.89	$48.75	$49.71	$45.77	5,267
2016-01-11	$49.80	$49.80	$49.31	$49.31	$45.40	326
2016-01-08	$48.25	$48.25	$48.25	$48.25	$44.43	844
2016-01-07	$46.58	$47.65	$46.58	$47.02	$43.30	3,739
2016-01-06	$48.52	$49.86	$48.35	$49.75	$45.81	4,125
2016-01-05	$50.90	$51.21	$49.78	$50.67	$46.66	4,146
2016-01-04	$52.09	$52.99	$51.71	$51.71	$47.61	1,537
2015-12-31	$53.97	$54.96	$53.89	$54.86	$50.51	1,834
2015-12-30	$55.00	$55.03	$53.79	$53.92	$49.65	2,060
2015-12-29	$54.79	$55.75	$54.79	$54.90	$50.55	2,879
2015-12-28	$55.86	$56.10	$54.97	$56.01	$51.57	612
2015-12-24	$55.55	$56.28	$55.55	$55.71	$51.30	1,447
2015-12-23	$55.34	$55.44	$55.34	$55.44	$51.05	200
2015-12-22	$54.79	$55.51	$54.67	$54.67	$50.34	554
2015-12-21	$54.80	$54.80	$53.55	$53.55	$49.31	1,483
2015-12-18	$52.53	$53.64	$52.43	$52.44	$48.29	2,600
2015-12-17	$53.76	$53.76	$52.50	$52.67	$48.50	3,678
2015-12-16	$52.08	$52.64	$52.00	$52.45	$48.30	2,486
2015-12-15	$51.40	$51.50	$51.15	$51.29	$47.23	1,014
2015-12-14	$53.62	$53.62	$51.40	$51.40	$47.33	2,303
2015-12-11	$53.99	$53.99	$52.93	$53.71	$49.45	1,376
2015-12-10	$54.86	$55.24	$54.41	$54.41	$50.10	1,973
2015-12-09	$54.92	$55.55	$54.04	$54.46	$50.15	2,300
2015-12-08	$50.93	$51.58	$50.88	$51.09	$47.04	336
2015-12-07	$53.87	$53.87	$53.00	$53.50	$49.26	5,715
2015-12-04	$52.84	$53.35	$52.60	$53.07	$48.87	1,117
2015-12-03	$52.55	$52.85	$52.27	$52.49	$48.33	2,970
2015-12-02	$50.11	$51.20	$50.11	$50.78	$46.76	4,175
2015-12-01	$54.13	$54.13	$50.43	$53.40	$49.17	9,637
2015-11-30	$51.66	$52.77	$51.64	$52.77	$48.59	5,295
2015-11-27	$51.27	$51.30	$50.75	$50.80	$46.78	10,956
2015-11-25	$48.09	$51.20	$48.09	$51.20	$47.14	5,039
2015-11-24	$46.63	$47.60	$46.63	$47.44	$43.68	6,212
2015-11-23	$45.00	$45.55	$44.80	$45.25	$41.66	12,113
2015-11-20	$45.44	$45.75	$44.45	$44.52	$40.99	2,625
2015-11-19	$44.58	$45.00	$44.58	$45.00	$41.43	24
2015-11-18	$43.17	$43.91	$43.17	$43.42	$39.98	2,816
2015-11-17	$42.67	$42.67	$41.70	$41.95	$38.63	279
2015-11-16	$41.88	$41.92	$41.70	$41.70	$38.40	860
2015-11-13	$41.71	$41.71	$41.09	$41.58	$38.29	2,716
2015-11-12	$41.43	$41.43	$40.50	$41.09	$37.83	898
2015-11-11	$42.00	$42.00	$41.00	$41.72	$38.41	1,505
2015-11-10	$43.20	$43.20	$42.33	$43.11	$39.69	283
2015-11-09	$42.70	$43.54	$42.70	$42.90	$39.50	434
2015-11-06	$42.31	$43.46	$42.21	$43.46	$40.02	2,227
2015-11-05	$42.86	$42.88	$42.16	$42.54	$39.17	2,279
2015-11-04	$44.10	$44.15	$43.43	$43.51	$40.06	4,712
2015-11-03	$46.65	$48.06	$45.50	$46.25	$42.59	9,424
2015-11-02	$48.79	$48.93	$46.25	$46.65	$42.95	4,331
2015-10-30	$46.49	$47.18	$46.49	$47.18	$43.44	1,123
2015-10-29	$45.97	$46.01	$45.62	$45.74	$42.12	719
2015-10-28	$45.45	$47.11	$45.42	$45.93	$42.29	757
2015-10-27	$45.99	$45.99	$44.70	$44.70	$41.16	1,822
2015-10-26	$47.04	$47.04	$46.30	$46.85	$43.14	20,522
2015-10-23	$46.80	$46.90	$46.40	$46.90	$43.18	3,909
2015-10-22	$45.41	$45.87	$45.41	$45.79	$42.16	1,243
2015-10-21	$44.92	$44.92	$44.23	$44.57	$41.04	6,163
2015-10-20	$43.64	$44.05	$43.24	$43.27	$39.84	2,273
2015-10-19	$43.93	$44.39	$43.34	$44.39	$40.87	6,757
2015-10-16	$44.67	$45.02	$43.97	$44.80	$41.25	11,384
2015-10-15	$45.72	$45.97	$45.33	$45.97	$42.33	1,702
2015-10-14	$47.43	$47.65	$46.00	$46.47	$42.79	27,391
2015-10-13	$46.15	$47.36	$46.15	$47.33	$43.58	3,856
2015-10-12	$48.10	$48.42	$47.71	$47.93	$44.13	8,782
2015-10-09	$48.11	$48.92	$47.60	$48.06	$44.25	3,901
2015-10-08	$46.84	$47.55	$46.47	$47.55	$43.78	4,091
2015-10-07	$46.13	$46.80	$45.66	$46.75	$43.05	85,743
2015-10-06	$42.94	$43.72	$42.94	$43.49	$40.04	4,505
2015-10-05	$41.47	$42.18	$41.34	$42.18	$38.84	6,981
2015-10-02	$40.60	$40.92	$40.01	$40.92	$37.68	4,121
2015-10-01	$42.80	$42.80	$41.65	$41.98	$38.65	6,687
2015-09-30	$42.74	$42.74	$42.26	$42.56	$39.19	524
2015-09-29	$42.93	$42.93	$41.96	$42.00	$38.67	4,311
2015-09-28	$42.97	$43.26	$41.83	$42.45	$39.09	4,990
2015-09-25	$45.90	$46.26	$45.01	$45.74	$42.12	12,257
2015-09-24	$47.75	$48.38	$46.87	$48.38	$44.55	11,080
2015-09-23	$48.30	$49.10	$46.82	$48.11	$44.30	34,636
2015-09-22	$46.59	$47.83	$45.67	$47.00	$43.28	34,914
2015-09-21	$56.41	$56.86	$55.87	$56.77	$52.27	10,050
2015-09-18	$68.65	$68.86	$68.50	$68.86	$63.40	293
2015-09-17	$71.43	$71.43	$71.43	$71.43	$65.77	15
2015-09-16	$71.53	$71.63	$71.00	$71.25	$65.61	764
2015-09-15	$70.06	$70.57	$69.98	$69.98	$64.44	80
2015-09-14	$68.97	$68.97	$68.97	$68.97	$63.51	16
2015-09-11	$69.30	$70.27	$69.30	$70.27	$64.70	9
2015-09-10	$69.67	$70.25	$69.67	$70.25	$64.68	18
2015-09-09	$70.09	$70.09	$70.09	$70.09	$64.54	20
2015-09-08	$69.00	$69.00	$69.00	$69.00	$63.53	100
2015-09-04	$66.67	$67.45	$66.30	$66.30	$61.05	126
2015-09-03	$67.61	$68.36	$67.61	$67.62	$62.26	168
2015-09-02	$67.15	$67.15	$66.79	$67.07	$61.76	181
2015-09-01	$67.41	$68.31	$67.40	$67.52	$62.17	761
2015-08-31	$69.78	$69.93	$68.91	$69.93	$64.39	40
2015-08-28	$70.47	$70.67	$69.98	$69.98	$64.44	317
2015-08-27	$71.22	$71.22	$71.22	$71.22	$65.58	14
2015-08-26	$70.09	$70.09	$69.95	$70.03	$64.48	279
2015-08-25	$71.11	$71.59	$69.40	$69.40	$63.90	1,629
2015-08-24	$67.57	$70.91	$67.57	$70.42	$64.84	1,321
2015-08-21	$71.14	$71.34	$69.75	$69.75	$64.22	1,510
2015-08-20	$72.37	$72.37	$70.80	$70.80	$65.19	968
2015-08-19	$72.11	$72.64	$72.11	$72.64	$66.88	631
2015-08-18	$73.47	$73.81	$73.47	$73.81	$67.96	195
2015-08-17	$74.56	$74.56	$74.56	$74.56	$68.65	15
2015-08-14	$73.62	$74.46	$73.62	$74.46	$68.56	0
2015-08-13	$73.62	$74.46	$73.62	$74.46	$68.56	73
2015-08-12	$74.48	$74.48	$73.60	$73.86	$68.01	1,185
2015-08-11	$75.94	$75.95	$75.23	$75.95	$69.93	127
2015-08-10	$77.85	$78.10	$77.85	$78.10	$71.91	22
2015-08-07	$76.33	$77.09	$76.33	$77.09	$70.98	132
2015-08-06	$78.20	$78.20	$76.81	$76.81	$70.72	170
2015-08-05	$78.04	$78.18	$78.04	$78.18	$71.99	3,110
2015-08-04	$75.64	$76.25	$75.64	$76.20	$70.16	418
2015-08-03	$74.28	$75.46	$74.28	$75.23	$69.27	1,992
2015-07-31	$75.47	$75.47	$75.22	$75.22	$69.26	150
2015-07-30	$75.46	$75.46	$74.61	$75.34	$69.37	623
2015-07-29	$75.85	$76.60	$75.85	$76.60	$70.53	686
2015-07-28	$77.94	$77.94	$77.94	$77.94	$71.76	200
2015-07-27	$77.49	$77.49	$77.49	$77.49	$71.35	20
2015-07-24	$77.85	$78.50	$77.56	$78.50	$72.28	199
2015-07-23	$79.64	$80.41	$79.64	$79.67	$73.36	565
2015-07-22	$79.22	$80.02	$79.22	$79.22	$72.94	970
2015-07-21	$81.01	$81.01	$80.56	$80.56	$74.18	110
2015-07-20	$80.98	$81.25	$80.55	$81.25	$74.81	141
2015-07-17	$82.75	$82.75	$82.75	$82.75	$76.19	0
2015-07-16	$82.75	$82.75	$82.75	$82.75	$76.19	55
2015-07-15	$80.79	$80.79	$80.08	$80.08	$73.74	887
2015-07-14	$81.62	$82.41	$81.11	$82.41	$75.88	648
2015-07-13	$82.38	$82.38	$82.38	$82.38	$75.85	197
2015-07-10	$83.64	$84.48	$83.64	$84.48	$77.79	301
2015-07-09	$82.55	$82.55	$81.57	$81.97	$75.48	255
2015-07-08	$81.00	$81.00	$79.22	$79.22	$72.94	333
2015-07-07	$81.00	$83.15	$81.00	$83.15	$76.56	1,015
2015-07-06	$83.65	$83.65	$83.65	$83.65	$77.02	15
2015-07-02	$85.87	$85.87	$85.87	$85.87	$79.06	6
2015-07-01	$87.29	$87.29	$85.96	$85.96	$79.15	0
2015-06-29	$87.29	$87.29	$85.96	$85.96	$79.15	18
2015-06-26	$89.14	$89.14	$89.03	$89.03	$81.98	50
2015-06-25	$89.03	$89.22	$89.03	$89.22	$82.15	400
2015-06-24	$89.03	$89.03	$88.71	$88.71	$81.68	230
2015-06-23	$89.90	$90.34	$89.90	$90.10	$82.96	0
2015-06-22	$89.90	$90.34	$89.90	$90.10	$82.96	1,771
2015-06-19	$88.75	$88.75	$88.75	$88.75	$81.72	2
2015-06-18	$86.19	$88.09	$86.19	$88.01	$81.04	994
2015-06-17	$85.31	$85.74	$85.31	$85.74	$78.95	3,510
2015-06-16	$86.17	$86.36	$85.84	$85.84	$79.04	745
2015-06-15	$85.54	$86.12	$85.00	$85.35	$78.59	980
2015-06-12	$89.40	$89.55	$88.72	$88.72	$81.69	0
2015-06-11	$89.40	$89.55	$88.72	$88.72	$81.69	762
2015-06-10	$89.00	$89.00	$88.79	$88.79	$81.76	580
2015-06-09	$85.00	$86.60	$85.00	$85.95	$79.14	1,808
2015-06-08	$86.35	$86.35	$85.69	$85.82	$79.02	1,166
2015-06-05	$87.32	$87.32	$86.65	$86.65	$79.78	258
2015-06-04	$88.49	$89.32	$87.61	$87.61	$80.67	2,656
2015-06-03	$89.00	$89.58	$89.00	$89.58	$82.48	107
2015-06-02	$88.74	$88.74	$88.74	$88.74	$81.71	38
2015-06-01	$87.00	$88.71	$87.00	$87.81	$80.85	607
2015-05-29	$88.30	$88.30	$88.06	$88.06	$81.08	1,155
2015-05-28	$89.25	$89.25	$89.25	$89.25	$82.18	100
2015-05-27	$90.81	$90.81	$90.75	$90.75	$83.56	374
2015-05-26	$90.64	$90.64	$89.77	$89.80	$82.69	1,331
2015-05-22	$93.19	$93.65	$93.19	$93.65	$86.23	141
2015-05-21	$94.78	$94.95	$94.50	$94.95	$87.43	311
2015-05-20	$94.45	$94.45	$94.45	$94.45	$86.97	50
2015-05-19	$94.43	$95.21	$94.43	$95.21	$87.67	596
2015-05-18	$93.09	$93.09	$92.34	$92.34	$85.02	34
2015-05-15	$90.64	$91.10	$90.64	$90.76	$83.57	337
2015-05-14	$92.55	$92.55	$92.55	$92.55	$85.22	0
2015-05-13	$92.55	$92.55	$92.55	$92.55	$85.22	100
2015-05-12	$90.00	$91.90	$90.00	$91.85	$84.57	475
2015-05-11	$94.08	$94.08	$93.78	$93.78	$86.35	156
2015-05-08	$95.35	$95.51	$94.83	$94.83	$87.32	1,041
2015-05-07	$94.54	$94.54	$93.36	$93.86	$86.42	8,888
2015-05-06	$92.64	$92.64	$91.70	$91.70	$84.43	148,617
2015-05-05	$94.04	$94.09	$92.64	$92.64	$85.30	118,773
2015-05-04	$94.14	$94.31	$94.14	$94.31	$86.84	126,986
2015-05-01	$95.04	$95.06	$94.33	$94.58	$87.09	596
2015-04-30	$95.12	$95.36	$94.35	$94.35	$86.87	160,078
2015-04-29	$94.90	$95.07	$93.93	$94.23	$86.76	53,574
2015-04-28	$96.45	$96.59	$95.78	$96.59	$88.94	27,734
2015-04-27	$96.28	$97.75	$96.25	$96.73	$89.07	36,996
2015-04-24	$93.56	$93.56	$92.39	$93.43	$86.03	41,808
2015-04-23	$91.70	$92.96	$91.63	$92.75	$85.40	6,045
2015-04-22	$91.40	$92.58	$91.33	$92.01	$84.72	3,889
2015-04-21	$92.89	$93.31	$92.67	$92.84	$85.48	22,361
2015-04-20	$94.41	$94.64	$93.78	$93.78	$86.35	5,640
2015-04-17	$95.97	$95.97	$95.40	$95.62	$88.04	809
2015-04-16	$96.06	$96.85	$96.06	$96.66	$89.00	2,231
2015-04-15	$97.15	$97.54	$96.84	$97.03	$89.34	1,260
2015-04-14	$98.02	$98.17	$97.55	$97.59	$89.86	683
2015-04-13	$98.69	$98.69	$97.10	$97.10	$89.40	1,360
2015-04-10	$99.58	$99.82	$99.14	$99.82	$91.91	1,484
2015-04-09	$99.57	$99.57	$98.71	$98.71	$90.89	931
2015-04-08	$99.27	$99.27	$98.78	$99.23	$91.37	851
2015-04-07	$99.04	$99.04	$98.44	$98.49	$90.69	795
2015-04-06	$99.44	$99.78	$99.09	$99.78	$91.87	2,891
2015-04-02	$98.22	$98.67	$98.10	$98.38	$90.58	2,290
2015-04-01	$97.50	$97.98	$97.07	$97.61	$89.88	5,096
2015-03-31	$98.11	$98.65	$97.81	$97.86	$90.10	1,014
2015-03-30	$99.27	$99.61	$99.27	$99.61	$91.72	1,040
2015-03-27	$98.00	$98.58	$97.90	$97.90	$90.15	1,102
2015-03-26	$97.23	$97.33	$96.45	$96.50	$88.85	3,517
2015-03-25	$96.89	$97.17	$96.55	$96.60	$88.94	2,590
2015-03-24	$95.73	$96.07	$95.40	$95.52	$87.95	3,379
2015-03-23	$95.11	$95.33	$94.80	$94.84	$87.33	758
2015-03-20	$96.05	$97.28	$95.92	$96.73	$89.06	876
2015-03-19	$94.21	$94.51	$93.42	$93.88	$86.44	22,811
2015-03-18	$92.45	$94.94	$92.45	$94.94	$87.42	2,773
2015-03-17	$95.74	$95.74	$94.30	$95.22	$87.67	521
2015-03-16	$95.69	$96.78	$95.69	$96.10	$88.48	628
2015-03-13	$92.85	$94.62	$92.85	$94.62	$87.12	20,859
2015-03-12	$93.08	$93.92	$93.08	$93.91	$86.47	1,136
2015-03-11	$92.69	$93.82	$92.69	$93.49	$86.08	710

PORSCHE AUTOMOBIL HG (POAHF) News Headlines

Recent PORSCHE AUTOMOBIL HG (POAHF) News

Similar Companies to PORSCHE AUTOMOBIL HG (POAHF) 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	--	--	--

PORSCHE AUTOMOBIL HG (POAHF) Exchange: PINK

$52.80 ($1.80) 3.53%

PORSCHE AUTOMOBIL HG - Daily Information

About PORSCHE AUTOMOBIL HG (POAHF)

Invest in PORSCHE AUTOMOBIL HG (POAHF)

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

Invest with as little as $5.

Historical Stock Data for PORSCHE AUTOMOBIL HG (POAHF)

PORSCHE AUTOMOBIL HG (POAHF) News Headlines

Recent PORSCHE AUTOMOBIL HG (POAHF) News

Similar Companies to PORSCHE AUTOMOBIL HG (POAHF) in the None Industry