Credit Suisse Nassau Branch (ZIVZF) Stock Profile

Data as of May 2, 2025

$41.00 ($0.00) 0.00%

Credit Suisse Nassau Branch - Daily Information

Click for more stock information on Credit Suisse Nassau Branch.

Daily Information	Data
Date	May 2, 2025
Open	$41.00
Previous Close	$41.00
High	$41.00
Low	$41.00
Adjusted Open	$41.00
Previous Adjusted Close	$41.00
Adjusted High	$41.00
Adjusted Low	$41.00

Invest in Credit Suisse Nassau Branch (ZIVZF)

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

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

Historical Stock Data for Credit Suisse Nassau Branch (ZIVZF)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-31	$41.00	$41.00	$41.00	$41.00	$41.00	0
2023-10-30	$41.00	$41.00	$41.00	$41.00	$41.00	0
2023-10-27	$41.00	$41.00	$41.00	$41.00	$41.00	1,100
2023-10-26	$41.00	$41.10	$41.00	$41.10	$41.10	2,120
2023-10-25	$41.99	$41.99	$41.99	$41.99	$41.99	2
2023-10-24	$41.99	$41.99	$41.99	$41.99	$41.99	113
2023-10-23	$40.00	$40.00	$40.00	$40.00	$40.00	340
2023-10-20	$38.79	$38.79	$38.79	$38.79	$38.79	100
2023-10-19	$35.00	$39.00	$35.00	$38.79	$38.79	3,616
2023-10-18	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-10-17	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-10-16	$32.00	$32.00	$32.00	$32.00	$32.00	20
2023-10-13	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-10-12	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-10-11	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-10-10	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-10-09	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-10-06	$32.00	$32.00	$32.00	$32.00	$32.00	1
2023-10-05	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-10-04	$32.00	$32.00	$32.00	$32.00	$32.00	3
2023-10-03	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-10-02	$32.00	$32.00	$32.00	$32.00	$32.00	3
2023-09-29	$32.00	$32.00	$32.00	$32.00	$32.00	100
2023-09-28	$32.00	$32.00	$32.00	$32.00	$32.00	113
2023-09-27	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-09-26	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-09-25	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-09-22	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-09-21	$32.00	$32.00	$32.00	$32.00	$32.00	13
2023-09-20	$29.70	$33.00	$29.70	$32.00	$32.00	1,871
2023-09-19	$29.75	$30.03	$29.75	$30.00	$30.00	795
2023-09-18	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-09-15	$30.00	$30.00	$30.00	$30.00	$30.00	99
2023-09-14	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-09-13	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-09-12	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-09-11	$30.00	$30.00	$30.00	$30.00	$30.00	50
2023-09-08	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-09-07	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-09-06	$30.00	$30.00	$30.00	$30.00	$30.00	50
2023-09-05	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-09-01	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-08-31	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-08-30	$30.00	$30.00	$30.00	$30.00	$30.00	1
2023-08-29	$30.00	$30.00	$30.00	$30.00	$30.00	200
2023-08-28	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-08-25	$29.00	$29.00	$29.00	$29.00	$29.00	2
2023-08-24	$29.00	$29.00	$29.00	$29.00	$29.00	531
2023-08-23	$26.24	$26.24	$26.24	$26.24	$26.24	184
2023-08-22	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-08-21	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-08-18	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-08-17	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-08-16	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-08-15	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-08-14	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-08-11	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-08-10	$29.00	$29.00	$29.00	$29.00	$29.00	60
2023-08-09	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-08-08	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-08-07	$29.00	$29.00	$29.00	$29.00	$29.00	729
2023-08-04	$27.25	$27.25	$26.01	$26.01	$26.01	401
2023-08-03	$27.00	$27.00	$27.00	$27.00	$27.00	4
2023-08-02	$27.00	$27.00	$27.00	$27.00	$27.00	125
2023-08-01	$27.00	$27.00	$27.00	$27.00	$27.00	115
2023-07-31	$27.00	$27.00	$27.00	$27.00	$27.00	25
2023-07-28	$27.00	$27.00	$27.00	$27.00	$27.00	0
2023-07-27	$27.00	$27.00	$27.00	$27.00	$27.00	0
2023-07-26	$27.00	$27.00	$27.00	$27.00	$27.00	440
2023-07-25	$27.05	$27.05	$27.05	$27.05	$27.05	170
2023-07-24	$27.00	$27.00	$27.00	$27.00	$27.00	0
2023-07-21	$27.00	$27.00	$27.00	$27.00	$27.00	119
2023-07-20	$27.00	$27.00	$27.00	$27.00	$27.00	0
2023-07-19	$27.00	$27.00	$27.00	$27.00	$27.00	0
2023-07-18	$27.00	$27.00	$27.00	$27.00	$27.00	200
2023-07-17	$33.98	$33.98	$33.98	$33.98	$33.98	0
2023-07-14	$33.98	$33.98	$33.98	$33.98	$33.98	0
2023-07-13	$33.98	$33.98	$33.98	$33.98	$33.98	10
2023-07-12	$33.98	$33.98	$33.98	$33.98	$33.98	0
2023-07-11	$33.98	$33.98	$33.98	$33.98	$33.98	0
2023-07-10	$33.98	$33.98	$33.98	$33.98	$33.98	0
2023-07-07	$33.98	$33.98	$33.98	$33.98	$33.98	0
2023-07-06	$33.98	$33.98	$33.98	$33.98	$33.98	0
2023-07-05	$33.98	$33.98	$33.98	$33.98	$33.98	0
2023-07-03	$33.98	$33.98	$33.98	$33.98	$33.98	0
2023-06-30	$33.98	$33.98	$33.98	$33.98	$33.98	0
2023-06-29	$33.98	$33.98	$33.98	$33.98	$33.98	250
2023-06-28	$35.00	$35.00	$35.00	$35.00	$35.00	62
2023-06-27	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-26	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-23	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-22	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-21	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-20	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-16	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-15	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-14	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-13	$35.00	$35.00	$35.00	$35.00	$35.00	1
2023-06-12	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-09	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-08	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-07	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-06	$35.00	$35.00	$35.00	$35.00	$35.00	1
2023-06-05	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-02	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-06-01	$35.00	$35.00	$35.00	$35.00	$35.00	22
2023-05-31	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-05-30	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-05-26	$35.00	$35.00	$35.00	$35.00	$35.00	20
2023-05-25	$35.00	$35.00	$35.00	$35.00	$35.00	10
2023-05-24	$35.00	$35.00	$35.00	$35.00	$35.00	5
2023-05-23	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-05-22	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-05-19	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-05-18	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-05-17	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-05-16	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-05-15	$34.26	$35.00	$34.26	$35.00	$35.00	1,651
2023-05-12	$31.50	$31.50	$31.50	$31.50	$31.50	35
2023-05-11	$31.50	$31.50	$31.50	$31.50	$31.50	50
2023-05-10	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-05-09	$31.50	$31.50	$31.50	$31.50	$31.50	5
2023-05-08	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-05-05	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-05-04	$31.50	$31.50	$31.50	$31.50	$31.50	351
2023-05-03	$32.01	$32.01	$32.01	$32.01	$32.01	202
2023-05-02	$32.01	$32.01	$32.01	$32.01	$32.01	0
2023-05-01	$32.01	$32.01	$32.01	$32.01	$32.01	0
2023-04-28	$32.01	$32.01	$32.01	$32.01	$32.01	0
2023-04-27	$32.01	$32.01	$32.01	$32.01	$32.01	10
2023-04-26	$32.01	$32.01	$32.01	$32.01	$32.01	0
2023-04-25	$32.01	$32.01	$32.01	$32.01	$32.01	0
2023-04-24	$32.01	$32.01	$32.01	$32.01	$32.01	100
2023-04-21	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-04-20	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-04-19	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-04-18	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-04-17	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-04-14	$31.50	$31.50	$31.50	$31.50	$31.50	15
2023-04-13	$31.50	$31.50	$31.50	$31.50	$31.50	2,000
2023-04-12	$33.00	$33.00	$33.00	$33.00	$33.00	363
2023-04-11	$32.25	$32.25	$32.25	$32.25	$32.25	1
2023-04-10	$32.25	$32.25	$32.25	$32.25	$32.25	195
2023-04-06	$25.76	$25.76	$25.76	$25.76	$25.76	0
2023-04-05	$25.76	$25.76	$25.76	$25.76	$25.76	21
2023-04-04	$25.76	$25.76	$25.76	$25.76	$25.76	0
2023-04-03	$25.76	$25.76	$25.76	$25.76	$25.76	832
2023-03-31	$28.00	$28.00	$28.00	$28.00	$28.00	0
2023-03-30	$28.00	$28.00	$28.00	$28.00	$28.00	0
2023-03-29	$28.00	$28.00	$28.00	$28.00	$28.00	0
2023-03-28	$28.00	$28.00	$28.00	$28.00	$28.00	150
2023-03-27	$25.33	$25.33	$25.33	$25.33	$25.33	0
2023-03-24	$25.33	$25.33	$25.33	$25.33	$25.33	0
2023-03-23	$25.33	$25.33	$25.33	$25.33	$25.33	1
2023-03-22	$25.33	$25.33	$25.33	$25.33	$25.33	300
2023-03-21	$28.00	$28.00	$28.00	$28.00	$28.00	0
2023-03-20	$27.00	$27.00	$27.00	$27.00	$27.00	1
2023-03-17	$27.00	$27.00	$27.00	$27.00	$27.00	0
2023-03-16	$27.00	$27.00	$27.00	$27.00	$27.00	1
2023-03-15	$27.00	$27.00	$27.00	$27.00	$27.00	103
2023-03-14	$32.00	$32.52	$32.00	$32.00	$32.00	500
2023-03-13	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-03-10	$34.00	$34.00	$34.00	$34.00	$34.00	5
2023-03-09	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-03-08	$34.00	$34.00	$34.00	$34.00	$34.00	1,000
2023-03-07	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-03-06	$35.45	$35.50	$35.45	$35.50	$35.50	10,324
2023-03-03	$35.00	$35.00	$35.00	$35.00	$35.00	150
2023-03-02	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-03-01	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-02-28	$35.76	$35.76	$35.76	$35.76	$35.76	55
2023-02-27	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-02-24	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-02-23	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-02-22	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-02-21	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-02-17	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-02-16	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-02-15	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-02-14	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-02-13	$36.50	$36.50	$35.76	$35.76	$35.76	9,800
2023-02-10	$33.01	$33.01	$33.01	$33.01	$33.01	0
2023-02-09	$33.01	$33.01	$33.01	$33.01	$33.01	77
2023-02-08	$33.01	$33.01	$33.01	$33.01	$33.01	0
2023-02-07	$33.01	$33.01	$33.01	$33.01	$33.01	0
2023-02-06	$33.01	$33.01	$33.01	$33.01	$33.01	100
2023-02-03	$34.80	$34.80	$34.80	$34.80	$34.80	0
2023-02-02	$34.80	$34.80	$34.80	$34.80	$34.80	0
2023-02-01	$34.80	$34.80	$34.80	$34.80	$34.80	140
2023-01-31	$34.50	$34.83	$34.50	$34.83	$34.83	3,035
2023-01-30	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-01-27	$33.00	$35.00	$33.00	$35.00	$35.00	3,634
2023-01-26	$31.00	$31.00	$31.00	$31.00	$31.00	0
2023-01-25	$31.00	$31.00	$31.00	$31.00	$31.00	0
2023-01-24	$31.00	$31.00	$31.00	$31.00	$31.00	0
2023-01-23	$31.00	$31.00	$31.00	$31.00	$31.00	479
2023-01-20	$30.00	$30.00	$30.00	$30.00	$30.00	596
2023-01-19	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-01-18	$32.00	$32.00	$32.00	$32.00	$32.00	257
2023-01-17	$32.20	$32.20	$32.20	$32.20	$32.20	8
2023-01-13	$32.20	$32.20	$32.20	$32.20	$32.20	1,500
2023-01-12	$31.49	$31.49	$31.49	$31.49	$31.49	150
2023-01-11	$31.00	$31.00	$31.00	$31.00	$31.00	200
2023-01-10	$31.00	$31.00	$31.00	$31.00	$31.00	0
2023-01-09	$28.80	$31.00	$28.44	$31.00	$31.00	828
2023-01-06	$26.49	$26.49	$26.49	$26.49	$26.49	6
2023-01-05	$26.49	$26.49	$26.49	$26.49	$26.49	0
2023-01-04	$26.49	$26.49	$26.49	$26.49	$26.49	0
2023-01-03	$26.49	$26.49	$26.49	$26.49	$26.49	0
2022-12-30	$26.49	$26.49	$26.49	$26.49	$26.49	133
2022-12-29	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-12-28	$26.50	$26.50	$26.50	$26.50	$26.50	40
2022-12-27	$26.50	$26.50	$26.50	$26.50	$26.50	100
2022-12-23	$26.26	$26.26	$26.26	$26.26	$26.26	700
2022-12-22	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-12-21	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-12-20	$30.00	$30.00	$30.00	$30.00	$30.00	66
2022-12-19	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-12-16	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-12-15	$30.00	$30.00	$30.00	$30.00	$30.00	20
2022-12-14	$29.75	$30.00	$29.75	$30.00	$30.00	300
2022-12-13	$29.75	$29.75	$29.75	$29.75	$29.75	110
2022-12-12	$29.00	$29.00	$29.00	$29.00	$29.00	0
2022-12-09	$29.00	$29.00	$29.00	$29.00	$29.00	0
2022-12-08	$29.00	$29.00	$29.00	$29.00	$29.00	0
2022-12-07	$29.00	$29.00	$29.00	$29.00	$29.00	0
2022-12-06	$29.00	$29.00	$29.00	$29.00	$29.00	0
2022-12-05	$29.00	$29.00	$29.00	$29.00	$29.00	0
2022-12-02	$29.00	$29.00	$29.00	$29.00	$29.00	100
2022-12-01	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-11-30	$27.00	$27.00	$27.00	$27.00	$27.00	613
2022-11-29	$28.00	$28.00	$28.00	$28.00	$28.00	0
2022-11-28	$28.00	$28.00	$28.00	$28.00	$28.00	0
2022-11-25	$28.00	$28.00	$28.00	$28.00	$28.00	173
2022-11-23	$28.00	$28.00	$28.00	$28.00	$28.00	0
2022-11-22	$28.00	$28.00	$26.00	$28.00	$28.00	3,569
2022-11-21	$27.50	$27.50	$27.50	$27.50	$27.50	700
2022-11-18	$24.65	$24.65	$24.65	$24.65	$24.65	0
2022-11-17	$24.65	$24.65	$24.65	$24.65	$24.65	0
2022-11-16	$24.65	$24.65	$24.65	$24.65	$24.65	0
2022-11-15	$24.65	$24.65	$24.65	$24.65	$24.65	0
2022-11-14	$24.65	$24.65	$24.65	$24.65	$24.65	8,918
2022-11-11	$26.89	$26.89	$26.89	$26.89	$26.89	0
2022-11-10	$26.89	$26.89	$26.89	$26.89	$26.89	0
2022-11-09	$26.89	$26.89	$26.89	$26.89	$26.89	0
2022-11-08	$26.89	$26.89	$26.89	$26.89	$26.89	0
2022-11-07	$26.89	$26.89	$26.89	$26.89	$26.89	325
2022-11-04	$26.90	$26.90	$26.90	$26.90	$26.90	45
2022-11-03	$26.90	$26.90	$26.90	$26.90	$26.90	0
2022-11-02	$26.90	$26.90	$26.90	$26.90	$26.90	0
2022-11-01	$26.90	$26.90	$26.90	$26.90	$26.90	145
2022-10-31	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-28	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-27	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-26	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-25	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-24	$25.50	$25.50	$25.50	$25.50	$25.50	15
2022-10-21	$25.50	$25.50	$25.50	$25.50	$25.50	4,200
2022-10-20	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-19	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-18	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-17	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-14	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-13	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-12	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-11	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-10	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-07	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-06	$25.50	$25.50	$25.50	$25.50	$25.50	0
2022-10-05	$25.50	$25.75	$25.50	$25.50	$25.50	4,200
2022-10-04	$25.00	$26.25	$25.00	$26.25	$26.25	7,000
2022-10-03	$25.00	$25.00	$25.00	$25.00	$25.00	49
2022-09-30	$25.00	$25.00	$25.00	$25.00	$25.00	0
2022-09-29	$25.00	$25.00	$25.00	$25.00	$25.00	501
2022-09-28	$23.76	$23.76	$23.76	$23.76	$23.76	0
2022-09-27	$23.76	$23.76	$23.76	$23.76	$23.76	47
2022-09-26	$23.76	$23.76	$23.76	$23.76	$23.76	0
2022-09-23	$23.76	$23.76	$23.76	$23.76	$23.76	500
2022-09-22	$27.00	$27.00	$27.00	$27.00	$27.00	1,800
2022-09-21	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-09-20	$24.34	$27.00	$24.34	$27.00	$27.00	1,800
2022-09-19	$27.20	$27.20	$27.20	$27.20	$27.20	5
2022-09-16	$27.20	$27.20	$27.20	$27.20	$27.20	1
2022-09-15	$27.20	$27.20	$27.20	$27.20	$27.20	0
2022-09-14	$27.20	$27.20	$27.20	$27.20	$27.20	0
2022-09-13	$24.63	$27.20	$24.63	$27.20	$27.20	335
2022-09-12	$23.02	$23.02	$23.02	$23.02	$23.02	0
2022-09-09	$23.02	$23.02	$23.02	$23.02	$23.02	80
2022-09-08	$23.02	$23.02	$23.02	$23.02	$23.02	0
2022-09-07	$23.02	$23.02	$23.02	$23.02	$23.02	84
2022-09-06	$23.02	$23.02	$23.02	$23.02	$23.02	0
2022-09-02	$23.02	$23.02	$23.02	$23.02	$23.02	0
2022-09-01	$23.02	$23.02	$23.02	$23.02	$23.02	148
2022-08-31	$23.06	$23.06	$23.06	$23.06	$23.06	0
2022-08-30	$23.06	$23.06	$23.06	$23.06	$23.06	0
2022-08-29	$26.50	$26.50	$26.50	$26.50	$26.50	1,631
2022-08-26	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-08-25	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-08-24	$25.14	$26.50	$25.14	$26.50	$26.50	1,631
2022-08-23	$24.46	$24.46	$24.46	$24.46	$24.46	0
2022-08-22	$24.46	$24.46	$24.46	$24.46	$24.46	1,000
2022-08-19	$25.20	$25.20	$25.20	$25.20	$25.20	0
2022-08-18	$25.20	$25.20	$25.20	$25.20	$25.20	130
2022-08-17	$25.20	$25.20	$25.20	$25.20	$25.20	0
2022-08-16	$25.20	$25.20	$25.20	$25.20	$25.20	6
2022-08-15	$25.20	$25.20	$25.20	$25.20	$25.20	0
2022-08-12	$25.20	$25.20	$25.20	$25.20	$25.20	130
2022-08-11	$24.83	$24.83	$24.83	$24.83	$24.83	0
2022-08-10	$24.83	$24.83	$24.83	$24.83	$24.83	0
2022-08-09	$24.83	$24.83	$24.83	$24.83	$24.83	500
2022-08-08	$26.69	$26.69	$26.69	$26.69	$26.69	60
2022-08-05	$26.69	$26.69	$26.69	$26.69	$26.69	0
2022-08-04	$26.69	$26.69	$26.69	$26.69	$26.69	0
2022-08-03	$26.69	$26.69	$26.69	$26.69	$26.69	229
2022-08-02	$26.80	$26.80	$26.80	$26.80	$26.80	1
2022-08-01	$26.80	$26.80	$26.80	$26.80	$26.80	9
2022-07-29	$26.80	$26.80	$26.80	$26.80	$26.80	0
2022-07-28	$26.80	$26.80	$26.80	$26.80	$26.80	0
2022-07-27	$26.80	$26.80	$26.80	$26.80	$26.80	0
2022-07-26	$26.80	$26.80	$26.80	$26.80	$26.80	0
2022-07-25	$26.80	$26.80	$26.80	$26.80	$26.80	0
2022-07-22	$26.80	$26.80	$26.80	$26.80	$26.80	0
2022-07-21	$26.80	$26.80	$26.80	$26.80	$26.80	0
2022-07-20	$26.80	$26.80	$26.80	$26.80	$26.80	116
2022-07-19	$23.32	$26.50	$23.32	$26.50	$26.50	1,090
2022-07-18	$25.25	$25.25	$25.25	$25.25	$25.25	0
2022-07-15	$25.25	$25.25	$25.25	$25.25	$25.25	0
2022-07-14	$25.00	$25.25	$25.00	$25.25	$25.25	3,857
2022-07-13	$26.00	$26.00	$26.00	$26.00	$26.00	0
2022-07-12	$26.00	$26.00	$26.00	$26.00	$26.00	0
2022-07-11	$26.00	$26.00	$26.00	$26.00	$26.00	8
2022-07-08	$26.00	$26.00	$26.00	$26.00	$26.00	0
2022-07-07	$26.00	$26.00	$26.00	$26.00	$26.00	145
2022-07-06	$25.00	$25.00	$25.00	$25.00	$25.00	0
2022-07-05	$25.00	$25.00	$25.00	$25.00	$25.00	0
2022-07-01	$25.00	$25.00	$25.00	$25.00	$25.00	0
2022-06-30	$25.00	$25.00	$25.00	$25.00	$25.00	0
2022-06-29	$25.00	$25.00	$25.00	$25.00	$25.00	5
2022-06-28	$25.00	$25.00	$25.00	$25.00	$25.00	0
2022-06-27	$26.50	$26.50	$25.00	$25.00	$25.00	1,100
2022-06-24	$26.00	$26.00	$26.00	$26.00	$26.00	215
2022-06-23	$23.01	$23.01	$23.01	$23.01	$23.01	0
2022-06-22	$25.25	$25.25	$23.01	$23.01	$23.01	2,500
2022-06-21	$23.01	$23.01	$23.01	$23.01	$23.01	284
2022-06-17	$24.70	$24.70	$24.70	$24.70	$24.70	2,828
2022-06-16	$24.00	$24.00	$24.00	$24.00	$24.00	150
2022-06-15	$23.01	$23.01	$23.01	$23.01	$23.01	0
2022-06-14	$23.01	$23.01	$23.01	$23.01	$23.01	0
2022-06-13	$23.01	$23.01	$23.01	$23.01	$23.01	3,000
2022-06-10	$23.01	$23.01	$23.01	$23.01	$23.01	3,000
2022-06-09	$24.01	$27.00	$24.01	$27.00	$27.00	4,100
2022-06-08	$26.00	$26.00	$26.00	$26.00	$26.00	0
2022-06-07	$26.00	$26.00	$26.00	$26.00	$26.00	0
2022-06-06	$26.00	$26.00	$26.00	$26.00	$26.00	200
2022-06-03	$26.90	$26.90	$24.03	$24.03	$24.03	3,000
2022-06-02	$26.90	$26.90	$26.90	$26.90	$26.90	1,500
2022-06-01	$24.01	$26.00	$24.01	$26.00	$26.00	678
2022-05-31	$23.01	$23.01	$23.01	$23.01	$23.01	60
2022-05-27	$23.01	$23.01	$23.01	$23.01	$23.01	181
2022-05-26	$23.01	$23.01	$23.01	$23.01	$23.01	150
2022-05-25	$23.25	$23.25	$23.25	$23.25	$23.25	0
2022-05-24	$23.25	$23.25	$23.25	$23.25	$23.25	0
2022-05-23	$23.25	$23.25	$23.25	$23.25	$23.25	400
2022-05-20	$25.00	$25.00	$25.00	$25.00	$25.00	1
2022-05-19	$25.00	$25.00	$25.00	$25.00	$25.00	4
2022-05-18	$25.00	$25.00	$25.00	$25.00	$25.00	0
2022-05-17	$25.00	$25.00	$25.00	$25.00	$25.00	0
2022-05-16	$25.00	$25.00	$25.00	$25.00	$25.00	0
2022-05-13	$25.00	$25.00	$25.00	$25.00	$25.00	0
2022-05-12	$25.00	$25.00	$25.00	$25.00	$25.00	0
2022-05-11	$25.00	$25.00	$25.00	$25.00	$25.00	220
2022-05-10	$24.24	$24.24	$24.24	$24.24	$24.24	0
2022-05-09	$24.24	$24.24	$24.24	$24.24	$24.24	0
2022-05-06	$24.24	$24.24	$24.24	$24.24	$24.24	0
2022-05-05	$24.24	$24.24	$24.24	$24.24	$24.24	20
2022-05-04	$28.00	$28.00	$28.00	$28.00	$28.00	50
2022-05-03	$28.00	$28.00	$28.00	$28.00	$28.00	50
2022-05-02	$28.00	$28.00	$28.00	$28.00	$28.00	0
2022-04-29	$28.00	$28.00	$28.00	$28.00	$28.00	11
2022-04-28	$28.00	$28.00	$28.00	$28.00	$28.00	0
2022-04-27	$28.00	$28.00	$28.00	$28.00	$28.00	0
2022-04-26	$28.00	$28.00	$28.00	$28.00	$28.00	60
2022-04-25	$28.00	$28.00	$28.00	$28.00	$28.00	0
2022-04-22	$28.00	$28.00	$28.00	$28.00	$28.00	60
2022-04-21	$28.00	$28.00	$28.00	$28.00	$28.00	0
2022-04-20	$28.00	$28.00	$28.00	$28.00	$28.00	0
2022-04-19	$28.00	$28.00	$28.00	$28.00	$28.00	0
2022-04-18	$28.00	$28.00	$28.00	$28.00	$28.00	147
2022-04-14	$28.50	$28.50	$25.79	$28.00	$28.00	1,613
2022-04-13	$27.69	$27.69	$27.69	$27.69	$27.69	0
2022-04-12	$27.69	$27.69	$27.69	$27.69	$27.69	0
2022-04-11	$27.69	$27.69	$27.69	$27.69	$27.69	0
2022-04-08	$27.69	$27.69	$27.69	$27.69	$27.69	0
2022-04-07	$27.69	$27.69	$27.69	$27.69	$27.69	0
2022-04-06	$27.69	$27.69	$27.69	$27.69	$27.69	0
2022-04-05	$27.69	$27.69	$27.69	$27.69	$27.69	0
2022-04-04	$27.69	$27.69	$27.69	$27.69	$27.69	1,281
2022-04-01	$27.69	$27.69	$27.69	$27.69	$27.69	0
2022-03-31	$27.69	$27.69	$27.69	$27.69	$27.69	392
2022-03-30	$26.91	$26.91	$26.91	$26.91	$26.91	0
2022-03-29	$26.91	$26.91	$26.91	$26.91	$26.91	8
2022-03-28	$26.91	$26.91	$26.91	$26.91	$26.91	0
2022-03-25	$26.91	$26.91	$26.91	$26.91	$26.91	0
2022-03-24	$28.00	$28.00	$26.91	$26.91	$26.91	578
2022-03-23	$29.00	$29.00	$29.00	$29.00	$29.00	120
2022-03-22	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-03-21	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-03-18	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-03-17	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-03-16	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-03-15	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-03-14	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-03-11	$27.00	$27.00	$27.00	$27.00	$27.00	10
2022-03-10	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-03-09	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-03-08	$27.00	$27.00	$27.00	$27.00	$27.00	100
2022-03-07	$27.97	$27.97	$27.97	$27.97	$27.97	7
2022-03-04	$27.97	$27.97	$27.97	$27.97	$27.97	1
2022-03-03	$27.97	$27.97	$27.97	$27.97	$27.97	1
2022-03-02	$27.97	$27.97	$27.97	$27.97	$27.97	0
2022-03-01	$27.97	$27.97	$27.97	$27.97	$27.97	33
2022-02-28	$27.97	$27.97	$27.97	$27.97	$27.97	0
2022-02-25	$27.97	$27.97	$27.97	$27.97	$27.97	1,164
2022-02-24	$29.00	$29.00	$29.00	$29.00	$29.00	0
2022-02-23	$29.00	$29.00	$29.00	$29.00	$29.00	434
2022-02-22	$30.00	$30.00	$30.00	$30.00	$30.00	560
2022-02-18	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-02-17	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-02-16	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-02-15	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-02-14	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-02-11	$30.00	$30.00	$27.74	$30.00	$30.00	560
2022-02-10	$31.50	$31.50	$31.50	$31.50	$31.50	150
2022-02-09	$31.00	$31.00	$31.00	$31.00	$31.00	0
2022-02-08	$31.00	$31.00	$31.00	$31.00	$31.00	0
2022-02-07	$31.00	$31.10	$31.00	$31.00	$31.00	9,079
2022-02-04	$27.48	$27.48	$27.48	$27.48	$27.48	0
2022-02-03	$27.48	$27.48	$27.48	$27.48	$27.48	0
2022-02-02	$27.48	$27.48	$27.48	$27.48	$27.48	18
2022-02-01	$27.48	$27.48	$27.48	$27.48	$27.48	45
2022-01-31	$27.48	$27.48	$27.48	$27.48	$27.48	49
2022-01-28	$27.48	$27.48	$27.48	$27.48	$27.48	0
2022-01-27	$27.48	$27.48	$27.48	$27.48	$27.48	0
2022-01-26	$27.48	$27.48	$27.48	$27.48	$27.48	65
2022-01-25	$27.48	$27.48	$27.48	$27.48	$27.48	421
2022-01-24	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-01-21	$30.00	$30.00	$30.00	$30.00	$30.00	120
2022-01-20	$31.00	$31.50	$31.00	$31.50	$31.50	7,948
2022-01-19	$31.00	$31.00	$31.00	$31.00	$31.00	0
2022-01-18	$29.34	$31.00	$29.34	$31.00	$31.00	477
2022-01-14	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-01-13	$33.00	$33.00	$33.00	$33.00	$33.00	50
2022-01-12	$33.00	$33.00	$33.00	$33.00	$33.00	140
2022-01-11	$32.15	$32.15	$32.15	$32.15	$32.15	0
2022-01-10	$32.15	$32.15	$32.15	$32.15	$32.15	0
2022-01-07	$32.15	$32.15	$32.15	$32.15	$32.15	4
2022-01-06	$32.15	$32.15	$32.15	$32.15	$32.15	1
2022-01-05	$32.15	$32.15	$32.15	$32.15	$32.15	0
2022-01-04	$31.00	$32.15	$31.00	$32.15	$32.15	1,120
2022-01-03	$29.61	$29.61	$29.61	$29.61	$29.61	100
2021-12-31	$31.00	$31.00	$31.00	$31.00	$31.00	304
2021-12-30	$31.00	$31.00	$31.00	$31.00	$31.00	0
2021-12-29	$31.00	$31.00	$31.00	$31.00	$31.00	304
2021-12-28	$31.00	$31.00	$31.00	$31.00	$31.00	0
2021-12-27	$31.00	$31.00	$31.00	$31.00	$31.00	1,500
2021-12-23	$31.00	$31.00	$31.00	$31.00	$31.00	2,649
2021-12-22	$27.95	$27.95	$27.95	$27.95	$27.95	174
2021-12-21	$31.65	$31.65	$31.65	$31.65	$31.65	0
2021-12-20	$31.65	$31.65	$31.65	$31.65	$31.65	0
2021-12-17	$31.65	$31.65	$31.65	$31.65	$31.65	2
2021-12-16	$31.65	$31.65	$31.65	$31.65	$31.65	0
2021-12-15	$31.65	$31.65	$31.65	$31.65	$31.65	0
2021-12-14	$31.65	$31.65	$31.65	$31.65	$31.65	67
2021-12-13	$31.65	$31.65	$31.65	$31.65	$31.65	0
2021-12-10	$31.65	$31.65	$31.65	$31.65	$31.65	0
2021-12-09	$31.65	$31.65	$31.65	$31.65	$31.65	0
2021-12-08	$31.50	$31.65	$31.50	$31.65	$31.65	1,555
2021-12-07	$30.00	$30.00	$30.00	$30.00	$30.00	29
2021-12-06	$30.00	$30.00	$30.00	$30.00	$30.00	50
2021-12-03	$30.00	$30.00	$30.00	$30.00	$30.00	0
2021-12-02	$30.00	$30.00	$30.00	$30.00	$30.00	0
2021-12-01	$30.00	$30.00	$30.00	$30.00	$30.00	57
2021-11-30	$29.10	$31.00	$29.10	$30.00	$30.00	3,800
2021-11-29	$29.00	$31.50	$29.00	$31.50	$31.50	2,162
2021-11-26	$28.65	$31.56	$26.03	$29.03	$29.03	15,548
2021-11-24	$31.03	$31.03	$31.03	$31.03	$31.03	0
2021-11-23	$31.03	$31.03	$31.03	$31.03	$31.03	0
2021-11-22	$31.03	$31.03	$31.03	$31.03	$31.03	1
2021-11-19	$31.03	$31.03	$31.03	$31.03	$31.03	63
2021-11-18	$31.03	$31.03	$31.03	$31.03	$31.03	70
2021-11-17	$31.03	$31.03	$31.03	$31.03	$31.03	0
2021-11-16	$31.03	$31.03	$31.03	$31.03	$31.03	1
2021-11-15	$31.03	$31.03	$31.03	$31.03	$31.03	700
2021-11-12	$32.00	$32.00	$32.00	$32.00	$32.00	0
2021-11-11	$32.00	$32.00	$32.00	$32.00	$32.00	2,000
2021-11-10	$32.00	$32.00	$32.00	$32.00	$32.00	200
2021-11-09	$30.93	$30.93	$30.93	$30.93	$30.93	0
2021-11-08	$30.93	$30.93	$30.93	$30.93	$30.93	1,084
2021-11-05	$33.00	$33.71	$33.00	$33.00	$33.00	5,000
2021-11-04	$34.00	$34.00	$34.00	$34.00	$34.00	100
2021-11-03	$33.50	$34.00	$33.50	$34.00	$34.00	2,691
2021-11-02	$33.30	$33.30	$33.30	$33.30	$33.30	11
2021-11-01	$33.30	$33.30	$33.30	$33.30	$33.30	1,386
2021-10-29	$33.30	$33.30	$33.30	$33.30	$33.30	0
2021-10-28	$33.20	$33.30	$33.20	$33.30	$33.30	1,386
2021-10-27	$33.00	$33.00	$33.00	$33.00	$33.00	0
2021-10-26	$33.00	$33.00	$33.00	$33.00	$33.00	45
2021-10-25	$33.00	$33.00	$33.00	$33.00	$33.00	0
2021-10-22	$33.25	$33.25	$33.00	$33.00	$33.00	1,055
2021-10-21	$33.00	$33.00	$33.00	$33.00	$33.00	848
2021-10-20	$32.50	$32.50	$32.50	$32.50	$32.50	20
2021-10-19	$32.50	$32.50	$32.50	$32.50	$32.50	920
2021-10-18	$32.00	$32.00	$32.00	$32.00	$32.00	440
2021-10-15	$33.00	$33.00	$33.00	$33.00	$33.00	300
2021-10-14	$32.00	$32.00	$32.00	$32.00	$32.00	0
2021-10-13	$32.50	$32.50	$32.00	$32.00	$32.00	708
2021-10-12	$29.86	$29.86	$29.86	$29.86	$29.86	300
2021-10-11	$32.20	$32.20	$32.20	$32.20	$32.20	0
2021-10-08	$32.25	$32.25	$29.85	$32.20	$32.20	1,472
2021-10-07	$32.00	$32.00	$32.00	$32.00	$32.00	164
2021-10-06	$29.15	$29.15	$29.15	$29.15	$29.15	1
2021-10-05	$26.78	$29.15	$26.78	$29.15	$29.15	742
2021-10-04	$28.00	$30.66	$28.00	$30.66	$30.66	700
2021-10-01	$32.50	$32.50	$32.50	$32.50	$32.50	0
2021-09-30	$32.50	$32.50	$32.50	$32.50	$32.50	0
2021-09-29	$32.50	$32.50	$32.50	$32.50	$32.50	0
2021-09-28	$32.50	$32.50	$32.50	$32.50	$32.50	0
2021-09-27	$33.00	$33.00	$31.99	$32.50	$32.50	2,292
2021-09-24	$32.00	$32.00	$32.00	$32.00	$32.00	2,000
2021-09-23	$30.25	$30.25	$30.25	$30.25	$30.25	39
2021-09-22	$30.25	$30.25	$30.25	$30.25	$30.25	0
2021-09-21	$30.25	$30.25	$30.25	$30.25	$30.25	47
2021-09-20	$30.25	$30.25	$30.25	$30.25	$30.25	500
2021-09-17	$29.76	$29.76	$29.76	$29.76	$29.76	0
2021-09-16	$31.35	$31.35	$29.76	$29.76	$29.76	600
2021-09-15	$32.25	$32.25	$32.25	$32.25	$32.25	1,000
2021-09-14	$33.00	$33.00	$33.00	$33.00	$33.00	57
2021-09-13	$33.00	$33.00	$33.00	$33.00	$33.00	0
2021-09-10	$33.00	$33.00	$33.00	$33.00	$33.00	0
2021-09-09	$33.00	$33.00	$33.00	$33.00	$33.00	1,200
2021-09-08	$33.03	$33.03	$32.39	$32.39	$32.39	252
2021-09-07	$33.03	$33.03	$33.03	$33.03	$33.03	200
2021-09-03	$33.51	$33.51	$33.51	$33.51	$33.51	0
2021-09-02	$33.51	$33.51	$33.51	$33.51	$33.51	1,801
2021-09-01	$33.50	$33.50	$33.50	$33.50	$33.50	0
2021-08-31	$33.50	$33.50	$33.50	$33.50	$33.50	0
2021-08-30	$33.50	$33.50	$33.50	$33.50	$33.50	1,001
2021-08-27	$33.05	$33.05	$33.05	$33.05	$33.05	36
2021-08-26	$33.05	$33.05	$33.05	$33.05	$33.05	0
2021-08-25	$33.00	$33.05	$32.99	$33.05	$33.05	1,450
2021-08-24	$32.00	$32.00	$32.00	$32.00	$32.00	1,414
2021-08-23	$33.00	$33.00	$33.00	$33.00	$33.00	0
2021-08-20	$33.00	$33.00	$33.00	$33.00	$33.00	48
2021-08-19	$33.00	$33.00	$33.00	$33.00	$33.00	5
2021-08-18	$33.00	$33.00	$33.00	$33.00	$33.00	2
2021-08-17	$32.00	$33.00	$32.00	$33.00	$33.00	1,112
2021-08-16	$34.00	$34.00	$34.00	$34.00	$34.00	0
2021-08-13	$34.00	$34.00	$34.00	$34.00	$34.00	131
2021-08-12	$33.16	$33.50	$33.16	$33.50	$33.50	2,851
2021-08-11	$33.33	$33.33	$33.33	$33.33	$33.33	2,500
2021-08-10	$33.00	$33.00	$33.00	$33.00	$33.00	0
2021-08-09	$32.80	$33.00	$32.80	$33.00	$33.00	6,200
2021-08-06	$31.93	$31.93	$31.93	$31.93	$31.93	600
2021-08-05	$32.25	$32.25	$32.25	$32.25	$32.25	0
2021-08-04	$32.25	$32.25	$32.25	$32.25	$32.25	1,000
2021-08-03	$31.30	$31.30	$31.30	$31.30	$31.30	10
2021-08-02	$31.30	$31.30	$31.30	$31.30	$31.30	0
2021-07-30	$31.30	$31.30	$31.30	$31.30	$31.30	1
2021-07-29	$31.30	$31.30	$31.30	$31.30	$31.30	1
2021-07-28	$31.30	$31.30	$31.30	$31.30	$31.30	2,000
2021-07-27	$31.00	$31.00	$31.00	$31.00	$31.00	0
2021-07-26	$31.00	$31.00	$31.00	$31.00	$31.00	114
2021-07-23	$31.00	$31.00	$31.00	$31.00	$31.00	14
2021-07-22	$31.00	$31.00	$31.00	$31.00	$31.00	0
2021-07-21	$31.00	$31.00	$31.00	$31.00	$31.00	45
2021-07-20	$30.83	$31.00	$30.83	$31.00	$31.00	4,043
2021-07-19	$32.27	$32.27	$32.27	$32.27	$32.27	0
2021-07-16	$32.27	$32.27	$32.27	$32.27	$32.27	700
2021-07-15	$31.57	$31.93	$31.57	$31.73	$31.73	1,069
2021-07-14	$34.25	$34.25	$34.25	$34.25	$34.25	2
2021-07-13	$34.25	$34.25	$34.25	$34.25	$34.25	1
2021-07-12	$34.25	$34.25	$34.25	$34.25	$34.25	0
2021-07-09	$34.25	$34.25	$34.25	$34.25	$34.25	0
2021-07-08	$34.25	$34.25	$34.25	$34.25	$34.25	12
2021-07-07	$34.25	$34.25	$34.25	$34.25	$34.25	0
2021-07-06	$34.25	$34.25	$34.25	$34.25	$34.25	2
2021-07-02	$34.25	$35.00	$34.00	$34.25	$34.25	4,175
2021-07-01	$33.00	$33.30	$33.00	$33.30	$33.30	5,200
2021-06-30	$35.25	$35.25	$35.25	$35.25	$35.25	2
2021-06-29	$35.25	$35.25	$35.25	$35.25	$35.25	1
2021-06-28	$34.00	$35.25	$34.00	$35.25	$35.25	415
2021-06-25	$32.92	$32.92	$32.92	$32.92	$32.92	800
2021-06-24	$34.00	$34.00	$34.00	$34.00	$34.00	0
2021-06-23	$33.45	$34.00	$33.45	$34.00	$34.00	3,276
2021-06-22	$32.50	$32.50	$32.50	$32.50	$32.50	17
2021-06-21	$32.50	$32.50	$32.50	$32.50	$32.50	0
2021-06-18	$32.25	$32.50	$32.25	$32.50	$32.50	614
2021-06-17	$33.00	$33.69	$33.00	$33.69	$33.69	13,185
2021-06-16	$33.30	$33.50	$33.21	$33.50	$33.50	7,160
2021-06-15	$33.30	$33.31	$33.30	$33.31	$33.31	2,296
2021-06-14	$33.23	$33.23	$33.23	$33.23	$33.23	37
2021-06-11	$34.00	$34.20	$32.51	$33.23	$33.23	9,300
2021-06-10	$33.00	$33.50	$33.00	$33.00	$33.00	4,136
2021-06-09	$32.50	$32.70	$31.38	$31.38	$31.38	495
2021-06-08	$31.50	$33.00	$31.50	$33.00	$33.00	1,517
2021-06-07	$32.60	$32.60	$32.60	$32.60	$32.60	2
2021-06-04	$29.00	$32.60	$29.00	$32.60	$32.60	1,222
2021-06-03	$32.00	$32.04	$32.00	$32.04	$32.04	601
2021-06-02	$32.40	$32.60	$31.31	$31.31	$31.31	685
2021-06-01	$31.07	$32.04	$31.07	$32.04	$32.04	580
2021-05-28	$32.60	$32.70	$32.60	$32.70	$32.70	740
2021-05-27	$31.99	$32.60	$31.99	$32.60	$32.60	3,840
2021-05-26	$31.59	$31.90	$31.59	$31.90	$31.90	1,331
2021-05-25	$30.50	$31.30	$30.50	$31.30	$31.30	2,239
2021-05-24	$31.00	$31.54	$31.00	$31.54	$31.54	845
2021-05-21	$30.54	$30.54	$30.54	$30.54	$30.54	0
2021-05-20	$30.54	$30.54	$30.54	$30.54	$30.54	0
2021-05-19	$30.54	$30.54	$30.54	$30.54	$30.54	0
2021-05-18	$30.54	$30.54	$30.54	$30.54	$30.54	1
2021-05-17	$31.20	$31.20	$30.54	$30.54	$30.54	921
2021-05-14	$29.00	$30.25	$29.00	$30.25	$30.25	950
2021-05-13	$29.00	$29.00	$29.00	$29.00	$29.00	242
2021-05-12	$30.00	$30.00	$29.00	$29.00	$29.00	314
2021-05-11	$29.93	$29.93	$29.93	$29.93	$29.93	190
2021-05-10	$32.15	$32.60	$32.15	$32.60	$32.60	1,463
2021-05-07	$31.75	$32.10	$31.65	$32.10	$32.10	3,128
2021-05-06	$31.50	$31.50	$31.40	$31.40	$31.40	5,100
2021-05-05	$30.25	$31.70	$30.25	$31.70	$31.70	771
2021-05-04	$31.60	$31.60	$31.60	$31.60	$31.60	0
2021-05-03	$31.50	$31.60	$31.50	$31.60	$31.60	442
2021-04-30	$31.40	$31.40	$31.40	$31.40	$31.40	25
2021-04-29	$31.70	$31.70	$31.00	$31.40	$31.40	1,100
2021-04-28	$31.50	$31.70	$31.50	$31.70	$31.70	300
2021-04-27	$30.90	$31.50	$30.90	$31.50	$31.50	1,341
2021-04-26	$31.00	$31.00	$29.85	$29.85	$29.85	694
2021-04-23	$30.50	$31.00	$29.38	$30.60	$30.60	16,520
2021-04-22	$31.30	$31.50	$30.23	$30.23	$30.23	2,203
2021-04-21	$31.18	$31.18	$31.18	$31.18	$31.18	1,312
2021-04-20	$32.05	$32.05	$32.05	$32.05	$32.05	0
2021-04-19	$32.05	$32.05	$32.05	$32.05	$32.05	0
2021-04-16	$32.05	$32.05	$32.05	$32.05	$32.05	290
2021-04-15	$31.00	$32.10	$31.00	$32.10	$32.10	615
2021-04-14	$30.11	$30.11	$30.11	$30.11	$30.11	220
2021-04-13	$32.00	$32.00	$32.00	$32.00	$32.00	321
2021-04-12	$32.00	$32.00	$32.00	$32.00	$32.00	184
2021-04-09	$32.00	$32.00	$32.00	$32.00	$32.00	822
2021-04-08	$32.25	$32.30	$32.25	$32.30	$32.30	302
2021-04-07	$31.80	$32.00	$31.80	$32.00	$32.00	452
2021-04-06	$31.75	$31.75	$31.75	$31.75	$31.75	111
2021-04-05	$31.00	$31.75	$30.21	$31.75	$31.75	1,964
2021-04-01	$29.39	$31.00	$29.34	$31.00	$31.00	3,915
2021-03-31	$30.25	$30.50	$30.25	$30.50	$30.50	331
2021-03-30	$30.00	$30.00	$30.00	$30.00	$30.00	4,519
2021-03-29	$29.75	$29.75	$29.75	$29.75	$29.75	0
2021-03-26	$28.18	$29.75	$28.18	$29.75	$29.75	1,665
2021-03-25	$28.63	$28.63	$28.63	$28.63	$28.63	0
2021-03-24	$28.63	$28.63	$28.63	$28.63	$28.63	0
2021-03-23	$28.63	$28.63	$28.63	$28.63	$28.63	25
2021-03-22	$25.93	$28.63	$25.73	$28.63	$28.63	1,091
2021-03-19	$27.95	$27.95	$27.80	$27.80	$27.80	293
2021-03-18	$27.95	$28.00	$27.50	$27.50	$27.50	1,812
2021-03-17	$27.91	$27.95	$27.91	$27.95	$27.95	200
2021-03-16	$27.00	$27.50	$25.82	$27.00	$27.00	3,885
2021-03-15	$26.45	$26.45	$26.45	$26.45	$26.45	0
2021-03-12	$25.31	$26.45	$25.31	$26.45	$26.45	7,000
2021-03-11	$26.75	$26.75	$26.75	$26.75	$26.75	3,051
2021-03-10	$26.40	$26.50	$26.40	$26.50	$26.50	2,696
2021-03-09	$26.00	$26.79	$26.00	$26.79	$26.79	1,570
2021-03-08	$26.50	$26.50	$26.24	$26.24	$26.24	210
2021-03-05	$26.18	$26.50	$26.18	$26.50	$26.50	537
2021-03-04	$26.18	$26.18	$26.18	$26.18	$26.18	115
2021-03-03	$25.18	$26.18	$25.18	$26.18	$26.18	305
2021-03-02	$26.50	$26.50	$26.50	$26.50	$26.50	465
2021-03-01	$26.00	$26.98	$26.00	$26.98	$26.98	1,000
2021-02-26	$25.07	$25.99	$25.07	$25.99	$25.99	2,755
2021-02-25	$25.10	$26.15	$25.07	$26.10	$26.10	610,320
2021-02-24	$25.91	$26.17	$25.91	$26.10	$26.10	610,320
2021-02-23	$25.01	$25.73	$25.01	$25.73	$25.73	2,380
2021-02-22	$25.71	$25.71	$25.71	$25.71	$25.71	355
2021-02-19	$25.23	$26.00	$25.03	$26.00	$26.00	700
2021-02-18	$25.47	$25.47	$25.47	$25.47	$25.47	1,075
2021-02-17	$25.16	$25.47	$25.03	$25.47	$25.47	1,075
2021-02-16	$26.00	$26.00	$25.15	$25.15	$25.15	820
2021-02-12	$26.00	$26.00	$26.00	$26.00	$26.00	450
2021-02-11	$27.10	$27.10	$27.10	$27.10	$27.10	56
2021-02-10	$27.10	$27.10	$27.10	$27.10	$27.10	433
2021-02-09	$25.12	$27.10	$25.12	$27.10	$27.10	433
2021-02-08	$27.10	$27.10	$27.10	$27.10	$27.10	35
2021-02-05	$27.00	$27.10	$27.00	$27.10	$27.10	1,700
2021-02-04	$27.04	$27.50	$27.00	$27.30	$27.30	4,818
2021-02-03	$26.34	$27.00	$26.34	$27.00	$27.00	1,331
2021-02-02	$26.34	$26.34	$26.34	$26.34	$26.34	194
2021-02-01	$25.13	$25.58	$25.13	$25.58	$25.58	778
2021-01-29	$26.35	$26.35	$25.50	$25.99	$25.99	1,260
2021-01-28	$25.01	$26.40	$25.01	$26.40	$26.40	610
2021-01-27	$27.05	$27.05	$25.65	$26.10	$26.10	2,346
2021-01-26	$27.50	$27.50	$27.50	$27.50	$27.50	13
2021-01-25	$27.50	$27.50	$27.50	$27.50	$27.50	5,046
2021-01-22	$28.31	$28.31	$28.17	$28.17	$28.17	650
2021-01-21	$28.48	$28.48	$28.41	$28.41	$28.41	2,211
2021-01-20	$28.48	$28.48	$28.48	$28.48	$28.48	138
2021-01-19	$28.48	$28.48	$28.48	$28.48	$28.48	511
2021-01-15	$28.50	$28.50	$28.43	$28.48	$28.48	1,719
2021-01-14	$29.00	$29.00	$29.00	$29.00	$29.00	0
2021-01-13	$29.00	$29.00	$29.00	$29.00	$29.00	18
2021-01-12	$30.25	$30.25	$30.25	$30.25	$30.25	700
2021-01-11	$30.25	$30.25	$30.25	$30.25	$30.25	0
2021-01-08	$30.25	$30.25	$30.25	$30.25	$30.25	700
2021-01-07	$30.00	$30.25	$30.00	$30.25	$30.25	1,468
2021-01-06	$30.25	$30.25	$28.48	$29.35	$29.35	1,757
2021-01-05	$29.10	$29.35	$29.10	$29.35	$29.35	6,277
2021-01-04	$28.52	$28.94	$28.40	$28.94	$28.94	1,900
2020-12-31	$29.00	$29.94	$29.00	$29.85	$29.85	3,969
2020-12-30	$29.71	$29.71	$29.71	$29.71	$29.71	163
2020-12-29	$30.00	$30.00	$29.02	$29.45	$29.45	571
2020-12-28	$29.55	$29.55	$29.00	$29.55	$29.55	900
2020-12-24	$29.55	$29.55	$29.55	$29.55	$29.55	0
2020-12-23	$29.65	$29.65	$29.55	$29.55	$29.55	900
2020-12-22	$28.76	$28.76	$28.56	$28.72	$28.72	607
2020-12-21	$29.00	$29.00	$28.05	$28.05	$28.05	728
2020-12-18	$29.00	$29.00	$29.00	$29.00	$29.00	338
2020-12-17	$29.89	$29.89	$29.89	$29.89	$29.89	143
2020-12-16	$29.25	$29.25	$29.25	$29.25	$29.25	51
2020-12-15	$29.25	$29.25	$29.25	$29.25	$29.25	851
2020-12-14	$28.92	$28.92	$28.92	$28.92	$28.92	222
2020-12-11	$30.07	$30.07	$28.92	$28.92	$28.92	4,113
2020-12-10	$30.05	$30.05	$30.05	$30.05	$30.05	855
2020-12-09	$30.50	$30.80	$29.91	$30.03	$30.03	14,268
2020-12-08	$30.25	$30.80	$30.09	$30.80	$30.80	6,872
2020-12-07	$30.00	$30.30	$28.72	$30.30	$30.30	2,457
2020-12-04	$28.03	$30.52	$28.03	$30.00	$30.00	1,708
2020-12-03	$30.81	$30.81	$30.81	$30.81	$30.81	37
2020-12-02	$25.93	$31.01	$25.93	$30.81	$30.81	2,019
2020-12-01	$31.00	$31.00	$31.00	$31.00	$31.00	2,511
2020-11-30	$28.38	$30.50	$28.38	$30.50	$30.50	2,258
2020-11-27	$30.50	$30.50	$28.56	$28.56	$28.56	1,071
2020-11-25	$25.57	$30.00	$25.57	$30.00	$30.00	1,865
2020-11-24	$29.80	$29.80	$29.80	$29.80	$29.80	158
2020-11-23	$29.50	$30.00	$29.00	$29.00	$29.00	2,425
2020-11-20	$30.00	$30.00	$30.00	$30.00	$30.00	211
2020-11-19	$28.01	$29.81	$28.01	$29.75	$29.75	2,100
2020-11-18	$27.02	$30.00	$27.02	$29.86	$29.86	727
2020-11-17	$27.81	$30.00	$27.81	$30.00	$30.00	960
2020-11-16	$30.50	$30.50	$29.50	$30.12	$30.12	2,670
2020-11-13	$25.00	$30.50	$25.00	$30.50	$30.50	2,744
2020-11-12	$30.51	$30.51	$30.51	$30.51	$30.51	108
2020-11-11	$30.00	$30.54	$30.00	$30.51	$30.51	5,272
2020-11-10	$30.00	$30.00	$30.00	$30.00	$30.00	685
2020-11-09	$30.02	$31.40	$28.18	$30.38	$30.38	6,054
2020-11-06	$28.90	$29.31	$28.90	$29.31	$29.31	1,426
2020-11-05	$25.51	$27.50	$25.51	$27.50	$27.50	453
2020-11-04	$28.12	$28.95	$27.80	$28.90	$28.90	3,223
2020-11-03	$27.75	$27.80	$27.75	$27.75	$27.75	2,694
2020-11-02	$25.72	$27.25	$25.72	$27.25	$27.25	27,230
2020-10-30	$26.35	$26.45	$26.25	$26.25	$26.25	15,234
2020-10-29	$26.29	$27.35	$26.29	$27.25	$27.25	2,517
2020-10-28	$26.28	$26.50	$26.00	$26.00	$26.00	6,921
2020-10-27	$27.18	$27.50	$27.18	$27.50	$27.50	783
2020-10-26	$26.66	$28.50	$26.66	$27.90	$27.90	2,682
2020-10-23	$26.49	$28.98	$26.49	$26.66	$26.66	2,558
2020-10-22	$26.67	$29.00	$26.67	$29.00	$29.00	3,543
2020-10-21	$27.30	$28.70	$27.10	$28.70	$28.70	2,669
2020-10-20	$27.10	$28.56	$27.10	$28.56	$28.56	10,580
2020-10-19	$28.50	$28.50	$28.50	$28.50	$28.50	48
2020-10-16	$29.00	$29.20	$28.00	$28.50	$28.50	2,500
2020-10-15	$28.50	$28.99	$28.50	$28.99	$28.99	251
2020-10-14	$29.00	$29.00	$29.00	$29.00	$29.00	1,399
2020-10-13	$28.25	$28.60	$28.25	$28.50	$28.50	1,627
2020-10-12	$28.89	$29.25	$28.69	$28.80	$28.80	6,587
2020-10-09	$28.00	$28.50	$27.99	$28.50	$28.50	7,006
2020-10-08	$27.40	$27.50	$26.16	$27.50	$27.50	2,475
2020-10-07	$25.92	$27.20	$25.92	$27.20	$27.20	3,348
2020-10-06	$27.40	$27.40	$26.73	$26.75	$26.75	1,212
2020-10-05	$25.82	$27.30	$25.82	$27.30	$27.30	886
2020-10-02	$25.77	$27.00	$25.77	$27.00	$27.00	1,037
2020-10-01	$27.10	$27.10	$27.09	$27.09	$27.09	487
2020-09-30	$25.80	$27.30	$25.80	$27.30	$27.30	1,880
2020-09-29	$26.90	$27.40	$25.80	$27.00	$27.00	4,461
2020-09-28	$26.50	$27.04	$25.70	$27.04	$27.04	2,888
2020-09-25	$25.70	$27.00	$25.70	$27.00	$27.00	1,123
2020-09-24	$25.67	$26.64	$25.67	$26.64	$26.64	1,805
2020-09-23	$26.48	$27.15	$26.48	$26.64	$26.64	1,685
2020-09-22	$26.86	$26.86	$26.86	$26.86	$26.86	500
2020-09-21	$26.50	$26.85	$26.50	$26.85	$26.85	746
2020-09-18	$27.48	$27.48	$27.47	$27.48	$27.48	1,967
2020-09-17	$28.00	$28.00	$28.00	$28.00	$28.00	2,826
2020-09-16	$28.23	$28.70	$28.23	$28.70	$28.70	522
2020-09-15	$28.25	$29.00	$28.25	$28.27	$28.27	2,541
2020-09-14	$28.80	$28.80	$28.80	$28.80	$28.80	997
2020-09-11	$28.96	$28.97	$28.45	$28.81	$28.81	2,432
2020-09-10	$28.94	$28.94	$28.94	$28.94	$28.94	70
2020-09-09	$28.51	$28.94	$27.78	$28.94	$28.94	4,337
2020-09-08	$26.04	$27.48	$26.04	$27.14	$27.14	2,701
2020-09-04	$26.88	$28.00	$26.00	$28.00	$28.00	4,579
2020-09-03	$27.25	$27.25	$26.06	$26.75	$26.75	14,297
2020-09-02	$27.92	$27.92	$27.12	$27.20	$27.20	3,960
2020-09-01	$28.00	$28.11	$27.78	$28.00	$28.00	2,660
2020-08-31	$27.56	$28.79	$27.56	$28.65	$28.65	6,652
2020-08-28	$27.42	$28.70	$27.42	$28.70	$28.70	1,838
2020-08-27	$28.70	$28.70	$27.65	$28.59	$28.59	6,581
2020-08-26	$28.95	$29.20	$28.45	$29.00	$29.00	12,473
2020-08-25	$28.77	$29.00	$28.52	$29.00	$29.00	5,823
2020-08-24	$28.77	$28.96	$28.77	$28.96	$28.96	540
2020-08-21	$29.00	$29.00	$28.75	$28.85	$28.85	7,580
2020-08-20	$27.78	$29.41	$27.78	$29.28	$29.28	1,792
2020-08-19	$28.65	$29.75	$28.65	$29.13	$29.13	6,355
2020-08-18	$29.00	$29.84	$28.86	$29.50	$29.50	11,192
2020-08-17	$27.50	$29.70	$27.50	$29.70	$29.70	4,459
2020-08-14	$29.48	$29.48	$28.81	$29.00	$29.00	2,416
2020-08-13	$27.41	$29.79	$27.41	$29.75	$29.75	1,157
2020-08-12	$29.95	$30.00	$29.75	$29.79	$29.79	22,758
2020-08-11	$30.00	$30.15	$29.50	$29.50	$29.50	790
2020-08-10	$29.00	$30.02	$29.00	$29.75	$29.75	13,115
2020-08-07	$29.00	$29.40	$29.00	$29.01	$29.01	5,518
2020-08-06	$28.80	$29.22	$28.76	$29.10	$29.10	7,391
2020-08-05	$27.45	$29.40	$27.45	$29.40	$29.40	25,694
2020-08-04	$27.34	$29.15	$27.34	$29.00	$29.00	9,435
2020-08-03	$27.34	$28.65	$27.34	$28.65	$28.65	7,610
2020-07-31	$27.34	$28.40	$27.34	$28.40	$28.40	1,972
2020-07-30	$27.35	$28.25	$27.34	$28.25	$28.25	3,057
2020-07-29	$28.70	$28.92	$28.69	$28.92	$28.92	2,134
2020-07-28	$28.00	$29.00	$28.00	$28.45	$28.45	6,622
2020-07-27	$28.70	$28.70	$27.35	$28.00	$28.00	12,491
2020-07-24	$28.60	$28.60	$27.80	$28.20	$28.20	4,144
2020-07-23	$28.25	$29.50	$28.25	$28.25	$28.25	3,980
2020-07-22	$29.01	$29.31	$28.00	$29.31	$29.31	7,202
2020-07-21	$29.95	$30.00	$29.21	$29.25	$29.25	17,441
2020-07-20	$28.54	$29.40	$28.00	$29.38	$29.38	47,099
2020-07-17	$28.10	$28.50	$27.01	$28.50	$28.50	4,354
2020-07-16	$27.01	$28.00	$27.01	$27.75	$27.75	6,666
2020-07-15	$27.99	$28.00	$27.01	$27.15	$27.15	7,013
2020-07-14	$27.15	$27.50	$26.75	$26.87	$26.87	5,761
2020-07-13	$28.00	$28.50	$27.65	$27.65	$27.65	17,269
2020-07-10	$27.95	$28.57	$27.94	$28.00	$28.00	16,722
2020-07-09	$28.50	$28.60	$27.69	$27.95	$27.95	19,894
2020-07-08	$28.50	$28.79	$28.00	$28.50	$28.50	29,460
2020-07-07	$28.50	$29.09	$28.50	$28.74	$28.74	29,705
2020-07-06	$28.91	$29.54	$28.90	$29.02	$29.02	82,744
2020-07-02	$29.64	$29.91	$28.80	$28.90	$28.90	131,421
2020-07-01	$28.99	$29.22	$28.72	$28.93	$28.93	174,360
2020-06-30	$27.41	$28.72	$27.41	$28.49	$28.49	126,328
2020-06-29	$27.04	$27.60	$26.60	$27.59	$27.59	198,582
2020-06-26	$28.05	$28.05	$26.66	$26.73	$26.73	110,577
2020-06-25	$27.09	$28.15	$26.72	$28.10	$28.10	81,116
2020-06-24	$28.32	$28.70	$26.95	$27.27	$27.27	203,739
2020-06-23	$28.99	$29.17	$28.67	$28.89	$28.89	201,949
2020-06-22	$27.66	$28.53	$27.55	$28.25	$28.25	241,897
2020-06-19	$28.50	$28.59	$27.34	$27.67	$27.67	55,409
2020-06-18	$27.91	$28.18	$27.75	$28.15	$28.15	43,504
2020-06-17	$28.27	$28.50	$27.81	$28.22	$28.22	28,258
2020-06-16	$29.21	$29.36	$27.74	$28.27	$28.27	130,739
2020-06-15	$26.70	$28.12	$26.20	$28.12	$28.12	208,723
2020-06-12	$27.96	$28.19	$26.07	$27.70	$27.70	302,844
2020-06-11	$30.24	$30.76	$27.54	$27.55	$27.55	255,770
2020-06-10	$31.60	$32.63	$31.42	$32.10	$32.10	59,115
2020-06-09	$32.49	$32.52	$31.72	$31.88	$31.88	100,634
2020-06-08	$33.30	$33.39	$32.64	$32.73	$32.73	67,220
2020-06-05	$32.89	$33.25	$32.78	$33.12	$33.12	117,854
2020-06-04	$31.75	$32.25	$31.54	$31.87	$31.87	77,255
2020-06-03	$31.07	$31.68	$31.07	$31.68	$31.68	75,288
2020-06-02	$30.64	$30.95	$30.49	$30.94	$30.94	52,927
2020-06-01	$30.36	$30.75	$30.36	$30.67	$30.67	113,655
2020-05-29	$30.24	$30.73	$29.98	$30.73	$30.73	56,720
2020-05-28	$30.67	$31.08	$30.27	$30.46	$30.46	40,257
2020-05-27	$31.16	$31.16	$30.18	$30.94	$30.94	61,116
2020-05-26	$31.20	$31.37	$30.55	$30.56	$30.56	64,800
2020-05-22	$30.30	$30.40	$30.07	$30.39	$30.39	22,712
2020-05-21	$30.80	$31.00	$30.15	$30.24	$30.24	52,200
2020-05-20	$30.91	$31.20	$30.60	$30.84	$30.84	32,159
2020-05-19	$31.04	$31.36	$30.24	$30.30	$30.30	60,221
2020-05-18	$31.00	$31.22	$30.70	$31.02	$31.02	93,537
2020-05-15	$29.08	$29.81	$28.85	$29.68	$29.68	105,956
2020-05-14	$28.52	$29.81	$27.91	$29.75	$29.75	122,185
2020-05-13	$30.50	$30.90	$28.68	$29.28	$29.28	183,439
2020-05-12	$33.11	$33.25	$30.67	$30.67	$30.67	117,795
2020-05-11	$31.47	$32.71	$31.38	$32.67	$32.67	196,636
2020-05-08	$31.15	$31.77	$31.11	$31.77	$31.77	114,942
2020-05-07	$30.77	$31.12	$30.54	$30.82	$30.82	51,985
2020-05-06	$30.66	$30.75	$30.07	$30.09	$30.09	33,800
2020-05-05	$30.13	$30.81	$30.13	$30.40	$30.40	103,421
2020-05-04	$29.18	$29.71	$28.86	$29.59	$29.59	77,758
2020-05-01	$30.80	$31.08	$29.43	$29.62	$29.62	243,822
2020-04-30	$31.94	$31.99	$31.07	$31.76	$31.76	78,003
2020-04-29	$31.97	$32.58	$31.97	$32.23	$32.23	104,994
2020-04-28	$32.35	$32.35	$31.27	$31.40	$31.40	76,870
2020-04-27	$30.94	$31.77	$30.81	$31.67	$31.67	119,806
2020-04-24	$29.92	$30.50	$29.55	$30.50	$30.50	43,060
2020-04-23	$29.59	$29.90	$29.29	$29.53	$29.53	45,153
2020-04-22	$29.57	$29.87	$29.33	$29.46	$29.46	128,647
2020-04-21	$29.51	$29.51	$28.15	$29.41	$29.41	152,928
2020-04-20	$31.34	$31.80	$30.51	$30.64	$30.64	92,395
2020-04-17	$32.49	$32.50	$31.59	$32.08	$32.08	81,142
2020-04-16	$31.97	$32.25	$31.33	$31.65	$31.65	64,556
2020-04-15	$32.80	$32.88	$31.91	$31.94	$31.94	100,588
2020-04-14	$33.40	$33.86	$33.28	$33.52	$33.52	134,256
2020-04-13	$32.63	$32.97	$32.30	$32.90	$32.90	112,373
2020-04-09	$32.23	$32.59	$31.99	$32.50	$32.50	139,896
2020-04-08	$31.95	$32.31	$31.57	$32.06	$32.06	98,512
2020-04-07	$33.13	$33.19	$31.81	$31.81	$31.81	135,873
2020-04-06	$32.49	$32.90	$32.00	$32.54	$32.54	354,059
2020-04-03	$30.96	$31.33	$30.40	$31.08	$31.08	211,607
2020-04-02	$30.77	$31.38	$30.43	$30.64	$30.64	109,036
2020-04-01	$32.35	$32.66	$30.20	$30.45	$30.45	148,481
2020-03-31	$33.23	$33.82	$32.74	$33.08	$33.08	102,563
2020-03-30	$33.24	$33.48	$32.62	$33.35	$33.35	117,168
2020-03-27	$33.43	$33.61	$31.93	$32.75	$32.75	175,234
2020-03-26	$33.68	$34.85	$33.33	$34.80	$34.80	304,654
2020-03-25	$37.10	$37.13	$31.50	$32.20	$32.20	543,080
2020-03-24	$38.07	$39.74	$37.24	$38.47	$38.47	539,500
2020-03-23	$32.05	$34.29	$31.28	$33.73	$33.73	348,963
2020-03-20	$31.63	$33.21	$30.17	$30.58	$30.58	330,422
2020-03-19	$28.11	$31.45	$26.59	$30.77	$30.77	442,295
2020-03-18	$33.32	$33.59	$27.43	$29.61	$29.61	895,448
2020-03-17	$37.08	$37.44	$34.95	$35.45	$35.45	839,271
2020-03-16	$38.85	$42.62	$35.55	$35.67	$35.67	619,587
2020-03-13	$44.39	$44.39	$41.15	$43.72	$43.72	202,614
2020-03-12	$42.31	$44.20	$41.11	$42.00	$42.00	533,002
2020-03-11	$47.31	$47.33	$45.27	$46.29	$46.29	121,097
2020-03-10	$51.15	$51.15	$47.07	$49.23	$49.23	206,660
2020-03-09	$45.44	$50.32	$45.00	$47.70	$47.70	571,542
2020-03-06	$55.67	$55.67	$50.80	$55.00	$55.00	198,275
2020-03-05	$60.49	$60.54	$56.73	$57.82	$57.82	86,078
2020-03-04	$63.65	$63.65	$62.46	$63.00	$63.00	29,260
2020-03-03	$65.80	$66.53	$61.50	$61.89	$61.89	89,927
2020-03-02	$65.76	$66.00	$63.48	$65.35	$65.35	101,059
2020-02-28	$61.58	$64.39	$60.41	$64.26	$64.26	235,088
2020-02-27	$65.48	$66.50	$63.40	$64.28	$64.28	78,195
2020-02-26	$68.20	$69.40	$67.00	$67.74	$67.74	92,776
2020-02-25	$71.32	$71.32	$66.90	$67.50	$67.50	78,078
2020-02-24	$70.14	$71.56	$69.29	$70.21	$70.21	55,162
2020-02-21	$74.23	$74.42	$73.68	$73.98	$73.98	19,636
2020-02-20	$76.01	$76.09	$74.64	$75.59	$75.59	7,716
2020-02-19	$76.38	$76.47	$75.80	$75.80	$75.80	17,955
2020-02-18	$76.50	$77.07	$75.56	$76.10	$76.10	30,174
2020-02-14	$77.10	$77.10	$76.29	$77.00	$77.00	9,695
2020-02-13	$76.34	$77.15	$75.54	$76.62	$76.62	12,262
2020-02-12	$76.88	$77.50	$76.61	$77.50	$77.50	11,250
2020-02-11	$76.65	$77.06	$76.65	$76.90	$76.90	7,684
2020-02-10	$75.81	$76.83	$75.81	$76.54	$76.54	5,730
2020-02-07	$76.01	$76.36	$75.46	$76.31	$76.31	7,864
2020-02-06	$76.61	$77.03	$76.23	$76.99	$76.99	11,457
2020-02-05	$76.78	$77.14	$76.02	$76.74	$76.74	17,021
2020-02-04	$75.10	$76.28	$75.10	$75.72	$75.72	26,791
2020-02-03	$72.75	$74.00	$72.75	$73.39	$73.39	45,353
2020-01-31	$74.40	$74.60	$71.76	$72.06	$72.06	34,742
2020-01-30	$74.14	$75.40	$73.00	$75.40	$75.40	25,554
2020-01-29	$75.73	$75.79	$74.24	$74.52	$74.52	24,734
2020-01-28	$73.42	$74.85	$73.42	$74.50	$74.50	27,026
2020-01-27	$73.09	$74.24	$72.96	$73.01	$73.01	84,786
2020-01-24	$76.93	$77.17	$75.17	$76.20	$76.20	15,661
2020-01-23	$75.83	$77.30	$75.56	$77.13	$77.13	14,730
2020-01-22	$77.95	$78.02	$77.49	$77.73	$77.73	7,442
2020-01-21	$77.21	$77.80	$76.94	$77.56	$77.56	20,446
2020-01-17	$77.70	$78.10	$77.19	$77.64	$77.64	17,371
2020-01-16	$77.36	$78.15	$77.36	$77.65	$77.65	22,924
2020-01-15	$76.41	$77.03	$76.41	$77.00	$77.00	20,532
2020-01-14	$76.19	$76.72	$76.10	$76.29	$76.29	96,571
2020-01-13	$75.73	$76.24	$75.73	$76.12	$76.12	30,465
2020-01-10	$75.03	$75.89	$75.03	$75.83	$75.83	25,191
2020-01-09	$74.95	$75.29	$74.57	$75.29	$75.29	50,214
2020-01-08	$73.28	$74.63	$73.14	$73.79	$73.79	22,133
2020-01-07	$73.13	$73.55	$72.45	$73.07	$73.07	13,165
2020-01-06	$72.33	$73.15	$72.24	$72.90	$72.90	51,807
2020-01-03	$72.00	$73.34	$72.00	$72.65	$72.65	25,734
2020-01-02	$73.03	$73.95	$72.82	$73.90	$73.90	84,730
2019-12-31	$70.67	$72.31	$70.49	$71.89	$71.89	29,840
2019-12-30	$71.63	$71.76	$70.72	$71.01	$71.01	53,843
2019-12-27	$72.70	$72.91	$72.13	$72.23	$72.23	52,409
2019-12-26	$72.87	$73.43	$72.87	$73.20	$73.20	41,804
2019-12-24	$72.85	$73.25	$72.79	$73.25	$73.25	4,334
2019-12-23	$73.05	$73.50	$72.93	$73.18	$73.18	15,542
2019-12-20	$72.91	$73.82	$72.91	$73.35	$73.35	54,417
2019-12-19	$72.52	$73.18	$72.51	$73.18	$73.18	15,380
2019-12-18	$72.06	$73.02	$72.06	$72.40	$72.40	6,880
2019-12-17	$72.98	$73.00	$72.02	$72.40	$72.40	26,772
2019-12-16	$72.68	$73.42	$72.68	$73.19	$73.19	40,171
2019-12-13	$71.00	$72.19	$70.39	$72.19	$72.19	24,781
2019-12-12	$69.03	$70.84	$69.03	$70.61	$70.61	34,748
2019-12-11	$68.29	$69.49	$68.29	$69.49	$69.49	19,184
2019-12-10	$68.48	$69.08	$68.10	$68.20	$68.20	61,581
2019-12-09	$69.49	$69.85	$68.58	$68.71	$68.71	21,475
2019-12-06	$69.48	$70.00	$69.00	$69.83	$69.83	43,930
2019-12-05	$68.54	$68.54	$67.92	$68.39	$68.39	11,176
2019-12-04	$68.08	$68.37	$67.74	$67.95	$67.95	18,632
2019-12-03	$66.18	$67.33	$66.18	$67.33	$67.33	55,720
2019-12-02	$70.08	$70.08	$67.95	$68.10	$68.10	88,288
2019-11-29	$69.90	$70.21	$69.68	$69.85	$69.85	10,572
2019-11-27	$70.63	$70.86	$70.52	$70.64	$70.64	10,491
2019-11-26	$70.28	$70.58	$70.11	$70.58	$70.58	12,280
2019-11-25	$69.28	$70.02	$69.28	$69.80	$69.80	14,729
2019-11-22	$68.53	$68.62	$68.37	$68.48	$68.48	6,747
2019-11-21	$69.17	$69.17	$67.89	$68.17	$68.17	16,738
2019-11-20	$69.41	$69.71	$67.86	$68.84	$68.84	82,740
2019-11-19	$70.27	$70.36	$69.52	$69.80	$69.80	12,098
2019-11-18	$69.71	$70.20	$69.50	$70.08	$70.08	21,611
2019-11-15	$69.48	$70.31	$69.48	$70.03	$70.03	17,592
2019-11-14	$68.97	$69.25	$68.51	$69.25	$69.25	6,891
2019-11-13	$68.65	$69.12	$68.53	$69.12	$69.12	4,337
2019-11-12	$69.10	$69.31	$68.78	$69.09	$69.09	35,838
2019-11-11	$68.13	$69.04	$68.00	$68.90	$68.90	21,951
2019-11-08	$68.32	$68.77	$68.09	$68.61	$68.61	5,252
2019-11-07	$68.31	$68.70	$68.00	$68.23	$68.23	10,235
2019-11-06	$68.37	$68.43	$67.80	$68.26	$68.26	13,872
2019-11-05	$69.43	$69.53	$68.65	$68.74	$68.74	10,167
2019-11-04	$69.50	$69.65	$69.15	$69.29	$69.29	15,166
2019-11-01	$68.69	$69.40	$68.69	$69.08	$69.08	34,281
2019-10-31	$68.38	$68.49	$67.61	$68.06	$68.06	10,538
2019-10-30	$67.85	$68.58	$67.55	$68.11	$68.11	16,819
2019-10-29	$67.89	$68.38	$67.78	$67.93	$67.93	9,186
2019-10-28	$68.86	$68.86	$68.18	$68.33	$68.33	14,748
2019-10-25	$67.59	$68.53	$67.59	$68.49	$68.49	18,271
2019-10-24	$67.50	$67.90	$67.28	$67.88	$67.88	44,489
2019-10-23	$66.86	$67.63	$66.86	$67.55	$67.55	14,101
2019-10-22	$67.80	$68.25	$67.19	$67.64	$67.64	55,414
2019-10-21	$67.42	$67.76	$67.16	$67.76	$67.76	26,138
2019-10-18	$67.36	$67.63	$66.77	$66.93	$66.93	9,478
2019-10-17	$67.15	$67.69	$66.75	$67.01	$67.01	25,711
2019-10-16	$67.14	$67.14	$66.31	$66.86	$66.86	21,205
2019-10-15	$66.21	$67.38	$66.21	$66.80	$66.80	38,329
2019-10-14	$65.37	$66.26	$65.37	$66.26	$66.26	14,624
2019-10-11	$65.21	$66.08	$65.04	$65.61	$65.61	52,579
2019-10-10	$62.97	$64.09	$62.97	$63.88	$63.88	47,135
2019-10-09	$62.74	$63.71	$62.50	$62.50	$62.50	44,149
2019-10-08	$63.76	$64.05	$62.30	$62.52	$62.52	30,023
2019-10-07	$64.58	$65.34	$64.42	$65.09	$65.09	24,492
2019-10-04	$63.69	$65.01	$63.69	$65.01	$65.01	17,686
2019-10-03	$62.67	$63.50	$61.63	$63.50	$63.50	43,383
2019-10-02	$63.73	$63.73	$62.50	$62.67	$62.67	66,001
2019-10-01	$66.23	$66.71	$64.43	$64.68	$64.68	56,426
2019-09-30	$65.30	$66.19	$65.30	$65.66	$65.66	14,414
2019-09-27	$66.34	$66.34	$64.64	$65.01	$65.01	21,199
2019-09-26	$65.93	$66.10	$65.30	$65.93	$65.93	14,767
2019-09-25	$65.86	$66.35	$64.92	$65.93	$65.93	54,140
2019-09-24	$67.06	$67.43	$65.41	$66.05	$66.05	55,577
2019-09-23	$66.93	$67.05	$66.01	$66.01	$66.01	26,993
2019-09-20	$68.52	$68.72	$66.38	$66.55	$66.55	8,810
2019-09-19	$68.64	$69.21	$68.29	$68.41	$68.41	27,156
2019-09-18	$67.50	$68.15	$67.05	$68.15	$68.15	28,781
2019-09-17	$68.23	$68.41	$67.15	$68.41	$68.41	37,448
2019-09-16	$68.92	$69.11	$68.03	$68.23	$68.23	40,897
2019-09-13	$69.48	$69.53	$68.88	$69.17	$69.17	45,256
2019-09-12	$69.16	$69.32	$68.31	$69.21	$69.21	68,773
2019-09-11	$68.10	$68.70	$67.80	$68.62	$68.62	17,926
2019-09-10	$68.37	$68.37	$67.53	$67.99	$67.99	8,997
2019-09-09	$68.81	$68.81	$67.59	$68.47	$68.47	44,387
2019-09-06	$67.96	$68.45	$67.53	$68.45	$68.45	51,104
2019-09-05	$67.75	$68.09	$67.30	$67.70	$67.70	49,431
2019-09-04	$65.31	$66.72	$65.18	$66.70	$66.70	28,049
2019-09-03	$65.54	$65.76	$64.40	$64.41	$64.41	93,717
2019-08-30	$67.49	$67.53	$65.62	$66.24	$66.24	19,250
2019-08-29	$66.35	$66.76	$65.84	$66.68	$66.68	26,008
2019-08-28	$63.87	$65.12	$63.54	$64.98	$64.98	17,659
2019-08-27	$65.83	$66.26	$64.00	$64.85	$64.85	39,950
2019-08-26	$65.84	$66.10	$64.85	$65.25	$65.25	88,277
2019-08-23	$68.35	$69.03	$64.24	$64.46	$64.46	75,472
2019-08-22	$69.48	$69.48	$67.96	$68.84	$68.84	24,804
2019-08-21	$69.35	$69.56	$68.97	$69.01	$69.01	19,367
2019-08-20	$69.81	$69.81	$68.11	$68.11	$68.11	27,270
2019-08-19	$68.93	$69.70	$68.72	$69.70	$69.70	50,777
2019-08-16	$67.00	$67.95	$67.00	$67.86	$67.86	25,082
2019-08-15	$66.41	$66.81	$65.10	$66.55	$66.55	129,773
2019-08-14	$68.21	$68.56	$65.45	$65.45	$65.45	65,701
2019-08-13	$67.53	$70.48	$67.12	$70.19	$70.19	47,719
2019-08-12	$70.18	$70.18	$68.14	$68.32	$68.32	30,921
2019-08-09	$71.64	$71.73	$70.31	$70.65	$70.65	38,205
2019-08-08	$70.27	$72.00	$70.27	$71.90	$71.90	43,923
2019-08-07	$67.81	$69.97	$67.50	$69.94	$69.94	91,798
2019-08-06	$70.04	$70.46	$68.29	$69.34	$69.34	79,371
2019-08-05	$70.96	$70.96	$68.60	$69.25	$69.25	118,463
2019-08-02	$72.06	$72.68	$71.40	$71.85	$71.85	93,556
2019-08-01	$73.75	$75.19	$71.83	$72.07	$72.07	105,347
2019-07-31	$75.89	$76.10	$72.55	$73.07	$73.07	53,400
2019-07-30	$75.90	$76.50	$75.76	$75.91	$75.91	37,387
2019-07-29	$76.40	$76.66	$76.05	$76.64	$76.64	14,993
2019-07-26	$75.92	$77.20	$75.92	$76.48	$76.48	13,569
2019-07-25	$76.98	$76.98	$75.69	$75.96	$75.96	31,918
2019-07-24	$75.51	$77.25	$75.51	$77.10	$77.10	30,550
2019-07-23	$75.02	$76.20	$74.84	$76.20	$76.20	41,547
2019-07-22	$74.75	$75.01	$74.24	$74.24	$74.24	55,450
2019-07-19	$75.18	$75.18	$74.35	$74.54	$74.54	18,986
2019-07-18	$74.47	$75.31	$74.42	$74.44	$74.44	14,802
2019-07-17	$75.74	$75.91	$74.75	$74.81	$74.81	20,713
2019-07-16	$76.33	$76.33	$75.21	$75.27	$75.27	31,290
2019-07-15	$76.30	$76.64	$75.75	$76.64	$76.64	14,553
2019-07-12	$76.40	$76.65	$76.04	$76.35	$76.35	19,785
2019-07-11	$75.86	$76.34	$75.46	$76.34	$76.34	16,926
2019-07-10	$75.69	$76.04	$75.38	$75.60	$75.60	16,669
2019-07-09	$74.90	$75.44	$74.82	$75.06	$75.06	12,815
2019-07-08	$75.63	$76.31	$75.12	$75.12	$75.12	65,962
2019-07-05	$75.51	$76.70	$74.86	$76.70	$76.70	51,819
2019-07-03	$76.20	$76.41	$75.80	$76.30	$76.30	33,914
2019-07-02	$74.80	$76.00	$74.80	$75.96	$75.96	37,466
2019-07-01	$74.70	$75.41	$74.70	$75.29	$75.29	35,689
2019-06-28	$72.74	$73.50	$72.74	$73.26	$73.26	14,869
2019-06-27	$72.13	$72.67	$71.92	$72.61	$72.61	15,586
2019-06-26	$72.25	$72.42	$71.84	$72.18	$72.18	8,109
2019-06-25	$73.11	$73.11	$71.61	$71.84	$71.84	25,973
2019-06-24	$72.73	$73.62	$72.73	$72.88	$72.88	27,765
2019-06-21	$74.17	$74.22	$72.50	$72.71	$72.71	33,754
2019-06-20	$73.98	$74.55	$72.74	$74.50	$74.50	46,460
2019-06-19	$73.68	$73.99	$73.09	$73.28	$73.28	17,157
2019-06-18	$73.87	$74.30	$73.07	$73.35	$73.35	39,792
2019-06-17	$72.85	$73.36	$72.74	$73.30	$73.30	52,899
2019-06-14	$72.29	$72.87	$71.96	$72.84	$72.84	17,470
2019-06-13	$72.71	$72.77	$72.04	$72.48	$72.48	19,195
2019-06-12	$72.45	$72.46	$71.90	$72.33	$72.33	77,199
2019-06-11	$73.67	$73.67	$72.20	$72.39	$72.39	128,456
2019-06-10	$73.21	$73.21	$72.49	$73.00	$73.00	16,477
2019-06-07	$72.73	$73.20	$72.20	$72.21	$72.21	68,153
2019-06-06	$72.64	$72.90	$71.88	$72.77	$72.77	30,088
2019-06-05	$71.88	$72.43	$71.18	$72.22	$72.22	118,956
2019-06-04	$70.50	$71.49	$70.15	$71.41	$71.41	35,703
2019-06-03	$69.49	$70.31	$68.54	$69.40	$69.40	47,442
2019-05-31	$70.00	$70.11	$69.35	$69.59	$69.59	57,155
2019-05-30	$70.71	$71.19	$70.22	$70.82	$70.82	25,380
2019-05-29	$70.44	$71.04	$70.05	$70.40	$70.40	45,806
2019-05-28	$72.20	$72.49	$71.11	$71.20	$71.20	46,476
2019-05-24	$72.23	$72.81	$71.24	$71.26	$71.26	55,524
2019-05-23	$72.07	$72.25	$71.17	$71.65	$71.65	63,843
2019-05-22	$73.40	$73.80	$73.04	$73.51	$73.51	23,645
2019-05-21	$73.47	$73.65	$73.15	$73.55	$73.55	49,358
2019-05-20	$72.12	$73.24	$71.64	$72.51	$72.51	120,764
2019-05-17	$71.99	$73.74	$71.99	$73.07	$73.07	38,567
2019-05-16	$72.32	$74.00	$72.32	$73.61	$73.61	111,654
2019-05-15	$70.50	$72.87	$70.24	$72.67	$72.67	50,789
2019-05-14	$70.17	$71.57	$70.17	$71.34	$71.34	47,806
2019-05-13	$70.36	$71.10	$68.98	$69.24	$69.24	210,147
2019-05-10	$71.17	$73.73	$70.20	$73.43	$73.43	121,146
2019-05-09	$70.15	$71.65	$69.62	$71.22	$71.22	55,076
2019-05-08	$70.39	$72.48	$70.39	$71.53	$71.53	153,070
2019-05-07	$72.82	$73.65	$69.84	$70.03	$70.03	273,804
2019-05-06	$73.00	$74.94	$72.54	$74.68	$74.68	120,200
2019-05-03	$74.80	$75.78	$74.80	$75.75	$75.75	49,060
2019-05-02	$74.36	$74.81	$73.16	$73.53	$73.53	64,965
2019-05-01	$75.67	$76.28	$74.03	$74.03	$74.03	77,164
2019-04-30	$75.96	$75.96	$74.76	$75.45	$75.45	23,674
2019-04-29	$75.61	$76.30	$75.37	$75.70	$75.70	24,720
2019-04-26	$75.52	$76.34	$75.50	$75.90	$75.90	33,586
2019-04-25	$75.75	$76.70	$75.14	$75.50	$75.50	53,597
2019-04-24	$76.27	$76.40	$75.69	$76.01	$76.01	189,145
2019-04-23	$76.41	$76.88	$76.40	$76.40	$76.40	55,164
2019-04-22	$75.00	$76.52	$74.97	$76.25	$76.25	53,984
2019-04-18	$75.96	$76.06	$75.22	$76.04	$76.04	68,382
2019-04-17	$75.83	$75.95	$75.00	$75.70	$75.70	47,594
2019-04-16	$76.27	$76.32	$75.48	$75.82	$75.82	71,435
2019-04-15	$76.20	$76.48	$75.28	$76.24	$76.24	77,618
2019-04-12	$76.50	$76.84	$75.71	$76.09	$76.09	50,979
2019-04-11	$75.32	$76.03	$75.32	$75.92	$75.92	22,192
2019-04-10	$75.04	$75.66	$74.85	$75.12	$75.12	42,548
2019-04-09	$75.61	$75.70	$74.47	$75.04	$75.04	47,716
2019-04-08	$75.63	$76.51	$75.49	$76.45	$76.45	47,011
2019-04-05	$75.49	$75.87	$75.27	$75.50	$75.50	23,387
2019-04-04	$74.80	$75.60	$74.80	$74.83	$74.83	24,739
2019-04-03	$75.00	$75.30	$74.38	$74.97	$74.97	32,681
2019-04-02	$74.66	$75.12	$74.62	$74.70	$74.70	13,706
2019-04-01	$74.76	$75.23	$74.45	$75.21	$75.21	127,677
2019-03-29	$73.23	$74.28	$72.92	$74.24	$74.24	139,706
2019-03-28	$72.43	$72.81	$71.84	$72.35	$72.35	24,523
2019-03-27	$73.50	$73.50	$71.68	$72.39	$72.39	22,175
2019-03-26	$73.11	$73.77	$72.73	$73.30	$73.30	36,091
2019-03-25	$72.63	$73.24	$71.72	$71.96	$71.96	128,803
2019-03-22	$74.91	$75.45	$72.43	$72.77	$72.77	190,799
2019-03-21	$74.52	$75.93	$74.52	$75.22	$75.22	73,014
2019-03-20	$75.22	$75.90	$74.67	$74.97	$74.97	51,278
2019-03-19	$76.20	$76.26	$74.50	$75.25	$75.25	48,875
2019-03-18	$76.01	$76.46	$75.72	$76.08	$76.08	32,229
2019-03-15	$75.45	$76.49	$75.45	$75.98	$75.98	40,028
2019-03-14	$75.69	$76.08	$75.25	$75.72	$75.72	77,675
2019-03-13	$75.31	$75.76	$75.04	$75.58	$75.58	72,537
2019-03-12	$75.02	$75.26	$74.59	$75.16	$75.16	57,848
2019-03-11	$72.50	$74.42	$72.35	$74.42	$74.42	99,528
2019-03-08	$70.88	$71.75	$70.50	$71.68	$71.68	59,114
2019-03-07	$73.34	$73.39	$71.71	$72.21	$72.21	78,309
2019-03-06	$74.70	$74.87	$73.71	$73.78	$73.78	52,503
2019-03-05	$75.38	$75.39	$74.44	$74.71	$74.71	25,682
2019-03-04	$76.44	$76.59	$74.00	$74.95	$74.95	93,308
2019-03-01	$75.40	$76.37	$75.07	$76.10	$76.10	95,816
2019-02-28	$74.33	$75.15	$74.26	$74.87	$74.87	35,733
2019-02-27	$73.72	$75.02	$73.12	$74.52	$74.52	93,451
2019-02-26	$74.09	$74.94	$73.94	$73.94	$73.94	59,312
2019-02-25	$75.26	$75.95	$74.51	$74.65	$74.65	34,281
2019-02-22	$73.64	$74.50	$73.58	$74.49	$74.49	35,716
2019-02-21	$73.10	$73.97	$72.42	$73.24	$73.24	51,322
2019-02-20	$72.69	$73.47	$72.30	$73.47	$73.47	54,509
2019-02-19	$72.14	$73.08	$71.99	$72.77	$72.77	65,791
2019-02-15	$71.45	$72.08	$71.24	$72.01	$72.01	38,122
2019-02-14	$71.49	$72.02	$70.95	$71.27	$71.27	42,696
2019-02-13	$71.05	$72.03	$71.05	$71.91	$71.91	38,158
2019-02-12	$72.00	$72.11	$71.15	$71.28	$71.28	74,776
2019-02-11	$71.31	$71.31	$70.35	$70.75	$70.75	52,792
2019-02-08	$69.89	$71.03	$69.19	$70.63	$70.63	106,169
2019-02-07	$70.28	$70.80	$69.06	$70.77	$70.77	80,971
2019-02-06	$71.54	$71.77	$70.91	$71.56	$71.56	60,222
2019-02-05	$70.65	$71.98	$70.59	$71.01	$71.01	47,651
2019-02-04	$69.07	$70.40	$68.86	$70.25	$70.25	44,868
2019-02-01	$68.69	$69.32	$68.29	$69.07	$69.07	94,587
2019-01-31	$67.23	$68.49	$67.13	$68.49	$68.49	62,796
2019-01-30	$66.22	$67.30	$66.15	$67.11	$67.11	40,612
2019-01-29	$66.13	$66.63	$65.56	$66.00	$66.00	22,261
2019-01-28	$66.23	$66.46	$65.28	$66.13	$66.13	69,761
2019-01-25	$66.86	$67.22	$66.45	$67.00	$67.00	53,539
2019-01-24	$64.77	$66.10	$64.53	$65.98	$65.98	47,546
2019-01-23	$65.71	$65.98	$63.81	$64.51	$64.51	120,967
2019-01-22	$66.73	$66.73	$64.66	$65.27	$65.27	189,009
2019-01-18	$66.47	$67.08	$65.87	$66.83	$66.83	34,928
2019-01-17	$65.43	$66.00	$65.31	$65.40	$65.40	31,052
2019-01-16	$65.93	$66.58	$65.55	$65.55	$65.55	63,483
2019-01-15	$64.46	$66.14	$64.26	$65.93	$65.93	67,709
2019-01-14	$63.57	$64.77	$63.15	$64.48	$64.48	41,500
2019-01-11	$63.00	$64.17	$62.67	$64.09	$64.09	51,112
2019-01-10	$63.07	$63.40	$62.40	$63.34	$63.34	61,623
2019-01-09	$63.00	$63.66	$62.70	$63.27	$63.27	72,487
2019-01-08	$62.40	$62.78	$61.44	$62.78	$62.78	24,505
2019-01-07	$61.63	$62.57	$61.41	$62.07	$62.07	39,912
2019-01-04	$60.35	$61.62	$60.00	$61.41	$61.41	73,284
2019-01-03	$60.10	$60.10	$58.78	$59.10	$59.10	31,555
2019-01-02	$59.90	$61.22	$59.58	$61.06	$61.06	46,105
2018-12-31	$60.74	$60.80	$60.00	$60.41	$60.41	68,793
2018-12-28	$59.57	$60.11	$58.56	$59.67	$59.67	40,938
2018-12-27	$59.23	$59.91	$57.69	$59.66	$59.66	98,847
2018-12-26	$60.00	$60.92	$59.00	$60.92	$60.92	145,618
2018-12-24	$58.80	$59.31	$58.20	$59.31	$59.31	52,819
2018-12-21	$59.86	$61.14	$59.00	$59.11	$59.11	70,178
2018-12-20	$59.98	$60.20	$58.51	$59.52	$59.52	93,174
2018-12-19	$61.00	$61.90	$59.63	$60.48	$60.48	79,836
2018-12-18	$61.69	$61.87	$60.06	$61.00	$61.00	75,559
2018-12-17	$62.20	$62.70	$60.67	$61.06	$61.06	134,967
2018-12-14	$63.10	$63.28	$62.27	$62.94	$62.94	58,899
2018-12-13	$64.08	$64.58	$63.16	$63.76	$63.76	47,743
2018-12-12	$64.87	$64.87	$63.65	$63.70	$63.70	31,095
2018-12-11	$64.80	$65.01	$62.47	$63.60	$63.60	39,009
2018-12-10	$63.77	$64.06	$61.61	$63.61	$63.61	104,046
2018-12-07	$66.13	$66.80	$63.03	$63.95	$63.95	63,187
2018-12-06	$63.68	$65.91	$62.31	$65.36	$65.36	155,330
2018-12-04	$70.09	$70.50	$66.29	$66.29	$66.29	147,317
2018-12-03	$70.89	$71.00	$70.00	$70.59	$70.59	183,046
2018-11-30	$66.84	$68.38	$66.80	$67.99	$67.99	32,290
2018-11-29	$67.03	$67.56	$65.80	$66.81	$66.81	57,523
2018-11-28	$66.96	$68.20	$65.86	$67.80	$67.80	68,128
2018-11-27	$65.51	$66.47	$65.00	$66.34	$66.34	62,405
2018-11-26	$64.55	$65.66	$64.35	$65.60	$65.60	45,966
2018-11-23	$63.51	$64.17	$63.10	$63.80	$63.80	14,348
2018-11-21	$64.27	$64.28	$63.55	$63.64	$63.64	36,557
2018-11-20	$63.73	$64.46	$63.03	$63.46	$63.46	217,374
2018-11-19	$68.09	$68.20	$65.50	$65.59	$65.59	97,715
2018-11-16	$65.88	$68.10	$65.88	$68.05	$68.05	52,080
2018-11-15	$65.64	$66.66	$64.50	$66.26	$66.26	77,203
2018-11-14	$68.16	$68.34	$65.59	$66.50	$66.50	79,740
2018-11-13	$67.80	$68.48	$66.61	$67.34	$67.34	104,749
2018-11-12	$70.64	$70.68	$67.70	$67.78	$67.78	83,245
2018-11-09	$71.53	$71.60	$70.01	$70.79	$70.79	147,993
2018-11-08	$71.60	$72.95	$71.38	$72.19	$72.19	165,171
2018-11-07	$70.49	$71.70	$70.38	$71.61	$71.61	152,067
2018-11-06	$67.62	$69.10	$67.62	$68.85	$68.85	39,347
2018-11-05	$66.49	$68.09	$66.49	$67.67	$67.67	82,674
2018-11-02	$67.41	$68.27	$65.56	$66.55	$66.55	127,196
2018-11-01	$65.90	$67.28	$65.48	$67.25	$67.25	170,286
2018-10-31	$65.95	$66.58	$65.30	$66.01	$66.01	77,003
2018-10-30	$63.97	$64.98	$63.51	$64.82	$64.82	69,587
2018-10-29	$66.15	$66.47	$62.57	$64.30	$64.30	191,942
2018-10-26	$64.79	$66.13	$63.71	$64.68	$64.68	148,006
2018-10-25	$66.77	$67.98	$66.11	$67.07	$67.07	119,842
2018-10-24	$69.10	$69.24	$65.50	$65.67	$65.67	86,369
2018-10-23	$67.32	$69.57	$66.60	$69.24	$69.24	92,571
2018-10-22	$70.91	$70.95	$69.05	$70.21	$70.21	53,569
2018-10-19	$70.44	$71.14	$69.20	$70.14	$70.14	58,381
2018-10-18	$71.97	$72.59	$69.44	$70.30	$70.30	78,140
2018-10-17	$72.17	$72.17	$69.73	$71.63	$71.63	116,240
2018-10-16	$71.50	$72.72	$71.01	$72.35	$72.35	231,727
2018-10-15	$70.70	$71.25	$69.41	$70.62	$70.62	186,748
2018-10-12	$72.03	$72.25	$68.14	$71.26	$71.26	127,368
2018-10-11	$71.38	$72.24	$66.94	$68.42	$68.42	357,166
2018-10-10	$77.01	$77.01	$71.00	$71.00	$71.00	162,600
2018-10-09	$76.65	$78.19	$75.87	$77.17	$77.17	127,419
2018-10-08	$77.39	$78.27	$74.76	$77.59	$77.59	225,420
2018-10-05	$79.14	$79.88	$76.35	$77.85	$77.85	100,684
2018-10-04	$79.65	$79.79	$77.57	$78.90	$78.90	74,636
2018-10-03	$80.86	$81.06	$79.87	$80.50	$80.50	26,860
2018-10-02	$80.73	$81.20	$80.09	$80.39	$80.39	32,235
2018-10-01	$81.45	$81.68	$80.20	$80.87	$80.87	49,623
2018-09-28	$79.60	$80.41	$79.60	$80.23	$80.23	29,085
2018-09-27	$80.11	$80.73	$79.97	$80.23	$80.23	27,950
2018-09-26	$80.76	$80.79	$79.09	$79.55	$79.55	49,875
2018-09-25	$81.00	$81.36	$79.87	$79.88	$79.88	29,981
2018-09-24	$79.71	$80.60	$79.12	$80.43	$80.43	28,610
2018-09-21	$80.37	$80.89	$80.08	$80.21	$80.21	77,759
2018-09-20	$80.57	$80.65	$80.00	$80.34	$80.34	32,295
2018-09-19	$79.98	$80.43	$79.80	$80.10	$80.10	45,479
2018-09-18	$79.87	$80.45	$79.24	$79.28	$79.28	38,443
2018-09-17	$80.43	$80.83	$79.50	$79.72	$79.72	48,973
2018-09-14	$80.37	$80.89	$79.56	$80.83	$80.83	55,101
2018-09-13	$79.62	$80.24	$79.62	$79.89	$79.89	45,099
2018-09-12	$78.33	$79.11	$78.09	$78.71	$78.71	39,131
2018-09-11	$76.07	$77.99	$75.92	$77.95	$77.95	70,321
2018-09-10	$76.14	$76.88	$76.00	$76.51	$76.51	47,764
2018-09-07	$75.35	$76.36	$75.07	$75.39	$75.39	67,050
2018-09-06	$77.09	$77.39	$75.58	$76.03	$76.03	84,136
2018-09-05	$77.71	$77.71	$76.75	$77.63	$77.63	32,532
2018-09-04	$77.64	$77.91	$76.59	$77.70	$77.70	64,435
2018-08-31	$76.81	$78.33	$76.78	$77.72	$77.72	98,797
2018-08-30	$78.00	$78.36	$76.50	$77.06	$77.06	62,479
2018-08-29	$78.85	$78.98	$78.09	$78.31	$78.31	57,600
2018-08-28	$79.61	$79.61	$78.34	$78.50	$78.50	46,469
2018-08-27	$79.81	$79.99	$79.13	$79.20	$79.20	64,737
2018-08-24	$79.57	$79.94	$79.29	$79.43	$79.43	29,349
2018-08-23	$79.32	$79.85	$78.94	$79.04	$79.04	32,561
2018-08-22	$79.20	$79.42	$78.79	$79.21	$79.21	45,151
2018-08-21	$80.21	$80.60	$78.70	$78.73	$78.73	61,323
2018-08-20	$79.82	$80.12	$79.48	$79.92	$79.92	138,056
2018-08-17	$77.68	$79.50	$77.57	$78.82	$78.82	75,699
2018-08-16	$77.78	$78.73	$77.43	$78.30	$78.30	77,020
2018-08-15	$76.76	$77.12	$74.39	$76.57	$76.57	155,007
2018-08-14	$77.00	$78.39	$76.53	$78.34	$78.34	50,462
2018-08-13	$77.97	$79.24	$76.40	$76.57	$76.57	191,646
2018-08-10	$78.19	$79.24	$77.95	$78.51	$78.51	88,524
2018-08-09	$80.31	$80.89	$79.84	$79.93	$79.93	17,523
2018-08-08	$80.10	$80.90	$79.97	$80.59	$80.59	66,234
2018-08-07	$79.60	$80.42	$79.51	$80.00	$80.00	65,252
2018-08-06	$77.85	$79.40	$77.77	$79.08	$79.08	108,991
2018-08-03	$76.08	$78.37	$76.08	$77.79	$77.79	88,029
2018-08-02	$76.08	$77.67	$75.79	$77.39	$77.39	66,173
2018-08-01	$77.26	$78.10	$77.01	$77.29	$77.29	104,945
2018-07-31	$76.72	$77.32	$76.40	$76.67	$76.67	116,047
2018-07-30	$77.03	$77.30	$75.44	$75.59	$75.59	105,722
2018-07-27	$77.83	$77.83	$75.78	$76.72	$76.72	55,919
2018-07-26	$77.66	$77.91	$77.22	$77.66	$77.66	18,640
2018-07-25	$77.03	$78.00	$77.03	$77.82	$77.82	34,657
2018-07-24	$78.15	$78.19	$76.43	$77.49	$77.49	69,442
2018-07-23	$76.73	$77.26	$76.18	$76.91	$76.91	34,363
2018-07-20	$76.73	$77.25	$76.50	$76.82	$76.82	96,021
2018-07-19	$77.22	$77.77	$76.93	$77.61	$77.61	45,683
2018-07-18	$77.86	$78.08	$77.14	$77.71	$77.71	21,814
2018-07-17	$77.51	$78.56	$77.49	$77.67	$77.67	93,206
2018-07-16	$78.36	$78.76	$77.59	$78.42	$78.42	51,244
2018-07-13	$77.95	$78.64	$77.36	$78.53	$78.53	60,057
2018-07-12	$77.36	$78.12	$77.00	$78.07	$78.07	78,808
2018-07-11	$76.46	$77.35	$76.29	$76.89	$76.89	31,527
2018-07-10	$77.59	$78.06	$77.06	$78.06	$78.06	78,762
2018-07-09	$75.45	$77.37	$75.33	$77.24	$77.24	256,644
2018-07-06	$72.92	$74.35	$72.74	$74.23	$74.23	84,509
2018-07-05	$72.42	$72.86	$71.76	$72.86	$72.86	60,171
2018-07-03	$72.76	$72.79	$71.28	$71.49	$71.49	43,322
2018-07-02	$70.83	$72.25	$70.31	$72.19	$72.19	87,147
2018-06-29	$73.22	$73.79	$72.27	$72.42	$72.42	108,560
2018-06-28	$71.22	$72.15	$69.74	$71.73	$71.73	113,090
2018-06-27	$73.68	$74.50	$71.10	$71.43	$71.43	188,966
2018-06-26	$73.35	$73.97	$72.78	$73.16	$73.16	259,226
2018-06-25	$75.80	$75.84	$71.65	$72.47	$72.47	324,601
2018-06-22	$77.08	$77.37	$76.35	$76.38	$76.38	111,493
2018-06-21	$77.31	$77.36	$75.42	$75.96	$75.96	91,158
2018-06-20	$78.00	$78.33	$77.09	$77.42	$77.42	85,855
2018-06-19	$77.15	$77.86	$76.50	$77.27	$77.27	172,984
2018-06-18	$77.14	$78.81	$76.88	$78.69	$78.69	103,612
2018-06-15	$77.81	$78.20	$77.34	$77.86	$77.86	63,369
2018-06-14	$78.39	$79.20	$78.30	$78.45	$78.45	83,442
2018-06-13	$78.06	$78.57	$77.36	$77.51	$77.51	103,153
2018-06-12	$77.88	$78.08	$77.34	$77.56	$77.56	64,647
2018-06-11	$77.65	$77.94	$77.19	$77.66	$77.66	58,750
2018-06-08	$76.88	$78.13	$76.74	$77.79	$77.79	131,801
2018-06-07	$78.58	$78.72	$76.58	$77.47	$77.47	143,275
2018-06-06	$77.05	$78.22	$76.86	$78.20	$78.20	180,725
2018-06-05	$76.05	$76.77	$75.85	$76.68	$76.68	152,581
2018-06-04	$75.05	$75.94	$75.05	$75.83	$75.83	160,842
2018-06-01	$74.37	$74.65	$73.78	$74.22	$74.22	141,004
2018-05-31	$72.99	$73.24	$72.05	$72.83	$72.83	123,385
2018-05-30	$73.87	$74.44	$72.90	$72.91	$72.91	193,808
2018-05-29	$74.42	$75.29	$72.73	$73.41	$73.41	280,114
2018-05-25	$75.00	$76.08	$75.00	$75.23	$75.23	67,456
2018-05-24	$75.59	$75.96	$73.93	$75.41	$75.41	88,243
2018-05-23	$73.80	$75.74	$73.37	$75.69	$75.69	90,464
2018-05-22	$76.17	$76.38	$74.74	$74.74	$74.74	122,190
2018-05-21	$75.40	$76.03	$75.25	$75.64	$75.64	170,989
2018-05-18	$74.63	$74.63	$73.96	$74.05	$74.05	93,738
2018-05-17	$73.75	$74.88	$73.75	$74.61	$74.61	101,828
2018-05-16	$73.06	$74.78	$73.04	$74.21	$74.21	104,307
2018-05-15	$74.29	$74.40	$72.90	$73.17	$73.17	187,417
2018-05-14	$74.40	$75.57	$74.40	$75.42	$75.42	96,800
2018-05-11	$73.46	$73.87	$73.22	$73.87	$73.87	161,556
2018-05-10	$71.32	$73.46	$71.25	$73.30	$73.30	145,774
2018-05-09	$70.18	$71.28	$70.06	$71.10	$71.10	102,585
2018-05-08	$69.48	$69.99	$69.05	$69.82	$69.82	46,593
2018-05-07	$69.96	$70.13	$69.56	$69.86	$69.86	27,505
2018-05-04	$68.37	$69.88	$68.24	$69.84	$69.84	64,193
2018-05-03	$67.86	$69.14	$66.76	$68.50	$68.50	92,100
2018-05-02	$69.26	$70.32	$68.98	$69.05	$69.05	147,965
2018-05-01	$67.58	$69.13	$67.55	$69.06	$69.06	138,773
2018-04-30	$68.67	$69.07	$68.01	$68.23	$68.23	91,643
2018-04-27	$68.32	$68.33	$67.38	$68.13	$68.13	68,930
2018-04-26	$66.55	$68.23	$66.55	$67.69	$67.69	87,167
2018-04-25	$67.35	$67.41	$65.80	$66.05	$66.05	107,258
2018-04-24	$68.52	$68.81	$65.06	$67.03	$67.03	163,000
2018-04-23	$67.42	$68.75	$67.14	$67.83	$67.83	70,028
2018-04-20	$68.20	$68.50	$67.09	$67.55	$67.55	69,199
2018-04-19	$67.88	$68.33	$67.14	$68.15	$68.15	137,255
2018-04-18	$67.07	$68.74	$66.17	$68.37	$68.37	113,575
2018-04-17	$66.46	$67.78	$66.28	$67.48	$67.48	165,902
2018-04-16	$65.22	$66.16	$65.22	$66.02	$66.02	85,526
2018-04-13	$64.45	$64.50	$63.45	$64.36	$64.36	108,635
2018-04-12	$62.40	$63.53	$62.37	$63.23	$63.23	54,717
2018-04-11	$61.99	$62.44	$61.45	$61.85	$61.85	53,112
2018-04-10	$62.65	$62.98	$62.16	$62.96	$62.96	47,576
2018-04-09	$62.57	$63.16	$61.99	$62.06	$62.06	54,272
2018-04-06	$63.09	$63.85	$60.60	$62.03	$62.03	80,799
2018-04-05	$63.49	$63.80	$63.05	$63.67	$63.67	50,721
2018-04-04	$61.04	$63.25	$60.80	$63.12	$63.12	145,385
2018-04-03	$62.36	$63.01	$61.50	$62.94	$62.94	75,980
2018-04-02	$63.27	$63.39	$60.60	$62.17	$62.17	120,132
2018-03-29	$62.87	$64.23	$62.48	$63.91	$63.91	48,006
2018-03-28	$63.29	$63.72	$61.25	$61.95	$61.95	186,129
2018-03-27	$66.05	$66.05	$62.58	$62.97	$62.97	123,571
2018-03-26	$65.99	$66.24	$64.52	$66.24	$66.24	131,275
2018-03-23	$66.49	$67.53	$63.90	$63.90	$63.90	149,664
2018-03-22	$66.55	$67.35	$65.57	$65.83	$65.83	105,583
2018-03-21	$68.32	$69.86	$67.92	$68.25	$68.25	83,718
2018-03-20	$67.88	$68.64	$67.24	$67.92	$67.92	109,514
2018-03-19	$69.12	$69.12	$66.52	$68.03	$68.03	205,105
2018-03-16	$69.45	$70.10	$69.25	$69.63	$69.63	65,103
2018-03-15	$68.25	$69.21	$67.66	$68.97	$68.97	82,387
2018-03-14	$69.42	$69.54	$67.49	$67.80	$67.80	69,319
2018-03-13	$70.79	$71.20	$68.38	$68.88	$68.88	191,706
2018-03-12	$70.79	$71.20	$69.48	$69.64	$69.64	263,809
2018-03-09	$68.70	$71.06	$68.70	$71.06	$71.06	186,825
2018-03-08	$67.88	$68.49	$67.40	$68.00	$68.00	84,845
2018-03-07	$66.50	$67.50	$65.93	$67.29	$67.29	97,757
2018-03-06	$68.90	$68.90	$66.70	$67.61	$67.61	54,436
2018-03-05	$66.15	$68.41	$65.95	$68.23	$68.23	70,776
2018-03-02	$64.60	$67.11	$63.78	$66.80	$66.80	218,107
2018-03-01	$68.99	$69.28	$65.06	$66.26	$66.26	335,303
2018-02-28	$71.10	$71.32	$68.36	$68.50	$68.50	130,642
2018-02-27	$72.68	$72.76	$69.51	$69.98	$69.98	147,235
2018-02-26	$72.63	$73.23	$72.05	$73.15	$73.15	141,828
2018-02-23	$69.73	$71.59	$69.43	$71.58	$71.58	133,206
2018-02-22	$68.84	$69.62	$68.10	$68.93	$68.93	61,731
2018-02-21	$69.45	$70.63	$67.86	$68.03	$68.03	155,599
2018-02-20	$68.74	$69.53	$68.22	$69.04	$69.04	133,432
2018-02-16	$69.94	$70.96	$69.41	$70.01	$70.01	184,462
2018-02-15	$69.50	$70.43	$68.45	$70.21	$70.21	136,848
2018-02-14	$66.53	$68.78	$66.28	$68.43	$68.43	116,214
2018-02-13	$66.27	$67.20	$65.35	$66.94	$66.94	137,921
2018-02-12	$68.88	$69.34	$66.49	$67.74	$67.74	249,708
2018-02-09	$64.63	$67.27	$61.00	$65.65	$65.65	248,210
2018-02-08	$68.49	$68.54	$62.50	$62.50	$62.50	327,237
2018-02-07	$69.23	$70.94	$67.71	$67.86	$67.86	483,646
2018-02-06	$65.00	$69.41	$63.11	$68.50	$68.50	694,788
2018-02-05	$83.49	$86.15	$74.15	$74.54	$74.54	332,541
2018-02-02	$87.76	$87.80	$84.54	$85.41	$85.41	235,403
2018-02-01	$87.36	$89.90	$87.02	$88.95	$88.95	296,339
2018-01-31	$87.56	$88.31	$86.47	$87.47	$87.47	170,038
2018-01-30	$86.25	$87.10	$84.91	$86.55	$86.55	370,422
2018-01-29	$88.86	$89.27	$87.29	$87.90	$87.90	300,425
2018-01-26	$90.06	$90.41	$89.41	$89.67	$89.67	181,708
2018-01-25	$90.55	$90.55	$89.10	$89.25	$89.25	199,989
2018-01-24	$91.51	$91.51	$89.08	$90.01	$90.01	179,939
2018-01-23	$92.79	$93.10	$91.30	$91.35	$91.35	93,498
2018-01-22	$91.35	$92.94	$91.26	$92.94	$92.94	107,355
2018-01-19	$91.71	$92.54	$91.33	$91.65	$91.65	64,532
2018-01-18	$91.65	$92.79	$90.15	$91.62	$91.62	152,118
2018-01-17	$91.51	$92.54	$90.88	$91.95	$91.95	244,594
2018-01-16	$94.10	$94.16	$90.25	$91.38	$91.38	375,509
2018-01-12	$94.05	$94.42	$93.81	$93.87	$93.87	73,985
2018-01-11	$93.66	$94.01	$93.30	$93.67	$93.67	101,267
2018-01-10	$91.85	$93.17	$91.05	$92.96	$92.96	119,064
2018-01-09	$92.28	$92.78	$91.89	$91.95	$91.95	93,077
2018-01-08	$91.67	$92.68	$91.43	$92.24	$92.24	117,091
2018-01-05	$91.17	$91.58	$90.88	$91.42	$91.42	69,953
2018-01-04	$92.15	$92.38	$90.90	$91.11	$91.11	138,560
2018-01-03	$91.10	$91.52	$91.08	$91.50	$91.50	107,120
2018-01-02	$88.94	$90.15	$88.81	$90.15	$90.15	201,009
2017-12-29	$89.07	$89.24	$88.36	$88.65	$88.65	80,159
2017-12-28	$88.96	$88.97	$88.63	$88.74	$88.74	49,735
2017-12-27	$88.55	$89.11	$88.25	$88.47	$88.47	87,233
2017-12-26	$88.00	$88.76	$87.71	$88.48	$88.48	40,620
2017-12-22	$87.86	$87.96	$87.34	$87.68	$87.68	79,092
2017-12-21	$87.24	$87.55	$86.86	$87.36	$87.36	61,371
2017-12-20	$87.17	$87.18	$86.39	$86.66	$86.66	92,445
2017-12-19	$86.84	$86.84	$85.83	$86.45	$86.45	134,465
2017-12-18	$85.83	$86.33	$85.69	$86.33	$86.33	198,403
2017-12-15	$83.87	$84.97	$83.79	$84.81	$84.81	121,618
2017-12-14	$83.70	$83.87	$83.12	$83.70	$83.70	61,350
2017-12-13	$83.23	$83.50	$83.01	$83.26	$83.26	73,258
2017-12-12	$82.79	$83.25	$82.60	$82.66	$82.66	94,240
2017-12-11	$82.71	$82.71	$81.78	$82.64	$82.64	93,988
2017-12-08	$82.35	$82.63	$82.07	$82.44	$82.44	50,719
2017-12-07	$80.36	$81.58	$80.33	$81.43	$81.43	55,737
2017-12-06	$79.96	$80.56	$79.79	$80.35	$80.35	54,553
2017-12-05	$80.56	$81.06	$79.85	$80.59	$80.59	73,588
2017-12-04	$80.89	$81.45	$80.02	$80.22	$80.22	151,730
2017-12-01	$79.47	$80.06	$75.93	$78.75	$78.75	273,185
2017-11-30	$80.61	$80.85	$80.10	$80.38	$80.38	94,685
2017-11-29	$81.03	$81.05	$79.65	$79.89	$79.89	132,812
2017-11-28	$80.91	$81.07	$80.43	$81.06	$81.06	69,192
2017-11-27	$80.69	$80.98	$80.29	$80.55	$80.55	67,806
2017-11-24	$80.69	$81.07	$80.66	$81.00	$81.00	47,799
2017-11-22	$80.60	$80.83	$80.17	$80.73	$80.73	76,447
2017-11-21	$79.73	$80.27	$79.44	$80.17	$80.17	159,494
2017-11-20	$78.33	$79.05	$78.28	$78.77	$78.77	86,733
2017-11-17	$76.58	$77.60	$76.58	$77.45	$77.45	36,848
2017-11-16	$76.42	$77.19	$76.41	$76.64	$76.64	125,129
2017-11-15	$75.11	$75.81	$74.10	$75.13	$75.13	126,510
2017-11-14	$76.65	$76.93	$75.67	$76.23	$76.23	135,127
2017-11-13	$77.28	$78.33	$77.07	$77.46	$77.46	109,231
2017-11-10	$78.19	$78.37	$77.68	$77.82	$77.82	69,280
2017-11-09	$77.91	$79.00	$77.06	$78.98	$78.98	153,316
2017-11-08	$79.75	$80.15	$79.32	$79.59	$79.59	66,367
2017-11-07	$80.60	$80.60	$79.54	$79.97	$79.97	96,279
2017-11-06	$80.64	$80.75	$80.29	$80.49	$80.49	72,993
2017-11-03	$81.38	$81.38	$80.52	$80.53	$80.53	41,311
2017-11-02	$81.51	$81.51	$80.16	$80.90	$80.90	136,858
2017-11-01	$82.25	$82.42	$81.17	$81.36	$81.36	192,771
2017-10-31	$81.61	$81.84	$81.01	$81.60	$81.60	111,196
2017-10-30	$80.80	$81.62	$80.42	$80.93	$80.93	82,190
2017-10-27	$79.79	$81.18	$79.31	$80.91	$80.91	111,481
2017-10-26	$79.03	$79.70	$78.98	$79.20	$79.20	125,479
2017-10-25	$79.37	$79.45	$76.60	$78.61	$78.61	294,768
2017-10-24	$80.59	$80.76	$79.66	$79.69	$79.69	80,488
2017-10-23	$81.25	$81.45	$79.62	$79.90	$79.90	59,925
2017-10-20	$80.89	$81.07	$80.65	$80.95	$80.95	32,460
2017-10-19	$78.57	$80.15	$78.09	$80.08	$80.08	66,162
2017-10-18	$80.28	$80.69	$79.60	$79.63	$79.63	114,728
2017-10-17	$79.74	$79.95	$79.17	$79.93	$79.93	34,075
2017-10-16	$79.24	$79.71	$79.10	$79.70	$79.70	81,333
2017-10-13	$78.45	$78.98	$78.35	$78.64	$78.64	38,929
2017-10-12	$77.61	$78.38	$77.50	$77.82	$77.82	37,033
2017-10-11	$77.26	$77.96	$76.95	$77.90	$77.90	55,525
2017-10-10	$76.86	$77.16	$76.16	$77.12	$77.12	44,851
2017-10-09	$77.60	$77.67	$76.16	$76.34	$76.34	48,410
2017-10-06	$77.40	$77.52	$76.76	$77.28	$77.28	53,944
2017-10-05	$76.49	$77.64	$76.49	$77.52	$77.52	53,661
2017-10-04	$76.30	$76.58	$76.27	$76.52	$76.52	49,077
2017-10-03	$76.76	$76.81	$76.29	$76.59	$76.59	53,824
2017-10-02	$75.22	$76.30	$75.16	$76.30	$76.30	183,389
2017-09-29	$74.56	$75.10	$74.21	$75.04	$75.04	74,439
2017-09-28	$74.21	$74.57	$74.03	$74.42	$74.42	114,681
2017-09-27	$74.63	$74.73	$74.00	$74.36	$74.36	20,369
2017-09-26	$74.04	$74.47	$73.66	$74.24	$74.24	30,156
2017-09-25	$73.50	$73.70	$72.37	$73.65	$73.65	64,258
2017-09-22	$73.51	$73.99	$72.99	$73.55	$73.55	40,420
2017-09-21	$74.70	$74.87	$74.16	$74.18	$74.18	114,956
2017-09-20	$74.36	$74.59	$73.36	$74.48	$74.48	170,249
2017-09-19	$74.69	$74.86	$73.64	$73.87	$73.87	71,207
2017-09-18	$73.43	$74.83	$73.00	$74.79	$74.79	207,197
2017-09-15	$72.69	$73.18	$72.54	$73.02	$73.02	60,957
2017-09-14	$72.95	$73.70	$72.62	$72.65	$72.65	62,095
2017-09-13	$71.84	$73.12	$71.83	$73.10	$73.10	98,780
2017-09-12	$71.47	$71.87	$70.93	$71.83	$71.83	76,822
2017-09-11	$70.60	$71.21	$70.43	$70.99	$70.99	122,335
2017-09-08	$69.84	$70.14	$69.36	$69.49	$69.49	47,749
2017-09-07	$70.59	$70.90	$69.77	$70.55	$70.55	146,554
2017-09-06	$71.77	$71.97	$70.29	$70.66	$70.66	100,233
2017-09-05	$71.18	$71.45	$69.64	$70.95	$70.95	158,091
2017-09-01	$72.40	$72.73	$72.08	$72.32	$72.32	136,698
2017-08-31	$71.62	$72.15	$71.26	$72.13	$72.13	96,422
2017-08-30	$71.85	$72.00	$71.38	$71.51	$71.51	66,179
2017-08-29	$70.26	$71.85	$70.06	$71.59	$71.59	91,798
2017-08-28	$72.07	$72.07	$71.42	$71.94	$71.94	134,027
2017-08-25	$71.72	$71.97	$71.05	$71.57	$71.57	51,669
2017-08-24	$72.11	$72.38	$70.50	$71.02	$71.02	228,868
2017-08-23	$71.17	$72.20	$71.02	$71.82	$71.82	93,398
2017-08-22	$71.05	$72.51	$71.03	$72.51	$72.51	76,656
2017-08-21	$69.65	$70.19	$68.89	$70.14	$70.14	510,044
2017-08-18	$69.57	$71.26	$68.80	$69.68	$69.68	244,980
2017-08-17	$72.02	$72.66	$68.35	$68.53	$68.53	527,561
2017-08-16	$72.24	$73.35	$72.16	$72.95	$72.95	482,024
2017-08-15	$73.45	$73.61	$71.97	$72.24	$72.24	253,587
2017-08-14	$70.18	$72.42	$70.10	$72.42	$72.42	133,762
2017-08-11	$69.26	$70.10	$67.67	$68.11	$68.11	237,658
2017-08-10	$71.75	$71.75	$69.78	$70.34	$70.34	638,298
2017-08-09	$73.13	$74.22	$72.18	$72.73	$72.73	367,837
2017-08-08	$75.02	$75.53	$72.90	$73.79	$73.79	137,585
2017-08-07	$74.79	$75.22	$74.76	$75.19	$75.19	41,443
2017-08-04	$75.31	$75.89	$74.89	$74.89	$74.89	65,033
2017-08-03	$76.09	$76.09	$75.03	$75.16	$75.16	100,598
2017-08-02	$77.25	$77.27	$76.06	$76.41	$76.41	107,761
2017-08-01	$76.58	$76.95	$76.24	$76.92	$76.92	197,869
2017-07-31	$75.55	$76.04	$75.27	$75.93	$75.93	132,878
2017-07-28	$75.58	$75.81	$75.25	$75.50	$75.50	72,216
2017-07-27	$75.58	$75.85	$73.73	$75.33	$75.33	125,177
2017-07-26	$74.98	$75.56	$74.89	$75.22	$75.22	61,521
2017-07-25	$75.45	$75.47	$74.71	$74.72	$74.72	77,195
2017-07-24	$74.18	$74.90	$74.08	$74.80	$74.80	70,381
2017-07-21	$73.35	$73.72	$72.69	$73.67	$73.67	81,629
2017-07-20	$73.61	$73.70	$73.01	$73.62	$73.62	42,971
2017-07-19	$73.69	$74.24	$73.16	$73.31	$73.31	137,140
2017-07-18	$73.20	$73.42	$72.56	$73.21	$73.21	91,586
2017-07-17	$73.71	$73.93	$73.47	$73.79	$73.79	176,842
2017-07-14	$71.89	$72.90	$71.78	$72.66	$72.66	81,025
2017-07-13	$71.65	$72.41	$71.58	$71.90	$71.90	94,039
2017-07-12	$71.10	$71.80	$71.02	$71.54	$71.54	134,135
2017-07-11	$70.11	$70.60	$68.92	$70.52	$70.52	204,189
2017-07-10	$68.83	$70.25	$68.70	$70.15	$70.15	169,658
2017-07-07	$68.95	$69.03	$68.63	$68.76	$68.76	67,319
2017-07-06	$69.14	$69.36	$67.95	$68.16	$68.16	128,053
2017-07-05	$69.97	$70.04	$68.94	$69.79	$69.79	227,204
2017-07-03	$71.16	$71.47	$69.88	$69.91	$69.91	132,840
2017-06-30	$70.53	$70.78	$69.71	$70.26	$70.26	64,694
2017-06-29	$70.70	$70.72	$67.20	$70.02	$70.02	178,515
2017-06-28	$70.87	$71.14	$70.54	$70.72	$70.72	50,495
2017-06-27	$70.74	$71.08	$69.81	$69.88	$69.88	216,443
2017-06-26	$70.02	$70.63	$69.61	$70.61	$70.61	104,399
2017-06-23	$69.00	$69.55	$68.84	$69.45	$69.45	39,803
2017-06-22	$69.36	$69.61	$68.70	$68.70	$68.70	54,663
2017-06-21	$69.02	$69.39	$68.85	$69.18	$69.18	74,014
2017-06-20	$68.71	$68.93	$67.81	$68.67	$68.67	147,380
2017-06-19	$68.65	$68.99	$68.51	$68.92	$68.92	130,686
2017-06-16	$67.33	$67.84	$66.78	$67.73	$67.73	153,638
2017-06-15	$66.48	$67.25	$66.42	$67.05	$67.05	48,157
2017-06-14	$67.07	$67.30	$66.81	$67.26	$67.26	70,835
2017-06-13	$66.66	$67.00	$66.46	$66.69	$66.69	76,434
2017-06-12	$66.07	$66.32	$64.86	$66.17	$66.17	55,398
2017-06-09	$66.61	$66.73	$65.09	$66.38	$66.38	51,589
2017-06-08	$65.60	$66.52	$65.57	$66.33	$66.33	26,511
2017-06-07	$65.75	$65.83	$64.91	$65.53	$65.53	18,419
2017-06-06	$65.80	$66.07	$65.28	$65.32	$65.32	34,223
2017-06-05	$65.98	$66.53	$65.98	$66.03	$66.03	38,898
2017-06-02	$66.15	$66.38	$65.87	$65.93	$65.93	63,659
2017-06-01	$66.04	$66.30	$65.87	$66.29	$66.29	95,064
2017-05-31	$65.96	$66.04	$65.06	$65.66	$65.66	45,713
2017-05-30	$64.64	$65.69	$64.58	$65.69	$65.69	45,588
2017-05-26	$64.26	$64.80	$64.26	$64.69	$64.69	29,224
2017-05-25	$64.82	$64.96	$64.40	$64.49	$64.49	52,185
2017-05-24	$64.30	$64.73	$63.95	$64.67	$64.67	137,509
2017-05-23	$65.07	$65.10	$64.17	$64.33	$64.33	67,864
2017-05-22	$64.71	$65.03	$64.41	$64.70	$64.70	116,753
2017-05-19	$63.13	$64.48	$63.11	$63.58	$63.58	98,254
2017-05-18	$62.04	$63.06	$61.88	$62.61	$62.61	101,485
2017-05-17	$63.18	$63.72	$61.16	$61.40	$61.40	196,497
2017-05-16	$64.69	$64.73	$64.02	$64.28	$64.28	101,396
2017-05-15	$64.50	$64.70	$64.48	$64.62	$64.62	98,977
2017-05-12	$64.74	$64.88	$64.10	$64.11	$64.11	44,241
2017-05-11	$63.91	$64.82	$63.20	$64.82	$64.82	81,566
2017-05-10	$64.61	$65.05	$64.26	$64.28	$64.28	56,961
2017-05-09	$65.13	$65.14	$64.61	$64.64	$64.64	72,763
2017-05-08	$65.22	$65.42	$64.63	$64.85	$64.85	96,815
2017-05-05	$66.05	$66.16	$65.24	$65.30	$65.30	51,712
2017-05-04	$65.53	$65.99	$65.05	$65.95	$65.95	71,900
2017-05-03	$65.61	$65.92	$65.23	$65.23	$65.23	58,132
2017-05-02	$66.05	$66.08	$65.59	$65.69	$65.69	73,022
2017-05-01	$64.89	$66.29	$64.82	$66.27	$66.27	188,883
2017-04-28	$64.14	$64.58	$63.83	$64.58	$64.58	68,469
2017-04-27	$64.50	$64.57	$64.05	$64.30	$64.30	39,730
2017-04-26	$64.66	$64.76	$64.18	$64.18	$64.18	69,369
2017-04-25	$64.11	$64.93	$63.98	$64.72	$64.72	133,533
2017-04-24	$63.37	$63.55	$63.04	$63.25	$63.25	104,065
2017-04-21	$61.21	$61.91	$60.90	$61.83	$61.83	67,378
2017-04-20	$61.19	$61.78	$60.97	$61.49	$61.49	65,156
2017-04-19	$61.62	$62.01	$60.00	$60.67	$60.67	106,458
2017-04-18	$60.49	$61.14	$60.33	$60.81	$60.81	72,539
2017-04-17	$59.51	$60.83	$59.46	$60.76	$60.76	109,233
2017-04-13	$59.95	$60.49	$59.25	$59.31	$59.31	83,637
2017-04-12	$59.40	$60.10	$59.00	$59.89	$59.89	59,896
2017-04-11	$59.35	$59.78	$58.66	$59.47	$59.47	116,008
2017-04-10	$60.45	$60.86	$59.88	$59.93	$59.93	64,793
2017-04-07	$61.25	$61.42	$60.59	$60.70	$60.70	90,409
2017-04-06	$60.97	$61.77	$60.88	$61.25	$61.25	32,057
2017-04-05	$62.18	$62.44	$60.82	$60.88	$60.88	49,851
2017-04-04	$60.81	$61.62	$60.56	$61.55	$61.55	49,212
2017-04-03	$61.00	$61.22	$60.50	$60.85	$60.85	203,465
2017-03-31	$60.71	$61.26	$60.64	$61.00	$61.00	52,225
2017-03-30	$60.93	$61.16	$60.77	$60.85	$60.85	92,708
2017-03-29	$60.40	$60.88	$60.27	$60.70	$60.70	42,562
2017-03-28	$59.02	$60.10	$59.01	$59.97	$59.97	42,722
2017-03-27	$56.94	$59.10	$56.93	$58.89	$58.89	60,223
2017-03-24	$57.13	$57.80	$56.55	$57.58	$57.58	43,385
2017-03-23	$57.42	$58.09	$56.67	$56.92	$56.92	60,117
2017-03-22	$57.57	$57.87	$57.00	$57.55	$57.55	95,378
2017-03-21	$58.98	$59.11	$57.40	$57.57	$57.57	108,480
2017-03-20	$58.57	$58.75	$58.27	$58.48	$58.48	53,487
2017-03-17	$58.21	$58.68	$58.21	$58.43	$58.43	53,385
2017-03-16	$57.33	$58.00	$57.25	$57.94	$57.94	60,841
2017-03-15	$56.62	$57.14	$56.62	$56.99	$56.99	93,596
2017-03-14	$56.49	$56.87	$56.17	$56.36	$56.36	59,598
2017-03-13	$56.41	$56.88	$56.41	$56.80	$56.80	21,136
2017-03-10	$56.57	$56.64	$56.09	$56.57	$56.57	33,910
2017-03-09	$56.03	$56.61	$55.60	$56.20	$56.20	53,032
2017-03-08	$56.28	$56.84	$55.93	$56.01	$56.01	38,988
2017-03-07	$56.03	$56.60	$55.92	$55.98	$55.98	84,185
2017-03-06	$55.75	$56.15	$55.54	$56.14	$56.14	75,865
2017-03-03	$55.31	$55.65	$55.09	$55.63	$55.63	22,785
2017-03-02	$55.00	$55.16	$54.61	$54.65	$54.65	37,401
2017-03-01	$55.84	$55.89	$55.14	$55.14	$55.14	73,285
2017-02-28	$55.04	$55.17	$54.32	$54.92	$54.92	36,769
2017-02-27	$54.29	$55.30	$54.07	$55.09	$55.09	29,494
2017-02-24	$53.06	$54.21	$53.06	$53.98	$53.98	132,011
2017-02-23	$55.48	$55.48	$54.34	$54.50	$54.50	35,262
2017-02-22	$55.91	$55.97	$55.29	$55.68	$55.68	29,143
2017-02-21	$56.72	$56.97	$56.10	$56.14	$56.14	37,944
2017-02-17	$56.19	$56.69	$56.03	$56.65	$56.65	29,079
2017-02-16	$57.14	$57.14	$55.55	$56.59	$56.59	52,493
2017-02-15	$56.64	$57.36	$56.09	$56.97	$56.97	78,382
2017-02-14	$54.68	$55.92	$54.68	$55.92	$55.92	36,727
2017-02-13	$53.79	$54.38	$53.79	$54.37	$54.37	51,912
2017-02-10	$53.93	$54.00	$53.76	$53.76	$53.76	40,095
2017-02-09	$53.25	$53.79	$53.25	$53.70	$53.70	16,722
2017-02-08	$53.45	$53.45	$52.93	$53.26	$53.26	10,209
2017-02-07	$53.90	$53.90	$53.53	$53.63	$53.63	23,139
2017-02-06	$53.71	$54.20	$53.55	$53.72	$53.72	21,263
2017-02-03	$53.75	$54.10	$53.75	$53.79	$53.79	20,971
2017-02-02	$53.59	$53.73	$53.09	$53.38	$53.38	34,963
2017-02-01	$53.43	$53.94	$53.21	$53.72	$53.72	80,113
2017-01-31	$52.40	$52.94	$52.27	$52.93	$52.93	37,282
2017-01-30	$52.53	$52.76	$51.55	$52.65	$52.65	38,273
2017-01-27	$52.95	$53.16	$52.76	$52.95	$52.95	22,749
2017-01-26	$53.26	$53.43	$52.99	$53.16	$53.16	13,680
2017-01-25	$53.18	$53.44	$53.18	$53.40	$53.40	14,366
2017-01-24	$51.25	$52.67	$51.25	$52.58	$52.58	44,273
2017-01-23	$50.65	$50.89	$50.20	$50.82	$50.82	22,489
2017-01-20	$50.08	$50.97	$50.05	$50.79	$50.79	30,333
2017-01-19	$49.84	$49.84	$49.32	$49.82	$49.82	16,156
2017-01-18	$49.25	$49.94	$49.17	$49.71	$49.71	54,642
2017-01-17	$49.01	$49.30	$48.88	$49.21	$49.21	54,909
2017-01-13	$50.00	$50.07	$49.52	$49.52	$49.52	22,243
2017-01-12	$50.19	$50.22	$49.18	$49.98	$49.98	23,127
2017-01-11	$50.16	$50.41	$49.36	$50.38	$50.38	13,634
2017-01-10	$50.12	$50.28	$49.57	$50.04	$50.04	20,799
2017-01-09	$49.77	$50.39	$49.77	$49.90	$49.90	16,051
2017-01-06	$49.59	$50.18	$49.53	$49.66	$49.66	28,758
2017-01-05	$49.25	$49.27	$48.74	$49.15	$49.15	30,343
2017-01-04	$48.19	$49.49	$48.19	$49.26	$49.26	36,679
2017-01-03	$47.35	$48.09	$47.21	$48.09	$48.09	93,561
2016-12-30	$47.20	$47.20	$46.29	$46.54	$46.54	47,250
2016-12-29	$47.10	$47.38	$46.71	$47.03	$47.03	29,974
2016-12-28	$47.71	$47.83	$47.07	$47.21	$47.21	33,178
2016-12-27	$47.48	$47.76	$47.43	$47.72	$47.72	15,750
2016-12-23	$47.18	$47.45	$47.08	$47.42	$47.42	11,925
2016-12-22	$47.82	$47.94	$47.25	$47.32	$47.32	45,163
2016-12-21	$47.94	$48.29	$47.78	$47.95	$47.95	49,763
2016-12-20	$47.73	$47.95	$47.68	$47.75	$47.75	53,021
2016-12-19	$47.29	$47.66	$47.22	$47.66	$47.66	60,114
2016-12-16	$46.91	$47.28	$46.65	$46.76	$46.76	44,213
2016-12-15	$47.03	$47.39	$46.84	$46.98	$46.98	31,035
2016-12-14	$46.41	$47.23	$46.41	$46.70	$46.70	37,124
2016-12-13	$46.97	$46.97	$46.40	$46.71	$46.71	27,955
2016-12-12	$46.96	$47.03	$46.45	$46.98	$46.98	17,959
2016-12-09	$46.77	$47.13	$46.77	$47.08	$47.08	20,815
2016-12-08	$46.96	$47.22	$46.33	$46.77	$46.77	28,085
2016-12-07	$47.37	$47.48	$46.93	$47.11	$47.11	43,552
2016-12-06	$46.69	$47.14	$46.58	$47.06	$47.06	42,905
2016-12-05	$46.01	$46.43	$46.01	$46.34	$46.34	42,380
2016-12-02	$45.63	$46.20	$45.35	$45.67	$45.67	58,494
2016-12-01	$46.47	$46.51	$45.28	$45.83	$45.83	101,748
2016-11-30	$46.37	$46.56	$46.10	$46.26	$46.26	26,008
2016-11-29	$46.28	$46.47	$46.21	$46.26	$46.26	14,808
2016-11-28	$46.09	$46.36	$45.95	$46.10	$46.10	26,289
2016-11-25	$46.39	$46.40	$46.10	$46.33	$46.33	19,339
2016-11-23	$46.30	$46.60	$46.22	$46.36	$46.36	22,406
2016-11-22	$46.74	$46.86	$46.17	$46.70	$46.70	24,522
2016-11-21	$46.27	$46.83	$46.09	$46.83	$46.83	25,598
2016-11-18	$46.23	$46.38	$45.64	$45.99	$45.99	31,119
2016-11-17	$45.72	$46.03	$45.58	$46.03	$46.03	52,836
2016-11-16	$44.77	$45.67	$44.77	$45.62	$45.62	50,720
2016-11-15	$45.67	$46.16	$45.33	$45.67	$45.67	48,959
2016-11-14	$45.54	$45.66	$44.39	$45.36	$45.36	17,460
2016-11-11	$45.24	$45.63	$44.51	$45.45	$45.45	43,605
2016-11-10	$46.66	$46.77	$45.16	$45.21	$45.21	56,567
2016-11-09	$44.77	$46.62	$44.60	$46.26	$46.26	79,517
2016-11-08	$45.07	$46.12	$45.02	$45.79	$45.79	57,999
2016-11-07	$44.20	$45.36	$44.10	$45.36	$45.36	63,735
2016-11-04	$42.82	$43.28	$42.44	$42.64	$42.64	42,010
2016-11-03	$43.82	$43.87	$42.48	$42.80	$42.80	31,911
2016-11-02	$43.99	$44.16	$43.74	$43.85	$43.85	18,949
2016-11-01	$44.46	$44.47	$43.24	$44.14	$44.14	63,959
2016-10-31	$44.60	$44.60	$44.24	$44.46	$44.46	43,097
2016-10-28	$44.83	$45.07	$44.10	$44.43	$44.43	54,383
2016-10-27	$45.72	$45.72	$44.86	$44.93	$44.93	33,598
2016-10-26	$45.35	$45.78	$45.32	$45.38	$45.38	13,474
2016-10-25	$45.80	$45.90	$45.35	$45.76	$45.76	22,971
2016-10-24	$45.23	$45.71	$45.23	$45.65	$45.65	45,173
2016-10-21	$44.29	$44.93	$44.16	$44.91	$44.91	29,677
2016-10-20	$44.48	$44.71	$44.09	$44.46	$44.46	31,119
2016-10-19	$44.52	$44.83	$44.30	$44.57	$44.57	42,055
2016-10-18	$44.27	$44.32	$44.11	$44.25	$44.25	30,626
2016-10-17	$43.61	$43.91	$43.42	$43.66	$43.66	21,442
2016-10-14	$43.88	$43.99	$43.47	$43.47	$43.47	15,931
2016-10-13	$43.13	$43.56	$42.47	$43.36	$43.36	37,904
2016-10-12	$44.11	$44.29	$43.87	$43.87	$43.87	32,532
2016-10-11	$44.64	$44.64	$43.42	$43.87	$43.87	34,015
2016-10-10	$44.60	$44.71	$44.54	$44.68	$44.68	58,152
2016-10-07	$44.28	$44.32	$43.85	$44.27	$44.27	20,538
2016-10-06	$44.11	$44.56	$43.97	$44.42	$44.42	30,726
2016-10-05	$44.61	$44.66	$44.17	$44.20	$44.20	21,817
2016-10-04	$44.18	$44.50	$43.75	$44.50	$44.50	32,356
2016-10-03	$43.54	$44.14	$43.40	$44.12	$44.12	73,980
2016-09-30	$43.63	$43.96	$43.43	$43.63	$43.63	27,472
2016-09-29	$43.67	$43.99	$42.61	$43.30	$43.30	44,747
2016-09-28	$43.90	$44.00	$43.11	$43.93	$43.93	31,938
2016-09-27	$42.59	$43.70	$42.53	$43.64	$43.64	55,092
2016-09-26	$42.48	$42.77	$42.15	$42.63	$42.63	38,391
2016-09-23	$43.32	$43.71	$43.29	$43.41	$43.41	96,659
2016-09-22	$43.26	$43.41	$43.09	$43.34	$43.34	77,852
2016-09-21	$41.98	$42.75	$41.47	$42.63	$42.63	83,334
2016-09-20	$42.05	$42.05	$41.67	$41.81	$41.81	110,118
2016-09-19	$41.71	$42.19	$41.30	$41.63	$41.63	54,356
2016-09-16	$40.66	$41.28	$40.35	$41.22	$41.22	56,069
2016-09-15	$40.59	$41.20	$40.12	$41.01	$41.01	73,576
2016-09-14	$40.70	$41.24	$40.24	$40.63	$40.63	24,334
2016-09-13	$41.41	$41.53	$39.95	$40.45	$40.45	48,317
2016-09-12	$40.97	$42.06	$40.82	$41.93	$41.93	57,997
2016-09-09	$42.60	$42.61	$40.93	$40.93	$40.93	107,769
2016-09-08	$43.43	$43.43	$43.22	$43.33	$43.33	17,487
2016-09-07	$43.50	$43.60	$43.25	$43.60	$43.60	37,986
2016-09-06	$43.04	$43.37	$42.95	$43.37	$43.37	58,338
2016-09-02	$42.92	$43.00	$42.60	$42.72	$42.72	52,694
2016-09-01	$42.68	$42.72	$42.19	$42.54	$42.54	86,807
2016-08-31	$42.56	$42.64	$42.20	$42.59	$42.59	30,561
2016-08-30	$42.62	$42.72	$42.46	$42.58	$42.58	19,831
2016-08-29	$42.55	$42.70	$42.43	$42.49	$42.49	15,804
2016-08-26	$42.71	$43.14	$41.93	$42.30	$42.30	25,036
2016-08-25	$42.24	$42.59	$42.24	$42.57	$42.57	38,259
2016-08-24	$42.35	$42.35	$42.12	$42.33	$42.33	23,879
2016-08-23	$42.76	$42.86	$42.44	$42.44	$42.44	29,019
2016-08-22	$42.58	$42.77	$42.45	$42.59	$42.59	27,331
2016-08-19	$42.68	$42.85	$42.47	$42.76	$42.76	36,470
2016-08-18	$42.99	$43.25	$42.68	$42.86	$42.86	40,754
2016-08-17	$42.73	$43.11	$42.19	$43.07	$43.07	51,882
2016-08-16	$43.09	$43.09	$42.68	$42.71	$42.71	43,412
2016-08-15	$43.63	$43.79	$43.27	$43.38	$43.38	33,052
2016-08-12	$43.26	$43.50	$43.07	$43.21	$43.21	17,304
2016-08-11	$43.87	$44.15	$43.33	$43.38	$43.38	47,026
2016-08-10	$44.22	$44.23	$43.18	$43.46	$43.46	131,832
2016-08-09	$43.57	$44.24	$43.54	$43.88	$43.88	70,172
2016-08-08	$43.22	$43.40	$43.17	$43.40	$43.40	44,724
2016-08-05	$42.81	$43.23	$42.81	$42.93	$42.93	29,272
2016-08-04	$42.33	$42.56	$42.07	$42.49	$42.49	54,316
2016-08-03	$41.64	$42.14	$41.48	$42.13	$42.13	95,402
2016-08-02	$42.37	$42.44	$41.22	$41.72	$41.72	121,499
2016-08-01	$42.68	$43.07	$42.14	$42.69	$42.69	104,164
2016-07-29	$41.68	$42.58	$41.67	$42.38	$42.38	56,509
2016-07-28	$40.86	$41.77	$40.83	$41.57	$41.57	56,768
2016-07-27	$41.10	$41.29	$40.51	$41.25	$41.25	75,121
2016-07-26	$40.74	$40.99	$40.39	$40.99	$40.99	55,233
2016-07-25	$41.15	$41.15	$40.38	$40.86	$40.86	33,307
2016-07-22	$40.58	$41.30	$40.47	$41.04	$41.04	23,619
2016-07-21	$41.41	$41.49	$40.40	$40.50	$40.50	48,420
2016-07-20	$41.29	$41.48	$41.08	$41.40	$41.40	49,516
2016-07-19	$41.08	$41.31	$40.79	$40.89	$40.89	55,442
2016-07-18	$40.80	$41.41	$40.66	$41.19	$41.19	46,416
2016-07-15	$41.18	$41.18	$40.51	$40.89	$40.89	43,102
2016-07-14	$41.44	$41.59	$41.08	$41.09	$41.09	31,186
2016-07-13	$40.90	$40.94	$40.52	$40.91	$40.91	68,961
2016-07-12	$40.48	$40.73	$40.41	$40.64	$40.64	22,949
2016-07-11	$40.51	$40.60	$40.06	$40.13	$40.13	55,389
2016-07-08	$39.53	$40.31	$39.50	$40.21	$40.21	68,392
2016-07-07	$39.06	$39.33	$38.38	$39.07	$39.07	54,672
2016-07-06	$38.24	$39.06	$37.98	$38.90	$38.90	43,857
2016-07-05	$38.60	$38.64	$37.81	$38.47	$38.47	103,110
2016-07-01	$38.85	$39.17	$38.39	$38.84	$38.84	116,462
2016-06-30	$38.85	$38.97	$38.42	$38.72	$38.72	98,546
2016-06-29	$38.16	$38.67	$37.98	$38.47	$38.47	125,635
2016-06-28	$36.92	$37.76	$36.55	$37.66	$37.66	87,055
2016-06-27	$36.79	$36.88	$35.79	$36.42	$36.42	82,215
2016-06-24	$38.76	$40.27	$37.03	$37.07	$37.07	216,415
2016-06-23	$40.92	$41.50	$40.63	$41.37	$41.37	77,984
2016-06-22	$39.84	$40.44	$39.44	$40.05	$40.05	74,673
2016-06-21	$39.96	$40.11	$39.40	$39.95	$39.95	54,817
2016-06-20	$39.53	$39.99	$39.52	$39.60	$39.60	58,023
2016-06-17	$38.49	$38.77	$38.11	$38.36	$38.36	30,797
2016-06-16	$36.90	$38.67	$36.06	$38.39	$38.39	41,465
2016-06-15	$37.64	$38.48	$37.54	$37.80	$37.80	40,524
2016-06-14	$36.85	$37.71	$36.52	$37.44	$37.44	53,867
2016-06-13	$38.20	$38.85	$37.10	$37.23	$37.23	60,436
2016-06-10	$39.57	$39.81	$38.98	$39.17	$39.17	46,632
2016-06-09	$40.76	$40.82	$40.40	$40.49	$40.49	23,212
2016-06-08	$41.45	$41.63	$41.02	$41.13	$41.13	14,123
2016-06-07	$41.66	$41.92	$41.51	$41.60	$41.60	38,914
2016-06-06	$41.41	$41.72	$41.16	$41.54	$41.54	71,094
2016-06-03	$41.14	$41.78	$40.49	$41.75	$41.75	40,057
2016-06-02	$41.10	$41.56	$40.79	$41.56	$41.56	49,065
2016-06-01	$40.89	$41.44	$40.76	$41.34	$41.34	24,985
2016-05-31	$41.40	$41.40	$40.48	$41.13	$41.13	57,371
2016-05-27	$40.86	$41.05	$40.64	$41.05	$41.05	11,768
2016-05-26	$40.70	$40.75	$40.51	$40.60	$40.60	25,990
2016-05-25	$40.43	$40.95	$40.43	$40.62	$40.62	45,098
2016-05-24	$39.54	$40.39	$39.54	$40.26	$40.26	28,026
2016-05-23	$38.96	$39.40	$38.76	$39.16	$39.16	25,034
2016-05-20	$38.81	$39.12	$38.69	$38.92	$38.92	26,267
2016-05-19	$38.23	$38.41	$37.59	$38.36	$38.36	28,629
2016-05-18	$38.63	$39.05	$38.32	$38.45	$38.45	16,404
2016-05-17	$39.80	$39.80	$38.57	$38.76	$38.76	71,092
2016-05-16	$39.13	$40.11	$39.13	$39.98	$39.98	54,209
2016-05-13	$39.52	$40.10	$38.86	$38.90	$38.90	30,132
2016-05-12	$39.78	$39.85	$38.98	$39.55	$39.55	17,821
2016-05-11	$40.12	$40.49	$39.36	$39.44	$39.44	31,667
2016-05-10	$39.61	$40.11	$39.61	$40.10	$40.10	25,021
2016-05-09	$38.97	$39.57	$38.97	$39.15	$39.15	19,676
2016-05-06	$37.92	$38.92	$37.92	$38.75	$38.75	26,661
2016-05-05	$38.61	$38.71	$37.91	$38.12	$38.12	23,682
2016-05-04	$38.03	$38.47	$37.90	$38.28	$38.28	126,232
2016-05-03	$39.17	$39.17	$38.49	$38.63	$38.63	44,003
2016-05-02	$39.11	$39.74	$38.79	$39.61	$39.61	63,908
2016-04-29	$39.44	$39.44	$38.00	$38.73	$38.73	100,229
2016-04-28	$40.95	$41.05	$39.57	$39.57	$39.57	15,622
2016-04-27	$39.74	$40.93	$39.74	$40.80	$40.80	14,600
2016-04-26	$39.91	$40.25	$39.80	$40.15	$40.15	14,032
2016-04-25	$40.02	$40.02	$39.35	$39.63	$39.63	10,492
2016-04-22	$39.65	$40.23	$39.51	$40.14	$40.14	12,862
2016-04-21	$40.48	$40.51	$39.86	$39.86	$39.86	18,545
2016-04-20	$41.23	$41.25	$40.52	$40.79	$40.79	36,441
2016-04-19	$41.77	$41.81	$40.76	$40.91	$40.91	35,974
2016-04-18	$39.63	$41.70	$39.52	$41.60	$41.60	127,836
2016-04-15	$39.95	$40.05	$39.78	$39.93	$39.93	5,088
2016-04-14	$39.82	$40.23	$39.64	$39.81	$39.81	18,654
2016-04-13	$39.40	$39.98	$39.40	$39.73	$39.73	80,266
2016-04-12	$38.64	$39.29	$38.00	$39.11	$39.11	10,260
2016-04-11	$39.43	$39.55	$38.66	$38.66	$38.66	13,621
2016-04-08	$39.41	$39.62	$38.87	$39.16	$39.16	60,757
2016-04-07	$40.24	$40.35	$38.40	$38.79	$38.79	21,703
2016-04-06	$39.63	$40.75	$39.45	$40.75	$40.75	24,184
2016-04-05	$40.21	$40.32	$39.57	$39.66	$39.66	21,817
2016-04-04	$41.50	$41.60	$40.82	$40.96	$40.96	133,183
2016-04-01	$40.13	$41.45	$39.97	$41.38	$41.38	49,459
2016-03-31	$40.83	$41.00	$40.45	$40.67	$40.67	49,879
2016-03-30	$40.37	$41.08	$40.29	$40.91	$40.91	60,064
2016-03-29	$38.74	$40.00	$38.63	$39.93	$39.93	22,334
2016-03-28	$38.65	$39.01	$38.42	$38.67	$38.67	11,926
2016-03-24	$37.82	$38.52	$37.71	$38.45	$38.45	38,229
2016-03-23	$39.51	$39.51	$38.54	$38.74	$38.74	33,084
2016-03-22	$39.19	$39.79	$39.19	$39.66	$39.66	21,950
2016-03-21	$39.07	$39.50	$38.85	$39.49	$39.49	25,240
2016-03-18	$39.41	$39.59	$38.90	$39.15	$39.15	26,320
2016-03-17	$38.43	$39.40	$38.22	$39.04	$39.04	63,811
2016-03-16	$37.72	$38.88	$37.53	$38.65	$38.65	24,929
2016-03-15	$38.07	$38.29	$37.90	$38.06	$38.06	38,836
2016-03-14	$38.02	$38.79	$37.95	$38.59	$38.59	33,805
2016-03-11	$37.86	$38.19	$37.74	$38.17	$38.17	47,624
2016-03-10	$37.08	$37.73	$36.51	$37.28	$37.28	120,304
2016-03-09	$36.85	$36.91	$36.46	$36.79	$36.79	102,858
2016-03-08	$37.23	$37.36	$36.65	$36.66	$36.66	21,121
2016-03-07	$37.27	$37.91	$37.13	$37.49	$37.49	25,009
2016-03-04	$38.27	$38.32	$37.46	$37.48	$37.48	36,462
2016-03-03	$36.85	$38.02	$36.85	$37.84	$37.84	50,697
2016-03-02	$36.62	$37.10	$36.46	$37.04	$37.04	26,505
2016-03-01	$35.47	$36.61	$35.34	$36.59	$36.59	36,361
2016-02-29	$35.40	$35.72	$35.14	$35.14	$35.14	14,859
2016-02-26	$35.95	$35.96	$35.10	$35.28	$35.28	13,038
2016-02-25	$35.13	$35.68	$35.01	$35.68	$35.68	19,920
2016-02-24	$34.36	$35.15	$34.01	$35.09	$35.09	47,369
2016-02-23	$35.49	$35.67	$34.79	$34.86	$34.86	17,232
2016-02-22	$35.15	$35.72	$35.14	$35.68	$35.68	136,917
2016-02-19	$33.87	$34.72	$33.78	$34.69	$34.69	24,357
2016-02-18	$34.53	$34.60	$34.02	$34.32	$34.32	21,522
2016-02-17	$34.21	$34.58	$33.94	$34.47	$34.47	76,449
2016-02-16	$33.54	$33.73	$33.15	$33.73	$33.73	52,905
2016-02-12	$33.15	$33.20	$32.55	$32.94	$32.94	30,199
2016-02-11	$32.67	$33.02	$31.71	$32.64	$32.64	69,072
2016-02-10	$34.36	$34.63	$33.87	$33.95	$33.95	18,114
2016-02-09	$33.57	$34.43	$33.56	$34.15	$34.15	20,429
2016-02-08	$34.40	$34.59	$33.50	$34.43	$34.43	45,146
2016-02-05	$35.94	$36.11	$34.78	$35.08	$35.08	27,324
2016-02-04	$36.13	$36.52	$35.72	$35.99	$35.99	56,583
2016-02-03	$36.62	$36.62	$35.12	$36.37	$36.37	35,489
2016-02-02	$37.09	$37.10	$36.15	$36.18	$36.18	56,018
2016-02-01	$37.25	$37.70	$36.94	$37.55	$37.55	46,652
2016-01-29	$36.71	$37.25	$36.70	$37.17	$37.17	54,191
2016-01-28	$36.10	$36.39	$35.55	$36.39	$36.39	14,791
2016-01-27	$36.23	$36.86	$35.55	$35.57	$35.57	36,064
2016-01-26	$35.72	$36.50	$35.54	$36.30	$36.30	43,071
2016-01-25	$36.07	$36.64	$35.50	$35.52	$35.52	53,845
2016-01-22	$35.67	$36.23	$35.43	$36.15	$36.15	62,737
2016-01-21	$34.79	$35.22	$33.96	$34.57	$34.57	52,945
2016-01-20	$34.36	$34.78	$32.80	$34.35	$34.35	106,967
2016-01-19	$35.52	$35.52	$34.01	$34.87	$34.87	73,143
2016-01-15	$35.19	$35.66	$34.68	$35.18	$35.18	70,839
2016-01-14	$36.50	$37.73	$35.75	$37.13	$37.13	30,924
2016-01-13	$39.01	$39.05	$36.30	$36.40	$36.40	75,670
2016-01-12	$38.12	$38.66	$37.31	$38.65	$38.65	34,568
2016-01-11	$37.53	$37.74	$35.73	$37.41	$37.41	199,830
2016-01-08	$39.53	$39.61	$37.51	$37.80	$37.80	29,220
2016-01-07	$39.10	$40.00	$38.61	$38.99	$38.99	103,450
2016-01-06	$39.80	$40.64	$39.80	$40.60	$40.60	34,154
2016-01-05	$40.94	$41.15	$40.36	$40.99	$40.99	41,065
2016-01-04	$39.86	$40.54	$39.29	$40.34	$40.34	76,616
2015-12-31	$41.58	$41.85	$41.31	$41.31	$41.31	23,392
2015-12-30	$42.25	$42.38	$41.93	$41.97	$41.97	13,250
2015-12-29	$42.41	$42.68	$42.25	$42.62	$42.62	35,269
2015-12-28	$41.12	$42.10	$40.95	$42.05	$42.05	33,927
2015-12-24	$41.49	$41.63	$41.42	$41.47	$41.47	10,906
2015-12-23	$41.89	$41.95	$41.36	$41.70	$41.70	29,689
2015-12-22	$40.85	$41.28	$40.60	$41.16	$41.16	20,422
2015-12-21	$40.20	$40.20	$39.20	$39.99	$39.99	24,987
2015-12-18	$40.30	$40.52	$39.28	$39.32	$39.32	29,477
2015-12-17	$42.36	$42.36	$40.37	$41.05	$41.05	54,637
2015-12-16	$41.46	$42.47	$40.81	$42.16	$42.16	137,623
2015-12-15	$40.16	$40.75	$39.68	$40.62	$40.62	31,316
2015-12-14	$38.22	$39.95	$37.39	$39.79	$39.79	158,871
2015-12-11	$40.24	$40.24	$37.92	$38.38	$38.38	317,240
2015-12-10	$41.49	$41.89	$41.02	$41.12	$41.12	34,418
2015-12-09	$41.96	$42.16	$40.65	$41.55	$41.55	29,195
2015-12-08	$41.75	$42.76	$41.74	$42.23	$42.23	32,402
2015-12-07	$43.19	$43.21	$41.82	$42.63	$42.63	30,829
2015-12-04	$42.33	$43.31	$42.28	$43.31	$43.31	17,862
2015-12-03	$43.10	$43.23	$41.22	$41.76	$41.76	50,575
2015-12-02	$43.47	$44.09	$42.73	$42.89	$42.89	69,649
2015-12-01	$42.92	$43.55	$42.75	$43.49	$43.49	58,796
2015-11-30	$42.22	$42.55	$42.10	$42.55	$42.55	36,968
2015-11-27	$42.29	$42.38	$42.11	$42.26	$42.26	7,403
2015-11-25	$42.02	$42.30	$41.96	$42.01	$42.01	12,471
2015-11-24	$42.00	$42.45	$41.59	$41.72	$41.72	25,178
2015-11-23	$41.70	$42.49	$41.70	$42.38	$42.38	39,489
2015-11-20	$42.03	$42.11	$41.72	$41.75	$41.75	135,293
2015-11-19	$42.35	$42.35	$41.25	$41.50	$41.50	41,059
2015-11-18	$41.54	$42.66	$41.54	$42.64	$42.64	80,832
2015-11-17	$42.33	$42.90	$40.68	$41.00	$41.00	63,538
2015-11-16	$39.60	$41.99	$39.60	$41.93	$41.93	71,125
2015-11-13	$40.97	$41.12	$39.64	$39.64	$39.64	92,216
2015-11-12	$42.71	$43.03	$41.17	$41.19	$41.19	73,999
2015-11-11	$43.80	$44.11	$43.43	$43.43	$43.43	10,057
2015-11-10	$43.07	$43.91	$42.92	$43.72	$43.72	20,832
2015-11-09	$44.20	$44.20	$43.00	$43.39	$43.39	33,623
2015-11-06	$43.89	$44.28	$43.19	$44.19	$44.19	26,089
2015-11-05	$43.55	$43.86	$42.85	$43.86	$43.86	44,616
2015-11-04	$44.00	$44.00	$43.09	$43.46	$43.46	28,418
2015-11-03	$44.44	$44.56	$43.98	$44.05	$44.05	40,288
2015-11-02	$43.15	$44.77	$43.15	$44.65	$44.65	66,731
2015-10-30	$43.46	$43.86	$43.18	$43.25	$43.25	17,376
2015-10-29	$43.85	$43.85	$43.30	$43.60	$43.60	18,464
2015-10-28	$43.31	$43.75	$42.61	$43.75	$43.75	14,261
2015-10-27	$42.44	$43.29	$42.25	$43.29	$43.29	28,186
2015-10-26	$43.50	$43.54	$42.85	$42.93	$42.93	36,574
2015-10-23	$44.49	$44.81	$43.71	$43.78	$43.78	40,132
2015-10-22	$42.43	$43.98	$42.14	$43.84	$43.84	23,957
2015-10-21	$43.57	$43.73	$41.85	$41.86	$41.86	38,995
2015-10-20	$44.36	$44.78	$43.50	$43.72	$43.72	53,638
2015-10-19	$42.74	$44.32	$42.65	$44.32	$44.32	107,925
2015-10-16	$42.91	$43.00	$42.01	$42.66	$42.66	65,291
2015-10-15	$41.32	$42.80	$41.32	$42.72	$42.72	28,763
2015-10-14	$41.38	$41.62	$40.30	$40.71	$40.71	47,935
2015-10-13	$42.76	$43.25	$41.50	$41.52	$41.52	70,766
2015-10-12	$41.73	$43.20	$41.45	$43.08	$43.08	76,593
2015-10-09	$41.88	$41.88	$40.97	$41.64	$41.64	29,548
2015-10-08	$41.00	$42.16	$40.51	$41.87	$41.87	73,550
2015-10-07	$40.52	$40.77	$39.85	$40.68	$40.68	43,819
2015-10-06	$40.66	$40.97	$39.89	$40.24	$40.24	44,752
2015-10-05	$39.38	$40.70	$39.38	$40.61	$40.61	63,300
2015-10-02	$37.12	$38.84	$37.06	$38.82	$38.82	57,300
2015-10-01	$37.49	$37.70	$37.08	$37.62	$37.62	82,280
2015-09-30	$37.61	$37.73	$36.99	$37.52	$37.52	41,371
2015-09-29	$37.31	$37.64	$36.60	$36.91	$36.91	37,764
2015-09-28	$37.69	$37.69	$36.55	$37.13	$37.13	107,106
2015-09-25	$39.55	$39.78	$38.05	$38.38	$38.38	51,448
2015-09-24	$39.00	$39.12	$37.65	$38.99	$38.99	56,772
2015-09-23	$38.93	$39.86	$38.93	$39.58	$39.58	31,025
2015-09-22	$39.30	$39.60	$38.00	$39.06	$39.06	103,458
2015-09-21	$39.44	$40.23	$39.17	$39.79	$39.79	54,951
2015-09-18	$39.72	$40.39	$38.77	$38.93	$38.93	81,543
2015-09-17	$41.41	$43.39	$40.82	$42.15	$42.15	142,578
2015-09-16	$39.89	$41.18	$39.84	$41.15	$41.15	147,536
2015-09-15	$37.19	$39.38	$37.15	$39.34	$39.34	115,999
2015-09-14	$36.95	$36.98	$36.20	$36.90	$36.90	39,701
2015-09-11	$36.55	$37.09	$36.23	$37.05	$37.05	40,439
2015-09-10	$35.53	$36.54	$35.52	$36.49	$36.49	81,343
2015-09-09	$37.70	$37.70	$36.17	$36.27	$36.27	115,449
2015-09-08	$35.98	$36.49	$35.68	$36.46	$36.46	106,104
2015-09-04	$35.15	$35.61	$34.60	$35.35	$35.35	68,371

Credit Suisse Nassau Branch (ZIVZF) Exchange: PINK

$41.00 ($0.00) 0.00%

Credit Suisse Nassau Branch - Daily Information

Invest in Credit Suisse Nassau Branch (ZIVZF)

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

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

Historical Stock Data for Credit Suisse Nassau Branch (ZIVZF)