TRMB - Trimble Inc.

...

Available for logged in users only.

The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.

Contact us via Twitter if you are interested in trying it out.

• Trimble shares stumble in reaction to $2B Transporeon deal
• Trimble to acquire transportation management platform Transporeon for €1.88B
• Trimble Non-GAAP EPS of $0.66 in-line, revenue of $884.9M misses by $26.74M
• Trimble Q3 2022 Earnings Preview
• Trimble shifts headquarters to Westminster, Colorado
• Trimble Ventures invests in construction tech startup Civ Robotics
• STrimble's CFharvest selected by Sydved to digitalize its forestry harvesting operations
• Trimble acquires B2W software to expand its civil construction portfolio
• Catalyst watch: Key events for Apple, Moderna, Nike and Bausch + Lomb
• Trimble to acquire Bilberry
• MiX Telematics to acquire Trimble's field service management business
• Trimble Ventures invests in Sabanto-an autonomous Farming-as-a-Service company
• Trimble reports Q2 earnings beat; narrows FY22 guidance
• Trimble Q2 2022 Earnings Preview
• Goldman screens stocks most and least vulnerable to recession margin pressure
• Goldman touts stable stocks for this market; here is their rebalanced portfolio
• Trimble stock ticks higher as Morgan Stanley calls a bottom
• Stocks to buy as a recession approaches: UBS screens for high quality
• Trimble could unlock $3B in value by selling its agriculture business - analyst
• Trimble Non-GAAP EPS of $0.73 beats by $0.06, revenue of $994M beats by $26.75M

Date		Price		Open	High	Low		Vol	Change	ER
May 2, 2023		45.98		46.51	46.73	45.43		1.8M	-1.98%
May 1, 2023		46.91		47.06	47.46	46.81		1.3M	-0.4%
Apr 28, 2023		47.1		46.69	47.25	46.69		942K	0.94%
Apr 27, 2023		46.66		46.51	46.68	46.04		889K	1.11%
Apr 26, 2023		46.15		45.8	46.5	45.56		958K	0.72%
Apr 25, 2023		45.82		47.14	47.14	45.67		1.1M	-3.56%
Apr 24, 2023		47.51		47.46	47.63	46.95		937K	0.11%
Apr 21, 2023		47.46		47.23	47.6	46.92		846K	0.49%
Apr 20, 2023		47.23		47.04	47.56	46.85		1.0M	-0.78%
Apr 19, 2023		47.6		47.89	48.23	47.46		1.4M	-1.39%
Apr 18, 2023		48.27		49.06	49.36	48.06		1.7M	-0.86%
Apr 17, 2023		48.69		48.83	48.9	48.34		1.1M	-0.49%
Apr 14, 2023		48.93		49.62	50.23	48.55		784K	-1.71%
Apr 13, 2023		49.78		49.52	49.88	49.09		847K	1.36%
Apr 12, 2023		49.11		50.36	50.55	49.03		1.1M	-1.13%
Apr 11, 2023		49.67		49.92	50.05	49.29		1.2M	-0.02%
Apr 10, 2023		49.68		48.56	49.69	48.26		1.1M	1.47%
Apr 6, 2023		48.96		48.8	49.31	48.18		1.5M	-0.41%
Apr 5, 2023		49.16		50.33	50.33	49.08		962K	-2.34%
Apr 4, 2023		50.34		51.65	52.03	50.09		1.2M	-2.72%
Apr 3, 2023		51.75		51.91	52.24	51.46		1.0M	-1.28%
Mar 31, 2023		52.42		51.57	52.47	51.45		1.6M	2.16%
Mar 30, 2023		51.31		52.04	52.29	51.02		2.1M	-0.25%
Mar 29, 2023		51.44		50.44	51.47	50.44		1.1M	3.09%
Mar 28, 2023		49.9		49.67	49.95	49.32		830K	0.36%
Mar 27, 2023		49.72		49.78	50.21	49.23		968K	0.57%
Mar 24, 2023		49.44		48.5	49.54	48.16		1.3M	1.54%
Mar 23, 2023		48.69		48.82	49.73	48.35		901K	0.33%
Mar 22, 2023		48.53		49.78	50.3	48.51		878K	-2.75%
Mar 21, 2023		49.9		49.39	50.03	49.06		825K	1.88%
Mar 20, 2023		48.98		48.81	49.1	48.48		1.1M	0.47%
Mar 17, 2023		48.75		49.13	49.15	48.13		3.1M	-1.42%
Mar 16, 2023		49.45		48.72	49.75	48.64		1.5M	1.04%
Mar 15, 2023		48.94		47.83	49.02	47.22		1.7M	1.01%
Mar 14, 2023		48.45		48.51	48.97	47.83		1.4M	1.61%
Mar 13, 2023		47.68		47.62	48.14	47.09		1.6M	-1.24%
Mar 10, 2023		48.28		49.54	49.66	48		1.6M	-2.97%
Mar 9, 2023		49.76		51.03	51.4	49.68		1.6M	-2.62%
Mar 8, 2023		51.1		51.14	51.44	50.58		1.3M	-0.12%
Mar 7, 2023		51.16		51.82	52.22	50.91		1.5M	-3.56%
Mar 6, 2023		53.05		54.24	54.29	52.91		914K	-1.83%
Mar 3, 2023		54.04		52.57	54.27	52.43		1.3M	3.47%
Mar 2, 2023		52.23		51.97	52.24	51.52		1.1M	-0.19%
Mar 1, 2023		52.33		51.98	52.62	51.81		1.1M	0.52%
Feb 28, 2023		52.06		51.34	52.81	51.27		2.7M	0.75%
Feb 27, 2023		51.67		52.26	52.26	51.5		878K	-0.21%
Feb 24, 2023		51.78		52.25	52.33	51.29		1.2M	-2.17%
Feb 23, 2023		52.93		53.38	53.6	52.19		953K	-0.09%
Feb 22, 2023		52.98		53.04	53.32	52.56		1.3M	-0.26%
Feb 21, 2023		53.12		54.32	54.54	52.9		1.1M	-3.77%
Feb 17, 2023		55.2		54.78	55.27	53.72		882K	0.42%
Feb 16, 2023		54.97		55.29	55.8	54.94		901K	-2.21%
Feb 15, 2023		56.21		55.12	56.4	54.94		2.2M	1.08%
Feb 14, 2023		55.61		55.66	56.44	55.13		1.3M	-0.8%
Feb 13, 2023		56.06		55.73	56.3	54.77		1.5M	0.68%
Feb 10, 2023		55.68		56.73	57.18	55.23		1.8M	-3.08%
Feb 9, 2023		57.45		57.05	58.72	57		2.0M	2.15%
Feb 8, 2023		56.24		58.31	58.92	55.97		2.8M	-5.69%
Feb 7, 2023		59.63		58.53	59.7	58.06		1.4M	1.17%
Feb 6, 2023		58.94		59.37	59.65	58.62		773K	-2.26%
Feb 3, 2023		60.3		60.45	61.44	60.22		683K	-2.28%
Feb 2, 2023		61.71		61.26	62.01	60.82		1.0M	2.53%
Feb 1, 2023		60.19		58	60.56	57.98		1.0M	3.67%
Jan 31, 2023		58.06		57.03	58.11	56.78		938K	1.70%
Jan 30, 2023		57.09		57.28	58.01	57.02		1.0M	-1.59%
Jan 27, 2023		58.01		57.01	58.18	56.71		815K	1.40%
Jan 26, 2023		57.21		57.23	57.48	56.25		570K	1.13%
Jan 25, 2023		56.57		55.36	56.61	55		723K	0.52%
Jan 24, 2023		56.28		56.48	56.92	56.18		605K	-0.99%
Jan 23, 2023		56.84		56.01	57.06	55.73		827K	1.88%
Jan 20, 2023		55.79		54.24	55.85	54.24		803K	2.93%
Jan 19, 2023		54.2		53.86	54.64	53.56		712K	-0.29%
Jan 18, 2023		54.36		55.75	56.47	54.32		784K	-1.93%
Jan 17, 2023		55.43		54.7	55.58	54.48		1.0M	1.69%
Jan 13, 2023		54.51		53.7	54.56	52.69		842K	0.68%
Jan 12, 2023		54.14		53.43	54.42	52.82		2.8M	1.65%
Jan 11, 2023		53.26		52.99	53.81	52.63		1.4M	1.45%
Jan 10, 2023		52.5		52.3	52.85	51.82		1.4M	0.50%
Jan 9, 2023		52.24		52.29	53.24	51.76		1.5M	1.44%
Jan 6, 2023		51.5		50.87	51.56	50.27		1.3M	2.75%
Jan 5, 2023		50.12		50.18	50.74	49.8		841K	-1.34%
Jan 4, 2023		50.8		51.41	51.7	50.02		1.7M	0.40%
Jan 3, 2023		50.6		51.11	51.71	50.03		920K	0.08%
Dec 30		50.56		49.98	50.63	49.33		801K	0.16%
Dec 29		50.48		49.3	50.72	48.52		845K	3.95%
Dec 28		48.56		49	49.53	48.5		976K	-0.94%
Dec 27		49.02		48.52	49.44	48.08		736K	0.99%
Dec 23		48.54		48.57	48.9	48.1		594K	-0.39%
Dec 22		48.73		49.09	49.19	47.52		1.0M	-2.17%
Dec 21		49.81		49.49	50.26	49.01		1.5M	1.34%
Dec 20		49.15		49.39	49.86	48.83		1.1M	-0.83%
Dec 19		49.56		50.08	50.08	49.17		1.5M	-0.54%
Dec 16		49.83		51.2	51.25	49.33		3.2M	-3.93%
Dec 15		51.87		54.11	54.11	51.73		1.5M	-4.93%
Dec 14		54.56		54.86	56.04	53.73		1.8M	-0.85%
Dec 13		55.03		53.31	56.54	53.31		3.3M	-6.38%
Dec 12		58.78		57.5	58.88	57.19		1.2M	2.23%
Dec 9		57.5		57.71	58.39	56.34		1.8M	-0.36%
Dec 8		57.71		57.91	58.13	57.15		973K	0.40%
Dec 7		57.48		57.9	58.62	56.95		1.4M	-1.81%
Dec 6		58.54		59.76	59.86	58.08		1.3M	-2.19%
Dec 5		59.85		60.35	60.72	59.55		1.1M	-1.95%
Dec 2		61.04		59.56	61.22	59.56		634K	-0.13%
Dec 1		61.12		59.9	62	59.9		1.3M	2.29%
Nov 30		59.75		56.53	59.91	55.95		2.1M	5.96%
Nov 29		56.39		57.85	57.85	55.78		833K	-1.86%
Nov 28		57.46		57.76	58.3	57.22		870K	-1.84%
Nov 25		58.54		58.53	58.8	58.12		362K	-0.29%
Nov 23		58.71		58.07	59.1	57.97		731K	1.61%
Nov 22		57.78		57.45	57.88	56.19		751K	1.35%
Nov 21		57.01		57.48	57.72	56.58		1.5M	-1.69%
Nov 18		57.99		58.95	58.95	57.49		575K	0.38%
Nov 17		57.77		57.95	57.95	56.76		710K	-1.55%
Nov 16		58.68		59.65	59.65	58.59		759K	-1.92%
Nov 15		59.83		60.5	60.68	59.31		1.0M	0.89%
Nov 14		59.3		61.41	61.73	59.27		1.5M	-4.35%
Nov 11		62		59.33	62.4	59.33		1.3M	4.80%
Nov 10		59.16		56.88	59.26	56.88		1.3M	9.45%
Nov 9		54.05		54.11	54.22	53.29		1.1M	-1.1%
Nov 8		54.65		57.57	57.99	54.38		1.5M	-4.46%
Nov 7		57.2		54	57.46	53.74		6.3M	6.34%
Nov 4		53.79		53.28	53.94	52.57		2.0M	3.32%
Nov 3		52.06		52.94	52.94	50.65		1.5M	-2.96%
Nov 2		53.65		60.16	60.16	53.62		1.9M	-10.42%
Nov 1		59.89		60.68	60.94	59.83		927K	-0.45%
Oct 31		60.16		59.58	60.43	59.37		1.1M	-0.13%
Oct 28		60.24		58.38	60.42	58.26		793K	3.43%
Oct 27		58.24		58.57	59.73	57.99		859K	0.36%
Oct 26		58.03		58.14	59.24	57.8		569K	-0.21%
Oct 25		58.15		56.29	58.2	56.29		698K	3.65%
Oct 24		56.1		56.01	56.41	55.41		756K	0.39%
Oct 21		55.88		53.88	55.98	53.38		832K	4.47%
Oct 20		53.49		54.7	55.6	53.33		687K	-2.44%
Oct 19		54.83		55.09	55.43	54.33		619K	-1.67%
Oct 18		55.76		56.09	56.72	55.44		1.2M	2.31%
Oct 17		54.5		53.68	54.68	53.4		1.3M	4.21%
Oct 14		52.3		54.23	54.61	52.19		871K	-2.21%
Oct 13		53.48		50.41	54.03	49.99		1.2M	2.85%
Oct 12		52		52.49	52.65	51.96		863K	-0.93%
Oct 11		52.49		53.62	53.72	51.99		882K	-2.47%
Oct 10		53.82		54.92	54.92	53.29		743K	-1.45%
Oct 7		54.61		56.61	56.61	54.35		856K	-5.4%
Oct 6		57.73		57.52	58.25	57.29		937K	0.21%
Oct 5		57.61		57.86	58.48	57.09		7.1M	-2.01%
Oct 4		58.79		57.56	58.88	57.3		2.0M	4.57%
Oct 3		56.22		54.81	56.65	54.6		1.3M	3.59%
Sep 30		54.27		55.45	56.13	54.18		1.3M	-1.79%
Sep 29		55.26		55.93	56.05	54.81		1.4M	-2.92%
Sep 28		56.92		55.34	57.28	55.11		892K	3.02%
Sep 27		55.25		56.2	56.73	54.66		732K	-0.34%
Sep 26		55.44		56.34	57.21	55.19		841K	-1.67%
Sep 23		56.38		56.45	56.79	55.43		1.2M	-0.72%
Sep 22		56.79		56.97	57.41	56.43		1.2M	-1.01%
Sep 21		57.37		58.84	59.48	57.35		703K	-1.86%
Sep 20		58.46		58.42	58.86	57.31		1.2M	-0.78%
Sep 19		58.92		58.01	59.21	57.85		1.1M	0.41%
Sep 16		58.68		58.96	58.96	58.06		1.7M	-1.25%
Sep 15		59.42		61.09	61.6	59.35		1.1M	-2.94%
Sep 14		61.22		61.71	62.13	60.41		1.1M	-0.75%
Sep 13		61.68		62.44	63.1	61.45		1.2M	-4.27%
Sep 12		64.43		63.41	64.44	63.34		931K	2.14%
Sep 9		63.08		61.8	63.23	61.8		785K	2.75%
Sep 8		61.39		61.1	61.66	60.58		1.3M	-1.44%
Sep 7		62.29		60.39	62.52	59.97		1.1M	3.44%
Sep 6		60.22		62.19	62.19	60.04		1.4M	-3.06%
Sep 2		62.12		63.82	64.02	61.81		809K	-1.08%
Sep 1		62.8		62.54	62.98	61.9		1.0M	-0.71%
Aug 31		63.25		64.53	64.77	62.67		1.6M	-1.03%
Aug 30		63.91		64.94	65.32	63.71		634K	-1.39%
Aug 29		64.81		65.27	65.85	64.72		599K	-1.8%
Aug 26		66		69.22	69.44	65.98		909K	-4.9%
Aug 25		69.4		68.49	69.42	67.68		664K	1.80%
Aug 24		68.17		66.96	68.25	66.96		670K	1.81%
Aug 23		66.96		67	67.89	66.94		573K	-0.43%
Aug 22		67.25		68.98	69	67.03		753K	-3.94%
Aug 19		70.01		70.53	70.82	69.88		1.0M	-2%
Aug 18		71.44		70.39	71.58	70.21		505K	1.18%
Aug 17		70.61		71.15	71.24	70.26		661K	-1.81%
Aug 16		71.91		71.12	72.09	70.86		664K	0.32%
Aug 15		71.68		71.56	72.24	71.07		670K	-0.08%
Aug 12		71.74		70.74	71.76	70.58		683K	2.02%
Aug 11		70.32		70.6	71.3	69.95		918K	0.46%
Aug 10		70		69.19	70.39	67.08		852K	2.79%
Aug 9		68.1		67.6	68.69	67.29		880K	-0.21%
Aug 8		68.24		68.45	69.11	67.86		985K	0.21%
Aug 5		68.1		67.32	69.24	65.5		1.6M	-3.13%
Aug 4		70.3		69.9	70.54	69.49		995K	0.82%
Aug 3		69.73		66.79	69.95	65.81		936K	1.72%
Aug 2		68.55		69.03	69.81	68.47		1.1M	-1.68%
Aug 1		69.72		68.52	69.98	68.12		1.2M	0.42%
Jul 29		69.43		67.19	69.68	66.59		1.2M	2.54%
Jul 28		67.71		65.84	67.74	65.53		631K	2.84%
Jul 27		65.84		64.61	66.17	64.49		817K	2.67%
Jul 26		64.13		64.07	64.17	63.54		894K	-0.08%
Jul 25		64.18		63.04	64.25	62.65		1.8M	1.63%
Jul 22		63.15		64.29	64.73	62.84		617K	-2.08%
Jul 21		64.49		63.14	64.5	63.09		743K	2.50%
Jul 20		62.92		60.92	63.12	60.9		615K	3.35%
Jul 19		60.88		59.37	60.98	59.21		685K	4.43%
Jul 18		58.3		59.1	59.39	57.99		687K	-0.65%
Jul 15		58.68		57.57	58.78	57.46		606K	3%
Jul 14		56.97		56.73	57.28	55.35		1.0M	-0.78%
Jul 13		57.42		56.39	57.64	55.72		685K	-0.17%
Jul 12		57.52		58.96	59.42	57.37		982K	-2.33%
Jul 11		58.89		59.27	59.53	58.26		923K	-1.46%
Jul 8		59.76		59.84	59.98	58.69		1.1M	-0.91%
Jul 7		60.31		58.95	60.54	58.07		1.5M	3.11%
Jul 6		58.49		58.79	58.97	57.77		868K	0.09%
Jul 5		58.44		56.79	58.44	56.03		866K	0.78%
Jul 1		57.99		58.21	58.76	56.86		977K	-0.41%
Jun 30		58.23		58.2	58.98	57.58		1.6M	-1.47%
Jun 29		59.1		59.13	59.21	57.8		938K	0.07%
Jun 28		59.06		60.36	60.92	58.81		1.2M	-1.84%
Jun 27		60.17		60.97	61.32	59.98		1.1M	-1.38%
Jun 24		61.01		60.23	61.16	59.92		1.6M	2.66%
Jun 23		59.43		58.91	59.67	58.16		1.4M	1.57%
Jun 22		58.51		58.26	59.15	57.5		1.3M	-0.56%
Jun 21		58.84		58.49	59.2	58.42		1.1M	2.35%
Jun 17		57.49		56.26	57.75	55.85		2.0M	2.57%
Jun 16		56.05		58.56	58.56	55.65		1.5M	-6.26%
Jun 15		59.79		59.76	60.71	58.52		1.8M	1.06%
Jun 14		59.16		59.86	60.29	58.67		908K	-0.34%
Jun 13		59.36		60.87	61.46	59.03		1.2M	-5.05%
Jun 10		62.52		63.91	63.91	62.34		1.5M	-3.87%
Jun 9		65.04		66.65	66.96	65.02		1.1M	-3.14%
Jun 8		67.15		68.47	68.63	66.98		630K	-2.36%
Jun 7		68.77		67.63	68.92	67.05		535K	0.61%
Jun 6		68.35		69.38	69.73	68.15		829K	-0.41%
Jun 3		68.63		69.12	69.48	67.9		747K	-2.24%
Jun 2		70.2		67.29	70.27	66.87		1.1M	4.40%
Jun 1		67.24		68.63	69.06	66.8		979K	-1.19%
May 31		68.05		69	69.2	67.54		2.4M	-1.7%
May 27		69.23		67.64	69.27	67.64		1.1M	3.11%
May 26		67.14		65.47	67.5	65.47		1.0M	2.43%
May 25		65.55		65.12	66.52	64.86		1.5M	-0.02%
May 24		65.56		66.34	66.78	64.78		1.6M	-2.15%
May 23		67		66.27	67.43	64.85		1.4M	2.71%
May 20		65.23		65.65	66.15	63.25		1.3M	0.31%
May 19		65.03		64.33	65.9	64.3		1.2M	0.42%
May 18		64.76		66.18	66.69	64.34		1.1M	-3.79%
May 17		67.31		66.71	67.39	65.74		840K	3.08%
May 16		65.3		65.33	66.31	64.66		937K	-0.94%
May 13		65.92		63.27	66.22	63.27		1.3M	5.17%
May 12		62.68		60.58	63.36	60.27		1.9M	1.87%
May 11		61.53		61.17	63.46	60.93		1.8M	-0.58%
May 10		61.89		63.45	63.79	60.51		1.5M	-0.11%
May 9		61.96		62.87	63.6	61.76		1.3M	-3.31%
May 6		64.08		62.39	65.68	59.89		1.7M	1.28%
May 5		63.27		67.96	68.69	62		1.5M	-9.56%
May 4		69.96		67.04	70.14	66.35		1.8M	4.15%
May 3		67.17		67.05	68.03	66.68		666K	-0.07%
May 2		67.22		66.51	67.52	65.07		853K	0.78%
Apr 29		66.7		67.46	68.47	66.57		955K	-1.84%
Apr 28		67.95		66.93	68.31	65.99		783K	2.86%
Apr 27		66.06		65.76	66.95	65.46		702K	0.64%
Apr 26		65.64		67.9	68.18	65.61		562K	-4.13%
Apr 25		68.47		66.04	68.51	65.57		648K	3.13%
Apr 22		66.39		68.58	68.92	66.31		555K	-3.71%
Apr 21		68.95		70.68	71.45	68.61		545K	-2%
Apr 20		70.36		69.92	70.88	69.35		547K	1.51%
Apr 19		69.31		66.93	69.39	66.9		530K	3.36%
Apr 18		67.06		67.4	67.66	66.23		647K	-0.61%
Apr 14		67.47		69.64	69.95	67.42		876K	-2.74%
Apr 13		69.37		69.46	70	69		806K	-0.32%
Apr 12		69.59		71.8	72.16	69.17		791K	-1.79%
Apr 11		70.86		71.39	71.81	70.11		1.3M	-1.73%
Apr 8		72.11		72.48	72.73	71.59		852K	-0.72%
Apr 7		72.63		70.46	73.17	70.46		1.3M	2.35%
Apr 6		70.96		71.99	72.03	69.36		1.7M	-3.13%
Apr 5		73.25		74.17	74.87	72.88		1.3M	-1.82%
Apr 4		74.61		73.1	74.69	73		1.1M	2.51%
Apr 1		72.78		72.5	72.98	71.72		1.3M	0.89%
Mar 31		72.14		72.92	73.39	72.11		1.1M	-1.06%
Mar 30		72.91		73.04	73.47	72.33		801K	-0.88%
Mar 29		73.56		73.07	73.69	72.41		670K	2.38%
Mar 28		71.85		71.53	71.89	70.18		762K	0.35%
Mar 25		71.6		71.39	72	70.9		796K	0.65%
Mar 24		71.14		70.01	71.16	69.08		992K	2.40%
Mar 23		69.47		70.7	70.7	69.4		610K	-2.54%
Mar 22		71.28		70.91	71.93	70.66		799K	0.71%
Mar 21		70.78		71.28	71.5	69.85		1.8M	-1.43%
Mar 18		71.81		69.02	71.95	69.02		2.2M	2.44%
Mar 17		70.1		67.53	70.21	67.01		1.3M	2.68%
Mar 16		68.27		67.35	68.89	66.39		1.5M	3.10%
Mar 15		66.22		65.1	66.38	64.82		900K	3.10%
Mar 14		64.23		65.82	65.97	63.7		1.3M	-1.89%
Mar 11		65.47		67.57	67.74	65.41		927K	-1.71%
Mar 10		66.61		66.04	67.16	65.36		914K	-1.62%
Mar 9		67.71		66.21	67.96	65.63		1.4M	5.09%
Mar 8		64.43		63.41	66.16	62.88		1.6M	1.40%
Mar 7		63.54		66.58	66.95	63.51		2.0M	-4.42%
Mar 4		66.48		67.6	68.11	66.11		1.7M	-2.31%
Mar 3		68.05		70.09	70.35	67.81		2.3M	-1.96%
Mar 2		69.41		68.96	69.91	68.6		2.2M	1.03%
Mar 1		68.7		69.3	70.23	68.1		1.7M	-1.51%
Feb 28		69.75		68.75	70.63	68.63		1.8M	-0.2%
Feb 25		69.89		67.92	69.97	67.15		1.6M	3.43%
Feb 24		67.57		63.07	67.63	62.32		3.3M	4.47%
Feb 23		64.68		67.63	68.26	64.41		1.4M	-3.56%
Feb 22		67.07		67.88	68.86	66.74		1.7M	-1.87%
Feb 18		68.35		67.93	69.36	67.69		1.8M	0.43%
Feb 17		68.06		69.01	69.01	67.56		2.2M	-0.77%
Feb 16		68.59		67.66	68.99	67.03		1.9M	0.34%
Feb 15		68.36		67.17	68.49	66.71		1.4M	3.81%
Feb 14		65.85		66.77	67.8	65		1.3M	-0.86%
Feb 11		66.42		68.81	70.34	65.94		2.2M	-3.08%
Feb 10		68.53		69.13	72.59	67.55		2.5M	-4.09%
Feb 9		71.45		71.7	72.94	70.3		2.6M	-0.21%
Feb 8		71.6		70.54	71.83	69.74		1.7M	1.70%
Feb 7		70.4		71.06	71.58	69.87		2.1M	-0.1%
Feb 4		70.47		70.27	71.44	69.38		2.3M	-0.38%
Feb 3		70.74		71.69	72.47	70.53		1.4M	-2.96%
Feb 2		72.9		73.31	73.71	72.38		1.4M	-0.11%
Feb 1		72.98		72.79	73.15	71		1.4M	1.14%
Jan 31		72.16		70.54	72.74	70.54		2.2M	2.70%
Jan 28		70.26		67.61	70.31	66.18		2.3M	4.66%
Jan 27		67.13		69.75	70.63	66.53		2.1M	-1.89%
Jan 26		68.42		71.75	72.64	67.56		2.1M	-2.77%
Jan 25		70.37		71.11	72.12	69.26		2.0M	-2.96%
Jan 24		72.52		69.7	72.73	67.56		2.2M	2.69%
Jan 21		70.62		72.34	73.41	70.57		1.2M	-2.81%
Jan 20		72.66		74.5	75.68	72.49		1.1M	-1.73%
Jan 19		73.94		75.3	76.49	73.86		1.6M	-1.12%
Jan 18		74.78		74.35	75.85	73.46		1.9M	-1.5%
Jan 14		75.92		75.42	77.27	74.71		1.4M	-0.03%
Jan 13		75.94		79.79	79.96	75.65		2.1M	-4.07%
Jan 12		79.16		80.08	80.99	78.73		871K	-0.42%
Jan 11		79.49		78.9	79.56	76.86		1.2M	0.91%
Jan 10		78.77		77.98	78.82	76.2		1.5M	-0.47%
Jan 7		79.14		81.6	82.06	78.92		1.4M	-3.52%
Jan 6		82.03		81.4	83.03	80.51		1.3M	0.51%
Jan 5		81.61		84.62	85.05	81.56		1.1M	-4.11%
Jan 4		85.11		86.75	86.95	83.99		1.4M	-1.81%
Jan 3		86.68		87.45	88.06	86.1		774K	-0.58%
Dec 31		87.19		87.31	88.08	87.14		406K	-0.35%
Dec 30		87.5		87.51	88.67	87.36		416K	0.11%
Dec 29		87.4		87.73	87.86	86.85		485K	-0.38%
Dec 28		87.73		88.7	88.9	87.6		490K	-1.04%
Dec 27		88.65		86.57	88.89	86.57		597K	2.95%
Dec 23		86.11		86.03	86.82	85.88		835K	0.27%
Dec 22		85.88		86.36	86.71	84.95		830K	-0.53%
Dec 21		86.34		84.61	86.38	83.68		994K	3.17%
Dec 20		83.69		83.74	84.68	82		1.1M	-2.04%
Dec 17		85.43		84.93	86.95	83.87		3.0M	0.78%
Dec 16		84.77		87.5	88.6	84.17		1.7M	-2.76%
Dec 15		87.18		84.5	87.24	83.04		1.1M	3.95%
Dec 14		83.87		85.02	85.55	82.63		1.0M	-2.56%
Dec 13		86.07		86.09	86.68	84.54		973K	-0.02%
Dec 10		86.09		87.67	88.34	85.28		904K	-0.94%
Dec 9		86.91		87.95	89.3	86.79		747K	-1.65%
Dec 8		88.37		87.5	88.62	86.91		774K	0.88%
Dec 7		87.6		84.83	87.69	84.58		1.3M	4.91%
Dec 6		83.5		84.43	84.61	82.5		1.9M	-0.32%
Dec 3		83.77		86.92	87.47	82.79		2.0M	-2.92%
Dec 2		86.29		83.97	86.82	83.67		1.1M	2.71%
Dec 1		84.01		87.62	88.21	83.94		1.9M	-2.17%
Nov 30		85.87		86.35	87.37	85.52		2.7M	-0.76%
Nov 29		86.53		84.58	86.74	83.78		1.3M	3.74%
Nov 26		83.41		85.03	85.89	82.94		719K	-3.27%
Nov 24		86.23		85.61	86.48	84.38		1.3M	0.47%
Nov 23		85.83		86.24	86.24	83.95		1.3M	-1.25%
Nov 22		86.92		88.83	89.79	86.88		1.3M	-1.95%
Nov 19		88.65		87.99	89.32	87.68		1.1M	0.97%
Nov 18		87.8		88.62	88.62	86.75		922K	-0.96%
Nov 17		88.65		89.28	89.59	87.86		769K	-0.71%
Nov 16		89.28		86.91	89.53	86.91		1.1M	2.26%
Nov 15		87.31		86.98	87.86	86.82		889K	0.72%
Nov 12		86.69		85.89	86.77	85.04		888K	1.45%
Nov 11		85.45		85.84	86.75	84.92		896K	-0.01%
Nov 10		85.46		88.19	88.61	84.93		1.3M	-3.33%
Nov 9		88.4		88.67	90.19	87.44		1.2M	-0.86%
Nov 8		89.17		87.66	89.74	87		1.5M	3.23%
Nov 5		86.38		87.01	87.27	85.46		1.2M	-0.27%
Nov 4		86.61		91.16	91.96	86.07		1.2M	-1.72%
Nov 3		88.13		88.46	88.64	87.16		944K	-0.34%
Nov 2		88.43		87.6	89.31	87.08		832K	1.35%
Nov 1		87.25		87.41	88.2	86.73		1.1M	-0.14%
Oct 29		87.37		87.01	88.14	86.78		619K	-0.38%
Oct 28		87.7		86	87.74	85.92		696K	2.30%
Oct 27		85.73		86.51	86.97	85.7		623K	-0.79%
Oct 26		86.41		87.32	87.87	86.36		497K	-0.62%
Oct 25		86.95		87.31	88.1	86.47		1.0M	-0.2%
Oct 22		87.12		87.79	88.63	86.99		680K	-0.65%
Oct 21		87.69		86.44	87.74	86.2		544K	1.36%
Oct 20		86.51		86.96	87	85.8		579K	-0.61%
Oct 19		87.04		85.76	87.33	85.69		790K	2.16%
Oct 18		85.2		84.5	85.34	84.2		532K	0.32%
Oct 15		84.93		84.64	85.38	84.27		880K	1.57%
Oct 14		83.62		82.12	83.8	82.1		723K	3.12%
Oct 13		81.09		81.25	81.88	80.7		629K	0.51%
Oct 12		80.68		81.08	81.77	80.43		763K	0.37%
Oct 11		80.38		81.49	81.78	80.34		740K	-1.89%
Oct 8		81.93		83	83.24	81.88		638K	-1.17%
Oct 7		82.9		82.5	83.63	82.5		603K	1.27%
Oct 6		81.86		81.68	81.91	80.19		902K	-0.55%
Oct 5		82.31		81.86	83.3	81.47		1.0M	1.16%
Oct 4		81.37		83.81	83.81	81.01		1.0M	-3.29%
Oct 1		84.14		82.66	84.51	81.94		1.4M	2.30%
Sep 30		82.25		84.8	85.1	82.23		1.5M	-2.44%
Sep 29		84.31		84.62	85.42	84.08		1.3M	-0.06%
Sep 28		84.36		85.68	86.15	83.68		1.4M	-2.62%
Sep 27		86.63		87.45	87.61	86.02		1.9M	-1.22%
Sep 24		87.7		88.75	89.43	87.54		1.6M	-2.11%
Sep 23		89.59		88.34	90.48	88.34		1.5M	-1.05%
Sep 22		90.54		89.58	91	89.44		685K	1.76%
Sep 21		88.97		90	90.22	88.31		846K	-0.16%
Sep 20		89.11		89.05	89.53	87.62		1.9M	-1.63%
Sep 17		90.59		91.49	91.63	89.5		2.8M	-1.48%
Sep 16		91.95		91.75	92.07	91		926K	0.05%
Sep 15		91.9		91.75	92.05	90.97		1.1M	0.65%
Sep 14		91.31		91.8	92.67	90.96		921K	-0.54%
Sep 13		91.81		94.47	94.64	91.07		1.1M	-2.2%
Sep 10		93.88		94.12	94.83	93.55		848K	0.25%
Sep 9		93.65		94.09	94.71	93.62		1.1M	-0.27%
Sep 8		93.9		94.1	94.23	92.53		1.4M	-0.72%
Sep 7		94.58		94.71	95.22	93.98		1.2M	-0.3%
Sep 3		94.86		94.41	95.95	93.93		1.4M	0.53%
Sep 2		94.36		94.4	95	94.04		1.8M	0.65%
Sep 1		93.75		94.31	94.79	93.57		2.3M	-0.5%
Aug 31		94.22		95.77	96.17	94.05		1.7M	-1.57%
Aug 30		95.72		96.14	96.49	95.33		683K	0.01%
Aug 27		95.71		94.53	96.38	94.49		996K	1.43%
Aug 26		94.36		94	94.77	93.5		838K	0.16%
Aug 25		94.21		92.51	94.23	92.3		852K	1.67%
Aug 24		92.66		92.15	93.07	91.96		1.1M	0.62%
Aug 23		92.09		90.74	92.46	90.59		1.0M	1.66%
Aug 20		90.59		89	90.76	88.69		1.1M	1.87%
Aug 19		88.93		88.25	89.43	86.96		1.9M	0.16%
Aug 18		88.79		88.5	89.95	88.21		1.3M	0.21%
Aug 17		88.6		89.46	89.96	87.89		1.2M	-1.64%
Aug 16		90.08		88.89	90.25	88.27		1.1M	1.33%
Aug 13		88.9		88.69	89.1	88.09		831K	0.33%
Aug 12		88.61		88.98	89.19	88.1		892K	-0.54%
Aug 11		89.09		89	89.46	88.39		940K	0.11%
Aug 10		88.99		89.26	89.88	88.53		907K	-0.21%
Aug 9		89.18		89.17	89.83	88.44		908K	-0.2%
Aug 6		89.36		89.74	90.25	87.94		1.1M	-0.07%
Aug 5		89.42		87.14	89.62	86.07		1.7M	3.10%
Aug 4		86.73		86.54	87.08	85.35		1.0M	1.07%
Aug 3		85.81		85.44	86.06	84.39		1.1M	0.59%
Aug 2		85.31		86.68	86.84	85.2		753K	-0.22%
Jul 30		85.5		84.9	85.72	84.58		891K	0.01%
Jul 29		85.49		84.7	86.14	84.5		757K	1.63%
Jul 28		84.12		82.46	84.54	82.22		733K	1.98%
Jul 27		82.49		82.7	83.09	81.1		668K	-0.89%
Jul 26		83.23		83.58	83.8	82.54		477K	-0.26%
Jul 23		83.45		82.87	83.75	82.34		642K	1.36%
Jul 22		82.33		82.81	82.88	81.95		484K	-0.13%
Jul 21		82.44		81.12	82.45	80.96		658K	2.17%
Jul 20		80.69		79.06	81.43	78.69		940K	2.52%
Jul 19		78.71		77.94	79.07	77.77		956K	-0.64%
Jul 16		79.22		81.34	81.59	79.1		877K	-2.13%
Jul 15		80.94		81.96	82.24	80.34		651K	-1.77%
Jul 14		82.4		83.25	83.82	81.95		518K	-0.31%
Jul 13		82.66		84.05	84.22	82.55		650K	-1.65%
Jul 12		84.05		83.56	84.22	83.32		743K	0.95%
Jul 9		83.26		82.2	83.58	81.72		1.0M	2.17%
Jul 8		81.49		81.59	82.42	80.35		700K	-1.71%
Jul 7		82.91		82.61	83.39	81.68		610K	0.22%
Jul 6		82.73		82.54	82.8	82.18		1.0M	0.19%
Jul 2		82.57		82.99	82.99	82.14		570K	0.15%
Jul 1		82.45		81.8	82.47	81.61		669K	0.76%
Jun 30		81.83		82.7	82.88	81.53		952K	-1.09%
Jun 29		82.73		81.88	83	81.7		967K	1.31%
Jun 28		81.66		81.35	81.67	80.91		786K	0.75%
Jun 25		81.05		80.97	81.42	80.58		2.5M	0.70%
Jun 24		80.49		79.78	80.54	79.29		840K	1.58%
Jun 23		79.24		79.38	79.85	79.04		780K	-0.2%
Jun 22		79.4		78.75	79.55	78.36		680K	0.56%
Jun 21		78.96		78.05	79.47	77.29		1.1M	1.40%
Jun 18		77.87		78.09	78.6	76.82		2.9M	-0.42%
Jun 17		78.2		78.12	78.67	77.29		754K	-0.09%
Jun 16		78.27		78.29	78.89	77.51		819K	0.10%
Jun 15		78.19		78.81	78.81	77.85		827K	-0.76%
Jun 14		78.79		78.94	79.32	77.94		1.2M	0.23%
Jun 11		78.61		79.35	79.61	78.36		1.1M	-0.19%
Jun 10		78.76		78.28	78.93	77.46		706K	0.77%
Jun 9		78.16		78.9	78.9	78.12		679K	-0.28%
Jun 8		78.38		78.89	79.07	77.81		1.7M	0.20%
Jun 7		78.22		79.56	79.91	77.99		1.3M	-2%
Jun 4		79.82		78.13	80.07	78.06		1.2M	2.53%
Jun 3		77.85		77.59	78.26	77		1.2M	-0.74%
Jun 2		78.43		78.42	79.04	77.75		1.3M	0%
Jun 1		78.43		79	80.55	78.24		1.4M	0.82%
May 28		77.79		78.78	78.85	77.31		1.3M	-0.41%
May 27		78.11		78.63	78.63	77.53		2.5M	-0.06%
May 26		78.16		78.28	79.09	78.01		1.1M	-0.17%
May 25		78.29		77.91	78.87	77.88		1.4M	0.45%
May 24		77.94		77.22	78.32	76.98		846K	1.59%
May 21		76.72		77.17	78.13	76.53		1.5M	-0.05%
May 20		76.76		74.96	77.07	74.83		1.1M	2.66%
May 19		74.77		73.92	74.98	73.54		1.3M	-0.91%
May 18		75.46		76.31	76.63	75.43		1.4M	-1.01%
May 17		76.23		75.9	76.96	75.6		1.0M	-0.1%
May 14		76.31		75	76.69	74.59		1.5M	2.72%
May 13		74.29		73.98	75.27	73.42		1.5M	0.61%
May 12		73.84		75.18	76.19	73.79		1.6M	-3.44%
May 11		76.47		75.46	77.11	75.16		1.7M	-1.63%
May 10		77.74		78.79	79.16	77.42		1.3M	-2%
May 7		79.33		76.41	79.44	76.41		1.9M	4.49%
May 6		75.92		79.01	79.68	75.1		3.2M	-6.4%
May 5		81.11		80.76	81.91	79.91		1.6M	1.48%
May 4		79.93		80.5	80.57	78.58		1.3M	-1.56%
May 3		81.2		82.58	82.76	80.45		1.4M	-0.98%
Apr 30		82		82.88	83.43	81.53		1.2M	-1.98%
Apr 29		83.66		84.15	84.27	83.06		1.5M	0.24%
Apr 28		83.46		83.44	83.89	82.7		578K	-0.71%
Apr 27		84.06		84.6	84.71	83.33		861K	-0.07%
Apr 26		84.12		83	84.34	82.74		1.3M	1.91%
Apr 23		82.54		81.71	82.99	81.71		783K	1.48%
Apr 22		81.34		81	82.35	80.32		997K	0.42%
Apr 21		81		79.06	81.05	78.91		844K	1.99%
Apr 20		79.42		80.37	80.75	78.6		858K	-1.91%
Apr 19		80.97		81.29	82.07	80.33		1.0M	-1.22%
Apr 16		81.97		82.62	83.07	81.67		1.4M	-0.1%
Apr 15		82.05		81.49	82.96	81.35		1.6M	1.12%
Apr 14		81.14		81.36	82.68	80.84		845K	-0.61%
Apr 13		81.64		81.36	82.5	80.91		1.3M	0.42%
Apr 12		81.3		79.89	81.34	79.85		1.0M	1.12%
Apr 9		80.4		80.01	80.78	79.71		1.2M	0%
Apr 8		80.4		81.19	81.26	80.07		2.4M	0.83%
Apr 7		79.74		82.76	82.83	79.66		1.9M	-3.84%
Apr 6		82.92		84.26	84.86	82.29		2.8M	-0.98%
Apr 5		83.74		83.01	84.76	82.22		3.2M	3.72%
Apr 1		80.74		79.14	81.09	78		3.0M	3.79%
Mar 31		77.79		77.17	78.67	76.84		2.0M	2.30%
Mar 30		76.04		76.35	77.64	75.5		1.9M	1.01%
Mar 29		75.28		74.03	75.85	73.45		1.8M	0.78%
Mar 26		74.7		72.79	74.74	72.43		998K	3.33%
Mar 25		72.29		70.44	72.68	69.29		1.4M	1.92%
Mar 24		70.93		71.69	71.97	70.74		1.2M	-0.37%
Mar 23		71.19		75	75.21	70.77		1.4M	-5.31%
Mar 22		75.18		74.87	75.81	74.11		2.2M	0.67%
Mar 19		74.68		74.41	75.34	73.6		2.8M	0.08%
Mar 18		74.62		75.34	76.75	74.6		1.5M	-2.7%
Mar 17		76.69		74.97	76.77	74.43		1.1M	1.31%
Mar 16		75.7		75.82	76.38	75.12		1.3M	0.29%
Mar 15		75.48		74.65	75.48	74.03		980K	2.18%
Mar 12		73.87		73.05	74	72.6		780K	-0.48%
Mar 11		74.23		72.11	74.55	72.11		1.1M	4.74%
Mar 10		70.87		70.79	71.98	70.46		1.7M	0.71%
Mar 9		70.37		70.81	71.99	69.86		1.8M	1.19%
Mar 8		69.54		71	71.74	69.42		1.9M	-1.6%
Mar 5		70.67		71.25	71.48	66.95		2.7M	0.43%
Mar 4		70.37		73.4	73.94	68.75		2.2M	-5.01%
Mar 3		74.08		74.56	75.49	73.23		1.2M	-1.97%
Mar 2		75.57		76.96	77.69	75.53		1.4M	-2.57%
Mar 1		77.56		75.22	77.63	74.89		1.4M	4.61%
Feb 26		74.14		73.81	74.73	72.96		1.5M	0.68%
Feb 25		73.64		75.68	75.96	73.15		1.6M	-3.17%
Feb 24		76.05		73	76.27	72.72		1.6M	3.29%
Feb 23		73.63		71.13	73.87	69.08		2.5M	1.53%
Feb 22		72.52		72.69	73.16	71.85		1.1M	-0.64%
Feb 19		72.99		73.25	74.35	72.8		1.3M	0.68%
Feb 18		72.5		71.95	72.81	71.56		1.4M	0.03%
Feb 17		72.48		74.54	74.77	71.93		1.3M	-3.58%
Feb 16		75.17		74.82	76.5	74.76		1.5M	1.62%
Feb 12		73.97		72.48	74.05	72.12		1.2M	1.27%
Feb 11		73.04		73.79	74.9	71.71		1.6M	-1.28%
Feb 10		73.99		75.01	75.7	73.77		1.2M	-0.98%
Feb 9		74.72		74.28	74.79	73.44		1.1M	0.99%
Feb 8		73.99		73.17	74	72.85		1.3M	2.38%
Feb 5		72.27		71.65	72.65	71.43		1.3M	1.18%
Feb 4		71.43		71	71.85	70.5		1.1M	1.18%
Feb 3		70.6		71.68	71.82	70.13		1.3M	-0.3%
Feb 2		70.81		72.1	72.22	69.88		1.7M	4.56%
Feb 1		67.72		67.11	68.01	66.09		1.3M	2.75%
Jan 29		65.91		67.52	67.64	65.37		2.1M	-2.54%
Jan 28		67.63		67.9	68.84	67.5		1.9M	1.47%
Jan 27		66.65		68.2	68.48	65.65		1.5M	-4.33%
Jan 26		69.67		71.02	71.22	69.42		1.1M	-1.68%
Jan 25		70.86		72.41	72.41	69.98		1.6M	0.14%
Jan 22		70.76		69.79	70.88	69.12		1.5M	0.64%
Jan 21		70.31		72.8	72.8	69.71		2.9M	-1.55%
Jan 20		71.42		70.26	71.67	69.24		53.1M	3.22%
Jan 19		69.19		68.89	71.99	68.87		4.1M	-0.39%
Jan 15		69.46		69.55	70.21	68.22		1.0M	-0.59%
Jan 14		69.87		72.56	72.56	69.74		2.0M	-0.21%
Jan 13		70.02		71.69	71.91	69.72		1.5M	-2.63%
Jan 12		71.91		72.99	73.9	71.79		1.2M	-1.6%
Jan 11		73.08		70.95	73.15	70.35		878K	1.05%
Jan 8		72.32		74	74	71.32		990K	0.67%
Jan 7		71.84		68.77	71.96	68.49		1.2M	5.01%
Jan 6		68.41		69.35	69.47	67.51		1.7M	2.33%
Jan 5		66.85		65.95	68.15	65.95		1.4M	0.84%
Jan 4		66.29		67.58	67.75	65.28		924K	-0.72%
Dec 31		66.77		66.51	67.27	65.93		699K	0.66%
Dec 30		66.33		66.23	67.23	66.14		586K	0.85%
Dec 29		65.77		67.2	67.93	65.51		473K	-0.99%
Dec 28		66.43		67.59	67.86	66.4		479K	-0.33%
Dec 24		66.65		66.88	66.88	66.12		149K	0.11%
Dec 23		66.58		66.46	67	66.03		384K	0.60%
Dec 22		66.18		66.72	67.48	65.74		573K	-0.68%
Dec 21		66.63		65.03	66.64	64.37		716K	0.73%
Dec 18		66.15		66.75	67.03	65.55		2.4M	0.27%
Dec 17		65.97		65.94	66.2	65.42		959K	0.53%
Dec 16		65.62		65.93	66.04	65.03		934K	0.49%
Dec 15		65.3		65.35	65.7	64.11		783K	1.02%
Dec 14		64.64		63.87	65.24	63.47		1.1M	2.86%
Dec 11		62.84		62.36	63.26	61.96		726K	0.74%
Dec 10		62.38		62.91	62.91	61.74		772K	-1.36%
Dec 9		63.24		63.24	64.13	62.74		1.2M	0.22%
Dec 8		63.1		63.36	63.9	62.64		1.1M	0.03%
Dec 7		63.08		63.23	63.84	62.41		554K	0.10%
Dec 4		63.02		61.34	63.3	61.01		779K	3.29%
Dec 3		61.01		60.93	61.99	60.7		648K	0.56%
Dec 2		60.67		60.73	61.27	60.12		891K	-0.1%
Dec 1		60.73		60.28	61.46	60.01		1.8M	1.44%
Nov 30		59.87		60.2	60.26	59		1.2M	-0.96%
Nov 27		60.45		59.77	60.49	59.44		563K	1.78%
Nov 25		59.39		60.32	60.51	59.09		650K	-1.98%
Nov 24		60.59		59.68	61.09	59.24		1.1M	2.76%
Nov 23		58.96		59	59.51	58.12		691K	1.11%
Nov 20		58.31		57.8	58.56	57.41		943K	0.99%
Nov 19		57.74		56.52	57.8	56.01		689K	1.57%
Nov 18		56.85		57.31	57.6	56.33		1.4M	-0.8%
Nov 17		57.31		57.77	58.15	57.13		1.2M	-2.18%
Nov 16		58.59		59	59.02	57.53		1.1M	0.83%
Nov 13		58.11		57.64	58.3	57.1		1.0M	2.14%
Nov 12		56.89		56.88	57.61	56.26		1.6M	-0.89%
Nov 11		57.4		58.54	60	57.08		820K	-1.46%
Nov 10		58.25		57.66	58.34	56.94		851K	1.23%
Nov 9		57.54		58.67	60.32	57.24		1.6M	2.75%
Nov 6		56		56.32	56.37	55.22		951K	0.30%
Nov 5		55.83		54.73	58.25	53.4		2.0M	5.28%
Nov 4		53.03		52.08	53.25	50.51		1.1M	0.66%
Nov 3		52.68		51.65	53.18	51.49		1.8M	3.82%
Nov 2		50.74		49.13	50.79	48.58		1.1M	5.42%
Oct 30		48.13		48.38	49.57	47.19		1.3M	-0.72%
Oct 29		48.48		47.74	48.97	47.24		876K	1.25%
Oct 28		47.88		49.49	49.55	47.76		662K	-5.49%
Oct 27		50.66		49.56	51.1	49.23		1.7M	2.90%
Oct 26		49.23		49.27	49.67	48.51		764K	-1.7%
Oct 23		50.08		51.14	51.31	49.37		1.2M	-1.69%
Oct 22		50.94		51.01	51.79	50.01		1.5M	0.39%
Oct 21		50.74		52.22	52.96	50.61		971K	-2.27%
Oct 20		51.92		52.51	52.89	51.83		569K	-0.1%
Oct 19		51.97		52.41	53.2	51.76		734K	-0.71%
Oct 16		52.34		52.66	53.29	52.2		798K	0.10%
Oct 15		52.29		50.06	52.59	49.58		1.4M	3.46%
Oct 14		50.54		51.89	52.35	50.51		546K	-2.28%
Oct 13		51.72		52	52.64	51.64		725K	-1.13%
Oct 12		52.31		51.62	52.61	51.4		637K	1.81%
Oct 9		51.38		51.52	52.09	51.27		777K	0.55%
Oct 8		51.1		50.92	51.59	50.83		788K	1.17%
Oct 7		50.51		49.72	50.67	49.51		1.5M	3.23%
Oct 6		48.93		50.72	50.88	48.88		1.2M	-3.53%
Oct 5		50.72		49.71	51.13	49.69		905K	2.82%
Oct 2		49.33		47.97	49.62	47.51		646K	0.94%
Oct 1		48.87		48.76	49.68	48.63		895K	0.35%
Sep 30		48.7		49	49.85	48.49		1.1M	-0.45%
Sep 29		48.92		48.62	49.21	48.22		876K	0.45%
Sep 28		48.7		48.8	49.19	48.55		903K	1.78%
Sep 25		47.85		47.01	47.85	46.78		2.1M	1.64%
Sep 24		47.08		47.36	47.61	46.82		1.6M	-1.18%
Sep 23		47.64		49.25	49.25	47.64		759K	-1.87%
Sep 22		48.55		48.26	48.75	47.96		851K	1.57%
Sep 21		47.8		48.29	48.37	47.27		847K	-3.14%
Sep 18		49.35		50.21	50.35	48.83		2.0M	-0.88%
Sep 17		49.79		50.24	50.72	49.65		884K	-2.96%
Sep 16		51.31		52.55	52.73	51.24		859K	-1.48%
Sep 15		52.08		51.12	52.21	50.84		632K	3.27%
Sep 14		50.43		50.48	50.84	50.03		661K	0.54%
Sep 11		50.16		49.76	50.8	49.32		726K	2.03%
Sep 10		49.16		50.51	50.78	49.04		782K	-1.9%
Sep 9		50.11		49.83	50.36	49.57		881K	1.97%
Sep 8		49.14		49.02	50.01	48.51		1.0M	-1.64%
Sep 4		49.96		51.04	51.53	49.07		915K	-1.85%
Sep 3		50.9		54.13	54.13	50.66		1.2M	-6.28%
Sep 2		54.31		53.78	54.51	52.96		728K	1.69%
Sep 1		53.41		52.67	53.47	52.1		541K	1.91%
Aug 31		52.41		52.38	52.75	51.94		901K	0.75%
Aug 28		52.02		52	52.19	51.6		618K	-0.04%
Aug 27		52.04		52.76	52.76	51.55		702K	-1.06%
Aug 26		52.6		53.06	53.73	52.5		667K	0.06%
Aug 25		52.57		52.09	52.62	51.79		713K	0.73%
Aug 24		52.19		51.02	52.23	50.7		1.8M	2.94%
Aug 21		50.7		50.34	51.04	50.27		1.1M	0.12%
Aug 20		50.64		50.11	50.81	50		682K	-0.04%
Aug 19		50.66		51.65	51.66	50.6		1.2M	-2.13%
Aug 18		51.76		51	51.96	50.9		1.4M	1.83%
Aug 17		50.83		50.61	51.32	50.4		785K	0.89%
Aug 14		50.38		49.76	50.77	48.72		986K	0.64%
Aug 13		50.06		49.16	50.49	49.08		1.2M	1.11%
Aug 12		49.51		48.23	49.59	47.96		1.1M	3.23%
Aug 11		47.96		48.54	48.93	47.86		1.3M	-0.93%
Aug 10		48.41		49.28	49.48	48.23		1.0M	-1.55%
Aug 7		49.17		48.86	49.39	48.45		1.2M	0.24%
Aug 6		49.05		47.41	50.29	47.41		2.6M	6.82%
Aug 5		45.92		45.82	46.15	45.28		1.9M	1.75%
Aug 4		45.13		45.46	45.63	44.78		842K	-0.9%
Aug 3		45.54		45.11	45.63	44.86		1.1M	2.31%
Jul 31		44.51		45.69	45.79	44.35		1.6M	-2.26%
Jul 30		45.54		44.88	45.64	44.5		558K	-0.07%
Jul 29		45.57		44.76	45.75	44.76		713K	1.90%
Jul 28		44.72		45.07	45.49	44.69		674K	-0.75%
Jul 27		45.06		44.03	45.21	43.92		588K	2.34%
Jul 24		44.03		44.95	45.04	43.93		790K	-2.82%
Jul 23		45.31		44.43	45.77	44.43		1.3M	1.96%
Jul 22		44.44		44.67	45.1	44.17		866K	-0.89%
Jul 21		44.84		44.9	45.44	44.45		1.1M	1.08%
Jul 20		44.36		43.93	44.45	43.78		569K	0.93%
Jul 17		43.95		43.72	44.38	43.59		432K	1.01%
Jul 16		43.51		44.14	44.14	43.22		452K	-1.81%
Jul 15		44.31		43.81	44.45	43.43		872K	3.07%
Jul 14		42.99		41.52	43.07	41.34		880K	3.19%
Jul 13		41.66		42.88	43.2	41.65		927K	-2.07%
Jul 10		42.54		42.54	42.76	42.08		550K	0.38%
Jul 9		42.38		42.56	42.71	41.69		923K	-0.05%
Jul 8		42.4		42.17	43.29	41.71		811K	0.86%
Jul 7		42.04		43.03	43.75	41.98		854K	-3.2%
Jul 6		43.43		43.54	43.89	42.99		824K	2.14%
Jul 2		42.52		43.54	44.15	42.31		989K	-0.54%
Jul 1		42.75		43.17	43.5	42.69		679K	-1.02%
Jun 30		43.19		42.57	43.44	42.4		755K	1.29%
Jun 29		42.64		42.92	43.22	42.13		1.1M	0.64%
Jun 26		42.37		42.96	43.16	42.05		1.9M	-1.85%
Jun 25		43.17		42.42	43.19	41.79		634K	1.17%
Jun 24		42.67		43.68	43.68	42.24		823K	-2.27%
Jun 23		43.66		43.89	43.89	43.3		1.7M	0.83%
Jun 22		43.3		43	43.49	42.32		563K	0.70%
Jun 19		43		43.58	44.04	42.52		1.6M	0%
Jun 18		43		42.8	43.28	42		808K	-0.05%
Jun 17		43.02		43.26	43.56	42.65		808K	0.02%
Jun 16		43.01		43.92	43.92	42.03		1.1M	1.85%
Jun 15		42.23		40.11	42.36	39.71		953K	2.67%
Jun 12		41.13		42.67	42.68	40.25		2.0M	0.37%
Jun 11		40.98		42.23	42.8	40.84		2.1M	-6.84%
Jun 10		43.99		44.1	44.72	43.13		1.3M	0.16%
Jun 9		43.92		44.1	44.98	43.25		1.6M	-2.79%
Jun 8		45.18		44.8	45.26	44.17		1.4M	0.13%
Jun 5		45.12		44.67	45.33	43.6		2.2M	4.78%
Jun 4		43.06		42.04	43.16	41.82		1.6M	1.99%
Jun 3		42.22		40.88	42.34	40.55		2.0M	4.56%
Jun 2		40.38		40.32	40.96	39.88		882K	0.77%
Jun 1		40.07		39.33	40.3	38.87		945K	2.43%
May 29		39.12		40.57	40.78	38.75		2.4M	-6.83%
May 28		41.99		42.59	43.56	41.74		1.4M	-1.29%
May 27		42.54		41.81	42.64	41.33		996K	3.20%
May 26		41.22		40.6	41.84	39.6		1.7M	4.81%
May 22		39.33		39.37	39.69	38.73		514K	-0.13%
May 21		39.38		39.4	39.87	38.91		922K	-0.38%
May 20		39.53		39.82	40.87	38.53		1.4M	0.74%
May 19		39.24		38.62	40.15	38.2		2.3M	1.55%
May 18		38.64		36.63	38.79	35.89		1.4M	9.15%
May 15		35.4		34.56	35.42	34.56		884K	1.49%
May 14		34.88		33.84	34.95	33.11		1.8M	1.48%
May 13		34.37		35.16	36.08	33.83		740K	-3.18%
May 12		35.5		37.37	37.37	35.45		807K	-4.34%
May 11		37.11		35.97	37.45	35.25		1.4M	0.30%
May 8		37		37.39	37.63	36.08		1.0M	1.51%
May 7		36.45		33.45	36.98	32.49		1.8M	14.41%
May 6		31.86		33.51	33.53	31.67		1.3M	-2.95%
May 5		32.83		32.64	33.42	32.26		1.4M	2.24%
May 4		32.11		32.49	32.96	31.65		2.0M	-2.28%
May 1		32.86		33.93	33.97	32.64		834K	-5.11%
Apr 30		34.63		35.14	35.47	34.45		1.3M	-3.02%
Apr 29		35.71		34.83	36.05	34.79		969K	4.32%
Apr 28		34.23		35.4	35.73	34.23		876K	-0.35%
Apr 27		34.35		32.97	34.54	32.79		792K	5.27%
Apr 24		32.63		33.2	33.35	32.01		826K	-0.85%
Apr 23		32.91		32.55	33.37	32.44		950K	2.27%
Apr 22		32.18		32.34	32.49	31.75		562K	1.58%
Apr 21		31.68		31.77	32.06	31.39		766K	-1.98%
Apr 20		32.32		32.08	33.14	30.93		1.2M	-0.43%
Apr 17		32.46		32.23	32.78	31.48		1.5M	3.57%
Apr 16		31.34		32.37	32.65	31.15		2.4M	-2.64%
Apr 15		32.19		31.65	32.34	30.87		975K	-1.17%
Apr 14		32.57		32.03	33.07	32.03		1.9M	1.18%
Apr 13		32.19		34.2	34.2	32.01		775K	-6.59%
Apr 9		34.46		34.01	34.71	33.5		1.3M	3.67%
Apr 8		33.24		32.49	33.68	31.84		867K	3.84%
Apr 7		32.01		32.69	33.48	31.88		1.2M	2.79%
Apr 6		31.14		29.9	31.55	29.79		1.8M	9.42%
Apr 3		28.46		29.6	30.07	27.79		1.8M	-4.78%
Apr 2		29.89		28.79	30.26	28.64		2.0M	2.71%
Apr 1		29.1		30.63	31.24	28.82		4.1M	-8.58%
Mar 31		31.83		31.29	32.74	30.72		1.9M	2.58%
Mar 30		31.03		30.05	31.18	29.36		1.4M	3.95%
Mar 27		29.85		29.71	30.33	29.06		2.3M	-2.58%
Mar 26		30.64		29.44	30.68	28.5		1.7M	6.43%
Mar 25		28.79		28.72	29.67	27.33		1.8M	0.95%
Mar 24		28.52		27.84	28.97	26.72		1.7M	7.46%
Mar 23		26.54		25.28	27.91	23.79		4.6M	2.08%
Mar 20		26		25.68	28.41	25.03		5.8M	2.65%
Mar 19		25.33		21.26	25.58	21.11		6.8M	18.81%
Mar 18		21.32		20.39	22.66	20.25		2.7M	-3.49%
Mar 17		22.09		24.59	24.81	20.79		4.2M	-8.79%
Mar 16		24.22		24.37	26.85	23.15		2.1M	-14.57%
Mar 13		28.35		29.32	30.45	27.37		4.2M	4.81%
Mar 12		27.05		30.72	32.25	26.55		2.3M	-18.6%
Mar 11		33.23		34.61	34.61	32.55		2.7M	-6.84%
Mar 10		35.67		37.53	37.98	34.9		3.3M	-1.3%
Mar 9		36.14		37.31	38.8	36.01		2.5M	-9.65%
Mar 6		40		38.78	40.44	38.41		4.5M	-0.67%
Mar 5		40.27		39.54	40.43	39.51		3.4M	-0.74%
Mar 4		40.57		40.42	40.66	39.12		1.6M	1.96%
Mar 3		39.79		40.82	41.62	39.55		1.1M	-2.95%
Mar 2		41		39.88	41.05	39.01		1.5M	3.85%
Feb 28		39.48		38.82	40.12	38.31		3.0M	-1.72%
Feb 27		40.17		41.7	42.31	40.07		1.8M	-5.99%
Feb 26		42.73		43.16	44.2	42.48		920K	-0.26%
Feb 25		42.84		44.57	44.96	42.75		916K	-3.23%
Feb 24		44.27		43.71	44.68	43.46		1.0M	-2.47%
Feb 21		45.39		45.9	46.13	45.12		816K	-1.6%
Feb 20		46.13		45.57	46.67	45.56		1.1M	0.35%
Feb 19		45.97		45.61	46.2	45.52		1.0M	0.77%
Feb 18		45.62		45.09	45.8	45.05		1.1M	0.57%
Feb 14		45.36		44.64	45.82	44.22		1.5M	1.02%
Feb 13		44.9		44	44.99	42		2.0M	1.79%
Feb 12		44.11		44.07	44.26	43.64		1.1M	0.73%
Feb 11		43.79		44.16	44.51	42.84		968K	-0.09%
Feb 10		43.83		43.17	43.88	42.81		757K	1.01%
Feb 7		43.39		44.47	44.55	43.24		811K	-2.6%
Feb 6		44.55		45.28	45.56	44.52		840K	-1.02%
Feb 5		45.01		44.94	45.11	44.38		730K	1.58%
Feb 4		44.31		44.25	44.64	43.89		684K	1.84%
Feb 3		43.51		42.9	43.73	42.9		958K	2.33%
Jan 31		42.52		43.31	43.49	42.32		1.0M	-2.1%
Jan 30		43.43		42.91	43.49	42.62		743K	0.02%
Jan 29		43.42		43.61	43.86	43.41		712K	0.12%
Jan 28		43.37		43.47	43.87	43.14		670K	0.74%
Jan 27		43.05		43.18	43.45	42.74		1.1M	-2.34%
Jan 24		44.08		44.55	44.73	43.9		765K	-0.7%
Jan 23		44.39		44.09	44.46	43.74		1.2M	0.34%
Jan 22		44.24		44.4	44.54	44.15		1.1M	0.14%
Jan 21		44.18		43.82	44.4	43.82		977K	0.09%
Jan 17		44.14		44.04	44.22	43.87		949K	0.48%
Jan 16		43.93		42.97	44.01	42.8		1.5M	3%
Jan 15		42.65		42.73	43.23	42.34		1.2M	-0.16%
Jan 14		42.72		42.6	42.98	42.38		715K	-0.12%
Jan 13		42.77		42.29	42.78	42.15		624K	1.59%
Jan 10		42.1		42.5	42.68	41.98		736K	-0.59%
Jan 9		42.35		41.63	42.59	41.32		1.2M	2.49%
Jan 8		41.32		41.25	41.55	41.08		1.1M	0.41%
Jan 7		41.15		41.35	41.51	40.88		1.0M	-0.36%
Jan 6		41.3		41.02	41.45	40.93		776K	-0.51%
Jan 3		41.51		41.39	41.67	41.27		448K	-1.03%
Jan 2		41.94		41.77	42.26	41.3		616K	0.60%
Dec 31		41.69		41.65	41.91	41.53		852K	0.02%
Dec 30		41.68		41.86	41.99	41.5		728K	-0.69%
Dec 27		41.97		42.34	42.45	41.74		695K	-0.69%
Dec 26		42.26		42.34	42.75	42.15		729K	-0.09%
Dec 24		42.3		42.35	42.5	42.2		691K	0%
Dec 23		42.3		42.1	42.46	41.82		987K	0.74%
Dec 20		41.99		41.45	42	40.98		3.2M	2.56%
Dec 19		40.94		39.8	40.96	39.71		1.3M	2.56%
Dec 18		39.92		40.13	40.18	39.51		1.0M	-0.57%
Dec 17		40.15		40.45	40.5	39.99		577K	-0.64%
Dec 16		40.41		40.52	40.92	40.21		747K	0.15%
Dec 13		40.35		40.46	40.71	40.01		619K	-0.27%
Dec 12		40.46		39.69	40.51	39.6		755K	2.12%
Dec 11		39.62		39.94	40.1	39.47		708K	-0.83%
Dec 10		39.95		40.57	40.58	39.88		697K	-1.67%
Dec 9		40.63		40.31	40.77	40.1		826K	0.59%
Dec 6		40.39		40.37	40.86	40.3		661K	0.98%
Dec 5		40		40.19	40.34	39.74		815K	-0.12%
Dec 4		40.05		39.79	40.67	39.55		918K	1.03%
Dec 3		39.64		39.9	40.01	39.48		765K	-1.88%
Dec 2		40.4		40.74	41.05	40.34		987K	-0.32%
Nov 29		40.53		41.05	41.09	40.44		723K	-1.34%
Nov 27		41.08		40.91	41.25	40.73		1.1M	0.83%
Nov 26		40.74		40.1	40.77	39.82		1.9M	1.88%
Nov 25		39.99		39.67	40.09	39.27		901K	1.57%
Nov 22		39.37		39.49	39.57	39.05		857K	0.08%
Nov 21		39.34		39.38	39.51	39.07		1.5M	-0.13%
Nov 20		39.39		39.34	39.91	38.95		1.5M	0.05%
Nov 19		39.37		39	39.44	38.55		781K	1.18%
Nov 18		38.91		39.21	39.55	38.71		1.2M	-1.89%
Nov 15		39.66		39.39	39.84	39.35		680K	1.28%
Nov 14		39.16		38.73	39.32	38.61		823K	0.62%
Nov 13		38.92		38.97	39.38	38.75		652K	-0.69%
Nov 12		39.19		40.03	40.23	38.96		1.3M	-2.37%
Nov 11		40.14		40.38	40.65	40.01		647K	-1.59%
Nov 8		40.79		40.85	41.19	40.66		817K	-0.1%
Nov 7		40.83		40.34	41.02	40.17		997K	1.74%
Nov 6		40.13		41	41.19	40		1.2M	-2.07%
Nov 5		40.98		41.26	41.55	40.85		1.4M	-0.41%
Nov 4		41.15		40.92	41.47	40.59		1.4M	0.81%
Nov 1		40.82		39.73	40.82	39.72		1.5M	2.46%
Oct 31		39.84		39.44	39.9	38.76		1.6M	1.37%
Oct 30		39.3		39.53	39.56	38.92		1.6M	-0.66%
Oct 29		39.56		39.46	39.93	39.14		702K	0.15%
Oct 28		39.5		39.38	39.88	39		1.3M	1.31%
Oct 25		38.99		38.88	39.35	38.88		1.3M	0.31%
Oct 24		38.87		39.04	39.23	38.32		1.0M	0.15%
Oct 23		38.81		38.82	39.13	38.49		1.6M	-0.46%
Oct 22		38.99		39.62	39.76	38.97		949K	-1.71%
Oct 21		39.67		39.99	40.3	39.47		776K	-0.15%
Oct 18		39.73		39.66	40.08	39.39		730K	-0.18%
Oct 17		39.8		39.46	40.09	39.38		1.0M	1.14%
Oct 16		39.35		38.7	39.39	38.46		1.4M	1.57%
Oct 15		38.74		37.99	38.93	37.93		936K	2.49%
Oct 14		37.8		37.9	37.98	37.42		2.3M	-0.26%
Oct 11		37.9		38	38.56	37.51		2.2M	1.20%
Oct 10		37.45		37.78	37.83	37.14		651K	-0.98%
Oct 9		37.82		37.62	37.98	37.32		497K	1.69%
Oct 8		37.19		37.78	37.8	37.14		1.2M	-2.29%
Oct 7		38.06		37.83	38.33	37.16		1.1M	-0.1%
Oct 4		38.1		37.85	38.13	37.73		735K	0.77%
Oct 3		37.81		37.28	37.84	36.58		821K	1.56%
Oct 2		37.23		37.55	37.55	36.64		762K	-1.43%
Oct 1		37.77		39.12	39.4	37.7		684K	-2.68%
Sep 30		38.81		38.44	38.9	38.25		677K	1.54%
Sep 27		38.22		38.99	39.11	37.55		954K	-1.44%
Sep 26		38.78		38.41	39.02	38.1		1.9M	1.17%
Sep 25		38.33		37.87	38.65	37.61		2.3M	0.87%
Sep 24		38		38.42	38.7	37.73		1.6M	-0.42%
Sep 23		38.16		38.36	38.59	38.07		1.1M	-1.04%
Sep 20		38.56		38.7	39.02	38.24		2.3M	-0.18%
Sep 19		38.63		39.1	39.24	38.6		847K	-1.28%
Sep 18		39.13		39.54	39.57	38.45		734K	-0.99%
Sep 17		39.52		39.51	39.6	39.13		690K	-0.33%
Sep 16		39.65		39.58	40.03	39.4		686K	-0.95%
Sep 13		40.03		39.05	40.07	38.97		1.0M	2.96%
Sep 12		38.88		38.66	39.3	38.09		1.0M	0.99%
Sep 11		38.5		38.5	38.69	38.02		1.2M	0.36%
Sep 10		38.36		38.14	38.36	37.58		777K	0.31%
Sep 9		38.24		38.03	38.25	37.6		960K	0.79%
Sep 6		37.94		38.03	38.23	37.87		826K	0.13%
Sep 5		37.89		37.83	38.22	37.55		761K	1.61%
Sep 4		37.29		37.26	37.66	37.09		642K	1.03%
Sep 3		36.91		37.24	37.52	36.69		1.1M	-1.63%
Aug 30		37.52		37.89	38.1	37.35		861K	0%
Aug 29		37.52		37	37.7	37		728K	2.91%
Aug 28		36.46		35.95	36.73	35.86		582K	0.80%
Aug 27		36.17		36.86	36.86	36.03		1.1M	-0.71%
Aug 26		36.43		37.24	37.24	36.15		1.1M	-0.74%
Aug 23		36.7		37.4	37.82	36.36		1.2M	-2.7%
Aug 22		37.72		37.95	38.08	37.42		920K	-0.21%
Aug 21		37.8		37.67	38.03	37.5		916K	1.34%
Aug 20		37.3		37.75	37.76	37.23		856K	-1.79%
Aug 19		37.98		38	38.3	37.65		732K	1.74%
Aug 16		37.33		36.67	37.56	36.36		837K	2.58%
Aug 15		36.39		36.65	36.65	36.11		915K	-0.38%
Aug 14		36.53		36.9	37.1	36.52		837K	-2.9%
Aug 13		37.62		36.97	38.45	36.79		1.4M	1.10%
Aug 12		37.21		38	38.02	37.12		776K	-2.74%
Aug 9		38.26		39.04	39.3	38.17		1.3M	-2.75%
Aug 8		39.34		37.85	39.38	37.69		2.1M	4.74%
Aug 7		37.56		37.39	37.84	37.03		1.3M	-0.87%
Aug 6		37.89		37.35	37.99	37.23		1.5M	1.96%
Aug 5		37.16		37.62	37.62	36.97		1.7M	-3.25%
Aug 2		38.41		37.59	38.52	37.26		1.7M	0.73%
Aug 1		38.13		40.84	42.05	37.53		2.9M	-9.77%
Jul 31		42.26		44.53	44.93	42.13		2.1M	-4.91%
Jul 30		44.44		44.2	44.63	43.89		956K	0.27%
Jul 29		44.32		44.91	44.96	44.25		732K	-1.14%
Jul 26		44.83		44.49	45	44.08		804K	0.79%
Jul 25		44.48		45.26	45.27	44.39		722K	-1.66%
Jul 24		45.23		44.68	45.3	44.66		604K	0.87%
Jul 23		44.84		44.81	44.87	44.33		774K	0.83%
Jul 22		44.47		44.17	44.68	44.15		540K	1.11%
Jul 19		43.98		44.29	44.59	43.96		741K	-0.32%
Jul 18		44.12		44.2	44.4	43.62		999K	-0.07%
Jul 17		44.15		44.55	44.63	44.14		991K	-0.63%
Jul 16		44.43		44.5	44.61	44.32		790K	-0.16%
Jul 15		44.5		44.62	44.76	44.2		826K	0.50%
Jul 12		44.28		44.03	44.44	43.95		857K	0.84%
Jul 11		43.91		44.04	44.27	43.66		879K	-0.09%
Jul 10		43.95		44.57	45.15	43.63		1.5M	-2.66%
Jul 9		45.15		44.67	45.21	44.63		1.1M	0.67%
Jul 8		44.85		45.2	45.41	44.73		1.2M	-1.25%
Jul 5		45.42		45.48	45.53	44.58		1.2M	-1.13%
Jul 3		45.94		45.99	45.99	45.58		656K	0.20%
Jul 2		45.85		45.81	46.04	45.36		1.0M	0.15%
Jul 1		45.78		45.79	46.25	45.3		1.0M	1.49%
Jun 28		45.11		44.53	45.24	44.49		2.2M	1.58%
Jun 27		44.41		44.06	44.54	43.28		687K	1.49%
Jun 26		43.76		43.93	44.14	43.64		536K	0.25%
Jun 25		43.65		43.82	44.08	43.5		638K	-0.02%
Jun 24		43.66		43.4	43.95	42.92		623K	0.60%
Jun 21		43.4		43.41	43.71	42.97		1.3M	-0.71%
Jun 20		43.71		44.25	44.31	43.36		1.1M	0.16%
Jun 19		43.64		43.98	44.08	43.34		675K	-0.66%
Jun 18		43.93		43.01	44.09	42.61		697K	2.64%
Jun 17		42.8		42.76	43.18	42.73		756K	0.19%
Jun 14		42.72		42.91	43	42.58		586K	-0.79%
Jun 13		43.06		42.84	43.06	42.63		877K	1.08%
Jun 12		42.6		42.93	43.1	42.54		1.4M	-1.32%
Jun 11		43.17		43.38	43.85	43.1		984K	0.19%
Jun 10		43.09		42.71	43.56	42.59		1.2M	1.36%
Jun 7		42.51		41.84	42.57	41.84		1.7M	1.80%
Jun 6		41.76		41.82	41.94	41.45		840K	0.29%
Jun 5		41.64		41.13	41.8	41.13		1.3M	1.31%
Jun 4		41.1		40.57	41.36	40.27		1.3M	2.75%
Jun 3		40		39.88	40.29	39.79		1.2M	0.25%
May 31		39.9		39.71	40.2	39.54		1.2M	-0.84%
May 30		40.24		40.07	40.35	39.99		807K	0.95%
May 29		39.86		40.25	40.42	39.62		847K	-1.56%
May 28		40.49		40.72	41.02	40.47		1.8M	-0.42%
May 24		40.66		40.58	40.95	40.25		582K	1.07%
May 23		40.23		40.16	40.49	39.94		1.4M	-1.37%
May 22		40.79		40.18	41.05	39.44		1.3M	1.07%
May 21		40.36		39.97	40.36	39.97		829K	2.15%
May 20		39.51		39.64	39.91	39.3		1.6M	-1.37%
May 17		40.06		40.58	40.58	40.02		2.0M	-2.27%
May 16		40.99		40.64	41.24	40.49		1.0M	1.28%
May 15		40.47		40.6	40.76	40.42		1.6M	-0.78%
May 14		40.79		40.61	41.09	40.55		794K	0.97%
May 13		40.4		41.17	41.31	39.83		1.8M	-4.17%
May 10		42.16		41.92	42.31	41.52		687K	0.07%
May 9		42.13		41.68	42.25	41.39		585K	-0.14%
May 8		42.19		42.43	42.6	42.06		1.5M	-1.08%
May 7		42.65		42.52	42.85	42.3		1.4M	-0.56%
May 6		42.89		42.35	43.22	41.95		1.3M	-1.06%
May 3		43.35		42.2	43.37	42.2		1.4M	2.92%
May 2		42.12		40.99	42.25	40.1		2.1M	4.10%
May 1		40.46		40.91	41.38	40.21		1.1M	-0.88%
Apr 30		40.82		40.44	40.9	40.22		1.3M	0.91%
Apr 29		40.45		40.74	40.95	40.34		771K	-0.44%
Apr 26		40.63		40	40.63	39.89		1.3M	0.82%
Apr 25		40.3		40.99	41.11	39.99		793K	-1.87%
Apr 24		41.07		41.13	41.52	41.07		881K	-0.1%
Apr 23		41.11		40.69	41.38	40.69		1.2M	1.41%
Apr 22		40.54		41.05	41.14	40.42		706K	-1.46%
Apr 18		41.14		41.02	41.51	40.7		1.0M	0.32%
Apr 17		41.01		41.53	41.61	40.83		643K	-0.8%
Apr 16		41.34		41.16	41.51	40.86		683K	1%
Apr 15		40.93		41.06	41.11	40.44		719K	-0.15%
Apr 12		40.99		40.9	41.16	40.69		702K	0.71%
Apr 11		40.7		40.3	40.76	40.21		550K	1.14%
Apr 10		40.24		40.3	41.36	39.68		926K	0.50%
Apr 9		40.04		40.77	40.95	39.93		873K	-1.96%
Apr 8		40.84		40.39	40.89	40.14		1.9M	0.84%
Apr 5		40.5		40.75	40.75	40.38		856K	-0.15%
Apr 4		40.56		40.93	41.37	40.3		1.1M	-0.71%
Apr 3		40.85		41	41.45	40.71		1.2M	0.39%
Apr 2		40.69		41.05	41.05	40.44		1.3M	-0.71%
Apr 1		40.98		40.77	41.17	40.6		1.5M	1.44%
Mar 29		40.4		40.59	40.74	40.2		966K	0.27%
Mar 28		40.29		39.91	40.43	39.91		531K	1.10%
Mar 27		39.85		40.11	40.29	39.48		427K	-0.7%
Mar 26		40.13		39.75	40.4	39.17		1.0M	0%