TXRH - Texas Roadhouse 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.

• Texas Roadhouse GAAP EPS of $0.95 misses by $0.12, revenue of $1.12B in-line
• Texas Roadhouse Q3 2023 Earnings Preview
• The next headache for retail - overtime pay rules may be changed
• Texas Roadhouse declares $0.55 dividend
• Texas Roadhouse falls as increasing wage costs bite
• Texas Roadhouse GAAP EPS of $1.22 beats by $0.01, revenue of $1.17B in-line
• Texas Roadhouse Q2 2023 Earnings Preview
• Restaurant earnings are coming - watch these stocks
• Restaurant check: Brinker International, Texas Roadhouse and Cheesecake Factory are viewed cautiously at Wells Fargo
• Texas Roadhouse names former Southwest Airlines executive Chris Monroe as its CFO
• Texas Roadhouse declares $0.55 dividend
• Texas Roadhouse GAAP EPS of $1.28 misses by $0.07, revenue of $1.17B beats by $20M
• Texas Roadhouse Q1 2023 Earnings Preview
• Cracker Barrel, Dine Brands dip as Baird warns on casual dining trends
• Texas Roadhouse cut to Hold at Raymond James ahead of earnings
• Yum! Brands, Texas Roadhouse stand out in recent restaurant surveys
• Stifel cuts Texas Roadhouse to hold after earnings disappointment
• Texas Roadhouse ups quarterly dividend by 9 cents to $0.55
• Texas Roadhouse stock tumbles as margins remain under pressure
• Texas Roadhouse GAAP EPS of $0.89 misses by $0.13, revenue of $1.01B misses by $10M

Date		Price		Open	High	Low		Vol	Change	ER
May 2, 2023		113.3		111.6	113.56	110.7		1.1M	0.97%
May 1, 2023		112.21		110.44	113.07	110.25		1.1M	1.44%
Apr 28, 2023		110.62		111.99	112.47	109.71		680K	0.34%
Apr 27, 2023		110.25		108.86	110.59	108.35		1.1M	1.75%
Apr 26, 2023		108.35		107.82	109.04	107.82		711K	0.37%
Apr 25, 2023		107.95		107.72	108.65	107		821K	-0.26%
Apr 24, 2023		108.23		109.92	110.03	107.17		962K	-1.59%
Apr 21, 2023		109.98		109.49	110.75	109.36		687K	0.79%
Apr 20, 2023		109.12		109.22	109.83	108.73		508K	-0.1%
Apr 19, 2023		109.23		108.58	110.03	108.32		633K	0.45%
Apr 18, 2023		108.74		109.56	110.21	108.12		719K	-0.19%
Apr 17, 2023		108.95		108.5	109.22	106.47		1.3M	-0.86%
Apr 14, 2023		109.89		110.54	112.3	109.43		838K	-0.63%
Apr 13, 2023		110.59		111.86	111.86	110.24		549K	-0.41%
Apr 12, 2023		111.04		113.13	113.2	110.92		537K	-1.29%
Apr 11, 2023		112.49		110.71	112.97	110.71		547K	1.61%
Apr 10, 2023		110.71		109.1	111.46	109.1		833K	0.64%
Apr 6, 2023		110.01		109.37	110.18	108.25		706K	0.82%
Apr 5, 2023		109.11		108.54	109.28	107.29		591K	0.12%
Apr 4, 2023		108.98		109.32	110.7	108.36		774K	-0.1%
Apr 3, 2023		109.09		107.78	109.55	107.41		687K	0.95%
Mar 31, 2023		108.06		108.78	109.3	107.83		816K	-0.18%
Mar 30, 2023		108.26		108.04	108.62	107.42		716K	0.32%
Mar 29, 2023		107.92		106.73	108.25	106.32		859K	1.59%
Mar 28, 2023		106.23		104.76	106.38	104.76		510K	1.59%
Mar 27, 2023		104.57		104.93	105.35	104.06		401K	0.45%
Mar 24, 2023		104.1		104.47	105.34	103.34		775K	-0.78%
Mar 23, 2023		104.92		106.64	107.09	103.64		830K	-1.26%
Mar 22, 2023		106.26		106.4	108.4	106.22		712K	-0.13%
Mar 21, 2023		106.4		107.44	108.01	106.01		728K	0.12%
Mar 20, 2023		106.27		106	107.75	105.6		764K	0.90%
Mar 17, 2023		105.32		107.37	107.37	104.08		1.4M	-2.5%
Mar 16, 2023		108.02		104.22	108.17	103.96		932K	3.18%
Mar 15, 2023		104.69		103.11	104.87	102.75		1.1M	0.09%
Mar 14, 2023		104.6		104.71	105.77	103.25		956K	1.81%
Mar 13, 2023		102.74		100.47	104.01	99.74		897K	1.11%
Mar 10, 2023		101.61		102.39	104.33	101.21		770K	-0.68%
Mar 9, 2023		102.31		104.85	105.3	102.21		679K	-2.01%
Mar 8, 2023		104.41		104.6	104.78	103.26		506K	-0.11%
Mar 7, 2023		104.52		104.59	106.03	104.23		902K	-0.32%
Mar 6, 2023		104.86		103.7	105.1	103.18		837K	1.09%
Mar 3, 2023		103.73		104.62	104.62	103.46		549K	-0.17%
Mar 2, 2023		103.91		101.88	104.54	101.49		729K	1.99%
Mar 1, 2023		101.88		101.32	102.04	100.56		681K	0.33%
Feb 28, 2023		101.54		102.23	103.03	101.54		700K	-0.65%
Feb 27, 2023		102.2		104.42	104.66	102.14		784K	-1.56%
Feb 24, 2023		103.82		104.97	105.29	103.55		824K	-1.32%
Feb 23, 2023		105.21		106.11	106.21	103.57		1.0M	-1.15%
Feb 22, 2023		106.43		104.06	106.54	104.02		891K	1.77%
Feb 21, 2023		104.58		104.08	105.21	102.92		1.1M	0.25%
Feb 17, 2023		104.32		100	105.99	99.34		2.7M	-0.79%
Feb 16, 2023		105.15		102.81	107.31	102.81		1.9M	0.80%
Feb 15, 2023		104.32		104.65	105.39	103.39		873K	-0.58%
Feb 14, 2023		104.93		102.15	105.42	101.95		1.3M	2.55%
Feb 13, 2023		102.32		101.24	102.54	101.03		590K	1.39%
Feb 10, 2023		100.92		101	101.85	100.36		671K	-0.62%
Feb 9, 2023		101.55		103.97	104.07	101.2		632K	-1.64%
Feb 8, 2023		103.24		104.45	104.83	102.89		600K	-1.47%
Feb 7, 2023		104.78		101.53	104.81	101.08		797K	2.64%
Feb 6, 2023		102.08		101.86	102.79	101.38		544K	-0.01%
Feb 3, 2023		102.09		103.46	103.96	101.12		836K	-2.1%
Feb 2, 2023		104.28		102.05	105.13	102.05		1.4M	2.71%
Feb 1, 2023		101.53		100.47	102.04	99.3		1.0M	1.10%
Jan 31, 2023		100.43		99.48	100.48	99.03		810K	1.48%
Jan 30, 2023		98.97		99.12	99.65	98.36		614K	0.01%
Jan 27, 2023		98.96		99.08	99.33	98.46		592K	-0.08%
Jan 26, 2023		99.04		98.16	99.13	98.11		404K	1.34%
Jan 25, 2023		97.73		97.89	98.49	95.73		580K	-1.12%
Jan 24, 2023		98.84		100.18	100.3	98.25		603K	-1.18%
Jan 23, 2023		100.02		98.77	100.08	98.5		722K	1.28%
Jan 20, 2023		98.76		98.63	99.4	97.54		782K	0.91%
Jan 19, 2023		97.87		100.98	101.34	97.51		892K	-3.23%
Jan 18, 2023		101.14		100.75	102.21	100.2		1.4M	0.80%
Jan 17, 2023		100.34		100.4	101.31	99.09		734K	-0.62%
Jan 13, 2023		100.97		99.85	101.18	99		705K	0.96%
Jan 12, 2023		100.01		101.85	102.68	99.87		848K	-1.07%
Jan 11, 2023		101.09		101	102.24	100.54		977K	0.59%
Jan 10, 2023		100.5		96.87	101.31	96.8		1.4M	3.37%
Jan 9, 2023		97.22		94.09	97.48	93.69		1.1M	3.96%
Jan 6, 2023		93.52		94.18	94.46	93.33		1.3M	-0.25%
Jan 5, 2023		93.75		93.91	94.02	92.22		906K	0.05%
Jan 4, 2023		93.7		93.71	94.79	93.25		914K	0.54%
Jan 3, 2023		93.2		92.17	93.43	90.4		1.3M	2.47%
Dec 30		90.95		92.19	92.5	90.38		737K	-2.08%
Dec 29		92.88		92.94	93.83	92.27		519K	0.63%
Dec 28		92.3		94.36	94.61	92.27		758K	-1.99%
Dec 27		94.17		96.31	96.42	94.05		607K	-2.22%
Dec 23		96.31		95.83	96.96	94.86		456K	0.61%
Dec 22		95.73		94.81	95.87	93.78		608K	0.62%
Dec 21		95.14		96.99	97.05	95.08		826K	-1.03%
Dec 20		96.13		95.18	96.52	94.64		542K	1.06%
Dec 19		95.12		96.21	97.53	94.97		654K	-1.62%
Dec 16		96.69		98.13	98.26	94.84		1.7M	-2.35%
Dec 15		99.02		99.56	99.56	96.88		941K	-1.02%
Dec 14		100.04		98.29	100.94	98.05		993K	2.04%
Dec 13		98.04		100.01	100.4	97.35		1.0M	0.02%
Dec 12		98.02		97.79	98.06	96.72		783K	0.07%
Dec 9		97.95		98.76	99.23	97.59		548K	-0.87%
Dec 8		98.81		98.21	99.12	97.82		592K	1.65%
Dec 7		97.21		95.22	97.52	94.62		657K	1.72%
Dec 6		95.57		96.43	96.76	94.26		1.0M	-1.09%
Dec 5		96.62		97.17	97.29	94.44		927K	-1.64%
Dec 2		98.23		98.85	99.34	97.41		943K	-2.04%
Dec 1		100.28		100	101.16	98.69		863K	0.97%
Nov 30		99.32		98.14	99.46	96		788K	1.69%
Nov 29		97.67		97.71	97.77	95.06		1.2M	-0.56%
Nov 28		98.22		99.19	101.22	98.17		1,000K	-0.99%
Nov 25		99.2		98.86	99.75	98.1		345K	0.07%
Nov 23		99.13		98.16	99.23	97.83		511K	0.84%
Nov 22		98.3		98	98.31	96.66		611K	0.79%
Nov 21		97.53		98.27	98.82	97.19		706K	-0.45%
Nov 18		97.97		100	100.42	97.82		551K	-0.46%
Nov 17		98.42		97.06	99.59	96.47		684K	0.17%
Nov 16		98.25		97.71	98.3	96.2		652K	0.16%
Nov 15		98.09		98.03	99	97.33		652K	1.53%
Nov 14		96.61		96.11	97.85	95.43		989K	0.51%
Nov 11		96.12		101.37	101.75	94.81		1.3M	-4.7%
Nov 10		100.86		100.89	101.33	98.33		1.1M	3.33%
Nov 9		97.61		97.28	98.26	96.15		575K	-0.06%
Nov 8		97.67		96.93	98.43	95.59		670K	1.70%
Nov 7		96.04		98.85	99.23	93.85		1.3M	-2.9%
Nov 4		98.91		99.45	100.3	97.68		658K	0.49%
Nov 3		98.43		97.87	99.34	97.01		721K	0.05%
Nov 2		98.38		98.76	101.29	97.97		1.2M	-0.61%
Nov 1		98.98		99.36	99.68	96.78		914K	0.03%
Oct 31		98.95		97.2	100.07	96.48		1.3M	0.24%
Oct 28		98.71		97	98.84	94.07		1.8M	-0.04%
Oct 27		98.75		98.49	99.6	97.28		1.2M	1.53%
Oct 26		97.26		97.57	100.37	96.72		1.4M	0.70%
Oct 25		96.58		95.3	96.98	95.24		665K	0.99%
Oct 24		95.63		95.4	97.86	95.02		1.0M	0.18%
Oct 21		95.46		92.91	95.69	92.91		1.0M	2.28%
Oct 20		93.33		95.26	96.43	93.05		1.4M	-2.69%
Oct 19		95.91		95.74	96.96	95.2		754K	-0.31%
Oct 18		96.21		96.31	96.98	95.06		757K	1.72%
Oct 17		94.58		94.9	95.59	94.36		986K	2.06%
Oct 14		92.67		95.68	97.03	92.56		945K	-2.35%
Oct 13		94.9		92.78	95.61	91.54		1.4M	0.86%
Oct 12		94.09		91.34	95.12	90.89		1.5M	2.97%
Oct 11		91.38		88.05	92	87.44		1.2M	3.64%
Oct 10		88.17		87.89	89.36	86.95		714K	1.04%
Oct 7		87.26		88.03	88.86	86.69		761K	-1.93%
Oct 6		88.98		90.7	91.6	88.92		797K	-2.25%
Oct 5		91.03		90.01	91.6	89.85		580K	-0.27%
Oct 4		91.28		88.46	91.63	88.43		1.2M	4.79%
Oct 3		87.11		87.92	87.92	85.29		780K	-0.17%
Sep 30		87.26		88.32	89.86	87.23		839K	-1.99%
Sep 29		89.03		88.97	90.15	87.95		1.2M	-0.67%
Sep 28		89.63		86.04	89.88	85.64		918K	4.33%
Sep 27		85.91		85.63	87.51	84.93		749K	1.61%
Sep 26		84.55		84.54	86.15	84.06		606K	0.20%
Sep 23		84.38		85.34	86.39	83.29		873K	-2.36%
Sep 22		86.42		89.4	89.8	85.94		919K	-3.39%
Sep 21		89.45		90.63	92.04	89.4		980K	-1.14%
Sep 20		90.48		90.17	90.85	89.41		466K	-0.33%
Sep 19		90.78		89.27	91.74	89.27		512K	0.31%
Sep 16		90.5		89.35	90.9	88.53		1.4M	0.31%
Sep 15		90.22		90.22	91.81	89.64		895K	-0.61%
Sep 14		90.77		88.93	91.25	87.68		915K	2.58%
Sep 13		88.49		88.65	89.61	87.68		727K	-2.89%
Sep 12		91.12		91.71	92.16	90.32		751K	-0.07%
Sep 9		91.18		90.55	92.11	90.55		483K	0.20%
Sep 8		91		88.14	91.28	88.04		604K	2.14%
Sep 7		89.09		86.43	89.48	86.43		512K	3.30%
Sep 6		86.24		86.21	87.29	85.03		747K	-1.41%
Sep 2		87.47		89.49	89.77	86.96		657K	-1.79%
Sep 1		89.06		88.27	89.06	86.88		643K	0.34%
Aug 31		88.76		90	90.91	88.7		648K	-1.3%
Aug 30		89.93		90.16	91.02	89.05		456K	-0.28%
Aug 29		90.18		89.5	90.49	88.88		443K	-0.16%
Aug 26		90.32		92.54	93.21	90.16		521K	-2.56%
Aug 25		92.69		91.96	93.83	91.78		401K	1.21%
Aug 24		91.58		89.15	92.04	89		676K	1.88%
Aug 23		89.89		89.62	91.34	89.62		630K	0.13%
Aug 22		89.77		90.03	90.53	89.35		658K	-2.34%
Aug 19		91.92		94.05	94.22	90.65		1.0M	-3.39%
Aug 18		95.15		94.78	95.31	94.13		751K	-0.07%
Aug 17		95.22		94	95.38	93.42		491K	0.14%
Aug 16		95.09		93.6	95.42	93.44		568K	1.20%
Aug 15		93.96		93.93	95.37	93.43		634K	-0.13%
Aug 12		94.08		92.61	94.27	92.54		539K	2.05%
Aug 11		92.19		93.5	94.6	92.17		945K	-0.65%
Aug 10		92.79		91.2	93.03	91.2		738K	4.02%
Aug 9		89.2		89.09	89.77	88.42		618K	-0.22%
Aug 8		89.4		88.66	90.78	88.66		733K	1.14%
Aug 5		88.39		88.3	89.86	88.27		599K	-1.43%
Aug 4		89.67		88.97	90.08	88.19		747K	0.26%
Aug 3		89.44		87.61	90	86.98		706K	2.93%
Aug 2		86.89		85.94	87.39	85.46		547K	0.42%
Aug 1		86.53		86.25	87.97	85.4		697K	-0.79%
Jul 29		87.22		89	89	85.46		1.3M	-0.67%
Jul 28		87.81		85.19	87.97	84.97		1.4M	3.12%
Jul 27		85.15		82.16	85.53	82.08		892K	4.96%
Jul 26		81.13		82.33	82.33	80.71		792K	-2.22%
Jul 25		82.97		83.81	83.81	81.74		686K	-1%
Jul 22		83.81		84.24	85.5	83.07		716K	-0.23%
Jul 21		84		83.93	84.41	82.85		667K	-0.57%
Jul 20		84.48		82.84	84.68	82.75		805K	2.30%
Jul 19		82.58		81.36	82.92	81.11		964K	2.80%
Jul 18		80.33		81.59	82.36	80.13		1.0M	-1.56%
Jul 15		81.6		81.15	82.56	79.66		1.1M	2.40%
Jul 14		79.69		78.62	79.98	78.02		803K	0.42%
Jul 13		79.36		77.24	79.82	76.38		1.5M	0.38%
Jul 12		79.06		78.69	79.94	78.48		962K	0.64%
Jul 11		78.56		77.81	79.11	76.96		1.1M	0.23%
Jul 8		78.38		79.36	79.82	76.84		1.0M	-2.89%
Jul 7		80.71		78.26	80.99	78.26		1.3M	3.63%
Jul 6		77.88		78.49	79.56	77.35		861K	-0.21%
Jul 5		78.04		73.43	78.2	72.64		1.1M	3.65%
Jul 1		75.29		73.12	75.47	73.01		582K	2.86%
Jun 30		73.2		72.78	74.88	71.95		1.0M	-1.35%
Jun 29		74.2		74.74	74.92	73.03		711K	-0.96%
Jun 28		74.92		77.25	77.98	74.64		594K	-2.73%
Jun 27		77.02		78.83	78.9	76.66		896K	0.09%
Jun 24		76.95		73.85	77.44	73.43		1.6M	4.54%
Jun 23		73.61		73.43	74.02	71.35		854K	0.89%
Jun 22		72.96		70.09	73.21	69.76		1.3M	2.76%
Jun 21		71		72.95	73.68	70.64		990K	-1.66%
Jun 17		72.2		69.85	72.39	69.75		1.5M	3.74%
Jun 16		69.6		71.19	71.32	68.94		1.0M	-5.13%
Jun 15		73.36		72.5	74.6	72.43		894K	2.60%
Jun 14		71.5		73.73	74.67	71.1		1.2M	-2.69%
Jun 13		73.48		75.01	75.5	72.5		1.5M	-5.6%
Jun 10		77.84		78.71	79.51	76.75		1.2M	-2.69%
Jun 9		79.99		79.5	80.96	78.92		942K	-0.25%
Jun 8		80.19		81.51	81.69	79.66		1.0M	-1.68%
Jun 7		81.56		79.62	81.57	78.31		1.1M	0.85%
Jun 6		80.87		80.26	81.22	78.81		860K	0.91%
Jun 3		80.14		79.08	80.46	78.49		896K	-0.06%
Jun 2		80.19		76.26	80.25	75.97		1.9M	5.53%
Jun 1		75.99		78.84	78.88	75.6		1.4M	-2.54%
May 31		77.97		79.61	80.04	77.63		1.4M	-2.93%
May 27		80.32		79.56	81.61	79.05		811K	1.43%
May 26		79.19		74.36	79.84	74.19		1.9M	4.44%
May 25		75.82		70.48	76.44	70.25		2.3M	8.44%
May 24		69.92		70.2	70.58	68.58		1.4M	-1.77%
May 23		71.18		72.18	72.18	68.8		1.2M	-0.27%
May 20		71.37		72.55	72.95	69.61		991K	-0.79%
May 19		71.94		71.24	72.9	70.21		1.2M	-0.01%
May 18		71.95		76.03	76.87	71.22		1.0M	-6.82%
May 17		77.22		77.7	78.24	75.6		1.4M	1.59%
May 16		76.01		78.01	78.31	75.12		868K	-3.22%
May 13		78.54		77.77	79.36	77.5		1.1M	2.69%
May 12		76.48		74.98	77.29	74.06		1.2M	1.91%
May 11		75.05		79.3	80.23	74.82		1.3M	-5.74%
May 10		79.62		78.39	80.49	76.83		1.5M	3.32%
May 9		77.06		83.39	83.64	76.75		1.8M	-8.16%
May 6		83.91		81.93	85.08	78.82		3.1M	7.01%
May 5		78.41		80.76	81.48	77.51		1.6M	-3.77%
May 4		81.48		82.87	83.06	78.75		1.9M	-1.76%
May 3		82.94		84.68	84.77	81.71		1.3M	-2.05%
May 2		84.68		82.58	84.94	81.82		2.0M	2.85%
Apr 29		82.33		83.17	85.3	82.12		1.0M	-2.42%
Apr 28		84.37		83.55	85.28	82.24		658K	2.88%
Apr 27		82.01		82.81	83.98	81.88		600K	-1.2%
Apr 26		83.01		86.72	87.45	83		969K	-5.06%
Apr 25		87.43		82.18	87.68	82.09		1.3M	5.50%
Apr 22		82.87		84.42	85.09	82.46		781K	-2.59%
Apr 21		85.07		87.73	88.02	84.65		1.5M	-1%
Apr 20		85.93		85.69	86.86	85.62		779K	0.81%
Apr 19		85.24		83.38	85.88	83.32		794K	2.17%
Apr 18		83.43		81.79	83.49	81.35		988K	1.94%
Apr 14		81.84		83.48	83.85	80.95		821K	-1.66%
Apr 13		83.22		81.25	84.43	81.25		1.5M	2.94%
Apr 12		80.84		81.01	82.95	80.45		2.0M	2.20%
Apr 11		79.1		81.12	82	78.95		1.4M	-2.83%
Apr 8		81.4		81.27	82.32	80.05		1.0M	0.06%
Apr 7		81.35		82.07	82.53	79.49		901K	-0.5%
Apr 6		81.76		82.08	82.26	79.83		939K	-1.7%
Apr 5		83.17		83.07	83.65	81.11		1.1M	-0.14%
Apr 4		83.29		81.31	83.61	80.1		1.3M	1.92%
Apr 1		81.72		83.73	85.02	81.19		1.1M	-2.4%
Mar 31		83.73		82.98	84.75	82.1		1.3M	0.98%
Mar 30		82.92		84.47	84.9	82.75		712K	-2.53%
Mar 29		85.07		82.94	86.11	82.94		648K	3.55%
Mar 28		82.15		82.48	82.55	80.92		1.5M	0.71%
Mar 25		81.57		83.24	83.87	80.98		1.3M	-2.38%
Mar 24		83.56		80.2	83.73	80.2		974K	4.46%
Mar 23		79.99		81.8	82.53	79.91		870K	-2.55%
Mar 22		82.08		83.2	85.21	81.68		1.0M	-1.2%
Mar 21		83.08		84.62	84.74	81.96		900K	-0.68%
Mar 18		83.65		82.33	83.73	81.37		1.9M	1.58%
Mar 17		82.35		81.14	82.77	80.5		913K	0.10%
Mar 16		82.27		79.67	82.61	79.51		1.4M	5%
Mar 15		78.35		79.5	80.2	76.86		1.9M	-0.96%
Mar 14		79.11		79.42	81.65	78.26		2.2M	0.39%
Mar 11		78.8		81.33	81.93	78.72		1.5M	0.27%
Mar 10		78.59		77	79.86	76.75		1.7M	0.49%
Mar 9		78.21		76.82	80.37	76.56		2.1M	4.95%
Mar 8		74.52		71.28	76.93	69.54		2.4M	4.65%
Mar 7		71.21		83.7	83.79	71.1		3.4M	-14.97%
Mar 4		83.75		84.28	84.68	81.15		1.2M	-1.81%
Mar 3		85.29		91.57	91.57	84.98		1.0M	-6.22%
Mar 2		90.95		90.72	92.31	90.05		686K	1.27%
Mar 1		89.81		94	94.51	89.24		972K	-5.37%
Feb 28		94.91		93.36	96.04	92.42		1.7M	1.71%
Feb 25		93.31		90.49	93.35	89.35		2.0M	3.22%
Feb 24		90.4		86.11	90.56	85.4		1.0M	2.70%
Feb 23		88.02		93.13	94.61	87.45		2.0M	-0.68%
Feb 22		88.62		89.04	90.75	87.94		1.7M	-0.91%
Feb 18		89.43		87.66	90.26	86.93		1.2M	2.11%
Feb 17		87.58		90.4	91.69	87.39		1.5M	-4.06%
Feb 16		91.29		91.27	92.73	90.45		1.2M	-0.47%
Feb 15		91.72		91.72	93.49	90.31		1.8M	1.07%
Feb 14		90.75		90.77	92.56	90.32		1.4M	0.24%
Feb 11		90.53		92.91	93.53	90.11		817K	-2.05%
Feb 10		92.42		89.87	93.7	89.87		1.1M	0.95%
Feb 9		91.55		90.79	91.97	90.28		557K	1.64%
Feb 8		90.07		88.48	90.25	88.4		782K	1.85%
Feb 7		88.43		88.9	89.89	88.13		793K	-0.35%
Feb 4		88.74		86.96	89.63	85.79		761K	1.78%
Feb 3		87.19		86.45	88.5	86.39		535K	-0.09%
Feb 2		87.27		87.9	90.29	86.9		726K	-0.13%
Feb 1		87.38		85.64	87.76	85.59		882K	2.33%
Jan 31		85.39		83.19	85.44	82.89		776K	1.96%
Jan 28		83.75		79.91	83.76	78.61		1.2M	4.53%
Jan 27		80.12		81.56	83.25	79.81		2.5M	-2.34%
Jan 26		82.04		84.14	85.39	81.54		1.1M	-1.47%
Jan 25		83.26		81.87	84.42	80.36		2.9M	-0.12%
Jan 24		83.36		78.06	83.54	76.65		1.6M	5.15%
Jan 21		79.28		81.34	82.06	79.19		952K	-3.15%
Jan 20		81.86		83.41	85.1	81.64		520K	-1.16%
Jan 19		82.82		83.21	84.42	81.83		805K	-0.43%
Jan 18		83.18		86.37	86.62	82.89		883K	-4.71%
Jan 14		87.29		89.14	89.14	85.64		634K	-0.23%
Jan 13		87.49		86.72	88.97	86.72		696K	1.13%
Jan 12		86.51		88.19	88.67	86.37		583K	-1.76%
Jan 11		88.06		88.73	89.47	87.1		688K	-0.93%
Jan 10		88.89		89.62	89.78	86.57		835K	-1.47%
Jan 7		90.22		92.26	92.75	90.02		1.1M	-0.86%
Jan 6		91		92.83	92.83	89.53		774K	0.70%
Jan 5		90.37		92.26	93.52	90.31		665K	-1.85%
Jan 4		92.07		90.95	92.48	90.01		627K	2.33%
Jan 3		89.97		89.57	91.09	89.16		470K	0.77%
Dec 31		89.28		90.4	91.54	89.26		483K	-1.28%
Dec 30		90.44		91.19	92.24	90.37		594K	-0.57%
Dec 29		90.96		89.49	91.65	89.17		580K	1.50%
Dec 28		89.62		88.33	90.6	88.26		439K	0.98%
Dec 27		88.75		88.14	88.89	87.26		341K	-0.05%
Dec 23		88.79		88.1	89.08	86.82		717K	1.86%
Dec 22		87.17		86.84	88.18	86.38		587K	0.81%
Dec 21		86.47		84.17	86.87	84.08		744K	3.78%
Dec 20		83.32		82.08	83.47	81.18		567K	-0.51%
Dec 17		83.75		81.96	84.38	80		1.8M	1.63%
Dec 16		82.41		85.37	85.75	81.68		1.3M	-1.99%
Dec 15		84.08		84.75	85.16	82.93		1.9M	-1.08%
Dec 14		85		84.9	86.36	84.77		1.2M	-0.72%
Dec 13		85.62		87.42	88.12	85.36		691K	-2.75%
Dec 10		88.04		88.2	89.06	86.82		488K	0.19%
Dec 9		87.87		88.91	90.19	87.84		474K	-2.06%
Dec 8		89.72		87.8	90.48	87.77		744K	2.93%
Dec 7		87.17		87.95	89.61	86.79		782K	-0.39%
Dec 6		87.51		83.76	87.57	81.96		1.7M	6.07%
Dec 3		82.5		84.3	84.5	81.56		1.1M	-1.33%
Dec 2		83.61		81.15	84.56	81.15		1.3M	3.40%
Dec 1		80.86		84.5	87.46	80.8		1.2M	-2.51%
Nov 30		82.94		82.12	84.44	81.31		1.3M	-0.78%
Nov 29		83.59		86.73	86.82	83.3		965K	-2.2%
Nov 26		85.47		84.63	85.99	83.86		910K	-3.68%
Nov 24		88.74		88	89.28	86.7		611K	-0.11%
Nov 23		88.84		89.7	90.46	87.51		1.1M	-1.02%
Nov 22		89.76		90.17	92.1	89.29		817K	0.03%
Nov 19		89.73		89.91	89.91	88		670K	-0.52%
Nov 18		90.2		91.1	91.93	89.25		602K	-1.15%
Nov 17		91.25		91.32	92.25	90.46		338K	-0.22%
Nov 16		91.45		90.91	91.8	89.74		658K	0.08%
Nov 15		91.38		91.75	93.02	90.97		545K	0.43%
Nov 12		90.99		92.63	92.67	90.5		590K	-1.36%
Nov 11		92.24		93.29	93.43	91.95		355K	-0.43%
Nov 10		92.64		93.49	94.11	91.87		475K	-1.81%
Nov 9		94.35		93	94.41	92.43		596K	1.75%
Nov 8		92.73		95.56	95.72	92.23		747K	-3.15%
Nov 5		95.75		92.07	96.11	91.9		1.2M	5.51%
Nov 4		90.75		89.41	91.2	88.9		698K	2.22%
Nov 3		88.78		87.2	90.88	87.2		798K	1.13%
Nov 2		87.79		92.86	92.86	87.54		1.3M	-5.73%
Nov 1		93.13		89	93.28	88.62		1.1M	4.86%
Oct 29		88.81		86.69	93.53	85.86		2.5M	-1.2%
Oct 28		89.89		88.6	90.35	87.93		1.2M	1.59%
Oct 27		88.48		89.6	90.39	87.9		1.1M	-1.33%
Oct 26		89.67		90.16	91.03	88.84		786K	0.03%
Oct 25		89.64		89.94	90.33	88		915K	0.03%
Oct 22		89.61		88.05	90	87.1		1.2M	1.23%
Oct 21		88.52		88.73	90	87.7		779K	-0.02%
Oct 20		88.54		87.29	91.06	85.81		1.5M	-1.43%
Oct 19		89.82		91.54	91.95	89.73		536K	-1.46%
Oct 18		91.15		88.31	91.16	88.31		903K	2.27%
Oct 15		89.13		91.48	92.05	88.91		583K	-0.97%
Oct 14		90		89.54	90.99	88.93		618K	1.33%
Oct 13		88.82		91.64	91.88	87.92		1.2M	-3.1%
Oct 12		91.66		91.97	92.9	91.01		577K	-0.19%
Oct 11		91.83		92.73	94.5	91.7		395K	-1.01%
Oct 8		92.77		92.85	93.51	92.07		410K	-0.38%
Oct 7		93.12		92.79	94.04	92.79		637K	1%
Oct 6		92.2		94.09	94.51	91.21		1.3M	-2.43%
Oct 5		94.5		94.22	96.41	93.67		893K	0.45%
Oct 4		94.08		94.68	95.57	93.52		573K	-1.16%
Oct 1		95.18		92.3	95.77	92.06		672K	4.22%
Sep 30		91.33		92.99	92.99	90.52		598K	-0.99%
Sep 29		92.24		93.79	93.99	92.1		433K	-1.16%
Sep 28		93.32		95.34	95.99	93.02		642K	-2.3%
Sep 27		95.52		94.97	97.43	94.92		560K	0.84%
Sep 24		94.72		93.44	95.08	93.42		630K	1.59%
Sep 23		93.24		92.15	94.7	91.88		929K	2.50%
Sep 22		90.97		89.75	91.63	89.27		557K	1.93%
Sep 21		89.25		91.56	92.24	88.68		658K	-2.44%
Sep 20		91.48		89.8	91.75	89.34		831K	0.13%
Sep 17		91.36		91.7	92.74	91.08		1.3M	-0.28%
Sep 16		91.62		90.76	92.47	90.76		503K	1.30%
Sep 15		90.44		90.54	91.72	89.86		952K	-0.6%
Sep 14		90.99		92.71	92.71	90.69		824K	-1.28%
Sep 13		92.17		92.73	92.73	90.68		602K	0.25%
Sep 10		91.94		93.91	94.07	91.65		435K	-1.33%
Sep 9		93.18		92.89	93.88	92.41		377K	0.03%
Sep 8		93.15		93.86	94.19	92.72		430K	-0.61%
Sep 7		93.72		93.14	94.35	92.74		649K	0.11%
Sep 3		93.62		94.47	94.75	93.07		750K	-1.44%
Sep 2		94.99		96.11	96.2	94.58		382K	-0.67%
Sep 1		95.63		95.5	95.97	94.6		555K	0.66%
Aug 31		95		93.88	95.1	92.4		1.2M	1.55%
Aug 30		93.55		95.2	95.48	93.03		747K	-2.05%
Aug 27		95.51		92.99	95.75	92.86		590K	3.24%
Aug 26		92.51		92.25	92.83	91.31		486K	0.11%
Aug 25		92.41		90.96	92.86	90.53		787K	0.84%
Aug 24		91.64		91.28	92.2	90.57		605K	1.20%
Aug 23		90.55		90.75	92.36	90.07		667K	0.33%
Aug 20		90.25		89.57	90.76	88.78		456K	0.65%
Aug 19		89.67		89.14	90.48	87.96		1.5M	-0.92%
Aug 18		90.5		89.91	91.26	88.75		676K	0.48%
Aug 17		90.07		88.57	90.72	88.57		1.3M	0.67%
Aug 16		89.47		88.37	89.98	87.95		467K	0.57%
Aug 13		88.96		90.49	90.49	88.78		655K	-1.71%
Aug 12		90.51		90.76	91.22	89.23		619K	-0.8%
Aug 11		91.24		90.56	91.58	89.73		575K	0.78%
Aug 10		90.53		89.48	90.6	89.13		577K	1.13%
Aug 9		89.52		91	91.25	88.18		844K	-2.39%
Aug 6		91.71		91.49	92.5	90.47		974K	0.66%
Aug 5		91.11		89.33	91.86	89.28		702K	2.35%
Aug 4		89.02		87.92	89.46	87.31		626K	0.30%
Aug 3		88.75		92.42	92.42	87.31		1.6M	-3.73%
Aug 2		92.19		92.45	94.26	90.76		1.4M	0.02%
Jul 30		92.17		93.7	94.55	91.51		2.5M	-6.55%
Jul 29		98.63		99.27	100.86	98.57		1.1M	-0.18%
Jul 28		98.81		101.72	102.1	97.95		767K	-3.21%
Jul 27		102.09		101.79	102.17	99.38		863K	0.33%
Jul 26		101.75		98.6	102.2	98.11		1.1M	3.72%
Jul 23		98.1		97.31	98.52	96.22		907K	1.73%
Jul 22		96.43		95.93	96.93	95.08		924K	0.29%
Jul 21		96.15		95.19	98.27	94.44		870K	1.65%
Jul 20		94.59		89.74	94.89	89.09		830K	5.70%
Jul 19		89.49		92.45	92.63	88.76		1.1M	-5.17%
Jul 16		94.37		95.55	96.51	94.24		694K	-0.2%
Jul 15		94.56		96.16	96.48	93.32		600K	-1.9%
Jul 14		96.39		97.73	98.96	96.23		360K	-0.86%
Jul 13		97.23		97.84	98.15	96.82		363K	-0.97%
Jul 12		98.18		96.56	98.37	96.22		444K	1.68%
Jul 9		96.56		94.21	96.64	94.07		616K	3.47%
Jul 8		93.32		94.32	94.93	92.99		517K	-2.01%
Jul 7		95.23		95.15	96.32	94.06		687K	-0.38%
Jul 6		95.59		95.93	96.13	94.09		774K	-0.27%
Jul 2		95.85		97.64	97.64	95.79		499K	-1.4%
Jul 1		97.21		96.78	97.65	96.29		522K	1.05%
Jun 30		96.2		94.58	96.5	94.57		653K	1.65%
Jun 29		94.64		94.77	94.93	93.62		652K	-0.29%
Jun 28		94.92		97.67	98.01	94.15		669K	-2.81%
Jun 25		97.66		95.2	98.41	94.76		1.5M	2.80%
Jun 24		95		94.07	95.17	92.85		1.1M	1.66%
Jun 23		93.45		92.81	94.08	92.56		783K	0.65%
Jun 22		92.85		92.29	93.33	90.41		818K	1.24%
Jun 21		91.71		91.07	92.34	90.58		978K	1.34%
Jun 18		90.5		90.44	91.44	89.71		1.4M	-1.17%
Jun 17		91.57		94.68	95.1	90.09		1.6M	-3.19%
Jun 16		94.59		96.11	96.13	94.11		824K	-1.11%
Jun 15		95.65		97.65	97.78	95.46		696K	-1.84%
Jun 14		97.44		98.57	99.05	96.53		457K	-1.2%
Jun 11		98.62		99.22	99.94	98.2		498K	0.07%
Jun 10		98.55		99.97	100.08	96.84		656K	-1.45%
Jun 9		100		101.73	102.11	99.78		648K	-1.78%
Jun 8		101.81		99.38	102.8	99		951K	3.16%
Jun 7		98.69		97.69	99.7	97.65		920K	0.99%
Jun 4		97.72		96.68	97.85	95.61		771K	1.59%
Jun 3		96.19		95.5	96.86	93.09		1.4M	-0.04%
Jun 2		96.23		97.96	97.97	95.78		1.3M	-1.82%
Jun 1		98.01		100.99	101.25	97.27		1.0M	-2.68%
May 28		100.71		99.67	101.28	98.02		1.3M	1.67%
May 27		99.06		100.58	100.58	98.55		1.2M	-0.8%
May 26		99.86		97.8	100.13	97.45		524K	2.69%
May 25		97.24		99.2	99.97	97.04		503K	-1.84%
May 24		99.06		97.88	99.6	96.96		869K	2.53%
May 21		96.62		97.47	99.01	96.25		890K	-0.45%
May 20		97.06		97.97	98.97	96.75		1.1M	-1.36%
May 19		98.4		96.84	98.43	95.25		617K	0.31%
May 18		98.1		99.8	99.8	97.57		899K	-1.58%
May 17		99.67		101.25	101.67	97.54		816K	1.14%
May 14		98.55		97.07	99.1	97		863K	1.81%
May 13		96.8		95.58	97.55	94.9		670K	1.58%
May 12		95.29		99.48	99.99	95.03		738K	-4.75%
May 11		100.04		100.01	100.93	97.7		998K	-1.44%
May 10		101.5		104.01	104.53	101.46		803K	-2.99%
May 7		104.63		103.42	105.43	102.56		538K	1.27%
May 6		103.32		104.96	105.83	101.06		1.2M	-1.37%
May 5		104.76		107.19	107.19	103.54		739K	-2.06%
May 4		106.96		107.21	109	105.59		953K	-0.42%
May 3		107.41		108.11	109.41	106.21		820K	0.36%
Apr 30		107.02		105.5	110.75	104.8		1.8M	3.19%
Apr 29		103.71		102.11	104.94	101.62		855K	2.91%
Apr 28		100.78		99.94	101.1	99		707K	0.42%
Apr 27		100.36		98.96	101.08	98.53		791K	0.52%
Apr 26		99.84		101.14	101.74	99.41		686K	-0.52%
Apr 23		100.36		101.9	101.9	98.47		694K	-0.53%
Apr 22		100.89		98.66	101.39	98.28		549K	2.23%
Apr 21		98.69		97.05	98.98	96.27		534K	1.59%
Apr 20		97.15		97.53	98.03	94.66		644K	-0.7%
Apr 19		97.83		99.13	99.45	97.5		463K	-1.11%
Apr 16		98.93		97.28	99.18	97.28		676K	2.12%
Apr 15		96.88		97.32	97.32	95.32		542K	0.30%
Apr 14		96.59		95.93	98.44	95.93		813K	0.73%
Apr 13		95.89		97.96	98.55	95.83		901K	-1.71%
Apr 12		97.56		100.45	100.45	97.2		801K	-1.91%
Apr 9		99.46		98.62	99.56	97.33		402K	0.60%
Apr 8		98.87		99.74	99.75	97.81		687K	0.32%
Apr 7		98.55		98.19	99.79	97.43		669K	-0.18%
Apr 6		98.73		97.8	100.77	97.55		767K	1.89%
Apr 5		96.9		97.5	97.5	95.55		532K	0.64%
Apr 1		96.28		96.28	96.77	95.29		634K	0.35%
Mar 31		95.94		96.21	97.75	95.84		584K	-0.51%
Mar 30		96.43		94.71	96.43	94.71		442K	1.43%
Mar 29		95.07		97.22	98.32	94.63		488K	-2.76%
Mar 26		97.77		96.78	97.82	95.57		524K	1.35%
Mar 25		96.47		90.84	97.27	89.59		911K	6.10%
Mar 24		90.92		93.71	94.39	90.92		476K	-1.23%
Mar 23		92.05		92.92	94.1	91.6		685K	-1.9%
Mar 22		93.83		97.17	97.17	93.24		646K	-1.96%
Mar 19		95.71		94.76	97.58	94.01		1.5M	-0.48%
Mar 18		96.17		96.99	99.01	96.03		819K	-1.07%
Mar 17		97.21		94.6	97.75	94.05		852K	2.57%
Mar 16		94.77		98.14	98.14	94.63		753K	-3.55%
Mar 15		98.26		98	99.64	97.2		692K	0.51%
Mar 12		97.76		96.23	97.91	95.79		643K	2.10%
Mar 11		95.75		94.34	96.46	93.64		990K	0.63%
Mar 10		95.15		92.76	95.99	92.35		564K	3.17%
Mar 9		92.23		96.31	96.59	92.23		522K	-3.16%
Mar 8		95.24		94.25	96.95	93.88		859K	1.97%
Mar 5		93.4		92.75	93.69	89.49		821K	1.84%
Mar 4		91.71		93.53	94.6	89.62		788K	-2.13%
Mar 3		93.71		92.82	95.25	91.94		1.2M	2.10%
Mar 2		91.78		91.49	93.04	89.68		1.3M	-0.02%
Mar 1		91.8		91.91	94.25	91.44		1.1M	1.01%
Feb 26		90.88		90.8	92.58	88.3		838K	-0.01%
Feb 25		90.89		94.43	95.57	90.59		1.5M	-4.36%
Feb 24		95.03		90.62	95.93	89.92		897K	5.27%
Feb 23		90.27		90.15	91.3	89.2		915K	-0.23%
Feb 22		90.48		87.58	92.11	87.3		1.1M	2.92%
Feb 19		87.91		83.75	89.92	83.75		1.8M	0.98%
Feb 18		87.06		85.2	87.55	84.81		788K	2.29%
Feb 17		85.11		84.82	86.35	83.67		895K	-0.78%
Feb 16		85.78		87.1	87.25	84.25		1.0M	-0.76%
Feb 12		86.44		87.41	87.41	85.62		493K	-1.03%
Feb 11		87.34		87.5	87.8	85.82		549K	0.11%
Feb 10		87.24		89.38	89.57	86.71		551K	-1.73%
Feb 9		88.78		89.46	90	88.24		646K	-0.82%
Feb 8		89.51		89.02	89.88	87.73		1.0M	1.03%
Feb 5		88.6		85.5	88.87	85.39		1.3M	4.14%
Feb 4		85.08		83	86.6	82.39		849K	3.34%
Feb 3		82.33		80.2	83.56	80.01		975K	2.25%
Feb 2		80.52		79.23	80.89	78.37		675K	3.06%
Feb 1		78.13		76.46	78.5	75.01		858K	2.52%
Jan 29		76.21		77	78.66	75.5		852K	-1.87%
Jan 28		77.66		74.98	78.88	74.01		1.0M	4.93%
Jan 27		74.01		76.16	76.94	73.2		1.3M	-4.63%
Jan 26		77.6		79.2	79.37	77.51		809K	-1.45%
Jan 25		78.74		77.84	79.03	75.73		910K	-1.22%
Jan 22		79.71		78.01	79.87	77.63		739K	1.74%
Jan 21		78.35		79.17	79.36	77.89		764K	-0.94%
Jan 20		79.09		80.19	80.62	78.25		774K	-1.24%
Jan 19		80.08		80.59	81.63	79.8		719K	-0.67%
Jan 15		80.62		79.91	80.9	77.84		602K	0.30%
Jan 14		80.38		81.5	83.27	80.34		666K	-0.45%
Jan 13		80.74		81.35	81.97	80.14		365K	-1.27%
Jan 12		81.78		81.46	81.98	80.67		374K	0.89%
Jan 11		81.06		78.75	81.81	78.75		575K	1.01%
Jan 8		80.25		79.33	80.89	78.53		835K	1.30%
Jan 7		79.22		77.2	79.67	76.37		1.1M	2.82%
Jan 6		77.05		75.62	77.94	75.28		770K	1.94%
Jan 5		75.58		74.36	76.17	74.36		554K	1.78%
Jan 4		74.26		78.48	78.48	73.24		1.1M	-4.99%
Dec 31		78.16		77.2	78.79	76.35		756K	0.67%
Dec 30		77.64		79.03	79.96	77.42		554K	-1.67%
Dec 29		78.96		80.52	80.81	78.35		366K	-1.3%
Dec 28		80		81.16	81.16	79.38		320K	0.05%
Dec 24		79.96		80.34	80.61	79.54		171K	0.10%
Dec 23		79.88		81.92	81.92	78.75		590K	-0.7%
Dec 22		80.44		80.47	80.72	79.53		438K	0.12%
Dec 21		80.34		78.16	80.79	77.56		773K	0.51%
Dec 18		79.93		81.93	83.49	79.69		1.3M	-2.42%
Dec 17		81.91		79.54	81.96	79.4		904K	2.67%
Dec 16		79.78		78.39	80.27	77.89		518K	0.62%
Dec 15		79.29		78.81	79.79	78.18		480K	1.30%
Dec 14		78.27		79.54	79.54	78.17		411K	0.13%
Dec 11		78.17		78.57	79.14	77		515K	-0.81%
Dec 10		78.81		76.98	79.01	76.51		597K	1.51%
Dec 9		77.64		77.46	77.96	76.72		753K	0.13%
Dec 8		77.54		77.89	79.23	76.79		969K	-2.66%
Dec 7		79.66		79.99	79.99	78.27		666K	-0.26%
Dec 4		79.87		78.86	79.95	77.91		613K	1.54%
Dec 3		78.66		75.97	80.22	75.86		1.4M	3.51%
Dec 2		75.99		76.58	76.61	74.9		662K	-1.18%
Dec 1		76.9		76.39	77.59	74.56		899K	1.45%
Nov 30		75.8		75.13	76.3	73.48		876K	0.69%
Nov 27		75.28		75.61	76.46	75.1		254K	-0.62%
Nov 25		75.75		77.69	77.69	74.59		958K	-2.46%
Nov 24		77.66		76.38	78.51	75.88		1.2M	2.68%
Nov 23		75.63		75.69	75.94	74		704K	2.33%
Nov 20		73.91		73.25	74.53	72.6		753K	-0.04%
Nov 19		73.94		72.4	74.11	71.8		477K	2%
Nov 18		72.49		73.27	74.65	72.21		758K	-1.05%
Nov 17		73.26		72.18	73.69	72.18		721K	0.21%
Nov 16		73.11		76.06	77.21	72.96		948K	0.23%
Nov 13		72.94		73.41	73.7	72.04		1.0M	0.72%
Nov 12		72.42		73.24	73.94	71.6		1.2M	-1.99%
Nov 11		73.89		76.7	77.27	73.48		866K	-3.81%
Nov 10		76.82		80.35	80.96	75.74		1.3M	-3.76%
Nov 9		79.82		80.46	84.27	79.01		2.6M	10.69%
Nov 6		72.11		72.03	72.91	70.8		782K	-0.35%
Nov 5		72.36		72.09	73.59	71.96		710K	0.82%
Nov 4		71.77		69.73	72.72	69.33		792K	2.16%
Nov 3		70.25		70.3	70.9	69.22		1.1M	1.12%
Nov 2		69.47		70.38	70.93	68.45		1.6M	-0.8%
Oct 30		70.03		71.07	71.74	68.25		1.4M	-2.34%
Oct 29		71.71		72.72	72.72	67.55		1.8M	4.20%
Oct 28		68.82		67.79	70.51	67.18		1.5M	-0.98%
Oct 27		69.5		70.42	71.29	68.63		837K	-1.49%
Oct 26		70.55		71.19	72.07	69.18		1.3M	-2.49%
Oct 23		72.35		75.49	75.49	72.08		952K	-4.17%
Oct 22		75.5		74.18	76.21	73.66		1.0M	2.19%
Oct 21		73.88		74.34	74.64	73.24		985K	-0.38%
Oct 20		74.16		73.44	75.42	72.73		876K	2.15%
Oct 19		72.6		74.18	74.76	72.43		775K	-1.72%
Oct 16		73.87		73.58	74.35	72.98		689K	0.16%
Oct 15		73.75		71.43	73.88	70.9		904K	1.98%
Oct 14		72.32		71.3	72.5	70.87		874K	2.22%
Oct 13		70.75		71.21	71.96	69.7		813K	-0.77%
Oct 12		71.3		70.75	73.16	70.52		1.3M	1.36%
Oct 9		70.34		70.17	70.64	69.36		649K	0.83%
Oct 8		69.76		69	70.09	68.56		782K	1.62%
Oct 7		68.65		67.51	68.76	66.8		937K	3.33%
Oct 6		66.44		66.48	68.9	65.63		1.4M	0.97%
Oct 5		65.8		64.68	66.19	63.82		746K	2.46%
Oct 2		64.22		62.45	64.77	61.96		794K	0.36%
Oct 1		63.99		61.39	64.03	61.11		921K	5.26%
Sep 30		60.79		60.66	62.26	60.47		981K	0.78%
Sep 29		60.32		62.02	62.03	59.6		526K	-2.73%
Sep 28		62.01		61.12	62.03	60.17		565K	3.35%
Sep 25		60		60.93	61.79	59.7		785K	-1.59%
Sep 24		60.97		60.95	62.61	60.21		1.3M	-0.03%
Sep 23		60.99		63.44	63.49	60.98		1.3M	-3.73%
Sep 22		63.35		61.51	63.45	60.05		855K	3.73%
Sep 21		61.07		60.76	61.39	59.45		682K	-2.01%
Sep 18		62.32		63.6	64.39	61.95		1.2M	-0.91%
Sep 17		62.89		62.65	64.53	62.37		606K	-2.36%
Sep 16		64.41		65.79	65.92	63.84		735K	-2.32%
Sep 15		65.94		65.22	66.57	64.32		572K	1.76%
Sep 14		64.8		63.29	65.15	63.29		543K	3.42%
Sep 11		62.66		63.7	64.29	61.3		746K	-1.01%
Sep 10		63.3		64.96	66.13	63.22		843K	-2.27%
Sep 9		64.77		63.69	65.67	63.18		698K	1.79%
Sep 8		63.63		63.04	65.51	62.68		694K	-0.96%
Sep 4		64.25		65.98	66.56	64.04		707K	-1.71%
Sep 3		65.37		64.69	65.96	63.98		974K	1.24%
Sep 2		64.57		64.73	65.03	63.63		835K	0.50%
Sep 1		64.25		62.55	64.51	61.65		830K	2%
Aug 31		62.99		64.34	64.34	62.77		680K	-2.42%
Aug 28		64.55		63.4	65.46	63.03		768K	3.03%
Aug 27		62.65		61.29	63.74	61.29		736K	1.94%
Aug 26		61.46		63.08	63.08	61.33		1.0M	-2.34%
Aug 25		62.93		63.01	63.22	62.13		504K	0.88%
Aug 24		62.38		62.12	62.38	60.8		626K	1.33%
Aug 21		61.56		61.02	61.92	60.76		552K	0.79%
Aug 20		61.08		60.06	61.4	59.57		549K	0.86%
Aug 19		60.56		61.27	61.27	60.33		484K	-1.13%
Aug 18		61.25		61.63	61.75	60.51		505K	-0.29%
Aug 17		61.43		61.49	61.75	60.42		610K	0.31%
Aug 14		61.24		60.87	61.9	60.6		624K	0.03%
Aug 13		61.22		60.97	62.07	60.96		647K	-0.23%
Aug 12		61.36		61.91	62.39	60.81		677K	0.34%
Aug 11		61.15		61.27	63.2	59.75		1.4M	1.54%
Aug 10		60.22		60.53	61.36	59.53		872K	-0.4%
Aug 7		60.46		59.9	61.45	59.55		713K	0.78%
Aug 6		59.99		58.52	60.47	58.17		1.1M	1.66%
Aug 5		59.01		59.9	60.75	58.47		1.5M	-1.12%
Aug 4		59.68		60.62	61.38	57.69		3.4M	4.08%
Aug 3		57.34		56.2	57.59	55.24		2.1M	2.05%
Jul 31		56.19		56.08	56.96	55.09		1.3M	0.04%
Jul 30		56.17		55.37	56.54	54.6		781K	-0.62%
Jul 29		56.52		53.17	56.59	52.78		1.7M	7.53%
Jul 28		52.56		52.62	53.1	52.13		830K	0.06%
Jul 27		52.53		53.37	53.79	51.62		953K	-1.56%
Jul 24		53.36		51.21	54.2	51.07		1.5M	3.43%
Jul 23		51.59		50.78	51.91	50.37		777K	1.08%
Jul 22		51.04		50.21	52.19	50.16		1.2M	0.69%
Jul 21		50.69		51.91	52.37	50.47		919K	-1.09%
Jul 20		51.25		51.6	52.08	50.08		747K	-1.73%
Jul 17		52.15		51.9	52.65	51.46		785K	0.21%
Jul 16		52.04		53.8	53.98	51.82		1.1M	-4.44%
Jul 15		54.46		53.19	54.62	52.54		1.6M	8.68%
Jul 14		50.11		49.7	50.21	48.9		852K	1.70%
Jul 13		49.27		50.4	51.73	49.1		943K	-0.55%
Jul 10		49.54		48.35	49.8	48.02		819K	2%
Jul 9		48.57		49.85	50.57	46.84		1.6M	-1%
Jul 8		49.06		48.98	49.77	48.46		1.1M	0.10%
Jul 7		49.01		50.8	50.97	48.65		1.1M	-5.18%
Jul 6		51.69		51.14	52.02	50.2		1.2M	2.87%
Jul 2		50.25		52.81	52.81	50.1		1.3M	-2.52%
Jul 1		51.55		51.95	52.92	50.68		1.8M	-1.94%
Jun 30		52.57		53.39	53.61	51.64		1.7M	-0.94%
Jun 29		53.07		50.68	53.55	49.95		1.5M	6.50%
Jun 26		49.83		51.88	52.31	48.78		2.3M	-5.19%
Jun 25		52.56		51.13	53.08	50.68		1.8M	1.57%
Jun 24		51.75		54.26	54.26	51.08		1.4M	-4.99%
Jun 23		54.47		52.77	54.8	51.8		1.8M	5.56%
Jun 22		51.6		50.35	51.65	49.63		1.2M	1.38%
Jun 19		50.9		53.9	54.22	50.19		1.5M	-4.36%
Jun 18		53.22		52	53.62	51.1		1.2M	1.03%
Jun 17		52.68		54.41	54.55	52.37		1.4M	-3.73%
Jun 16		54.72		56.5	57.9	54.08		2.0M	1.56%
Jun 15		53.88		49.47	54.06	49.01		937K	3.50%
Jun 12		52.06		52	53.48	49.38		1.4M	4.22%
Jun 11		49.95		51.36	52.12	49.64		1.4M	-9.02%
Jun 10		54.9		56.76	56.77	54.21		1.4M	-3.63%
Jun 9		56.97		59.42	59.83	56.81		1.5M	-6.28%
Jun 8		60.79		62.35	62.8	59.96		1.4M	-0.65%
Jun 5		61.19		60	62.94	59.75		1.9M	4.46%
Jun 4		58.58		57.47	59.26	56.71		1.5M	1.03%
Jun 3		57.98		54.84	58.64	54.31		1.9M	8.15%
Jun 2		53.61		53.06	53.74	52.26		1.1M	1.19%
Jun 1		52.98		52.05	53.84	51.57		1.3M	2.18%
May 29		51.85		51.99	52.82	51		1.3M	-0.31%
May 28		52.01		55.95	56.02	51.67		1.2M	-5.35%
May 27		54.95		53.13	55.31	52.36		1.7M	7.66%
May 26		51.04		52.5	52.75	50.88		952K	1.37%
May 22		50.35		50.68	51.01	49.74		1.2M	-0.2%
May 21		50.45		49.66	50.58	48.7		1.1M	0.98%
May 20		49.96		49.28	50.5	49.03		1.1M	3.67%
May 19		48.19		48.45	49.83	47		987K	-0.78%
May 18		48.57		47.96	49.57	47.72		1.9M	6.79%
May 15		45.48		43.39	45.55	43.39		912K	3.50%
May 14		43.94		42.25	44.68	41.68		1.3M	-0.16%
May 13		44.01		45.52	45.99	42.33		1.6M	-4.43%
May 12		46.05		49.02	49.19	46.03		1.6M	-5.15%
May 11		48.55		46.89	49.05	46.25		2.4M	2.04%
May 8		47.58		47.19	48.25	46.79		1.6M	3.57%
May 7		45.94		45.17	46.67	45.17		1.6M	3.59%
May 6		44.35		44.44	45.23	43.16		1.6M	1.58%
May 5		43.66		44.5	49	43.45		3.6M	-5.74%
May 4		46.32		43.5	46.48	42.81		2.7M	3.25%
May 1		44.86		45.33	45.6	43.75		2.1M	-4.74%
Apr 30		47.09		48.81	49.52	46.91		1.6M	-5.71%
Apr 29		49.94		52.31	53.19	49.63		3.3M	0.26%
Apr 28		49.81		51.44	52.96	48.89		2.3M	-0.18%
Apr 27		49.9		46.57	50.11	46.28		1.4M	8.79%
Apr 24		45.87		46.62	47.34	45.42		1.7M	-1.18%
Apr 23		46.42		46.97	47.87	45.01		1.9M	0.35%
Apr 22		46.26		46.09	47.88	45.26		1.8M	3.63%
Apr 21		44.64		42.02	44.96	42.02		2.2M	2.69%
Apr 20		43.47		44.95	47.28	43.34		2.2M	-6.5%
Apr 17		46.49		43.92	46.93	43.89		1.7M	10.40%
Apr 16		42.11		41.48	42.28	39.82		1.9M	1.47%
Apr 15		41.5		41.82	43.19	41.21		1.6M	-5.55%
Apr 14		43.94		45.8	46.85	43.9		1.1M	-0.45%
Apr 13		44.14		47	48.22	43.88		1.6M	-6.05%
Apr 9		46.98		47.11	49.69	45.83		2.0M	5.03%
Apr 8		44.73		42.45	46.6	41.42		1.8M	7.42%
Apr 7		41.64		46.54	48	40.56		2.2M	-2.16%
Apr 6		42.56		39.48	42.93	37.39		2.4M	20.70%
Apr 3		35.26		34.74	35.5	33.21		2.6M	2.29%
Apr 2		34.47		35.51	38.04	33.91		2.1M	-4.83%
Apr 1		36.22		39.27	39.63	35.5		2.0M	-12.3%
Mar 31		41.3		42.43	43.4	40.8		1.5M	-2.18%
Mar 30		42.22		41.26	43.31	40.03		916K	0.79%
Mar 27		41.89		42.5	44.02	40.77		1.6M	-5.53%
Mar 26		44.34		45.47	47.43	43.58		1.8M	-1.49%
Mar 25		45.01		45.99	50.55	43.43		3.0M	-1.85%
Mar 24		45.86		43.66	47.25	43.03		3.0M	16.54%
Mar 23		39.35		35.36	39.66	33.57		2.9M	9.76%
Mar 20		35.85		36.07	39.63	35		3.6M	3.31%
Mar 19		34.7		29.5	35.34	27.97		2.4M	14.11%
Mar 18		30.41		32.16	34.75	25.19		2.5M	-13.41%
Mar 17		35.12		37.93	38.67	33.27		3.2M	-6.15%
Mar 16		37.42		38.24	39.45	35.23		2.5M	-15.3%
Mar 13		44.18		43.49	45.28	41.02		2.4M	8.50%
Mar 12		40.72		37.57	41.88	34.05		3.1M	-3.16%
Mar 11		42.05		47.52	48.09	41.48		1.9M	-15.2%
Mar 10		49.59		49.14	49.92	46.44		2.0M	3.23%
Mar 9		48.04		49.82	51.53	47.26		1.7M	-10.86%
Mar 6		53.89		50.72	54.09	49.73		1.6M	3.59%
Mar 5		52.02		56.67	57.43	51.4		2.3M	-10.31%
Mar 4		58		58.02	58.42	55.68		1.5M	1.51%
Mar 3		57.14		59.23	60.77	57.06		1.3M	-3.53%
Mar 2		59.23		57.18	59.33	56.08		1.7M	5.35%
Feb 28		56.22		56.95	57.63	55.08		2.5M	-3.04%
Feb 27		57.98		62.84	63.11	57.96		2.1M	-9.43%
Feb 26		64.02		66.39	67.24	63.84		1.5M	-3.22%
Feb 25		66.15		69.05	69.68	66		1.3M	-3.67%
Feb 24		68.67		69.13	70.67	68.63		1.3M	-3.98%
Feb 21		71.52		71.7	72.49	68.83		3.0M	7.79%
Feb 20		66.35		64.75	66.59	64.75		1.5M	2.08%
Feb 19		65		64.67	65.3	64.43		798K	0.90%
Feb 18		64.42		63.84	64.48	63.57		745K	0.47%
Feb 14		64.12		63.49	64.17	63.18		621K	1.10%
Feb 13		63.42		63.84	63.99	63.11		606K	-1.31%
Feb 12		64.26		64.44	64.71	63.87		769K	0.33%
Feb 11		64.05		63.81	64.21	63.24		594K	0.66%
Feb 10		63.63		63.46	63.99	63.1		394K	0.08%
Feb 7		63.58		63.57	63.86	63.2		556K	-0.22%
Feb 6		63.72		63.62	64	63.16		360K	0.19%
Feb 5		63.6		63.64	63.92	62.99		539K	0.60%
Feb 4		63.22		64.45	64.6	63.21		981K	0.72%
Feb 3		62.77		62.88	63.03	62.17		1.1M	0.43%
Jan 31		62.5		62.42	63.58	61.98		963K	-0.75%
Jan 30		62.97		63	63.86	62.06		844K	-0.77%
Jan 29		63.46		63.01	63.77	62.3		813K	0.57%
Jan 28		63.1		62.91	64.06	62.31		1.6M	1.37%
Jan 27		62.25		61.34	62.41	61.13		1.5M	0.19%
Jan 24		62.13		61.2	62.24	60.93		1.1M	1.49%
Jan 23		61.22		59.28	61.26	59.09		1.1M	2.80%
Jan 22		59.55		58.45	59.91	58.35		974K	2.20%
Jan 21		58.27		57.53	58.44	56.98		1.4M	0.81%
Jan 17		57.8		57.13	57.91	56.65		974K	1.67%
Jan 16		56.85		56.17	57.03	55.7		803K	1.50%
Jan 15		56.01		56.61	56.87	55.8		765K	-1.22%
Jan 14		56.7		57.09	57.27	56.56		1.1M	-0.91%
Jan 13		57.22		57.34	57.84	56.97		1.3M	2.23%
Jan 10		55.97		55.97	56.43	55.48		1.3M	0.21%
Jan 9		55.85		55.94	56.12	55.35		990K	0.09%
Jan 8		55.8		55.9	56.17	55.31		661K	-0.32%
Jan 7		55.98		55.9	56.4	55.58		975K	-0.16%
Jan 6		56.07		55.67	56.11	55.18		619K	0%
Jan 3		56.07		55.63	56.28	55.44		577K	-0.3%
Jan 2		56.24		56.64	56.88	55.78		982K	-0.14%
Dec 31		56.32		56.46	57.3	56		885K	-0.48%
Dec 30		56.59		55.04	56.66	54.91		1.3M	2.82%
Dec 27		55.04		55.96	56.16	54.87		639K	-1.31%
Dec 26		55.77		55.77	56.04	55.44		634K	-0.21%
Dec 24		55.89		56.74	56.83	55.71		190K	-1.06%
Dec 23		56.49		56.4	56.58	55.69		600K	0.77%
Dec 20		56.06		55.67	56.59	55.26		1.0M	1.21%
Dec 19		55.39		55.8	55.8	54.95		694K	-1.04%
Dec 18		55.97		56.37	56.37	55.46		516K	-0.37%
Dec 17		56.18		56.27	56.27	55.66		404K	0.11%
Dec 16		56.12		56.94	56.95	56.07		391K	-1.02%
Dec 13		56.7		56.74	57	56.14		491K	-0.16%
Dec 12		56.79		56.5	57.27	55.25		880K	-0.79%
Dec 11		57.24		56.84	57.29	56		805K	1.04%
Dec 10		56.65		56.04	56.7	55.83		957K	0.41%
Dec 9		56.42		57.14	57.29	56.3		891K	-1.28%
Dec 6		57.15		56.93	57.4	55.95		512K	1.44%
Dec 5		56.34		56.86	57	56.13		569K	-1%
Dec 4		56.91		57.41	57.68	56.84		420K	-0.8%
Dec 3		57.37		58.02	58.05	57.01		392K	-2.12%
Dec 2		58.61		58	58.8	57.73		454K	1.23%
Nov 29		57.9		57.94	58.67	57.78		283K	-0.31%
Nov 27		58.08		58.08	58.34	57.56		376K	0.43%
Nov 26		57.83		58.41	58.94	57.73		434K	-1.38%
Nov 25		58.64		58.24	58.82	57.94		404K	1.37%
Nov 22		57.85		57.86	58.68	57.7		646K	0.29%
Nov 21		57.68		57.74	58.5	57.55		529K	0.49%
Nov 20		57.4		57.39	57.66	56.84		428K	-0.42%
Nov 19		57.64		59.11	59.11	57.43		653K	-2.07%
Nov 18		58.86		57.63	59.33	57.2		718K	2.08%
Nov 15		57.66		56.95	57.72	56.19		809K	1.23%
Nov 14		56.96		56.91	57.1	55.6		837K	0.16%
Nov 13		56.87		57.12	57.29	56.37		1.1M	-1.08%
Nov 12		57.49		58.38	58.52	56.88		731K	-1.63%
Nov 11		58.44		58.75	58.96	58.12		276K	-0.65%
Nov 8		58.82		58.25	58.84	57.83		390K	1.08%
Nov 7		58.19		59.31	59.56	57.88		1.1M	-1.16%
Nov 6		58.87		59.37	59.54	58.31		802K	-0.93%
Nov 5		59.42		59.43	60.49	58.97		863K	-0.4%
Nov 4		59.66		57.91	59.79	57.52		807K	3.13%
Nov 1		57.85		56.64	58.28	56.4		846K	2.39%
Oct 31		56.5		56.17	57.05	55.86		786K	-0.28%
Oct 30		56.66		59.77	59.89	56.19		2.0M	-6.05%
Oct 29		60.31		58.82	61.24	56.26		5.2M	20.21%
Oct 28		50.17		50.2	50.67	49.67		1.4M	0.82%
Oct 25		49.76		48.38	50.03	48.35		1.2M	2.89%
Oct 24		48.36		49.22	49.39	48.33		486K	-1.06%
Oct 23		48.88		48.61	49.48	48.4		846K	0.47%
Oct 22		48.65		48.92	49.05	48.2		664K	-0.8%
Oct 21		49.04		48.84	49.66	48.58		774K	0.82%
Oct 18		48.64		48	48.91	47.52		765K	1.02%
Oct 17		48.15		49.14	49.24	48.07		817K	-1.21%
Oct 16		48.74		49.38	49.58	48.62		421K	-1.42%
Oct 15		49.44		48.58	49.46	48.22		990K	1.77%
Oct 14		48.58		50.29	50.38	48.51		834K	-4.01%
Oct 11		50.61		49.94	51	49.93		755K	2.45%
Oct 10		49.4		49.43	49.98	49.1		561K	-0.02%
Oct 9		49.41		50.6	50.6	49.35		527K	-1.65%
Oct 8		50.24		50.05	50.67	49.79		579K	-0.46%
Oct 7		50.47		49.41	50.6	49.2		817K	2.29%
Oct 4		49.34		49.92	50.4	49.28		888K	-3.46%
Oct 3		51.11		51.09	51.59	50.25		624K	-0.37%
Oct 2		51.3		51.34	52.05	50.5		703K	-0.87%
Oct 1		51.75		52.64	52.93	51.53		730K	-1.47%
Sep 30		52.52		52.25	52.82	52.05		615K	0.56%
Sep 27		52.23		51.46	52.49	51.46		585K	1.44%
Sep 26		51.49		52.18	52.35	51.49		743K	-1.32%
Sep 25		52.18		51.74	52.42	51.66		578K	1.14%
Sep 24		51.59		52.66	52.92	51.36		595K	-1.75%
Sep 23		52.51		51.35	52.8	51.35		969K	1.88%
Sep 20		51.54		51.8	52.3	51.31		1.5M	-0.75%
Sep 19		51.93		53.1	53.35	51.88		1.1M	-2.99%
Sep 18		53.53		54.35	54.5	53.24		875K	-1.49%
Sep 17		54.34		54.16	54.61	53.45		869K	0.24%
Sep 16		54.21		53.82	55.05	53.31		606K	-0.09%
Sep 13		54.26		53.44	54.56	53.09		609K	1.78%
Sep 12		53.31		53.85	53.85	52.74		865K	-1.02%
Sep 11		53.86		54.02	54.24	53.18		661K	-0.13%
Sep 10		53.93		52.97	53.96	52.44		559K	1.07%
Sep 9		53.36		52.85	53.51	52.31		836K	0.93%
Sep 6		52.87		52.74	54.01	52.61		694K	0.55%
Sep 5		52.58		51.64	53.16	51.38		608K	2.62%
Sep 4		51.24		52.46	52.58	51.06		1.2M	-1.86%
Sep 3		52.21		51.3	52.5	50.99		858K	1.46%
Aug 30		51.46		51.07	51.58	51.01		552K	1.16%
Aug 29		50.87		51.39	51.77	50.68		809K	-0.45%
Aug 28		51.1		50.63	51.34	50.02		601K	0.55%
Aug 27		50.82		51.36	51.59	50.75		741K	-0.02%
Aug 26		50.83		49.38	50.9	49.38		1.8M	3.86%
Aug 23		48.94		49.14	49.96	48.71		1.5M	-0.49%
Aug 22		49.18		49.35	49.6	48.64		807K	-0.59%
Aug 21		49.47		50.24	50.54	49.33		1.1M	-1.16%
Aug 20		50.05		51.41	51.45	49.62		1.1M	-2.8%
Aug 19		51.49		51.79	52	51.07		622K	0.14%
Aug 16		51.42		50.16	51.95	50.16		854K	2.68%
Aug 15		50.08		51.1	51.1	49.77		901K	-1.38%
Aug 14		50.78		52.56	52.69	50.76		991K	-4.33%
Aug 13		53.08		53.91	54.8	52.9		919K	-1.01%
Aug 12		53.62		54.26	54.8	53.22		619K	-1.52%
Aug 9		54.45		54.27	55.25	54.23		700K	0.07%
Aug 8		54.41		53.69	54.51	53.3		756K	2.18%
Aug 7		53.25		54.28	54.67	52.74		1.1M	-2.56%
Aug 6		54.65		55.55	55.67	54.58		894K	-1.58%
Aug 5		55.53		56.63	56.87	54.83		1.2M	-2.41%
Aug 2		56.9		55.6	57.13	55.54		1.1M	2.26%
Aug 1		55.64		54.96	55.75	54.71		848K	0.74%
Jul 31		55.23		56.11	56.25	54.83		1.1M	-1.88%
Jul 30		56.29		58.74	60.45	55.74		2.1M	-0.58%
Jul 29		56.62		56.17	56.9	55.7		1.8M	1.29%
Jul 26		55.9		55.46	56.3	54.95		1.3M	2.70%
Jul 25		54.43		54.47	54.8	53.9		962K	0.33%
Jul 24		54.25		54.47	54.98	54.02		757K	-0.51%
Jul 23		54.53		54.67	55	54.17		1.2M	0.11%
Jul 22		54.47		53.93	54.52	53.76		776K	0.81%
Jul 19		54.03		54.31	54.59	53.98		635K	-0.66%
Jul 18		54.39		54.25	54.62	53.76		537K	0.24%
Jul 17		54.26		53.17	54.62	52.89		1.1M	1.93%
Jul 16		53.23		52.89	53.74	52.57		1.6M	0.64%
Jul 15		52.89		53.28	53.65	52.83		1.0M	-1.21%
Jul 12		53.54		53.16	53.82	53.1		642K	0.92%
Jul 11		53.05		53.4	53.4	52.57		524K	-0.54%
Jul 10		53.34		53.95	54.01	52.5		470K	-1.17%
Jul 9		53.97		53.88	54.14	53.42		330K	-0.39%
Jul 8		54.18		54.45	54.83	53.66		559K	-0.68%
Jul 5		54.55		53.48	54.76	53.34		614K	1.47%
Jul 3		53.76		52.63	53.79	52.49		625K	2.24%
Jul 2		52.58		53.05	53.19	52.35		1.2M	-1.04%
Jul 1		53.13		53.82	54.26	52.62		781K	-1.01%
Jun 28		53.67		54.29	54.38	53.29		1.5M	-1.38%
Jun 27		54.42		53.25	54.44	53.16		747K	2.58%
Jun 26		53.05		53.1	53.29	52.53		934K	-0.09%
Jun 25		53.1		52.52	53.42	52.12		935K	1.57%
Jun 24		52.28		52.66	53.09	52.07		691K	-0.19%
Jun 21		52.38		52.76	53.44	51.52		1.6M	-1.19%
Jun 20		53.01		52.36	53.23	51.27		1.1M	0.99%
Jun 19		52.49		53.29	53.55	51.94		1.4M	-1.59%
Jun 18		53.34		53.73	54.54	53.26		606K	-0.24%
Jun 17		53.47		54.19	54.38	53.26		1.4M	-1.31%
Jun 14		54.18		54.23	55.13	54.17		650K	0.11%
Jun 13		54.12		53.8	54.45	53.64		854K	0.61%
Jun 12		53.79		54.34	54.79	53.45		1.1M	-0.99%
Jun 11		54.33		55.39	55.69	54.18		800K	-1.84%
Jun 10		55.35		55.69	56.35	54.96		811K	-0.23%
Jun 7		55.48		56.03	56.63	55.36		719K	-0.56%
Jun 6		55.79		54.68	56.15	54.58		750K	2.22%
Jun 5		54.58		55.95	56.02	54.34		920K	-2.29%
Jun 4		55.86		55.35	56.72	55.23		1.4M	4.10%
Jun 3		53.66		51.33	53.87	51.25		1.8M	4.68%
May 31		51.26		51.99	51.99	50.84		1.2M	-2.06%
May 30		52.34		52.2	52.94	51.91		826K	0.60%
May 29		52.03		53.02	53.13	51.74		891K	-2.27%
May 28		53.24		53.46	54.1	53.12		835K	-0.06%
May 24		53.27		53.27	53.89	53.12		774K	0.47%
May 23		53.02		53.75	53.78	51.31		1.5M	-3.72%
May 22		55.07		56	56	54.38		711K	-1.82%
May 21		56.09		55.98	57	55.91		791K	0.20%
May 20		55.98		54.41	56.2	54.41		1.2M	2.41%
May 17		54.66		53.21	55.13	53.11		1.3M	3.58%
May 16		52.77		53.95	54.25	52.55		1.2M	-1.95%
May 15		53.82		54.4	54.78	53.76		813K	-1.64%
May 14		54.72		54.92	55.37	54.5		621K	-0.44%
May 13		54.96		55.61	55.96	54.63		1.4M	0.09%
May 10		54.91		54.59	55.13	54.25		654K	0.46%
May 9		54.66		53.95	54.91	53.66		705K	0.44%
May 8		54.42		55.19	55.66	54.3		810K	-1.66%
May 7		55.34		55.02	55.98	55.02		1.1M	0.78%
May 6		54.91		54.12	55.63	54		1.2M	0.35%
May 3		54.72		53.3	54.81	53.12		1.2M	2.99%
May 2		53.13		52.66	53.84	52.6		1.6M	1.43%
May 1		52.38		54.03	54.3	52.26		2.6M	-3.02%
Apr 30		54.01		55.01	56	53.5		5.2M	-11.59%
Apr 29		61.09		60.57	61.25	60.33		2.4M	0.76%
Apr 26		60.63		60.48	61.32	60.33		2.1M	-0.2%
Apr 25		60.75		60.47	61.03	59.77		1.3M	0.93%
Apr 24		60.19		60	61.24	60		800K	0.80%
Apr 23		59.71		60.45	60.86	59.63		1.0M	-0.86%
Apr 22		60.23		60.03	60.34	59.52		699K	0.63%
Apr 18		59.85		59.18	59.89	59.14		700K	1.20%
Apr 17		59.14		60.48	60.63	59.1		902K	-2.15%
Apr 16		60.44		61.45	61.79	59.84		871K	-1.16%
Apr 15		61.15		62.29	62.55	61.13		752K	-2%
Apr 12		62.4		61.27	62.41	61.07		988K	2.38%
Apr 11		60.95		61.47	61.5	60.62		677K	-0.67%
Apr 10		61.36		61.46	62.13	61.16		618K	0.26%
Apr 9		61.2		62.03	62.16	61.09		395K	-1.66%
Apr 8		62.23		62.55	62.76	61.93		394K	-0.97%
Apr 5		62.84		61.89	62.95	61.56		547K	1.47%
Apr 4		61.93		62.1	62.11	61.27		628K	-0.29%
Apr 3		62.11		62.64	62.84	61.78		788K	-0.3%
Apr 2		62.3		62.46	62.74	61.53		695K	-0.13%
Apr 1		62.38		62.49	63.28	62.13		825K	0.31%
Mar 29		62.19		61.99	62.46	61.56		1.0M	0.58%
Mar 28		61.83		61.41	62.09	61.04		395K	0.93%
Mar 27		61.26		61.34	61.71	60.89		647K	-0.16%
Mar 26		61.36		61	61.87	60.66		478K	0%