WTRG - Essential Utilities

...

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.

• Essential Utilities GAAP EPS of $0.30 beats by $0.01, revenue of $411.26M misses by $43.94M
• Earnings week ahead: Disney, AMC, Plug Power, Lucid, Realty Income and more
• Essential Utilities Q3 2023 Earnings Preview
• Essential Utilities declares $0.3071 dividend
• Essential Utilities says its unit to acquire water system in Greenville
• Essential Utilities to sell microgrid, district energy projects in $165M deal
• Essential Utilities raised to Buy at Northland as 'best-in-class' water utility
• Essential Utilities GAAP EPS of $0.34 in-line, revenue of $436.7M misses by $32.37M
• Essential Utilities Q2 2023 Earnings Preview
• Essential Utilities raises dividend by 7% to $0.3071
• Essential Utilities' unit buys Union Rome Sewer System for $25.5M
• American States Water raised, SJW cut as Wells Fargo shuffles water utilities
• Essential Utilities GAAP EPS of $0.72 beats by $0.02, revenue of $726.45M beats by $43.58M
• Essential Utilities Q1 2023 Earnings Preview
• Essential Utilities’ unit buys wastewater system in PA for $18M
• Essential Utilities slapped with strong sell report from Spruce Point
• Essential Utilities GAAP EPS of $0.44 misses by $0.01, revenue of $705.4M beats by $127.4M, reaffirms FY23 outlook
• Essential Utilities Q4 2022 Earnings Preview
• Essential Utilities declares $0.287 dividend
• Essential Utilities reaffirms 2022 earnings outlook, guides 2023 EPS inline

Date		Price		Open	High	Low		Vol	Change	ER
May 18, 2023		40.47		40.5	40.82	40.14		972K	-1.44%
May 17, 2023		41.06		41.19	41.33	40.69		957K	-0.17%
May 16, 2023		41.13		42.12	42.38	41.06		1.7M	-2.09%
May 15, 2023		42.01		42.68	42.89	41.8		1.1M	-1.22%
May 12, 2023		42.53		42.51	43.08	42.27		1.4M	0.81%
May 11, 2023		42.19		42.72	42.81	41.94		921K	-1.82%
May 10, 2023		42.97		42.61	43.08	42.55		840K	1.32%
May 9, 2023		42.41		42.74	43.74	42.06		1.4M	-1%
May 8, 2023		42.84		43.03	43.22	42.68		1.3M	-0.53%
May 5, 2023		43.07		42.72	43.24	42.54		871K	0.77%
May 4, 2023		42.74		42.18	42.78	42.03		620K	1.09%
May 3, 2023		42.28		42.53	42.93	42.24		752K	0%
May 2, 2023		42.28		42.84	42.87	41.71		820K	-1.01%
May 1, 2023		42.71		42.61	43.15	42.47		680K	0.02%
Apr 28, 2023		42.7		42.82	43.19	42.55		1.5M	-0.33%
Apr 27, 2023		42.84		42.85	43.22	42.47		779K	-0.4%
Apr 26, 2023		43.01		43.37	43.84	42.97		855K	-1.96%
Apr 25, 2023		43.87		43.3	44.05	43.26		1.1M	1.36%
Apr 24, 2023		43.28		43.65	43.78	43.21		674K	-0.94%
Apr 21, 2023		43.69		43.59	43.88	43.18		1.2M	0.99%
Apr 20, 2023		43.26		43.22	43.44	43.04		619K	-0.25%
Apr 19, 2023		43.37		42.54	43.49	42.5		1.0M	1.74%
Apr 18, 2023		42.63		43.5	43.69	42.51		822K	-2.18%
Apr 17, 2023		43.58		43.42	43.68	43.08		776K	0.90%
Apr 14, 2023		43.19		43.59	43.94	43.03		1.0M	-2.09%
Apr 13, 2023		44.11		44	44.18	43.24		1.2M	-0.38%
Apr 12, 2023		44.28		45.17	45.29	44.16		998K	-1.42%
Apr 11, 2023		44.92		44.82	45.05	44.64		673K	0.31%
Apr 10, 2023		44.78		44.63	44.78	44.19		1.1M	-0.56%
Apr 6, 2023		45.03		44.95	45.28	44.53		1.1M	0.63%
Apr 5, 2023		44.75		43.75	44.83	43.75		1.6M	2.99%
Apr 4, 2023		43.45		43.06	43.99	43.06		1.4M	0.91%
Apr 3, 2023		43.06		43.41	43.75	43.01		944K	-1.35%
Mar 31, 2023		43.65		43.33	43.65	43.06		1.2M	1.42%
Mar 30, 2023		43.04		42.74	43.13	42.65		1.2M	1.18%
Mar 29, 2023		42.54		42.2	42.67	42.2		702K	1.17%
Mar 28, 2023		42.05		41.99	42.61	41.82		896K	-0.19%
Mar 27, 2023		42.13		42.45	42.75	42.02		1.1M	0.05%
Mar 24, 2023		42.11		40.58	42.12	40.42		1.1M	3.59%
Mar 23, 2023		40.65		40.81	41.23	40.31		1.6M	-0.76%
Mar 22, 2023		40.96		41.67	42.11	40.93		1.6M	-1.92%
Mar 21, 2023		41.76		42.79	42.9	41.1		1.6M	-2.43%
Mar 20, 2023		42.8		42.54	43.03	42.5		1.5M	0.56%
Mar 17, 2023		42.56		42.83	43.03	42.13		2.6M	-1.21%
Mar 16, 2023		43.08		42.93	43.3	42.51		1.6M	-0.46%
Mar 15, 2023		43.28		42.4	43.46	42.31		1.8M	1.17%
Mar 14, 2023		42.78		42.82	43.1	42.28		1.1M	1.13%
Mar 13, 2023		42.3		41.64	43.16	41.46		2.1M	1.49%
Mar 10, 2023		41.68		42.25	42.68	41.22		2.0M	-0.24%
Mar 9, 2023		41.78		42.53	42.55	41.7		1.5M	-1.56%
Mar 8, 2023		42.44		40.7	42.45	40.64		2.0M	2.27%
Mar 7, 2023		41.5		42.45	42.45	41.49		1.4M	-1.89%
Mar 6, 2023		42.3		42.09	42.45	41.87		1.2M	0.69%
Mar 3, 2023		42.01		42.66	42.66	41.74		2.2M	-1.18%
Mar 2, 2023		42.51		42.44	42.78	42.26		1.1M	-0.14%
Mar 1, 2023		42.57		42.35	42.66	42.02		1.7M	-0.49%
Feb 28, 2023		42.78		43.13	43.56	42.58		2.6M	-1.5%
Feb 27, 2023		43.43		44.7	45.42	43.21		2.0M	-2.18%
Feb 24, 2023		44.4		44.72	44.76	44.1		1.2M	-1.64%
Feb 23, 2023		45.14		45.5	45.65	44.8		772K	-0.51%
Feb 22, 2023		45.37		45.59	45.93	45.28		947K	-0.04%
Feb 21, 2023		45.39		45.92	46.08	45.18		1.1M	-1.65%
Feb 17, 2023		46.15		45.43	46.37	45.31		1.0M	1.41%
Feb 16, 2023		45.51		45.26	45.77	44.8		784K	-0.74%
Feb 15, 2023		45.85		45.64	45.9	45.48		637K	-0.07%
Feb 14, 2023		45.88		45.91	46.36	45.42		1.2M	-0.22%
Feb 13, 2023		45.98		45.79	46.19	45.69		1.7M	0.70%
Feb 10, 2023		45.66		45.36	45.67	45.22		1.2M	0.71%
Feb 9, 2023		45.34		45.97	46.49	45.2		855K	-1.93%
Feb 8, 2023		46.23		47.33	47.47	46.13		872K	-2.82%
Feb 7, 2023		47.57		47.06	47.66	46.47		1.3M	0.23%
Feb 6, 2023		47.46		47.04	47.56	46.77		1.3M	1.19%
Feb 3, 2023		46.9		47.58	47.9	46.67		1.0M	-2.43%
Feb 2, 2023		48.07		48.15	48.83	47.62		1.1M	-0.06%
Feb 1, 2023		48.1		46.73	48.39	46.38		1.6M	2.93%
Jan 31, 2023		46.73		46.34	46.84	45.91		2.7M	1.37%
Jan 30, 2023		46.1		46.93	47.33	46.08		806K	-2.04%
Jan 27, 2023		47.06		46.93	47.33	46.68		782K	0.28%
Jan 26, 2023		46.93		46.83	47.06	46.57		565K	0.02%
Jan 25, 2023		46.92		46.43	46.93	46.1		989K	0.13%
Jan 24, 2023		46.86		46.21	47.01	46.02		814K	0.86%
Jan 23, 2023		46.46		46.5	46.85	46		1.1M	-0.17%
Jan 20, 2023		46.54		46.54	46.65	46		1.3M	0.09%
Jan 19, 2023		46.5		47	47.09	46.41		544K	-1.21%
Jan 18, 2023		47.07		48.34	48.34	46.75		706K	-2.41%
Jan 17, 2023		48.23		48.7	49.06	48.2		653K	-1.15%
Jan 13, 2023		48.79		48.95	49.13	48.53		738K	-0.41%
Jan 12, 2023		48.99		48.96	49.28	48.69		820K	0.16%
Jan 11, 2023		48.91		48.81	49.16	48.66		1.0M	0.23%
Jan 10, 2023		48.8		48.7	48.87	48.48		678K	0.18%
Jan 9, 2023		48.71		48.62	49.21	48.45		1.0M	-0.2%
Jan 6, 2023		48.81		48.43	49.06	48.14		852K	1.92%
Jan 5, 2023		47.89		48.5	48.67	47.7		883K	-1.78%
Jan 4, 2023		48.76		48.5	49.15	48.27		988K	1.25%
Jan 3, 2023		48.16		48.13	48.47	47.55		1.0M	0.90%
Dec 30		47.73		48.3	48.53	47.25		894K	-1.43%
Dec 29		48.42		48.11	48.9	48.1		822K	1.15%
Dec 28		47.87		48.15	48.65	47.82		733K	-0.46%
Dec 27		48.09		47.53	48.19	47.4		448K	1.09%
Dec 23		47.57		47.23	47.62	47.04		540K	0.78%
Dec 22		47.2		47.56	47.62	46.35		902K	-0.51%
Dec 21		47.44		46.94	47.46	46.71		1.2M	1.58%
Dec 20		46.7		46.54	46.92	46.2		907K	0.19%
Dec 19		46.61		46.57	47.2	46.27		1.2M	0.24%
Dec 16		46.5		46.97	47.24	46.13		3.0M	-2.13%
Dec 15		47.51		48.49	48.59	47.36		768K	-2.52%
Dec 14		48.74		48.75	49.38	48.35		971K	0.18%
Dec 13		48.65		49.43	49.89	48.32		1.4M	0.06%
Dec 12		48.62		48.65	48.65	48.13		1.0M	0.81%
Dec 9		48.23		47.99	48.71	47.83		1.0M	-0.06%
Dec 8		48.26		47.92	48.51	47.88		806K	0.35%
Dec 7		48.09		47.97	48.31	47.75		1.3M	0.27%
Dec 6		47.96		47.89	48.16	47.16		725K	-0.17%
Dec 5		48.04		47.95	48.17	47.68		618K	-0.58%
Dec 2		48.32		48.08	48.51	47.83		872K	-0.08%
Dec 1		48.36		48.73	49.08	48.1		994K	0.25%
Nov 30		48.24		46.82	48.36	46.63		2.5M	2.53%
Nov 29		47.05		47.39	47.39	46.81		743K	-1.3%
Nov 28		47.67		48.13	48.21	47.49		733K	-2.05%
Nov 25		48.67		48.41	48.9	48.41		417K	0.77%
Nov 23		48.3		47.68	48.33	47.64		1.1M	1.15%
Nov 22		47.75		47.3	47.82	47.08		776K	0.95%
Nov 21		47.3		47.32	48.01	47.01		766K	0.38%
Nov 18		47.12		46.64	47.2	46.49		668K	2.30%
Nov 17		46.06		46.75	46.97	45.68		746K	-2.42%
Nov 16		47.2		47.19	47.85	47.04		1.1M	-0.23%
Nov 15		47.31		47.04	47.6	46.82		961K	1.44%
Nov 14		46.64		46.6	47.39	46.56		1.3M	0.15%
Nov 11		46.57		46.1	46.6	45.77		1.3M	0.34%
Nov 10		46.41		45.22	46.64	45		1.5M	5.93%
Nov 9		43.81		44.26	44.5	43.8		911K	-2.01%
Nov 8		44.71		44.2	44.91	43.93		784K	1.61%
Nov 7		44		44.03	44.44	43.01		1.1M	-0.48%
Nov 4		44.21		43.95	45.01	43.66		1.1M	0.89%
Nov 3		43.82		43.2	43.95	42.85		816K	0.25%
Nov 2		43.71		44.11	44.94	43.6		986K	-0.97%
Nov 1		44.14		44.36	44.55	43.92		1.0M	-0.18%
Oct 31		44.22		44.1	44.63	43.92		2.8M	0.09%
Oct 28		44.18		43.67	44.28	43.56		989K	1.42%
Oct 27		43.56		43.14	44.12	43.04		1.1M	2.16%
Oct 26		42.64		42.61	43.06	42.39		1.1M	0.64%
Oct 25		42.37		41.48	42.54	41.39		1.3M	2.54%
Oct 24		41.32		41.12	41.61	40.63		1.0M	1.05%
Oct 21		40.89		39.99	41.3	39.42		2.3M	2.92%
Oct 20		39.73		41.12	41.35	39.54		997K	-3.89%
Oct 19		41.34		41.21	41.6	40.85		933K	-0.98%
Oct 18		41.75		41.58	42.38	41.4		1.1M	1.95%
Oct 17		40.95		40.43	41.72	40.43		1.6M	2.61%
Oct 14		39.91		40.56	41.02	39.74		1.2M	-0.89%
Oct 13		40.27		38.77	40.45	38.5		1.1M	2.18%
Oct 12		39.41		40.68	40.75	39.37		1.1M	-3.22%
Oct 11		40.72		40.49	41.18	40.33		1.2M	0.22%
Oct 10		40.63		40.58	41.21	40.58		1.6M	0.22%
Oct 7		40.54		41.44	41.48	40.31		925K	-2.45%
Oct 6		41.56		42.44	42.44	41.33		1.0M	-2.62%
Oct 5		42.68		43.25	43.35	42.3		917K	-2.6%
Oct 4		43.82		43.95	44.34	43.27		997K	0.16%
Oct 3		43.75		42.16	44.26	42.06		2.4M	5.73%
Sep 30		41.38		42.67	42.8	41.31		1.7M	-2.24%
Sep 29		42.33		43.1	43.18	42.19		1.3M	-2.71%
Sep 28		43.51		43.37	43.85	42.76		1.2M	1.78%
Sep 27		42.75		43.72	43.93	42.23		1.6M	-1.63%
Sep 26		43.46		44.14	44.22	43.22		1.1M	-1.98%
Sep 23		44.34		44.64	44.67	43.75		1.1M	-1.6%
Sep 22		45.06		45.26	45.26	44.68		826K	-0.55%
Sep 21		45.31		46.39	46.76	45.28		1.4M	-1.29%
Sep 20		45.9		45.42	46.37	45.32		1.5M	0.15%
Sep 19		45.83		45.43	45.86	44.96		1.5M	0.57%
Sep 16		45.57		45.64	46.12	45.54		2.8M	-0.24%
Sep 15		45.68		46.84	46.89	45.62		1.5M	-2.85%
Sep 14		47.02		46.88	47.6	46.79		1.1M	0.21%
Sep 13		46.92		47.61	47.81	46.87		1.5M	-2.86%
Sep 12		48.3		47.77	48.42	47.63		1.4M	1.02%
Sep 9		47.81		48.62	48.69	47.78		1.4M	-1.75%
Sep 8		48.66		48.73	49.03	48.45		1.1M	-0.31%
Sep 7		48.81		49.16	49.52	48.26		1.8M	-0.51%
Sep 6		49.06		49.39	49.64	48.81		850K	-0.2%
Sep 2		49.16		49.82	50.35	48.92		873K	-1.15%
Sep 1		49.73		49.12	49.78	48.89		818K	1.18%
Aug 31		49.15		49.58	49.68	49.08		1.7M	-0.57%
Aug 30		49.43		50.38	50.39	49.2		713K	-1.69%
Aug 29		50.28		50.11	50.66	49.65		774K	0%
Aug 26		50.28		51.29	51.29	50.06		633K	-1.85%
Aug 25		51.23		51.07	51.28	50.65		657K	0.55%
Aug 24		50.95		50.75	50.95	50.34		932K	0.57%
Aug 23		50.66		50.87	50.94	50.24		624K	-0.61%
Aug 22		50.97		51.39	51.65	50.82		953K	-1.51%
Aug 19		51.75		52.2	52.27	51.66		780K	-1.03%
Aug 18		52.29		52.1	52.42	51.88		649K	0.73%
Aug 17		51.91		51.79	52.19	51.56		833K	-0.1%
Aug 16		51.96		52.26	52.34	51.82		752K	-0.78%
Aug 15		52.37		51.77	52.4	51.77		627K	0.87%
Aug 12		51.92		50.71	51.94	50.59		767K	2.98%
Aug 11		50.42		51.32	51.55	50.4		874K	-2.14%
Aug 10		51.52		51.49	51.65	51.03		1.0M	0.51%
Aug 9		51.26		50.83	51.29	50.81		1.1M	1.12%
Aug 8		50.69		50.99	51.49	50.22		964K	-0.08%
Aug 5		50.73		51.53	51.53	50.24		1.1M	-1.61%
Aug 4		51.56		52.25	52.25	51.35		1.1M	-0.73%
Aug 3		51.94		51.61	52.03	51.14		1.1M	0.68%
Aug 2		51.59		52.07	52.26	51.45		763K	-0.46%
Aug 1		51.83		51.63	52.19	51.6		830K	-0.21%
Jul 29		51.94		51.25	51.99	50.97		1.8M	1.52%
Jul 28		51.16		50.25	51.2	50		752K	2.10%
Jul 27		50.11		49.57	50.12	49.48		724K	0.80%
Jul 26		49.71		49.19	49.76	49.18		745K	0.69%
Jul 25		49.37		48.88	49.5	48.59		910K	1.42%
Jul 22		48.68		48.5	49.09	48.25		1.1M	0.95%
Jul 21		48.22		47.31	48.23	46.99		802K	1.84%
Jul 20		47.35		47.56	47.73	47.04		1.0M	-0.17%
Jul 19		47.43		47.29	47.49	47.02		593K	1.15%
Jul 18		46.89		47.52	47.57	46.83		927K	-1.33%
Jul 15		47.52		47.12	47.72	46.53		1.1M	2.04%
Jul 14		46.57		45.57	46.63	45.47		1.0M	0.67%
Jul 13		46.26		45.6	46.72	45.5		1.0M	0.98%
Jul 12		45.81		46.34	46.84	45.69		706K	-1.36%
Jul 11		46.44		46.3	46.69	46		469K	-0.02%
Jul 8		46.45		47.17	47.23	46.33		679K	-1.38%
Jul 7		47.1		46.77	47.28	46.7		1,000K	0.86%
Jul 6		46.7		46.13	47.03	45.83		918K	1.35%
Jul 5		46.08		47.07	47.07	45.12		903K	-2.87%
Jul 1		47.44		46.22	47.46	46.03		1.5M	3.47%
Jun 30		45.85		45.17	46.11	45		1.4M	0.55%
Jun 29		45.6		45.59	45.85	45.28		677K	0.07%
Jun 28		45.57		46.25	46.77	45.46		746K	-1.17%
Jun 27		46.11		45.9	46.23	45.7		603K	0.33%
Jun 24		45.96		45.13	46.23	44.99		2.1M	2.43%
Jun 23		44.87		43.3	44.89	42.96		1.1M	4.37%
Jun 22		42.99		41.64	43.19	41.64		1.0M	2.21%
Jun 21		42.06		41.7	42.3	41.54		943K	1.15%
Jun 17		41.58		41.53	41.98	40.97		2.0M	0.39%
Jun 16		41.42		41.61	41.85	41.23		1.4M	-2.22%
Jun 15		42.36		42.22	43.08	41.81		1.3M	1.24%
Jun 14		41.84		43.1	43.11	41.35		1.4M	-3.24%
Jun 13		43.24		44.87	45.1	42.97		905K	-5.22%
Jun 10		45.62		45.48	45.97	44.82		934K	-0.28%
Jun 9		45.75		46.66	46.97	45.71		719K	-2.18%
Jun 8		46.77		47.44	47.52	46.42		895K	-1.85%
Jun 7		47.65		46.96	47.69	46.74		710K	1.10%
Jun 6		47.13		47.66	47.72	47.12		685K	-0.06%
Jun 3		47.16		46.72	47.42	46.6		830K	0.23%
Jun 2		47.05		46.93	47.07	45.76		1.2M	0.79%
Jun 1		46.68		46.47	46.92	46.18		920K	0.91%
May 31		46.26		46.2	46.52	45.53		2.1M	-0.32%
May 27		46.41		45.88	46.57	45.76		1.2M	1.22%
May 26		45.85		46.34	46.34	45.83		654K	-0.37%
May 25		46.02		45.89	46.23	45.64		753K	-0.11%
May 24		46.07		45.85	46.13	44.81		975K	0.07%
May 23		46.04		46.51	46.77	45.86		1.4M	-0.13%
May 20		46.1		45.9	46.14	45.11		1.1M	0.94%
May 19		45.67		44.97	45.75	44.53		1.5M	1.47%
May 18		45.01		45.88	46.1	44.79		967K	-1.66%
May 17		45.77		45.79	45.99	44.8		987K	0.70%
May 16		45.45		45.21	46.05	44.86		1.5M	0.22%
May 13		45.35		44.28	45.77	44.17		1.9M	3.68%
May 12		43.74		42.88	43.76	42.6		2.9M	1.39%
May 11		43.14		42.11	43.65	42.1		2.3M	2.08%
May 10		42.26		43.47	44.19	42.03		1.2M	-2.67%
May 9		43.42		44.67	44.77	43.2		1.1M	-2.67%
May 6		44.61		44.25	44.87	44.08		1.2M	0.07%
May 5		44.58		45.44	45.78	44.23		734K	-2.37%
May 4		45.66		44.98	45.67	44.51		1.3M	2.17%
May 3		44.69		44.6	45.55	44.33		1.4M	0.65%
May 2		44.4		45.04	45.35	44.06		1.7M	-0.8%
Apr 29		44.76		46.14	46.24	44.66		2.1M	-3.7%
Apr 28		46.48		45.8	46.71	45.69		815K	2.11%
Apr 27		45.52		46	46.17	45.36		1.6M	-1.56%
Apr 26		46.24		47.41	47.41	46.2		1.1M	-2.67%
Apr 25		47.51		48.57	48.57	46.84		1.1M	-2.06%
Apr 22		48.51		49.11	49.11	48.42		1.3M	-1.44%
Apr 21		49.22		49.96	50.25	49.12		967K	-1.22%
Apr 20		49.83		49.62	50.35	49.43		1.0M	1.22%
Apr 19		49.23		48.94	49.3	48.61		1.1M	1.21%
Apr 18		48.64		49.81	49.83	48.28		1.1M	-2.39%
Apr 14		49.83		50.72	50.9	49.76		646K	-1.39%
Apr 13		50.53		51.22	51.49	50.43		832K	-1.06%
Apr 12		51.07		51.04	51.81	50.81		910K	-0.02%
Apr 11		51.08		51.51	51.7	50.99		931K	-0.76%
Apr 8		51.47		51.82	52.08	51.34		702K	-1.64%
Apr 7		52.33		52.54	52.62	52.08		1.1M	-0.13%
Apr 6		52.4		51.46	52.48	51.15		686K	1.59%
Apr 5		51.58		51.21	51.69	51.06		1.1M	0.76%
Apr 4		51.19		52.3	52.45	50.82		740K	-2.66%
Apr 1		52.59		51.05	52.61	50.89		1.7M	2.86%
Mar 31		51.13		51.72	52.21	51.11		1.4M	-1.65%
Mar 30		51.99		51.08	51.99	50.9		1.2M	1.78%
Mar 29		51.08		50.37	51.25	50.3		785K	2.08%
Mar 28		50.04		50	50.16	49.81		674K	0.18%
Mar 25		49.95		49.03	49.96	49.03		1.0M	2.13%
Mar 24		48.91		48.61	49.1	48.5		892K	0.87%
Mar 23		48.49		48.14	48.72	47.83		957K	0.52%
Mar 22		48.24		48.79	48.97	48.19		1.1M	-1.07%
Mar 21		48.76		48.33	48.83	48.19		1.1M	1.41%
Mar 18		48.08		47.7	48.31	47.58		1.9M	0.75%
Mar 17		47.72		47.33	47.94	47.2		697K	0.87%
Mar 16		47.31		47.53	47.92	46.66		971K	-0.48%
Mar 15		47.54		46.94	47.63	46.79		968K	2%
Mar 14		46.61		47.06	47.38	46.38		1.0M	-0.28%
Mar 11		46.74		47.19	47.76	46.65		857K	-0.87%
Mar 10		47.15		47.41	47.42	46.48		1.1M	0.66%
Mar 9		46.84		47.32	47.66	46.78		955K	0.09%
Mar 8		46.8		48.05	48.31	46.79		1.2M	-2.64%
Mar 7		48.07		48.89	48.92	47.92		952K	-1.5%
Mar 4		48.8		47.25	48.88	46.78		2.0M	3.28%
Mar 3		47.25		47.6	47.96	47.08		1.5M	-0.04%
Mar 2		47.27		46.59	47.47	46.52		948K	1.42%
Mar 1		46.61		47.04	47.66	46.19		1.3M	-1.06%
Feb 28		47.11		47.18	47.87	47.04		5.1M	-0.55%
Feb 25		47.37		46.74	47.4	46.38		2.9M	1.54%
Feb 24		46.65		44.74	46.89	44.71		2.3M	4.13%
Feb 23		44.8		45.58	45.93	44.71		988K	-1.32%
Feb 22		45.4		45.25	45.89	45.05		1.1M	-0.26%
Feb 18		45.52		45.54	46.01	45.28		1.4M	-0.89%
Feb 17		45.93		45.31	46.12	45.15		1.2M	1.64%
Feb 16		45.19		45.3	45.43	44.77		700K	-0.2%
Feb 15		45.28		45.52	45.78	44.99		817K	0.35%
Feb 14		45.12		45.78	46.26	44.98		1.1M	-1.44%
Feb 11		45.78		45.77	46.21	45.48		805K	0.24%
Feb 10		45.67		46.37	46.66	45.52		833K	-2.66%
Feb 9		46.92		47.24	47.51	46.62		1.0M	-0.53%
Feb 8		47.17		47.11	47.56	47.07		1.1M	0.38%
Feb 7		46.99		47.22	47.4	46.87		981K	-0.59%
Feb 4		47.27		47.57	47.83	46.75		1.0M	-1.48%
Feb 3		47.98		48.61	48.7	47.77		707K	-1.72%
Feb 2		48.82		47.91	48.9	47.83		1.4M	2.07%
Feb 1		47.83		48.91	48.93	47.46		942K	-1.87%
Jan 31		48.74		47.29	48.79	47.12		1.9M	2.29%
Jan 28		47.65		47.08	47.66	46.32		1.0M	0.95%
Jan 27		47.2		48.45	48.92	47.14		1.3M	-1.89%
Jan 26		48.11		48.06	49.05	47.87		1.4M	0.50%
Jan 25		47.87		47.58	48.2	46.76		1.7M	0.08%
Jan 24		47.83		48	48.25	46.69		1.2M	-0.62%
Jan 21		48.13		48.07	48.66	48		808K	-0.19%
Jan 20		48.22		48.3	49.09	48.09		909K	-0.12%
Jan 19		48.28		48.86	49.23	48.22		796K	-0.39%
Jan 18		48.47		49.1	49.48	48.31		1.3M	-1.9%
Jan 14		49.41		50.65	50.81	49.23		979K	-2.49%
Jan 13		50.67		50.39	51.13	50.28		669K	0.08%
Jan 12		50.63		51.21	51.35	50.42		1.9M	-1.63%
Jan 11		51.47		51.8	52.12	50.79		840K	-0.46%
Jan 10		51.71		51.97	52.13	51.18		1.1M	-0.9%
Jan 7		52.18		52.03	52.25	51.7		1.1M	-0.04%
Jan 6		52.2		52.87	53.38	52.19		988K	-1.45%
Jan 5		52.97		52.78	53.5	52.78		922K	0.19%
Jan 4		52.87		53.03	53.35	52.79		871K	-0.49%
Jan 3		53.13		53.66	53.66	52.46		811K	-1.04%
Dec 31		53.69		53.43	53.93	53.37		421K	0.39%
Dec 30		53.48		53.57	53.7	53.18		686K	0.04%
Dec 29		53.46		53.03	53.5	52.81		520K	0.87%
Dec 28		53		52.7	53.13	52.44		731K	0.86%
Dec 27		52.55		52.29	52.56	51.98		661K	0.63%
Dec 23		52.22		52.63	52.74	52.09		681K	-0.63%
Dec 22		52.55		52.05	52.61	51.97		634K	1.12%
Dec 21		51.97		51.71	52.35	51.58		1.2M	1.13%
Dec 20		51.39		50.94	51.57	50.92		1.3M	-0.27%
Dec 17		51.53		50.85	52.01	50.83		3.7M	1.08%
Dec 16		50.98		51.23	51.69	50.67		1.2M	-0.84%
Dec 15		51.41		50.81	51.6	50.67		1.1M	1.28%
Dec 14		50.76		50.92	51.26	50.5		1.0M	-0.43%
Dec 13		50.98		50.27	51.41	50.14		1.4M	1.07%
Dec 10		50.44		50.35	50.73	50.26		818K	0.56%
Dec 9		50.16		50.61	50.68	49.98		1.9M	-0.69%
Dec 8		50.51		51	51.36	50.44		1.4M	0.70%
Dec 7		50.16		49.96	50.44	49.69		1.1M	0.52%
Dec 6		49.9		48.83	50.02	48.76		1.1M	2.93%
Dec 3		48.48		48.79	48.79	47.65		1.0M	-0.14%
Dec 2		48.55		47.38	48.79	47.38		1.0M	2.82%
Dec 1		47.22		47.7	48.69	47.17		859K	-0.11%
Nov 30		47.27		48.27	48.37	47.25		1.8M	-2.42%
Nov 29		48.44		47.61	48.65	47.28		931K	2.54%
Nov 26		47.24		47.58	47.94	46.72		636K	-1.6%
Nov 24		48.01		48.12	48.34	47.89		457K	-0.6%
Nov 23		48.3		48.56	48.77	48.17		486K	-0.9%
Nov 22		48.74		48.68	49.29	48.6		1.2M	0.35%
Nov 19		48.57		47.53	48.61	47.47		640K	2.10%
Nov 18		47.57		47.4	47.6	47.02		477K	0.44%
Nov 17		47.36		47.13	47.39	46.78		1.2M	0.15%
Nov 16		47.29		47.59	47.99	47.07		1.3M	-0.53%
Nov 15		47.54		47.31	47.55	46.98		460K	0.87%
Nov 12		47.13		47	47.31	46.9		472K	0.43%
Nov 11		46.93		47.45	47.45	46.67		550K	-0.89%
Nov 10		47.35		46.94	47.56	46.94		575K	0.21%
Nov 9		47.25		47.27	47.6	47		349K	-0.4%
Nov 8		47.44		47.81	47.81	46.97		521K	-0.4%
Nov 5		47.63		47.16	47.74	47.16		391K	1.34%
Nov 4		47		47.27	47.53	46.86		945K	-0.55%
Nov 3		47.26		47.19	47.46	46.63		855K	-0.02%
Nov 2		47.27		47.2	47.59	46.74		863K	0.47%
Nov 1		47.05		46.01	47.08	45.94		1.1M	-0.04%
Oct 29		47.07		47.39	47.8	46.97		1.4M	-0.68%
Oct 28		47.39		46.59	47.45	46.46		739K	1.70%
Oct 27		46.6		47.29	47.49	46.52		683K	-0.89%
Oct 26		47.02		47.16	47.6	46.96		848K	0%
Oct 25		47.02		46.96	47.54	46.75		875K	0.21%
Oct 22		46.92		46.72	47.33	46.72		757K	0.67%
Oct 21		46.61		47.18	47.39	46.57		916K	-1.46%
Oct 20		47.3		47.22	48.05	47.14		826K	0.49%
Oct 19		47.07		47	47.47	46.86		745K	0.75%
Oct 18		46.72		47.08	47.6	46.4		925K	-1.6%
Oct 15		47.48		47.24	47.74	46.97		910K	0.74%
Oct 14		47.13		46.48	47.22	46.4		492K	1.53%
Oct 13		46.42		46.24	46.51	45.93		408K	0.39%
Oct 12		46.24		46.25	46.44	46.09		744K	-0.04%
Oct 11		46.26		46.35	46.48	46.16		520K	-0.22%
Oct 8		46.36		46.89	46.89	45.76		498K	-1.26%
Oct 7		46.95		46.98	47.38	46.78		577K	-0.02%
Oct 6		46.96		46.46	46.96	46.15		667K	0.28%
Oct 5		46.83		46.94	47.2	46.66		749K	-0.19%
Oct 4		46.92		46.22	47.16	46.09		715K	1.45%
Oct 1		46.25		46.28	46.8	45.81		630K	0.37%
Sep 30		46.08		47.08	47.11	46.08		650K	-1.6%
Sep 29		46.83		46.43	47.24	46.42		582K	1.14%
Sep 28		46.3		46.27	46.51	46.06		874K	-0.39%
Sep 27		46.48		47.03	47.5	46.44		614K	-1.46%
Sep 24		47.17		47.18	47.4	46.94		532K	0.15%
Sep 23		47.1		47.32	47.5	46.96		681K	0.04%
Sep 22		47.08		47.02	47.5	46.82		483K	-0.04%
Sep 21		47.1		47.67	47.91	46.95		1.4M	-0.53%
Sep 20		47.35		46.26	47.47	46.26		1.5M	1.96%
Sep 17		46.44		46.79	46.86	46.25		3.1M	-0.81%
Sep 16		46.82		47.56	47.73	46.79		1.3M	-1.2%
Sep 15		47.39		47.61	47.63	47.04		1.2M	-0.48%
Sep 14		47.62		48.08	48.17	47.46		912K	-0.38%
Sep 13		47.8		48.92	48.99	47.53		1.2M	-1.46%
Sep 10		48.51		50.14	50.14	48.49		909K	-3.21%
Sep 9		50.12		50.39	50.64	50.12		883K	-0.83%
Sep 8		50.54		49	50.6	48.85		1.1M	3.16%
Sep 7		48.99		49.24	49.41	48.66		813K	-0.89%
Sep 3		49.43		50.14	50.21	49.41		1.0M	-1.87%
Sep 2		50.37		50.46	50.59	50.03		730K	-0.06%
Sep 1		50.4		49.83	50.72	49.7		808K	1.55%
Aug 31		49.63		50.07	50.18	49.56		2.1M	-0.66%
Aug 30		49.96		48.93	50.14	48.83		1.3M	2.57%
Aug 27		48.71		48.76	49.14	48.66		1.1M	0.12%
Aug 26		48.65		48.68	48.86	48.46		631K	-0.23%
Aug 25		48.76		48.75	49.01	48.52		695K	0.10%
Aug 24		48.71		48.44	48.77	47.74		672K	0.56%
Aug 23		48.44		49.28	49.29	48.4		1.4M	-1.4%
Aug 20		49.13		48.95	49.24	48.5		1.1M	0.68%
Aug 19		48.8		48.75	49.18	48.6		953K	-0.1%
Aug 18		48.85		49.34	49.41	48.66		652K	-0.99%
Aug 17		49.34		49.44	49.47	48.82		1.0M	-0.46%
Aug 16		49.57		49.35	49.66	49.16		986K	0.61%
Aug 13		49.27		48.55	49.31	48.32		811K	1.32%
Aug 12		48.63		48.91	49.04	48.44		1.5M	-1%
Aug 11		49.12		49.86	49.86	48.93		863K	-1.07%
Aug 10		49.65		49.76	49.97	49.51		833K	-0.74%
Aug 9		50.02		50.52	50.57	49.78		573K	-0.97%
Aug 6		50.51		51.36	51.42	50.45		756K	-1.25%
Aug 5		51.15		49.82	51.16	49.43		669K	2.67%
Aug 4		49.82		49.23	49.88	48.85		806K	0.34%
Aug 3		49.65		49.47	49.97	49.3		769K	0.36%
Aug 2		49.47		49.34	49.49	49		541K	0.71%
Jul 30		49.12		49.56	49.97	49.09		644K	-1.07%
Jul 29		49.65		49.77	49.92	49.39		475K	-0.16%
Jul 28		49.73		49.69	49.91	49.32		639K	0.32%
Jul 27		49.57		48.76	49.8	48.52		620K	1.62%
Jul 26		48.78		48.44	48.86	48.22		733K	0.27%
Jul 23		48.65		47.41	48.67	47.41		507K	2.62%
Jul 22		47.41		47.49	47.7	47.25		686K	-0.17%
Jul 21		47.49		47.92	48.35	47.47		638K	-0.92%
Jul 20		47.93		47.58	48.61	47.49		1.2M	1.05%
Jul 19		47.43		48.02	48.2	46.94		667K	-1.72%
Jul 16		48.26		47.94	48.53	47.64		630K	1.28%
Jul 15		47.65		46.89	47.69	46.84		571K	1.10%
Jul 14		47.13		47.32	47.4	46.97		583K	0.08%
Jul 13		47.09		47.23	47.64	47.05		627K	-0.97%
Jul 12		47.55		47.72	48.19	47.39		883K	-0.81%
Jul 9		47.94		47.78	47.98	47.44		461K	0.91%
Jul 8		47.51		47.92	48.33	47.29		846K	-1.55%
Jul 7		48.26		47.35	48.35	47.18		463K	1.66%
Jul 6		47.47		47.19	47.59	46.76		811K	0.53%
Jul 2		47.22		46.54	47.3	46.42		506K	1.57%
Jul 1		46.49		45.73	46.77	45.67		708K	1.73%
Jun 30		45.7		46.12	46.38	45.69		859K	-0.91%
Jun 29		46.12		46.73	47.23	46.11		491K	-1.66%
Jun 28		46.9		46.98	47.52	46.82		492K	0.17%
Jun 25		46.82		46.15	46.93	46.1		983K	1.45%
Jun 24		46.15		46.31	46.31	45.78		528K	0.22%
Jun 23		46.05		46.71	46.93	45.97		681K	-1.64%
Jun 22		46.82		47.32	47.49	46.71		733K	-1.43%
Jun 21		47.5		46.64	47.69	46.05		618K	1.87%
Jun 18		46.63		48.6	48.6	46.57		1.8M	-4.39%
Jun 17		48.77		48.09	48.85	47.94		571K	1.46%
Jun 16		48.07		49.12	49.36	47.9		834K	-2.08%
Jun 15		49.09		48.77	49.31	48.54		713K	0.88%
Jun 14		48.66		48.97	49.05	48.16		663K	-0.41%
Jun 11		48.86		48.16	48.93	48		1.1M	1.77%
Jun 10		48.01		47.63	48.05	47.49		376K	1.05%
Jun 9		47.51		47.36	47.63	47.2		506K	0.53%
Jun 8		47.26		47.73	47.79	47.17		505K	-0.61%
Jun 7		47.55		47.35	47.69	47.23		528K	0.42%
Jun 4		47.35		47.29	47.63	47.11		507K	0.40%
Jun 3		47.16		47.17	47.44	46.88		1.1M	-0.06%
Jun 2		47.19		47.4	47.44	46.93		593K	-0.49%
Jun 1		47.42		48.01	48.15	47.35		850K	-0.79%
May 28		47.8		47.92	48.2	47.57		605K	0.44%
May 27		47.59		47.8	48.37	47.41		1.7M	-0.08%
May 26		47.63		47.25	47.75	46.85		502K	0.78%
May 25		47.26		47.55	47.55	47.08		569K	-0.51%
May 24		47.5		47.08	47.64	47.08		485K	1%
May 21		47.03		46.93	47.3	46.6		878K	0.36%
May 20		46.86		46.3	47.17	46.3		818K	0.95%
May 19		46.42		45.94	46.45	45.77		497K	0.35%
May 18		46.26		45.95	46.61	45.63		590K	0.13%
May 17		46.2		46.41	46.63	46.08		611K	-0.39%
May 14		46.38		46.23	46.62	46.05		638K	0.96%
May 13		45.94		45.14	46.13	44.92		817K	1.30%
May 12		45.35		46.64	46.64	45.29		622K	-2.95%
May 11		46.73		46.64	46.98	45.92		906K	-0.06%
May 10		46.76		46.88	47.08	46.44		511K	0.26%
May 7		46.64		46.13	47.08	46.13		624K	0.76%
May 6		46.29		45.91	46.91	45.71		818K	1.16%
May 5		45.76		46.85	46.87	45.3		911K	-2.49%
May 4		46.93		46.91	47.3	46.5		659K	-0.21%
May 3		47.03		47.1	47.56	46.61		644K	-0.21%
Apr 30		47.13		46.94	47.17	46.56		2.0M	0.71%
Apr 29		46.8		46.74	47.3	46.6		916K	0.43%
Apr 28		46.6		46.8	47.03	46.54		502K	-0.21%
Apr 27		46.7		47.29	47.51	46.58		550K	-1.81%
Apr 26		47.56		48.17	48.17	47.31		527K	-0.85%
Apr 23		47.97		47.96	48.41	47.77		580K	0.19%
Apr 22		47.88		47.82	48.49	47.63		626K	0.08%
Apr 21		47.84		47.97	48.1	47.42		651K	0%
Apr 20		47.84		47.4	48.18	47.38		1.1M	1.01%
Apr 19		47.36		47.21	47.62	46.96		1.2M	0.25%
Apr 16		47.24		47.42	47.46	47.03		1.6M	0.25%
Apr 15		47.12		46.87	47.37	46.8		1.8M	0.53%
Apr 14		46.87		46.7	47.09	46.44		1.3M	0.45%
Apr 13		46.66		45.59	46.91	45.59		745K	1.81%
Apr 12		45.83		45.39	46.07	45.38		719K	0.84%
Apr 9		45.45		45.56	45.65	45.25		1.1M	0.26%
Apr 8		45.33		45.76	45.9	45.13		817K	-0.7%
Apr 7		45.65		45.76	45.95	45.27		573K	-0.02%
Apr 6		45.66		45.49	45.89	45.19		528K	-0.09%
Apr 5		45.7		44.98	45.81	44.9		839K	2.19%
Apr 1		44.72		44.95	45.19	44.51		764K	-0.07%
Mar 31		44.75		44.32	44.95	44.13		1.1M	1.36%
Mar 30		44.15		44.42	44.61	43.86		696K	-1.1%
Mar 29		44.64		44.13	44.92	43.95		1.3M	1%
Mar 26		44.2		44.04	44.23	43.46		915K	0.23%
Mar 25		44.1		43.42	44.13	43.04		1.6M	1.73%
Mar 24		43.35		43.48	43.82	43.25		1.0M	-0.09%
Mar 23		43.39		42.31	43.63	42.31		1.4M	2.09%
Mar 22		42.5		42.19	42.6	41.92		1.4M	0.12%
Mar 19		42.45		42.78	43.01	41.79		3.4M	-0.02%
Mar 18		42.46		43.2	43.38	42.46		1.4M	-2.14%
Mar 17		43.39		43.54	43.74	43.16		823K	-0.64%
Mar 16		43.67		44.03	44.15	43.38		993K	-0.7%
Mar 15		43.98		43.78	44.42	43.42		1.4M	1.10%
Mar 12		43.5		42.76	43.62	42.59		1.6M	2.64%
Mar 11		42.38		42.49	42.9	42.1		1.1M	-0.02%
Mar 10		42.39		42.37	42.98	42		872K	0.62%
Mar 9		42.13		41.89	42.39	41.64		1.0M	0.96%
Mar 8		41.73		42.59	42.65	41.62		1.1M	-2.11%
Mar 5		42.63		41.8	42.68	41.46		1.4M	2.72%
Mar 4		41.5		41.5	42.37	41.11		1.3M	0%
Mar 3		41.5		42.49	42.71	41.46		1.1M	-2.72%
Mar 2		42.66		42.84	43.05	42.17		1.3M	-0.81%
Mar 1		43.01		43.05	43.39	42.7		1.2M	2.26%
Feb 26		42.06		43.32	43.61	42.01		1.6M	-2.75%
Feb 25		43.25		44.49	45.16	43.05		1.1M	-1.91%
Feb 24		44.09		44.59	44.8	44.04		706K	-1.52%
Feb 23		44.77		45.09	45.54	44.66		659K	0.07%
Feb 22		44.74		45.26	45.81	44.19		856K	-1.82%
Feb 19		45.57		45.78	46.03	45.39		1.6M	-0.18%
Feb 18		45.65		45.37	45.86	45.27		928K	0.57%
Feb 17		45.39		45.97	46.01	45.29		1.7M	-1.33%
Feb 16		46		46.5	46.76	45.88		951K	-1.41%
Feb 12		46.66		47.63	47.83	46.28		688K	-2.59%
Feb 11		47.9		48.27	48.46	47.47		1.2M	-1.01%
Feb 10		48.39		48.28	48.51	47.86		524K	0.88%
Feb 9		47.97		47.68	48.27	47.68		686K	0.23%
Feb 8		47.86		48.32	48.32	47.3		1.0M	-0.56%
Feb 5		48.13		47.8	48.26	47.58		511K	0.84%
Feb 4		47.73		47.58	47.89	47.38		702K	-0.04%
Feb 3		47.75		47.5	47.77	47.12		800K	0.36%
Feb 2		47.58		47.29	48.05	46.98		864K	0.98%
Feb 1		47.12		46.74	47.64	46.45		833K	1.77%
Jan 29		46.3		45.88	46.69	45.4		1.5M	0.28%
Jan 28		46.17		46.26	47.77	46.02		902K	0.68%
Jan 27		45.86		45.48	46.55	45.32		3.0M	0.24%
Jan 26		45.75		45.37	46.24	45.23		1.3M	0.57%
Jan 25		45.49		45.34	46.31	45.25		1.2M	0.07%
Jan 22		45.46		45.8	45.95	45.37		702K	-1.2%
Jan 21		46.01		46.71	47.07	45.95		756K	-1.71%
Jan 20		46.81		46.61	46.97	46.2		1.0M	0.02%
Jan 19		46.8		46.71	47.1	46.31		1.3M	1.41%
Jan 15		46.15		45.26	46.22	45.03		1.2M	1.38%
Jan 14		45.52		47.02	47.22	45.38		2.3M	-2.9%
Jan 13		46.88		46.69	47.22	46.47		1.7M	0.51%
Jan 12		46.64		48.05	48.57	46.39		1.3M	-3.2%
Jan 11		48.18		48.37	48.84	47.74		985K	-1.11%
Jan 8		48.72		47.65	48.76	47.45		1.2M	2.61%
Jan 7		47.48		48.15	48.21	47.06		720K	-1.17%
Jan 6		48.04		47.17	48.89	47		1.1M	2.63%
Jan 5		46.81		46.32	46.89	45.91		847K	1.34%
Jan 4		46.19		47.33	47.33	45.85		662K	-2.33%
Dec 31		47.29		46.48	47.42	46.31		620K	1.57%
Dec 30		46.56		46.05	47.2	46.05		939K	0.98%
Dec 29		46.11		46.42	46.72	45.89		460K	0.07%
Dec 28		46.08		45.69	46.19	45.51		733K	1.34%
Dec 24		45.47		45.71	45.71	45.01		284K	0.13%
Dec 23		45.41		45.51	46.18	45.35		693K	0.38%
Dec 22		45.24		45.24	45.66	44.81		566K	-0.07%
Dec 21		45.27		45.19	45.33	44.12		1.2M	-1.37%
Dec 18		45.9		47.2	47.65	45.6		2.3M	-2.05%
Dec 17		46.86		47.46	47.94	46.7		1.0M	-1.03%
Dec 16		47.35		48.81	48.81	47.29		1.1M	-2.47%
Dec 15		48.55		47.14	48.56	47.01		981K	3.14%
Dec 14		47.07		47.85	48.29	47.01		950K	-1.09%
Dec 11		47.59		47.59	48.19	47.12		1.0M	-0.9%
Dec 10		48.02		47.66	48.06	47.15		954K	0.67%
Dec 9		47.7		47.15	47.75	46.99		1.0M	1.40%
Dec 8		47.04		47	47.37	46.88		879K	-0.51%
Dec 7		47.28		47.43	47.52	46.93		592K	-0.59%
Dec 4		47.56		48.01	48.71	47.23		1.1M	-0.96%
Dec 3		48.02		47.21	48.27	46.81		1.4M	1.37%
Dec 2		47.37		46.68	47.39	46.1		948K	1.39%
Dec 1		46.72		45.84	46.79	45.35		1.2M	3.18%
Nov 30		45.28		45.61	46.11	45.22		1.9M	-1.11%
Nov 27		45.79		46	46.37	45.66		742K	-1.06%
Nov 25		46.28		45.93	46.52	45.65		1.9M	1.38%
Nov 24		45.65		45	45.95	44.83		2.3M	2.79%
Nov 23		44.41		43.92	44.65	43.73		775K	1.55%
Nov 20		43.73		42.89	43.99	42.85		1.3M	1.56%
Nov 19		43.06		43.13	43.28	42.6		523K	-0.28%
Nov 18		43.18		45.07	45.07	43.16		579K	-3.79%
Nov 17		44.88		45.33	45.47	44.76		498K	-2.01%
Nov 16		45.8		45.02	45.81	44.82		696K	2.44%
Nov 13		44.71		44.93	45.11	44.5		868K	-0.2%
Nov 12		44.8		45.71	45.97	43.77		1.2M	-3.39%
Nov 11		46.37		46.74	46.78	45.87		1.1M	0.06%
Nov 10		46.34		45.17	46.55	45.13		1.0M	3.14%
Nov 9		44.93		44.84	46.6	44.84		1.3M	4.34%
Nov 6		43.06		42.41	43.22	42.13		874K	1.97%
Nov 5		42.23		41.71	42.72	41.48		586K	2.52%
Nov 4		41.19		42.65	43.65	41.04		733K	-2.69%
Nov 3		42.33		42.48	43.1	42.17		664K	1.20%
Nov 2		41.83		41.76	42.32	41.52		865K	1.53%
Oct 30		41.2		41.75	42.03	41.05		1.8M	-1.79%
Oct 29		41.95		42.2	42.78	41.3		777K	-1.04%
Oct 28		42.39		42.88	43.38	42.26		1.4M	-2.46%
Oct 27		43.46		44.09	44.12	43.45		940K	-1%
Oct 26		43.9		44.25	44.36	43.5		803K	-1.35%
Oct 23		44.5		44.11	44.6	44.07		933K	1.14%
Oct 22		44		42.81	44.05	42.81		1.1M	3.36%
Oct 21		42.57		42.04	42.88	41.99		6.4M	1.12%
Oct 20		42.1		42.31	42.39	41.94		873K	1.32%
Oct 19		41.55		41.72	42.14	41.49		650K	-0.72%
Oct 16		41.85		41.72	42.03	41.31		1.2M	0.92%
Oct 15		41.47		41.32	41.82	41.07		568K	-0.29%
Oct 14		41.59		41.95	42.41	41.06		827K	-1.21%
Oct 13		42.1		41.99	42.31	41.73		1.1M	-0.36%
Oct 12		42.25		41.55	42.65	41.55		740K	1.46%
Oct 9		41.64		41.83	42.05	41.5		478K	-0.17%
Oct 8		41.71		41.33	41.87	41.21		927K	1.66%
Oct 7		41.03		41.25	41.48	40.83		812K	-0.24%
Oct 6		41.13		41.62	41.8	40.97		993K	-1.56%
Oct 5		41.78		41.63	41.97	41.37		719K	0.29%
Oct 2		41.66		40.58	42.03	40.34		1.0M	2.03%
Oct 1		40.83		40.21	40.9	40.21		850K	1.44%
Sep 30		40.25		39.98	40.36	39.74		1.6M	1.18%
Sep 29		39.78		39.84	40.2	39.56		531K	-0.38%
Sep 28		39.93		39.92	40.4	39.78		960K	0.91%
Sep 25		39.57		38.97	39.72	38.78		1.1M	1.33%
Sep 24		39.05		38.32	39.45	38.28		1.4M	1.35%
Sep 23		38.53		39.4	39.52	38.47		1.6M	-2.18%
Sep 22		39.39		39.35	40.05	39.18		895K	0.20%
Sep 21		39.31		38.86	39.56	38.84		1.1M	0.31%
Sep 18		39.19		40.19	40.36	39.14		3.3M	-1.46%
Sep 17		39.77		39.3	40.34	38.91		1.4M	0.43%
Sep 16		39.6		39.41	40.13	39.35		981K	0.48%
Sep 15		39.41		40.19	40.27	39.17		869K	-1.03%
Sep 14		39.82		40.54	40.82	39.68		1.0M	1.19%
Sep 11		39.35		39.45	39.8	39.1		1.1M	0.33%
Sep 10		39.22		39.75	39.82	39.2		1.5M	-1.8%
Sep 9		39.94		40.15	40.83	39.56		1.3M	-0.03%
Sep 8		39.95		41.5	41.54	39.45		2.6M	-3.94%
Sep 4		41.59		42.16	42.44	40.85		983K	-0.95%
Sep 3		41.99		42.29	43.02	41.69		1.2M	-0.52%
Sep 2		42.21		41.89	42.52	41.64		1.3M	0.72%
Sep 1		41.91		42.7	42.83	41.56		1.0M	-1.39%
Aug 31		42.5		42.98	43.18	42.48		1.5M	-0.28%
Aug 28		42.62		42.55	42.64	42.06		870K	0.52%
Aug 27		42.4		42.72	43.12	42.26		1.2M	-0.52%
Aug 26		42.62		43.15	43.43	42.6		1.1M	-1.52%
Aug 25		43.28		43.69	43.69	43.23		605K	-0.73%
Aug 24		43.6		43.24	43.65	42.81		823K	0.93%
Aug 21		43.2		43.51	43.78	43.03		1.4M	-0.94%
Aug 20		43.61		43.75	44.02	43.31		1.4M	-0.82%
Aug 19		43.97		45	45	43.95		867K	-1.63%
Aug 18		44.7		44.84	45.1	44.25		3.2M	-0.11%
Aug 17		44.75		45.41	45.47	44.65		964K	-1.32%
Aug 14		45.35		45.01	45.72	44.95		1.1M	0.09%
Aug 13		45.31		45.58	45.78	44.84		1.6M	-1.54%
Aug 12		46.02		46.09	46.44	45.85		1.2M	0.74%
Aug 11		45.68		46.04	46.58	45.59		2.6M	-4.46%
Aug 10		47.81		47.71	48.14	47.47		873K	1.14%
Aug 7		47.27		45.63	47.45	45.41		885K	3.75%
Aug 6		45.56		45	45.65	44.59		1.3M	1.95%
Aug 5		44.69		45.1	45.62	44.69		1.0M	-0.89%
Aug 4		45.09		44.64	45.17	44.46		857K	0.36%
Aug 3		44.93		45.32	45.4	44.6		862K	-0.93%
Jul 31		45.35		45.54	46.16	44.45		1.9M	-0.44%
Jul 30		45.55		45.43	45.76	44.64		2.1M	-0.7%
Jul 29		45.87		45.65	46.03	45.46		1.6M	0.72%
Jul 28		45.54		45.27	45.86	45.15		671K	0.62%
Jul 27		45.26		45.6	45.67	45.05		593K	-0.96%
Jul 24		45.7		45.95	46.42	45.41		687K	-0.39%
Jul 23		45.88		45.54	46.3	45.54		722K	0.37%
Jul 22		45.71		44.51	45.76	44.34		540K	2.26%
Jul 21		44.7		44.45	44.97	44.36		465K	0.65%
Jul 20		44.41		44.59	44.79	44.15		495K	-0.67%
Jul 17		44.71		44	44.81	44		517K	1.89%
Jul 16		43.88		43.17	44.16	42.87		677K	1.95%
Jul 15		43.04		43.56	43.94	43		668K	-0.78%
Jul 14		43.38		43.36	43.7	42.47		1.0M	0.02%
Jul 13		43.37		43.41	44.08	43.11		848K	0.21%
Jul 10		43.28		42.59	43.29	42.38		477K	1.76%
Jul 9		42.53		42.74	42.83	41.9		470K	-1.32%
Jul 8		43.1		42.75	43.31	42.71		727K	0.47%
Jul 7		42.9		43.28	43.37	42.68		548K	-1.79%
Jul 6		43.68		44	44.56	43.45		606K	0.55%
Jul 2		43.44		43.71	43.94	43.33		664K	0.30%
Jul 1		43.31		42.24	43.56	42.16		753K	2.53%
Jun 30		42.24		41.71	42.49	41.53		1.7M	1.37%
Jun 29		41.67		41.59	41.88	41.15		870K	1.29%
Jun 26		41.14		40.65	41.46	40.49		1.8M	0.98%
Jun 25		40.74		41.03	41.22	40.04		955K	-1.67%
Jun 24		41.43		41.45	41.99	41.03		1.1M	-0.5%
Jun 23		41.64		42.37	42.91	41.51		1.7M	-0.81%
Jun 22		41.98		42	42.42	41.42		1.6M	-0.07%
Jun 19		42.01		43.91	44.54	42.01		4.8M	-3.65%
Jun 18		43.6		43.33	43.9	42.83		1.8M	0.02%
Jun 17		43.59		43.99	44.1	43.37		1.4M	-0.89%
Jun 16		43.98		45.59	45.84	43.85		1.3M	-1.54%
Jun 15		44.67		43.11	45.26	42.62		1.6M	1.59%
Jun 12		43.97		44.59	44.66	43.24		1.2M	0.99%
Jun 11		43.54		44.86	45.02	43.38		1.1M	-4.77%
Jun 10		45.72		46.2	46.77	45.35		848K	-0.74%
Jun 9		46.06		46.05	46.44	45.53		1.1M	-1.18%
Jun 8		46.61		45.88	46.65	45.53		1.2M	2.06%
Jun 5		45.67		44.96	46.54	44.88		1.0M	2.61%
Jun 4		44.51		44.54	44.82	44.03		835K	-1.33%
Jun 3		45.11		44.25	45.71	44.25		1.1M	1.51%
Jun 2		44.44		43.3	44.45	42.96		968K	2.87%
Jun 1		43.2		43.85	44.1	43.18		1.5M	-1.28%
May 29		43.76		42.91	43.9	42.52		2.5M	1.84%
May 28		42.97		42.47	43.23	42.16		870K	2.50%
May 27		41.92		42	42.07	41.31		782K	1.48%
May 26		41.31		41.8	42.2	41.05		1.0M	0.68%
May 22		41.03		40.87	41.23	40.62		548K	0%
May 21		41.03		40.42	41.18	40.4		991K	1.28%
May 20		40.51		40.32	40.83	39.96		789K	1.53%
May 19		39.9		41.28	41.45	39.87		863K	-3.23%
May 18		41.23		40.25	41.62	40.25		1.1M	5.42%
May 15		39.11		39.07	39.29	38.39		2.7M	-0.53%
May 14		39.32		38.12	39.52	37.37		1.4M	1.31%
May 13		38.81		39.02	39.02	37.86		905K	-1.05%
May 12		39.22		40.22	40.45	39.09		1.5M	-2.34%
May 11		40.16		40	40.38	39.32		1.9M	-0.35%
May 8		40.3		40.92	41.21	39.37		1.3M	-0.57%
May 7		40.53		40.5	42.28	40.05		928K	-0.34%
May 6		40.67		41.79	41.88	40.49		740K	-3.1%
May 5		41.97		41.42	42.67	41.2		790K	1.82%
May 4		41.22		40.07	41.41	40		970K	2.05%
May 1		40.39		41.53	41.53	40.18		811K	-3.35%
Apr 30		41.79		42.85	43.19	41.52		2.2M	-3.47%
Apr 29		43.29		44.6	44.6	42.89		769K	-1.3%
Apr 28		43.86		44.79	44.82	43.74		714K	-0.32%
Apr 27		44		43.29	44.3	43.08		858K	0.73%
Apr 24		43.68		43.74	43.83	42.65		1.0M	2.49%
Apr 23		42.62		42.72	43.13	42.2		634K	0.40%
Apr 22		42.45		42.55	42.94	42.07		1.1M	2.81%
Apr 21		41.29		41.09	41.81	40.91		840K	-2.25%
Apr 20		42.24		42.61	43.18	41.94		680K	-2.58%
Apr 17		43.36		43.84	44.07	42.56		817K	1.24%
Apr 16		42.83		42.76	43.42	42.27		677K	1.98%
Apr 15		42		42.76	43.56	41.94		796K	-5.19%
Apr 14		44.3		44	44.48	43.49		579K	3.50%
Apr 13		42.8		43.98	44	42.31		709K	-4.06%
Apr 9		44.61		43.73	44.95	43.42		831K	4.55%
Apr 8		42.67		41.14	43.27	40.6		711K	4.63%
Apr 7		40.78		43.61	44.4	40.63		1.2M	-3.5%
Apr 6		42.26		40.02	42.67	39.78		1.1M	9.77%
Apr 3		38.5		39.7	40.25	38.02		1.3M	-3.99%
Apr 2		40.1		38.25	40.68	38.13		735K	3.83%
Apr 1		38.62		38.96	39.26	37.68		1.0M	-5.11%
Mar 31		40.7		42.29	42.45	39.06		2.2M	-5.46%
Mar 30		43.05		40.98	43.7	40.52		1.6M	6.51%
Mar 27		40.42		40.25	41.91	38.71		1.1M	-4.33%
Mar 26		42.25		38.83	42.73	38.34		1.2M	9.68%
Mar 25		38.52		36.71	39.86	35.82		1.6M	5.27%
Mar 24		36.59		34.12	36.79	33.62		1.2M	12.07%
Mar 23		32.65		34.3	34.51	31.13		1.5M	-6.5%
Mar 20		34.92		39.48	39.48	34.16		2.2M	-11.64%
Mar 19		39.52		40.45	41	38.37		1.7M	-2.64%
Mar 18		40.59		37.17	40.97	36.03		2.3M	1.37%
Mar 17		40.04		34.16	40.04	34.07		2.2M	19.63%
Mar 16		33.47		32	37.33	30.4		2.7M	-12.91%
Mar 13		38.43		38.28	38.55	35.16		1.8M	4.71%
Mar 12		36.7		37.4	39.08	33.9		2.6M	-8.32%
Mar 11		40.03		44	44	39.33		3.5M	-9.86%
Mar 10		44.41		44.98	45.18	42.35		2.0M	0.82%
Mar 9		44.05		44.61	44.87	43		1.6M	-5.61%
Mar 6		46.67		46.54	46.84	44.92		1.5M	-1.89%
Mar 5		47.57		47.66	48	46.99		1.2M	-1.82%
Mar 4		48.45		46.06	48.73	45.91		1.7M	6.93%
Mar 3		45.31		45.5	46.73	45.22		1.8M	-0.29%
Mar 2		45.44		43.2	45.46	43		2.1M	5.65%
Feb 28		43.01		44.18	44.6	42.14		7.2M	-7.19%
Feb 27		46.34		50.4	50.4	46.28		1.5M	-7.89%
Feb 26		50.31		50.2	51.22	50.05		1.4M	-0.24%
Feb 25		50.43		51.75	52	50.31		1.1M	-2.4%
Feb 24		51.67		52.53	52.91	51.66		1.3M	-2.62%
Feb 21		53.06		53.44	53.58	52.99		1.3M	-0.82%
Feb 20		53.5		53.46	53.7	52.99		898K	-0.22%
Feb 19		53.62		54.09	54.5	53.51		924K	-0.83%
Feb 18		54.07		53.99	54.52	53.84		990K	0.65%
Feb 14		53.72		53.55	53.86	53.22		722K	1.02%
Feb 13		53.18		52.94	53.38	52.57		702K	0.02%
Feb 12		53.17		53.45	53.45	52.76		1.2M	-0.19%
Feb 11		53.27		53.94	54.21	53.11		1.1M	-0.86%
Feb 10		53.73		53.32	53.79	53.17		858K	0.96%
Feb 7		53.22		53.36	53.85	53.2		1.0M	0.04%
Feb 6		53.2		53.43	53.53	53.01		1.1M	-0.26%
Feb 5		53.34		52.61	53.6	52.53		1.3M	0.66%
Feb 4		52.99		53.69	53.71	52.85		1.2M	-1.38%
Feb 3		53.73		52	53.89	51.77		848K	3.45%
Jan 31		51.94		52.35	52.53	51.65		2.3M	-0.76%
Jan 30		52.34		52.32	52.43	51.98		1.2M	0.04%
Jan 29		52.32		52.23	52.56	51.98		1.3M	0.33%
Jan 28		52.15		51.72	52.25	51.72		961K	0.85%
Jan 27		51.71		51.81	52.21	51.55		1.3M	-0.29%
Jan 24		51.86		52.07	52.58	51.77		1.8M	-0.46%
Jan 23		52.1		51.5	52.15	51.45		1.7M	1.28%
Jan 22		51.44		51.24	51.66	51.21		1.1M	0.92%
Jan 21		50.97		50.35	51.05	50.18		1.7M	0.79%
Jan 17		50.57		49.82	50.71	49.81		1.5M	1.69%
Jan 16		49.73		49	49.76	48.98		1.1M	1.72%
Jan 15		48.89		48.03	49.02	48.03		1.2M	1.92%
Jan 14		47.97		47.69	47.97	47.42		2.1M	0.78%
Jan 13		47.6		46.91	47.7	46.89		1.1M	1.67%
Jan 10		46.82		46.75	46.95	46.72		879K	0.19%
Jan 9		46.73		46.56	46.74	46.33		1.1M	0.47%
Jan 8		46.51		46.22	46.66	46.03		1.0M	0.41%
Jan 7		46.32		45.98	46.34	45.95		905K	0.59%
Jan 6		46.05		46.19	46.36	45.97		733K	-0.35%
Jan 3		46.21		45.9	46.41	45.83		1.5M	0.72%
Jan 2		45.88		46.9	46.93	45.73		1.2M	-2.26%
Dec 31		46.94		46.97	47.33	46.9		1.3M	-0.3%
Dec 30		47.08		46.63	47.1	46.63		892K	0.75%
Dec 27		46.73		46.47	46.77	46.34		798K	0.69%
Dec 26		46.41		46.32	46.52	46.21		1.8M	0.43%
Dec 24		46.21		46.15	46.33	45.98		276K	0%
Dec 23		46.21		46.61	46.81	45.98		811K	-0.73%
Dec 20		46.55		46.5	46.68	46.09		2.2M	0.93%
Dec 19		46.12		46.05	46.12	45.69		893K	0.17%
Dec 18		46.04		45.71	46.04	45.36		1.4M	0.70%
Dec 17		45.72		45.66	46.04	45.54		1.3M	0.35%
Dec 16		45.56		44.96	45.6	44.88		1.9M	1.20%
Dec 13		45.02		45.12	45.21	44.65		1.0M	-0.22%
Dec 12		45.12		45.56	45.71	44.95		968K	-1.25%
Dec 11		45.69		45.43	45.72	45.21		771K	0.44%
Dec 10		45.49		45.41	45.7	45.27		681K	0.26%
Dec 9		45.37		45.36	45.48	45.16		884K	0.18%
Dec 6		45.29		45.06	45.58	45		1.1M	0.33%
Dec 5		45.14		44.79	45.24	44.73		861K	0.53%
Dec 4		44.9		44.15	44.96	44.15		1.3M	1.29%
Dec 3		44.33		44.27	44.41	43.92		1.6M	0.45%
Dec 2		44.13		44.24	44.27	43.73		1.9M	-0.32%
Nov 29		44.27		44.43	44.71	44.25		817K	-0.36%
Nov 27		44.43		44.21	44.46	44.05		1.6M	0.95%
Nov 26		44.01		43.72	44.04	43.49		11.4M	0.80%
Nov 25		43.66		43.46	43.7	43.24		1.8M	0.58%
Nov 22		43.41		43.58	43.79	43.06		994K	-0.28%
Nov 21		43.53		44.01	44.18	43.36		1.2M	-1.05%
Nov 20		43.99		43.5	44.02	43.43		1.8M	1.43%
Nov 19		43.37		43.26	43.57	43.06		1.6M	0.05%
Nov 18		43.35		43.74	44.22	43.26		1.3M	-0.78%
Nov 15		43.69		43.32	43.7	42.98		1.6M	0.85%
Nov 14		43.32		43.44	43.76	43.24		1.3M	-0.64%
Nov 13		43.6		43.31	43.76	43.18		1.5M	0.93%
Nov 12		43.2		43.23	43.37	42.98		1.2M	-0.28%
Nov 11		43.32		43.57	43.92	43.3		1.1M	-0.62%
Nov 8		43.59		43.65	44.03	43.26		1.8M	-0.3%
Nov 7		43.72		44.6	44.73	43.42		1.4M	-2.48%
Nov 6		44.83		44.54	45.26	44.46		3.9M	1.20%
Nov 5		44.3		43.91	44.76	43.51		2.6M	1.70%
Nov 4		43.56		44.64	44.67	43.25		2.3M	-2.59%
Nov 1		44.72		45.41	45.61	44.66		1.4M	-1.35%
Oct 31		45.33		45.31	45.56	44.87		2.4M	0.29%
Oct 30		45.2		44.67	45.36	44.67		1.3M	1.16%
Oct 29		44.68		44.85	45.09	44.37		1.8M	-0.49%
Oct 28		44.9		45.53	45.85	44.88		1.6M	-1.75%
Oct 25		45.7		46.25	46.45	45.32		1.2M	-1.19%
Oct 24		46.25		46.43	46.86	46.16		1.7M	-0.3%
Oct 23		46.39		46.56	46.9	46.14		897K	-0.28%
Oct 22		46.52		46.28	46.78	46.23		1.8M	0.67%
Oct 21		46.21		46.58	46.69	45.95		1.1M	-0.79%
Oct 18		46.58		46.41	46.72	46.19		1.1M	0.50%
Oct 17		46.35		45.44	46.39	45.44		1.4M	2.05%
Oct 16		45.42		45	45.47	44.75		1.6M	0.96%
Oct 15		44.99		45.36	45.38	44.91		701K	-0.62%
Oct 14		45.27		45.6	45.87	45.21		786K	-0.55%
Oct 11		45.52		45.47	45.67	45.25		904K	0.11%
Oct 10		45.47		45.5	45.6	45.22		827K	-0.26%
Oct 9		45.59		45.13	45.72	45.13		1.6M	1.22%
Oct 8		45.04		45.21	45.36	44.88		776K	-0.27%
Oct 7		45.16		45.52	45.55	45.08		753K	-0.86%
Oct 4		45.55		44.79	45.56	44.74		872K	1.74%
Oct 3		44.77		44.62	44.92	44.4		762K	0.36%
Oct 2		44.61		44.77	44.97	44.55		838K	-0.69%
Oct 1		44.92		44.68	45.06	44.58		1.2M	0.20%
Sep 30		44.83		44.74	45.03	44.68		821K	0.36%
Sep 27		44.67		44.94	45.06	44.47		687K	-0.6%
Sep 26		44.94		45.25	45.39	44.8		526K	-0.2%
Sep 25		45.03		44.55	45.09	44.52		1.1M	0.63%
Sep 24		44.75		44.65	45.08	44.43		1.1M	0.77%
Sep 23		44.41		44.5	44.79	44.35		757K	-0.02%
Sep 20		44.42		44.32	44.53	44.03		2.0M	0.43%
Sep 19		44.23		44.21	44.49	43.81		771K	0.68%
Sep 18		43.93		44.18	44.32	43.75		875K	0.07%
Sep 17		43.9		43.41	44.01	43.34		870K	1.29%
Sep 16		43.34		43.55	43.7	43.17		575K	-0.53%
Sep 13		43.57		43.17	43.94	43.08		1.2M	0.25%
Sep 12		43.46		43.55	43.82	43.11		1.1M	0.60%
Sep 11		43.2		43	43.47	42.78		1.2M	0.77%
Sep 10		42.87		43.26	43.46	42.52		847K	-1.29%
Sep 9		43.43		44.38	44.5	43.13		846K	-2.45%
Sep 6		44.52		44.87	45.1	44.35		828K	-0.71%
Sep 5		44.84		44.92	45.18	44.61		692K	-0.88%
Sep 4		45.24		45.33	45.5	45.02		1.0M	0.09%
Sep 3		45.2		44.5	45.26	44.36		1.9M	2.05%
Aug 30		44.29		44.44	44.7	44.15		1.2M	-0.2%
Aug 29		44.38		44.04	44.53	43.78		1.1M	1.35%
Aug 28		43.79		43.73	43.96	43.51		998K	0.55%
Aug 27		43.55		43.97	43.97	43.51		1.0M	-0.46%
Aug 26		43.75		43.41	43.77	43.3		540K	0.95%
Aug 23		43.34		44.06	44.36	43.17		661K	-1.68%
Aug 22		44.08		44.04	44.25	43.76		942K	-0.25%
Aug 21		44.19		44.09	44.37	43.92		724K	0.02%
Aug 20		44.18		44.36	44.6	44.15		491K	-0.34%
Aug 19		44.33		44.19	44.58	43.94		897K	0.11%
Aug 16		44.28		43.8	44.47	43.68		1.6M	1.26%
Aug 15		43.73		43.05	43.84	43.01		1.2M	1.13%
Aug 14		43.24		43.68	43.96	43.16		1.2M	-0.94%
Aug 13		43.65		43.74	44	43.52		1.2M	-0.68%
Aug 12		43.95		43.17	44.13	43.1		1.2M	2.11%
Aug 9		43.04		42.56	43.19	42.47		1.5M	1.34%
Aug 8		42.47		41.82	42.73	41.7		2.2M	0.97%
Aug 7		42.06		41.13	42.15	40.88		2.1M	2.21%
Aug 6		41.15		40.9	41.2	40.52		1.9M	0.61%
Aug 5		40.9		41.88	41.91	40.62		1.4M	-2.39%
Aug 2		41.9		41.98	42.2	41.8		788K	0.05%
Aug 1		41.88		41.87	42.25	41.69		1.2M	-0.17%
Jul 31		41.95		41.84	42.31	41.64		2.5M	0.29%
Jul 30		41.83		41.68	41.99	41.51		1.1M	0.29%
Jul 29		41.71		41.71	41.81	41.37		762K	0.46%
Jul 26		41.52		40.96	41.54	40.83		739K	1.32%
Jul 25		40.98		40.96	41.19	40.85		842K	0.34%
Jul 24		40.84		41.12	41.12	40.41		625K	-0.32%
Jul 23		40.97		41.01	41.17	40.72		725K	-0.36%
Jul 22		41.12		41.19	41.29	40.79		718K	0.29%
Jul 19		41		41.81	42.04	40.99		923K	-2.26%
Jul 18		41.95		41.51	41.98	41.28		1.0M	0.89%
Jul 17		41.58		41.8	41.93	41.41		1.4M	0.85%
Jul 16		41.23		41.17	41.47	40.92		682K	-0.41%
Jul 15		41.4		41.41	41.45	40.95		1.3M	0.98%
Jul 12		41		41.3	41.3	40.49		1.3M	-0.46%
Jul 11		41.19		41.53	41.7	40.84		636K	-1.1%
Jul 10		41.65		41.66	41.84	41.44		677K	0.14%
Jul 9		41.59		41.47	41.6	41.3		512K	0.14%
Jul 8		41.53		41.59	41.63	41.27		647K	-0.19%
Jul 5		41.61		41.32	41.61	40.66		528K	-0.12%
Jul 3		41.66		41.5	41.78	41.38		541K	0.80%
Jul 2		41.33		40.92	41.37	40.92		883K	1.15%
Jul 1		40.86		41.24	41.32	40.46		912K	-1.23%
Jun 28		41.37		40.46	41.37	40.42		2.0M	2.40%
Jun 27		40.4		40.55	40.71	40.25		851K	-0.12%
Jun 26		40.45		41.35	41.39	40.41		1.2M	-2.22%
Jun 25		41.37		41.88	42.14	41.22		907K	-1.19%
Jun 24		41.87		41.99	42.1	41.73		788K	-0.19%
Jun 21		41.95		41.53	42.01	41.38		1.6M	0.72%
Jun 20		41.65		41.69	41.79	41.18		623K	0.17%
Jun 19		41.58		41.02	41.75	40.98		495K	0.90%
Jun 18		41.21		41.51	41.66	41.03		713K	-0.07%
Jun 17		41.24		41.52	41.7	41.07		1.0M	-0.82%
Jun 14		41.58		40.81	41.63	40.71		850K	1.91%
Jun 13		40.8		41.35	41.4	40.58		753K	-0.78%
Jun 12		41.12		40.69	41.12	40.6		637K	1.33%
Jun 11		40.58		40.6	40.83	40.34		968K	-0.12%
Jun 10		40.63		40.65	40.76	40.32		810K	-0.51%
Jun 7		40.84		41.08	41.51	40.84		1.4M	-0.1%
Jun 6		40.88		40.82	40.99	40.54		968K	0.62%
Jun 5		40.63		40.01	40.72	39.82		1.4M	2.03%
Jun 4		39.82		40	40	39.29		837K	-0.55%
Jun 3		40.04		39.62	40.08	39.46		1.1M	1.26%
May 31		39.54		38.89	39.72	38.89		1.7M	1.78%
May 30		38.85		38.84	39.23	38.73		824K	-0.03%
May 29		38.86		39.32	39.42	38.75		1.1M	-1.14%
May 28		39.31		39.85	39.85	39.24		1.0M	-0.83%
May 24		39.64		39.56	39.8	39.51		982K	0.46%
May 23		39.46		39.72	39.99	39.42		958K	-0.65%
May 22		39.72		39.46	39.76	39.27		1.2M	0.79%
May 21		39.41		39.43	39.61	39.22		1.1M	0.28%
May 20		39.3		39.34	39.52	39.19		811K	-0.03%
May 17		39.31		38.94	39.41	38.94		990K	0.95%
May 16		38.94		38.59	39.24	38.51		699K	0%
May 15		38.94		38.9	39.14	38.75		1.0M	0.10%
May 14		38.9		39.33	39.44	38.88		1.1M	-1.24%
May 13		39.39		38.57	39.42	38.56		1.4M	1.91%
May 10		38.65		37.76	38.65	37.75		1.1M	2.49%
May 9		37.71		37.33	37.76	37.14		988K	1.05%
May 8		37.32		37.9	37.94	37.29		733K	-1.48%
May 7		37.88		37.73	37.89	37.61		1.6M	0.21%
May 6		37.8		38.26	38.51	37.8		1.4M	-0.76%
May 3		38.09		38.35	38.73	37.75		1.8M	-0.78%
May 2		38.39		38.36	38.61	38.13		1.6M	-0.57%
May 1		38.61		39.05	39.05	38.55		2.0M	-1.15%
Apr 30		39.06		38.2	39.08	38.05		2.7M	2.20%
Apr 29		38.22		38.57	38.64	38.18		1.2M	-1.09%
Apr 26		38.64		38.45	38.72	38.23		2.9M	0.99%
Apr 25		38.26		38.07	38.35	37.85		1.5M	-0.05%
Apr 24		38.28		37.8	38.38	37.69		3.1M	1.16%
Apr 23		37.84		37.54	38.05	37.43		5.3M	0.80%
Apr 22		37.54		36.94	37.68	36.82		6.2M	1.05%
Apr 18		37.15		36.18	37.2	36.12		26.2M	6.69%
Apr 17		34.82		35.78	35.8	34.79		4.1M	-2.68%
Apr 16		35.78		36.57	36.94	35.44		2.5M	-1.92%
Apr 15		36.48		35.53	36.71	35.22		2.2M	-0.82%
Apr 12		36.78		36.66	36.78	36.43		463K	0.03%
Apr 11		36.77		36.65	36.85	36.59		426K	0%