Bunzl plc (BZLFF) Stock Profile

Data as of Oct. 9, 2025

$34.10 ($0.00) 0.00%

Bunzl plc - Daily Information

Click for more stock information on Bunzl plc.

Daily Information	Data
Date	Oct. 9, 2025
Open	$34.10
Previous Close	$34.10
High	$34.10
Low	$34.10
Adjusted Open	$34.10
Previous Adjusted Close	$34.10
Adjusted High	$34.10
Adjusted Low	$34.10

Invest in Bunzl plc (BZLFF)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Key People Bunzl plc

Employee	Position
Peter J. Ventress	Chairman
Frank Andre van Zanten	Chief Executive Officer & Director
Richard David Howes	Chief Financial Officer & Director
Andrew Mooney	Director-Corporate Development
Vinodka Murria	Non-Executive Director
Maria Fernanda Mejia Campuzano	Non-Executive Director
Diana Breeze	Director-Human Resources
Suzanne Isabel Jefferies	Secretary & General Counsel
Vanda Murray	Senior Independent Non-Executive Director
Lloyd Mark Pitchford	Independent Non-Executive Director
Stephan Ronald Nanninga	Independent Non-Executive Director

Historical Stock Data for Bunzl plc (BZLFF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-09-05	$34.10	$34.10	$34.10	$34.10	$34.10	0
2025-09-04	$34.10	$34.10	$34.10	$34.10	$34.10	0
2025-09-03	$34.10	$34.10	$34.10	$34.10	$34.10	0
2025-09-02	$34.10	$34.10	$34.10	$34.10	$34.10	0
2025-08-29	$34.10	$34.10	$34.10	$34.10	$34.10	0
2025-08-28	$34.10	$34.10	$34.10	$34.10	$34.10	160
2025-08-27	$32.59	$32.59	$32.59	$32.59	$32.59	1,250
2025-08-26	$29.59	$29.59	$29.59	$29.59	$29.59	0
2025-08-25	$29.59	$29.59	$29.59	$29.59	$29.59	0
2025-08-22	$29.59	$29.59	$29.59	$29.59	$29.59	0
2025-08-21	$29.59	$29.59	$29.59	$29.59	$29.59	451
2025-08-20	$29.59	$29.59	$29.59	$29.59	$29.59	0
2025-08-19	$29.59	$29.59	$29.59	$29.59	$29.59	0
2025-08-18	$29.59	$29.59	$29.59	$29.59	$29.59	0
2025-08-15	$29.59	$29.59	$29.59	$29.59	$29.59	0
2025-08-14	$29.59	$29.59	$29.59	$29.59	$29.59	0
2025-08-13	$29.59	$29.59	$29.59	$29.59	$29.59	12
2025-08-12	$29.59	$29.59	$29.59	$29.59	$29.59	0
2025-08-11	$29.59	$29.59	$29.59	$29.59	$29.59	250
2025-08-08	$30.79	$30.79	$30.79	$30.79	$30.79	0
2025-08-07	$30.79	$30.79	$30.79	$30.79	$30.79	2,886
2025-08-06	$30.79	$30.79	$30.79	$30.79	$30.79	0
2025-08-05	$30.79	$30.79	$30.79	$30.79	$30.79	0
2025-08-04	$30.79	$30.79	$30.79	$30.79	$30.79	0
2025-08-01	$30.79	$30.79	$30.79	$30.79	$30.79	0
2025-07-31	$30.79	$30.79	$30.79	$30.79	$30.79	0
2025-07-30	$30.79	$30.79	$30.79	$30.79	$30.79	0
2025-07-29	$30.79	$30.79	$30.79	$30.79	$30.79	750
2025-07-28	$30.74	$30.74	$30.74	$30.74	$30.74	0
2025-07-25	$30.74	$30.74	$30.74	$30.74	$30.74	132
2025-07-24	$30.55	$30.55	$30.55	$30.55	$30.55	200
2025-07-23	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-22	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-21	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-18	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-17	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-16	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-15	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-14	$31.25	$31.25	$31.25	$31.25	$31.25	820
2025-07-11	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-10	$31.25	$31.25	$31.25	$31.25	$31.25	39
2025-07-09	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-08	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-07	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-03	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-07-02	$31.25	$31.25	$31.25	$31.25	$31.25	723
2025-07-01	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-30	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-27	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-26	$31.25	$31.25	$31.25	$31.25	$31.25	6,200
2025-06-25	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-24	$31.25	$31.25	$31.25	$31.25	$31.25	3,895
2025-06-23	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-20	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-18	$31.25	$31.25	$31.25	$31.25	$31.25	436
2025-06-17	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-16	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-13	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-12	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-11	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-10	$31.25	$31.25	$31.25	$31.25	$31.25	300
2025-06-09	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-06	$31.25	$31.25	$31.25	$31.25	$31.25	0
2025-06-05	$31.25	$31.25	$31.25	$31.25	$31.25	201
2025-06-04	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-06-03	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-06-02	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-05-30	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-05-29	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-05-28	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-05-27	$34.25	$34.25	$34.25	$34.25	$34.25	967
2025-05-23	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-05-22	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-05-21	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-05-20	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-05-19	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-05-16	$34.25	$34.25	$34.25	$34.25	$34.25	250
2025-05-15	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-05-14	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-05-13	$34.25	$34.25	$34.25	$34.25	$34.25	250
2025-05-12	$32.35	$32.35	$32.35	$32.35	$32.35	2,263
2025-05-09	$34.00	$34.00	$34.00	$34.00	$34.00	250
2025-05-08	$31.68	$31.68	$31.68	$31.68	$31.68	250
2025-05-07	$29.37	$29.37	$29.37	$29.37	$29.37	0
2025-05-06	$29.37	$29.37	$29.37	$29.37	$29.37	4
2025-05-05	$29.37	$29.37	$29.37	$29.37	$29.37	0
2025-05-02	$29.37	$29.37	$29.37	$29.37	$29.37	0
2025-05-01	$29.37	$29.37	$29.37	$29.37	$29.37	0
2025-04-30	$29.37	$29.37	$29.37	$29.37	$29.37	0
2025-04-29	$29.37	$29.37	$29.37	$29.37	$29.37	0
2025-04-28	$29.37	$29.37	$29.37	$29.37	$29.37	475
2025-04-25	$28.30	$28.30	$28.30	$28.30	$28.30	0
2025-04-24	$28.30	$28.30	$28.30	$28.30	$28.30	0
2025-04-23	$28.30	$28.30	$28.30	$28.30	$28.30	0
2025-04-22	$28.30	$28.30	$28.30	$28.30	$28.30	0
2025-04-21	$28.30	$28.30	$28.30	$28.30	$28.30	475
2025-04-17	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-04-16	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-04-15	$41.45	$41.45	$41.45	$41.45	$41.45	815
2025-04-14	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-04-11	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-04-10	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-04-09	$41.45	$41.45	$41.45	$41.45	$41.45	3,895
2025-04-08	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-04-07	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-04-04	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-04-03	$41.45	$41.45	$41.45	$41.45	$41.45	1,944
2025-04-02	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-04-01	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-31	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-28	$41.45	$41.45	$41.45	$41.45	$41.45	1,745
2025-03-27	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-26	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-25	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-24	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-21	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-20	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-19	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-18	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-17	$41.45	$41.45	$41.45	$41.45	$41.45	26
2025-03-14	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-13	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-12	$41.45	$41.45	$41.45	$41.45	$41.45	436
2025-03-11	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-10	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-07	$41.45	$41.45	$41.45	$41.45	$41.45	1,297
2025-03-06	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-05	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-04	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-03-03	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-02-28	$41.45	$41.45	$41.45	$41.45	$41.45	1,155
2025-02-27	$41.45	$41.45	$41.45	$41.45	$41.45	351
2025-02-26	$41.45	$41.45	$41.45	$41.45	$41.45	109
2025-02-25	$41.45	$41.45	$41.45	$41.45	$41.45	35
2025-02-24	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-02-21	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-02-20	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-02-19	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-02-18	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-02-14	$41.45	$41.45	$41.45	$41.45	$41.45	200
2025-02-13	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-02-12	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-02-11	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-02-10	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-02-07	$41.45	$41.45	$41.45	$41.45	$41.45	0
2025-02-06	$41.45	$41.45	$41.45	$41.45	$41.45	598
2025-02-05	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-02-04	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-02-03	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-01-31	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-01-30	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-01-29	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-01-28	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-01-27	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-01-24	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-01-23	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-01-22	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-01-21	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-01-17	$39.09	$39.09	$39.09	$39.09	$39.09	0
2025-01-16	$39.09	$39.09	$39.09	$39.09	$39.09	147
2025-01-15	$39.09	$39.09	$39.09	$39.09	$39.09	4,125
2025-01-14	$39.09	$39.09	$39.09	$39.09	$39.09	129
2025-01-13	$39.66	$39.66	$39.66	$39.66	$39.66	100
2025-01-10	$39.12	$39.12	$39.12	$39.12	$39.12	1,297
2025-01-08	$39.12	$39.12	$39.12	$39.12	$39.12	125
2025-01-07	$44.51	$44.51	$44.51	$44.51	$44.51	0
2025-01-06	$44.51	$44.51	$44.51	$44.51	$44.51	0
2025-01-03	$44.51	$44.51	$44.51	$44.51	$44.51	0
2025-01-02	$44.51	$44.51	$44.51	$44.51	$44.51	19
2024-12-31	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-30	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-27	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-26	$44.51	$44.51	$44.51	$44.51	$44.51	725
2024-12-24	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-23	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-20	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-19	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-18	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-17	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-16	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-13	$44.51	$44.51	$44.51	$44.51	$44.51	1
2024-12-12	$44.51	$44.51	$44.51	$44.51	$44.51	12
2024-12-11	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-10	$44.51	$44.51	$44.51	$44.51	$44.51	47
2024-12-09	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-06	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-05	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-04	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-03	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-12-02	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-11-29	$44.51	$44.51	$44.51	$44.51	$44.51	0
2024-11-27	$44.51	$44.51	$44.51	$44.51	$44.51	1,119
2024-11-26	$44.02	$44.02	$44.02	$44.02	$44.02	1
2024-11-25	$44.02	$44.02	$44.02	$44.02	$44.02	0
2024-11-22	$44.02	$44.02	$44.02	$44.02	$44.02	6
2024-11-21	$44.02	$44.02	$44.02	$44.02	$44.02	0
2024-11-20	$44.02	$44.02	$44.02	$44.02	$44.02	2,740
2024-11-19	$44.02	$44.02	$44.02	$44.02	$44.02	0
2024-11-18	$44.02	$44.02	$44.02	$44.02	$44.02	0
2024-11-15	$44.02	$44.02	$44.02	$44.02	$44.02	0
2024-11-14	$44.02	$44.02	$44.02	$44.02	$44.02	0
2024-11-13	$44.02	$44.02	$44.02	$44.02	$44.02	0
2024-11-12	$44.02	$44.02	$44.02	$44.02	$44.02	14
2024-11-11	$44.02	$44.02	$44.02	$44.02	$44.02	72
2024-11-08	$44.02	$44.02	$44.02	$44.02	$44.02	0
2024-11-07	$44.02	$44.02	$44.02	$44.02	$44.02	250
2024-11-06	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-11-05	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-11-04	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-11-01	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-31	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-30	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-29	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-28	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-25	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-24	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-23	$46.50	$46.50	$46.50	$46.50	$46.50	34
2024-10-22	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-21	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-18	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-17	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-16	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-15	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-14	$46.50	$46.50	$46.50	$46.50	$46.50	100
2024-10-11	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-10	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-09	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-08	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-07	$46.50	$46.50	$46.50	$46.50	$46.50	1,745
2024-10-04	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-03	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-02	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-10-01	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-09-30	$46.50	$46.50	$46.50	$46.50	$46.50	0
2024-09-27	$46.50	$46.50	$46.50	$46.50	$46.50	105
2024-09-26	$47.53	$47.53	$47.48	$47.48	$47.48	3,108
2024-09-25	$47.28	$47.28	$47.28	$47.28	$47.28	0
2024-09-24	$47.28	$47.28	$47.28	$47.28	$47.28	0
2024-09-23	$47.28	$47.28	$47.28	$47.28	$47.28	0
2024-09-20	$47.28	$47.28	$47.28	$47.28	$47.28	0
2024-09-19	$47.28	$47.28	$47.28	$47.28	$47.28	0
2024-09-18	$47.28	$47.28	$47.28	$47.28	$47.28	0
2024-09-17	$47.28	$47.28	$47.28	$47.28	$47.28	0
2024-09-16	$47.28	$47.28	$47.28	$47.28	$47.28	0
2024-09-13	$47.28	$47.28	$47.28	$47.28	$47.28	17
2024-09-12	$47.28	$47.28	$47.28	$47.28	$47.28	0
2024-09-11	$47.28	$47.28	$47.28	$47.28	$47.28	0
2024-09-10	$47.28	$47.28	$47.28	$47.28	$47.28	0
2024-09-09	$47.28	$47.28	$47.28	$47.28	$47.28	235
2024-09-06	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-09-05	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-09-04	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-09-03	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-08-30	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-08-29	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-08-28	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-08-27	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-08-26	$42.25	$42.25	$42.25	$42.25	$42.25	2,300
2024-08-23	$39.16	$39.16	$39.16	$39.16	$39.16	0
2024-08-22	$39.16	$39.16	$39.16	$39.16	$39.16	0
2024-08-21	$39.16	$39.16	$39.16	$39.16	$39.16	0
2024-08-20	$39.16	$39.16	$39.16	$39.16	$39.16	0
2024-08-19	$39.16	$39.16	$39.16	$39.16	$39.16	0
2024-08-16	$39.16	$39.16	$39.16	$39.16	$39.16	0
2024-08-15	$39.16	$39.16	$39.16	$39.16	$39.16	49
2024-08-14	$39.16	$39.16	$39.16	$39.16	$39.16	0
2024-08-13	$39.16	$39.16	$39.16	$39.16	$39.16	0
2024-08-12	$39.16	$39.16	$39.16	$39.16	$39.16	0
2024-08-09	$39.16	$39.16	$39.16	$39.16	$39.16	81
2024-08-08	$39.16	$39.16	$39.16	$39.16	$39.16	250
2024-08-07	$40.03	$40.03	$40.03	$40.03	$40.03	0
2024-08-06	$40.03	$40.03	$40.03	$40.03	$40.03	1,000
2024-08-05	$41.53	$41.53	$41.53	$41.53	$41.53	0
2024-08-02	$41.53	$41.53	$41.53	$41.53	$41.53	0
2024-08-01	$41.53	$41.53	$41.53	$41.53	$41.53	0
2024-07-31	$41.53	$41.53	$41.53	$41.53	$41.53	0
2024-07-30	$41.53	$41.53	$41.53	$41.53	$41.53	0
2024-07-29	$41.53	$41.53	$41.53	$41.53	$41.53	10
2024-07-26	$41.53	$41.53	$41.53	$41.53	$41.53	0
2024-07-25	$41.53	$41.53	$41.53	$41.53	$41.53	0
2024-07-24	$41.53	$41.53	$41.53	$41.53	$41.53	0
2024-07-23	$41.53	$41.53	$41.53	$41.53	$41.53	0
2024-07-22	$41.53	$41.53	$41.53	$41.53	$41.53	0
2024-07-19	$41.53	$41.53	$41.53	$41.53	$41.53	300
2024-07-18	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-07-17	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-07-16	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-07-15	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-07-12	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-07-11	$38.07	$38.07	$38.07	$38.07	$38.07	76
2024-07-10	$38.07	$38.07	$38.07	$38.07	$38.07	14
2024-07-09	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-07-08	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-07-05	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-07-03	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-07-02	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-07-01	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-06-28	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-06-27	$38.07	$38.07	$38.07	$38.07	$38.07	548
2024-06-26	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-06-25	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-06-24	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-06-21	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-06-20	$37.30	$38.07	$37.30	$38.07	$38.07	1,036
2024-06-18	$36.89	$36.89	$36.89	$36.89	$36.89	0
2024-06-17	$36.89	$36.89	$36.89	$36.89	$36.89	276
2024-06-14	$36.60	$36.60	$36.60	$36.60	$36.60	0
2024-06-13	$36.60	$36.60	$36.60	$36.60	$36.60	0
2024-06-12	$36.60	$36.60	$36.60	$36.60	$36.60	0
2024-06-11	$36.60	$36.60	$36.60	$36.60	$36.60	0
2024-06-10	$36.60	$36.60	$36.60	$36.60	$36.60	0
2024-06-07	$36.60	$36.60	$36.60	$36.60	$36.60	295
2024-06-06	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-06-05	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-06-04	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-06-03	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-05-31	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-05-30	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-05-29	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-05-28	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-05-24	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-05-23	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-05-22	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-05-21	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-05-20	$38.50	$38.50	$38.50	$38.50	$38.50	27,000
2024-05-17	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-05-16	$38.50	$38.50	$38.50	$38.50	$38.50	0
2024-05-15	$38.50	$38.50	$38.50	$38.50	$37.88	29
2024-05-14	$38.50	$38.50	$38.50	$38.50	$37.88	0
2024-05-13	$38.50	$38.50	$38.50	$38.50	$37.88	0
2024-05-10	$38.50	$38.50	$38.50	$38.50	$37.88	0
2024-05-09	$38.50	$38.50	$38.50	$38.50	$37.88	0
2024-05-08	$38.50	$38.50	$38.50	$38.50	$37.88	0
2024-05-07	$38.50	$38.50	$38.50	$38.50	$37.88	0
2024-05-06	$38.50	$38.50	$38.50	$38.50	$37.88	0
2024-05-03	$38.50	$38.50	$38.50	$38.50	$37.88	0
2024-05-02	$38.50	$38.50	$38.50	$38.50	$37.88	0
2024-05-01	$38.50	$38.50	$38.50	$38.50	$37.88	0
2024-04-30	$38.50	$38.50	$38.50	$38.50	$37.88	0
2024-04-29	$38.78	$38.78	$38.50	$38.50	$37.88	1,365
2024-04-26	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-25	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-24	$36.66	$36.66	$36.66	$36.66	$36.07	89
2024-04-23	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-22	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-19	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-18	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-17	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-16	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-15	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-12	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-11	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-10	$36.66	$36.66	$36.66	$36.66	$36.07	0
2024-04-09	$38.05	$38.05	$38.05	$38.05	$37.43	13
2024-04-08	$38.05	$38.05	$38.05	$38.05	$37.43	0
2024-04-05	$38.05	$38.05	$38.05	$38.05	$37.43	2,924
2024-04-04	$38.05	$38.05	$38.05	$38.05	$37.43	0
2024-04-03	$38.05	$38.05	$38.05	$38.05	$38.05	0
2024-04-02	$38.05	$38.05	$38.05	$38.05	$38.05	0
2024-04-01	$38.05	$38.05	$38.05	$38.05	$38.05	0
2024-03-28	$38.05	$38.05	$38.05	$38.05	$38.05	2,924
2024-03-27	$38.05	$38.05	$38.05	$38.05	$38.05	0
2024-03-26	$38.05	$38.05	$38.05	$38.05	$38.05	0
2024-03-25	$38.05	$38.05	$38.05	$38.05	$38.05	0
2024-03-22	$38.05	$38.05	$38.05	$38.05	$38.05	19
2024-03-21	$38.05	$38.05	$38.05	$38.05	$38.05	500
2024-03-20	$39.19	$39.19	$39.19	$39.19	$39.19	3,951
2024-03-19	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-18	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-15	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-14	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-13	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-12	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-11	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-08	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-07	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-06	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-05	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-04	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-01	$39.19	$39.19	$39.19	$39.19	$39.19	24,524
2024-02-29	$40.83	$40.83	$40.83	$40.83	$40.83	1
2024-02-28	$40.83	$40.83	$40.83	$40.83	$40.83	2
2024-02-27	$40.83	$40.83	$40.83	$40.83	$40.83	0
2024-02-26	$40.83	$40.83	$40.83	$40.83	$40.83	0
2024-02-23	$40.83	$40.83	$40.83	$40.83	$40.83	613
2024-02-22	$41.95	$41.95	$41.95	$41.95	$41.95	0
2024-02-21	$41.95	$41.95	$41.95	$41.95	$41.95	0
2024-02-20	$41.95	$41.95	$41.95	$41.95	$41.95	2,905
2024-02-16	$39.53	$39.53	$39.53	$39.53	$39.53	0
2024-02-15	$39.53	$39.53	$39.53	$39.53	$39.53	2
2024-02-14	$39.53	$39.53	$39.53	$39.53	$39.53	28
2024-02-13	$39.53	$39.53	$39.53	$39.53	$39.53	0
2024-02-12	$39.53	$39.53	$39.53	$39.53	$39.53	0
2024-02-09	$39.53	$39.53	$39.53	$39.53	$39.53	0
2024-02-08	$39.53	$39.53	$39.53	$39.53	$39.53	0
2024-02-07	$39.53	$39.53	$39.53	$39.53	$39.53	200
2024-02-06	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-02-05	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-02-02	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-02-01	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-31	$39.82	$39.82	$39.82	$39.82	$39.82	1,583
2024-01-30	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-29	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-26	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-25	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-24	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-23	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-22	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-19	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-18	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-17	$39.82	$39.82	$39.82	$39.82	$39.82	2
2024-01-16	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-12	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-11	$39.82	$39.82	$39.82	$39.82	$39.82	0
2024-01-10	$39.82	$39.82	$39.82	$39.82	$39.82	125
2024-01-09	$40.17	$40.17	$40.17	$40.17	$40.17	0
2024-01-08	$40.17	$40.17	$40.17	$40.17	$40.17	0
2024-01-05	$40.17	$40.17	$40.17	$40.17	$40.17	0
2024-01-04	$40.17	$40.17	$40.17	$40.17	$40.17	0
2024-01-03	$40.17	$40.17	$40.17	$40.17	$40.17	0
2024-01-02	$40.17	$40.17	$40.17	$40.17	$40.17	0
2023-12-29	$40.17	$40.17	$40.17	$40.17	$40.17	0
2023-12-28	$40.17	$40.17	$40.17	$40.17	$40.17	0
2023-12-27	$40.40	$40.40	$40.40	$40.40	$40.40	700
2023-12-26	$40.40	$40.40	$40.40	$40.40	$40.40	0
2023-12-22	$40.40	$40.40	$40.40	$40.40	$40.40	0
2023-12-21	$40.15	$40.40	$40.15	$40.40	$40.40	700
2023-12-20	$39.45	$39.45	$39.45	$39.45	$39.45	0
2023-12-19	$39.45	$39.45	$39.45	$39.45	$39.45	0
2023-12-18	$39.45	$39.45	$39.45	$39.45	$39.45	0
2023-12-15	$39.45	$39.45	$39.45	$39.45	$39.45	1,050
2023-12-14	$39.03	$39.03	$39.03	$39.03	$39.03	1,381
2023-12-13	$38.05	$38.05	$38.05	$38.05	$38.05	0
2023-12-12	$38.05	$38.05	$38.05	$38.05	$38.05	0
2023-12-11	$38.05	$38.05	$38.05	$38.05	$38.05	0
2023-12-08	$38.05	$38.05	$38.05	$38.05	$38.05	0
2023-12-07	$38.29	$38.29	$38.05	$38.05	$38.05	3,295
2023-12-06	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-12-05	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-12-04	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-12-01	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-30	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-29	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-28	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-27	$35.21	$35.21	$35.21	$35.21	$35.21	30
2023-11-24	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-22	$35.21	$35.21	$35.21	$35.21	$35.21	2,667
2023-11-21	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-20	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-17	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-16	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-15	$35.44	$35.44	$35.44	$35.44	$35.25	0
2023-11-14	$35.44	$35.44	$35.44	$35.44	$35.25	0
2023-11-13	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-10	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-09	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-08	$35.44	$35.44	$35.44	$35.44	$35.44	746
2023-11-07	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-06	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-03	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-02	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-11-01	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-10-31	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-10-30	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-10-27	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-10-26	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-10-25	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-10-24	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-10-23	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-10-20	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-10-19	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-10-18	$35.44	$35.44	$35.44	$35.44	$35.44	0
2023-10-17	$35.44	$35.44	$35.44	$35.44	$35.44	2,062
2023-10-16	$36.15	$36.15	$36.15	$36.15	$36.15	2,941
2023-10-13	$36.15	$36.15	$36.15	$36.15	$36.15	2,191
2023-10-12	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-10-11	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-10-10	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-10-09	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-10-06	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-10-05	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-10-04	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-10-03	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-10-02	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-29	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-28	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-27	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-26	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-25	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-22	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-21	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-20	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-19	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-18	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-15	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-14	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-13	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-12	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-11	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-08	$34.91	$34.91	$34.91	$34.91	$34.91	0
2023-09-07	$34.91	$34.91	$34.91	$34.91	$34.91	225
2023-09-06	$34.05	$34.05	$34.05	$34.05	$34.05	4,272
2023-09-05	$34.03	$34.03	$34.03	$34.03	$34.03	0
2023-09-01	$34.03	$34.03	$34.03	$34.03	$34.03	0
2023-08-31	$34.03	$34.03	$34.03	$34.03	$34.03	0
2023-08-30	$34.03	$34.03	$34.03	$34.03	$34.03	0
2023-08-29	$34.03	$34.03	$34.03	$34.03	$34.03	0
2023-08-28	$34.03	$34.03	$34.03	$34.03	$34.03	150
2023-08-25	$34.16	$34.16	$34.16	$34.16	$34.16	0
2023-08-24	$34.16	$34.16	$34.16	$34.16	$34.16	0
2023-08-23	$34.16	$34.16	$34.16	$34.16	$34.16	870
2023-08-22	$34.16	$34.16	$34.16	$34.16	$34.16	0
2023-08-21	$34.16	$34.16	$34.16	$34.16	$34.16	0
2023-08-18	$34.16	$34.16	$34.16	$34.16	$34.16	0
2023-08-17	$34.16	$34.16	$34.16	$34.16	$34.16	0
2023-08-16	$34.16	$34.16	$34.16	$34.16	$34.16	358
2023-08-15	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-14	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-11	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-10	$37.00	$37.00	$37.00	$37.00	$37.00	1,873
2023-08-09	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-08	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-07	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-04	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-03	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-02	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-01	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-31	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-28	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-27	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-26	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-25	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-24	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-21	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-20	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-19	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-18	$37.00	$37.00	$37.00	$37.00	$37.00	10
2023-07-17	$37.00	$37.00	$37.00	$37.00	$37.00	188
2023-07-14	$36.46	$36.46	$36.46	$36.46	$36.46	0
2023-07-13	$36.46	$36.46	$36.46	$36.46	$36.46	0
2023-07-12	$36.46	$36.46	$36.46	$36.46	$36.46	0
2023-07-11	$36.46	$36.46	$36.46	$36.46	$36.46	400
2023-07-10	$38.75	$38.75	$38.75	$38.75	$38.75	14
2023-07-07	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-07-06	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-07-05	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-07-03	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-30	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-29	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-28	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-27	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-26	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-23	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-22	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-21	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-20	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-16	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-15	$38.75	$38.75	$38.75	$38.75	$38.75	100
2023-06-14	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-06-13	$34.51	$34.51	$34.51	$34.51	$34.51	166
2023-06-12	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-06-09	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-06-08	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-06-07	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-06-06	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-06-05	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-06-02	$34.51	$34.51	$34.51	$34.51	$34.51	185
2023-06-01	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-31	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-30	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-26	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-25	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-24	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-23	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-22	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-19	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-18	$34.51	$34.51	$34.51	$34.51	$34.51	2
2023-05-17	$35.05	$35.05	$35.05	$35.05	$34.48	0
2023-05-16	$35.05	$35.05	$35.05	$35.05	$34.48	0
2023-05-15	$35.05	$35.05	$35.05	$35.05	$34.48	0
2023-05-12	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-11	$35.05	$35.05	$35.05	$35.05	$35.05	124
2023-05-10	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-09	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-08	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-05	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-04	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-03	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-02	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-01	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-28	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-27	$35.05	$35.05	$35.05	$35.05	$35.05	1,829
2023-04-26	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-25	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-24	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-21	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-20	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-19	$35.05	$35.05	$35.05	$35.05	$35.05	9
2023-04-18	$35.05	$35.05	$35.05	$35.05	$35.05	929
2023-04-17	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-14	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-13	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-12	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-11	$35.05	$35.05	$35.05	$35.05	$35.05	671
2023-04-10	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-06	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-05	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-04	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-04-03	$35.05	$35.05	$35.05	$35.05	$35.05	28
2023-03-31	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-30	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-29	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-28	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-27	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-24	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-23	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-22	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-21	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-20	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-17	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-16	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-15	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-14	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-03-13	$35.05	$35.05	$35.05	$35.05	$35.05	6,790
2023-03-10	$37.00	$37.00	$37.00	$37.00	$37.00	83
2023-03-09	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-03-08	$37.00	$37.00	$37.00	$37.00	$37.00	100
2023-03-07	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-03-06	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-03-03	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-03-02	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-03-01	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-28	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-27	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-24	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-23	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-22	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-21	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-17	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-16	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-15	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-14	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-13	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-10	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-09	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-08	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-07	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-06	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-03	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-02	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-02-01	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-01-31	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-01-30	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-01-27	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-01-26	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-01-25	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-01-24	$37.00	$37.00	$37.00	$37.00	$37.00	671
2023-01-23	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-01-20	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-01-19	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-01-18	$37.00	$37.00	$37.00	$37.00	$37.00	611
2023-01-17	$35.92	$35.92	$35.92	$35.92	$35.92	0
2023-01-13	$35.92	$35.92	$35.92	$35.92	$35.92	100
2023-01-12	$36.07	$36.07	$36.07	$36.07	$36.07	591
2023-01-11	$34.79	$34.79	$34.79	$34.79	$34.79	0
2023-01-10	$35.11	$35.11	$34.79	$34.79	$34.79	506
2023-01-09	$36.16	$36.16	$36.16	$36.16	$36.16	106
2023-01-06	$35.25	$35.25	$35.25	$35.25	$35.25	156
2023-01-05	$35.77	$35.77	$35.77	$35.77	$35.77	2
2023-01-04	$35.77	$35.77	$35.77	$35.77	$35.77	0
2023-01-03	$35.77	$35.77	$35.77	$35.77	$35.77	0
2022-12-30	$35.77	$35.77	$35.77	$35.77	$35.77	138
2022-12-29	$35.77	$35.77	$35.77	$35.77	$35.77	0
2022-12-28	$35.77	$35.77	$35.77	$35.77	$35.77	0
2022-12-27	$35.77	$35.77	$35.77	$35.77	$35.77	0
2022-12-23	$35.77	$35.77	$35.77	$35.77	$35.77	0
2022-12-22	$35.77	$35.77	$35.77	$35.77	$35.77	0
2022-12-21	$35.77	$35.77	$35.77	$35.77	$35.77	0
2022-12-20	$35.77	$35.77	$35.77	$35.77	$35.77	0
2022-12-19	$35.77	$35.77	$35.77	$35.77	$35.77	0
2022-12-16	$35.77	$35.77	$35.77	$35.77	$35.77	0
2022-12-15	$35.77	$35.77	$35.77	$35.77	$35.77	1,390
2022-12-14	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-12-13	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-12-12	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-12-09	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-12-08	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-12-07	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-12-06	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-12-05	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-12-02	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-12-01	$33.98	$33.98	$33.98	$33.98	$33.98	2,793
2022-11-30	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-11-29	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-11-28	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-11-25	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-11-23	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-11-22	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-11-21	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-11-18	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-11-17	$33.98	$33.98	$33.98	$33.98	$33.98	0
2022-11-16	$33.98	$33.98	$33.98	$33.98	$33.78	0
2022-11-15	$33.98	$33.98	$33.98	$33.98	$33.78	0
2022-11-14	$33.98	$33.98	$33.98	$33.98	$33.78	0
2022-11-11	$33.98	$33.98	$33.98	$33.98	$33.78	0
2022-11-10	$33.98	$33.98	$33.98	$33.98	$33.78	425
2022-11-09	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-11-08	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-11-07	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-11-04	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-11-03	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-11-02	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-11-01	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-10-31	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-10-28	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-10-27	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-10-26	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-10-25	$30.25	$30.25	$30.25	$30.25	$30.07	20
2022-10-24	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-10-21	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-10-20	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-10-19	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-10-18	$30.25	$30.25	$30.25	$30.25	$30.07	1,873
2022-10-17	$30.25	$30.25	$30.25	$30.25	$30.07	0
2022-10-14	$30.25	$30.25	$30.25	$30.25	$30.07	348
2022-10-13	$28.86	$28.86	$28.86	$28.86	$28.69	0
2022-10-12	$28.86	$28.86	$28.86	$28.86	$28.86	6,884
2022-10-11	$28.86	$28.86	$28.86	$28.86	$28.86	1,858
2022-10-10	$29.33	$29.33	$29.33	$29.33	$29.33	0
2022-10-07	$29.33	$29.33	$29.33	$29.33	$29.33	0
2022-10-06	$29.33	$29.33	$29.33	$29.33	$29.33	0
2022-10-05	$29.33	$29.33	$29.33	$29.33	$29.33	0
2022-10-04	$29.33	$29.33	$29.33	$29.33	$29.33	0
2022-10-03	$29.33	$29.33	$29.33	$29.33	$29.33	0
2022-09-30	$29.33	$29.33	$29.33	$29.33	$29.33	0
2022-09-29	$29.33	$29.33	$29.33	$29.33	$29.33	0
2022-09-28	$29.33	$29.33	$29.33	$29.33	$29.33	0
2022-09-27	$29.33	$29.33	$29.33	$29.33	$29.33	955
2022-09-26	$29.20	$29.20	$29.20	$29.20	$29.20	100
2022-09-23	$28.99	$28.99	$28.94	$28.94	$28.94	14,977
2022-09-22	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-21	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-20	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-19	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-16	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-15	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-14	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-13	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-12	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-09	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-08	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-07	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-06	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-09-02	$33.30	$33.30	$33.30	$33.30	$33.30	106
2022-09-01	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-08-31	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-08-30	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-08-29	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-08-26	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-08-25	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-08-24	$37.78	$37.78	$37.60	$37.60	$37.60	200
2022-08-23	$38.25	$38.25	$38.25	$38.25	$38.25	0
2022-08-22	$38.25	$38.25	$38.25	$38.25	$38.25	0
2022-08-19	$38.25	$38.25	$38.25	$38.25	$38.25	0
2022-08-18	$38.25	$38.25	$38.25	$38.25	$38.25	0
2022-08-17	$38.25	$38.25	$38.25	$38.25	$38.25	0
2022-08-16	$38.25	$38.25	$38.25	$38.25	$38.25	0
2022-08-15	$38.25	$38.25	$38.25	$38.25	$38.25	0
2022-08-12	$38.25	$38.25	$38.25	$38.25	$38.25	0
2022-08-11	$38.25	$38.25	$38.25	$38.25	$38.25	100
2022-08-10	$37.45	$37.45	$37.45	$37.45	$37.45	450
2022-08-09	$36.99	$36.99	$36.99	$36.99	$36.99	0
2022-08-08	$37.36	$37.36	$36.75	$36.99	$36.99	1,100
2022-08-05	$36.70	$36.70	$36.70	$36.70	$36.70	1,034
2022-08-04	$36.49	$36.49	$36.49	$36.49	$36.49	100
2022-08-03	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-08-02	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-08-01	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-29	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-28	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-27	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-26	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-25	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-22	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-21	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-20	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-19	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-18	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-15	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-14	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-13	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-12	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-11	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-08	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-07	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-06	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-05	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-01	$32.85	$32.85	$32.85	$32.85	$32.85	248
2022-06-30	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-29	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-28	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-27	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-24	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-23	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-22	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-21	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-17	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-16	$32.85	$32.85	$32.85	$32.85	$32.85	18
2022-06-15	$32.85	$32.85	$32.85	$32.85	$32.85	166
2022-06-14	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-13	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-10	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-06-09	$32.35	$32.85	$32.35	$32.85	$32.85	1,650
2022-06-08	$35.15	$35.15	$35.15	$35.15	$35.15	0
2022-06-07	$35.15	$35.15	$35.15	$35.15	$35.15	0
2022-06-06	$35.15	$35.15	$35.15	$35.15	$35.15	0
2022-06-03	$35.15	$35.15	$35.15	$35.15	$35.15	0
2022-06-02	$35.15	$35.15	$35.15	$35.15	$35.15	0
2022-06-01	$35.15	$35.15	$35.15	$35.15	$35.15	0
2022-05-31	$35.15	$35.15	$35.15	$35.15	$35.15	100
2022-05-27	$34.70	$34.70	$34.70	$34.70	$34.70	0
2022-05-26	$34.70	$34.70	$34.70	$34.70	$34.70	0
2022-05-25	$34.70	$34.70	$34.70	$34.70	$34.70	0
2022-05-24	$34.70	$34.70	$34.70	$34.70	$34.70	1,280
2022-05-23	$35.90	$35.90	$35.90	$35.90	$35.90	0
2022-05-20	$35.90	$35.90	$35.90	$35.90	$35.90	0
2022-05-19	$35.90	$35.90	$35.90	$35.90	$35.90	0
2022-05-18	$35.90	$35.90	$35.90	$35.90	$35.40	496
2022-05-17	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-05-16	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-05-13	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-05-12	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-05-11	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-05-10	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-05-09	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-05-06	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-05-05	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-05-04	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-05-03	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-05-02	$38.14	$38.14	$38.14	$38.14	$37.61	0
2022-04-29	$38.14	$38.14	$38.14	$38.14	$37.61	300
2022-04-28	$39.76	$39.76	$39.76	$39.76	$39.21	4
2022-04-27	$39.76	$39.76	$39.76	$39.76	$39.21	0
2022-04-26	$39.76	$39.76	$39.76	$39.76	$39.21	0
2022-04-25	$39.76	$39.76	$39.76	$39.76	$39.21	0
2022-04-22	$39.76	$39.76	$39.76	$39.76	$39.21	5,450
2022-04-21	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-20	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-19	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-18	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-14	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-13	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-12	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-11	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-08	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-07	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-06	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-05	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-04-04	$39.22	$39.22	$39.22	$39.22	$38.68	25
2022-04-01	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-31	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-30	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-29	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-28	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-25	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-24	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-23	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-22	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-21	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-18	$39.22	$39.22	$39.22	$39.22	$38.68	4,064
2022-03-17	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-16	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-15	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-14	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-11	$39.22	$39.22	$39.22	$39.22	$38.68	4,064
2022-03-10	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-09	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-08	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-07	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-04	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-03	$39.22	$39.22	$39.22	$39.22	$38.68	0
2022-03-02	$39.22	$39.22	$39.22	$39.22	$38.68	101
2022-03-01	$40.34	$40.34	$40.34	$40.34	$39.78	147
2022-02-28	$38.55	$38.55	$38.55	$38.55	$38.02	100
2022-02-25	$36.71	$36.71	$36.71	$36.71	$36.20	0
2022-02-24	$36.71	$36.71	$36.71	$36.71	$36.20	0
2022-02-23	$36.75	$36.75	$36.70	$36.71	$36.20	1,996
2022-02-22	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-18	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-17	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-16	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-15	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-14	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-11	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-10	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-09	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-08	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-07	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-04	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-03	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-02	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-02-01	$36.28	$36.28	$36.28	$36.28	$35.78	66
2022-01-31	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-01-28	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-01-27	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-01-26	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-01-25	$36.28	$36.28	$36.28	$36.28	$35.78	0
2022-01-24	$36.28	$36.28	$36.28	$36.28	$35.78	1,000
2022-01-21	$38.10	$38.10	$38.10	$38.10	$37.57	0
2022-01-20	$38.10	$38.10	$38.10	$38.10	$37.57	148
2022-01-19	$36.18	$36.18	$36.18	$36.18	$35.68	0
2022-01-18	$36.50	$36.50	$36.18	$36.18	$35.68	394
2022-01-14	$38.60	$38.60	$38.60	$38.60	$38.07	0
2022-01-13	$38.60	$38.60	$38.60	$38.60	$38.07	35
2022-01-12	$38.60	$38.60	$38.60	$38.60	$38.07	0
2022-01-11	$38.60	$38.60	$38.60	$38.60	$38.07	0
2022-01-10	$38.60	$38.60	$38.60	$38.60	$38.07	0
2022-01-07	$38.60	$38.60	$38.60	$38.60	$38.07	0
2022-01-06	$38.60	$38.60	$38.60	$38.60	$38.07	0
2022-01-05	$38.60	$38.60	$38.60	$38.60	$38.07	0
2022-01-04	$38.60	$38.60	$38.60	$38.60	$38.07	500
2022-01-03	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-31	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-30	$38.33	$38.33	$38.33	$38.33	$37.80	34
2021-12-29	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-28	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-27	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-23	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-22	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-21	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-20	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-17	$38.33	$38.33	$38.33	$38.33	$37.80	1
2021-12-16	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-15	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-14	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-13	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-10	$38.33	$38.33	$38.33	$38.33	$37.80	0
2021-12-09	$38.33	$38.33	$38.33	$38.33	$37.80	402
2021-12-08	$36.92	$36.92	$36.92	$36.92	$36.41	0
2021-12-07	$36.92	$36.92	$36.92	$36.92	$36.41	0
2021-12-06	$36.92	$36.92	$36.92	$36.92	$36.41	0
2021-12-03	$36.97	$36.97	$36.92	$36.92	$36.41	3,977
2021-12-02	$38.29	$38.29	$38.29	$38.29	$37.76	1
2021-12-01	$38.29	$38.29	$38.29	$38.29	$37.76	74
2021-11-30	$38.29	$38.29	$38.29	$38.29	$37.76	15
2021-11-29	$38.29	$38.29	$38.29	$38.29	$37.76	0
2021-11-26	$38.29	$38.29	$38.29	$38.29	$37.76	173
2021-11-24	$34.67	$34.67	$34.67	$34.67	$34.19	0
2021-11-23	$34.67	$34.67	$34.67	$34.67	$34.19	0
2021-11-22	$34.67	$34.67	$34.67	$34.67	$34.19	0
2021-11-19	$34.67	$34.67	$34.67	$34.67	$34.19	0
2021-11-18	$34.67	$34.67	$34.67	$34.67	$34.19	0
2021-11-17	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-11-16	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-11-15	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-11-12	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-11-11	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-11-10	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-11-09	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-11-08	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-11-05	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-11-04	$34.67	$34.67	$34.67	$34.67	$33.98	35
2021-11-03	$34.67	$34.67	$34.67	$34.67	$33.98	2
2021-11-02	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-11-01	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-10-29	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-10-28	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-10-27	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-10-26	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-10-25	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-10-22	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-10-21	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-10-20	$34.67	$34.67	$34.67	$34.67	$33.98	0
2021-10-19	$34.67	$34.67	$34.67	$34.67	$33.98	2,276
2021-10-18	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-10-15	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-10-14	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-10-13	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-10-12	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-10-11	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-10-08	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-10-07	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-10-06	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-10-05	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-10-04	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-10-01	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-09-30	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-09-29	$33.08	$33.08	$33.08	$33.08	$32.41	0
2021-09-28	$33.08	$33.08	$33.08	$33.08	$32.41	170
2021-09-27	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-24	$37.64	$37.64	$37.64	$37.64	$36.89	45
2021-09-23	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-22	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-21	$37.64	$37.64	$37.64	$37.64	$36.89	3,050
2021-09-20	$37.64	$37.64	$37.64	$37.64	$36.89	166
2021-09-17	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-16	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-15	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-14	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-13	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-10	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-09	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-08	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-07	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-03	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-02	$37.64	$37.64	$37.64	$37.64	$36.89	0
2021-09-01	$37.64	$37.64	$37.64	$37.64	$36.89	100
2021-08-31	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-30	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-27	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-26	$37.30	$37.30	$37.30	$37.30	$36.55	282
2021-08-25	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-24	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-23	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-20	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-19	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-18	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-17	$37.30	$37.30	$37.30	$37.30	$36.55	82
2021-08-16	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-13	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-12	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-11	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-10	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-09	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-06	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-05	$37.30	$37.30	$37.30	$37.30	$36.55	0
2021-08-04	$37.30	$37.30	$37.30	$37.30	$36.55	1,063
2021-08-03	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-08-02	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-30	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-29	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-28	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-27	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-26	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-23	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-22	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-21	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-20	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-19	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-16	$32.95	$32.95	$32.95	$32.95	$32.29	4
2021-07-15	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-14	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-13	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-12	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-09	$32.95	$32.95	$32.95	$32.95	$32.29	0
2021-07-08	$32.95	$32.95	$32.95	$32.95	$32.29	650
2021-07-07	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-07-06	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-07-02	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-07-01	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-30	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-29	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-28	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-25	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-24	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-23	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-22	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-21	$31.75	$31.75	$31.75	$31.75	$31.11	660
2021-06-18	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-17	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-16	$31.75	$31.75	$31.75	$31.75	$31.11	38
2021-06-15	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-14	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-11	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-10	$31.75	$31.75	$31.75	$31.75	$31.11	38
2021-06-09	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-08	$31.75	$31.75	$31.75	$31.75	$31.11	0
2021-06-07	$32.10	$32.10	$31.75	$31.75	$31.11	1,500
2021-06-04	$32.29	$32.29	$32.29	$32.29	$31.64	0
2021-06-03	$32.29	$32.29	$32.29	$32.29	$31.64	0
2021-06-02	$32.29	$32.29	$32.29	$32.29	$31.64	0
2021-06-01	$32.29	$32.29	$32.29	$32.29	$31.64	10,650
2021-05-28	$32.29	$32.29	$32.29	$32.29	$31.64	0
2021-05-27	$32.29	$32.29	$32.29	$32.29	$31.64	0
2021-05-26	$32.29	$32.29	$32.29	$32.29	$31.64	1
2021-05-25	$32.29	$32.29	$32.29	$32.29	$31.64	0
2021-05-24	$32.29	$32.29	$32.29	$32.29	$31.64	0
2021-05-21	$32.29	$32.29	$32.29	$32.29	$31.64	0
2021-05-20	$32.57	$32.57	$32.29	$32.29	$31.64	102,764
2021-05-19	$32.37	$32.37	$32.26	$32.26	$31.09	106,987
2021-05-18	$31.90	$31.90	$31.90	$31.90	$30.75	0
2021-05-17	$31.90	$31.90	$31.90	$31.90	$30.75	150
2021-05-14	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-05-13	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-05-12	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-05-11	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-05-10	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-05-07	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-05-06	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-05-05	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-05-04	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-05-03	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-04-30	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-04-29	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-04-28	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-04-27	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-04-26	$33.48	$33.48	$33.48	$33.48	$32.27	0
2021-04-23	$33.48	$33.48	$33.48	$33.48	$32.27	100
2021-04-22	$35.08	$35.08	$35.08	$35.08	$33.81	101
2021-04-21	$35.08	$35.08	$35.08	$35.08	$33.81	0
2021-04-20	$35.08	$35.08	$35.08	$35.08	$33.81	0
2021-04-19	$35.08	$35.08	$35.08	$35.08	$33.81	824
2021-04-16	$34.64	$34.64	$34.64	$34.64	$33.39	263
2021-04-15	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-04-14	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-04-13	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-04-12	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-04-09	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-04-08	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-04-07	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-04-06	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-04-05	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-04-01	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-03-31	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-03-30	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-03-29	$31.50	$31.50	$31.50	$31.50	$30.36	0
2021-03-26	$31.50	$31.50	$31.50	$31.50	$30.36	1,000
2021-03-25	$30.70	$30.70	$30.70	$30.70	$29.59	0
2021-03-24	$30.70	$30.70	$30.70	$30.70	$29.59	50
2021-03-23	$30.70	$30.70	$30.70	$30.70	$29.59	0
2021-03-22	$30.70	$30.70	$30.70	$30.70	$29.59	0
2021-03-19	$30.70	$30.70	$30.70	$30.70	$29.59	0
2021-03-18	$30.70	$30.70	$30.70	$30.70	$29.59	0
2021-03-17	$30.70	$30.70	$30.70	$30.70	$29.59	0
2021-03-16	$30.70	$30.70	$30.70	$30.70	$29.59	0
2021-03-15	$30.70	$30.70	$30.70	$30.70	$29.59	1,141
2021-03-12	$31.31	$31.31	$31.31	$31.31	$30.17	0
2021-03-11	$31.31	$31.31	$31.31	$31.31	$30.17	989
2021-03-10	$31.91	$31.91	$31.91	$31.91	$30.76	0
2021-03-09	$31.91	$31.91	$31.91	$31.91	$30.76	0
2021-03-08	$31.91	$31.91	$31.91	$31.91	$30.76	0
2021-03-05	$31.91	$31.91	$31.91	$31.91	$30.76	0
2021-03-04	$31.91	$31.91	$31.91	$31.91	$30.76	10,650
2021-03-03	$31.91	$31.91	$31.91	$31.91	$30.76	0
2021-03-02	$31.91	$31.91	$31.91	$31.91	$30.76	36
2021-03-01	$31.91	$31.91	$31.91	$31.91	$30.76	0
2021-02-26	$31.91	$31.91	$31.91	$31.91	$30.76	0
2021-02-25	$31.91	$31.91	$31.91	$31.91	$30.76	0
2021-02-24	$32.36	$32.36	$32.36	$32.36	$31.19	1
2021-02-23	$32.36	$32.36	$32.36	$32.36	$31.19	0
2021-02-22	$32.36	$32.36	$32.36	$32.36	$31.19	153
2021-02-19	$32.36	$32.36	$32.36	$32.36	$31.19	0
2021-02-18	$32.36	$32.36	$32.36	$32.36	$31.19	0
2021-02-17	$32.37	$32.37	$32.37	$32.37	$31.19	10
2021-02-16	$32.37	$32.37	$32.37	$32.37	$31.19	0
2021-02-12	$32.37	$32.37	$32.37	$32.37	$31.19	0
2021-02-11	$32.37	$32.37	$32.37	$32.37	$31.19	0
2021-02-10	$32.37	$32.37	$32.37	$32.37	$31.19	989
2021-02-09	$32.37	$32.37	$32.37	$32.37	$31.19	0
2021-02-08	$32.37	$32.37	$32.37	$32.37	$31.19	0
2021-02-05	$32.37	$32.37	$32.37	$32.37	$31.19	989
2021-02-04	$32.84	$32.84	$32.84	$32.84	$31.65	13,660
2021-02-03	$32.84	$32.84	$32.84	$32.84	$31.65	0
2021-02-02	$32.84	$32.84	$32.84	$32.84	$31.65	0
2021-02-01	$32.84	$32.84	$32.84	$32.84	$31.65	0
2021-01-29	$32.84	$32.84	$32.84	$32.84	$31.65	167
2021-01-28	$33.50	$33.50	$33.50	$33.50	$32.29	0
2021-01-27	$33.50	$33.50	$33.50	$33.50	$32.29	0
2021-01-26	$33.50	$33.50	$33.50	$33.50	$32.29	0
2021-01-25	$33.50	$33.50	$33.50	$33.50	$32.29	500
2021-01-22	$33.60	$33.60	$33.60	$33.60	$32.39	0
2021-01-21	$33.60	$33.60	$33.60	$33.60	$32.39	0
2021-01-20	$33.60	$33.60	$33.60	$33.60	$32.39	0
2021-01-19	$33.60	$33.60	$33.60	$33.60	$32.39	2,650
2021-01-15	$33.60	$33.60	$33.60	$33.60	$32.39	0
2021-01-14	$33.60	$33.60	$33.60	$33.60	$32.39	0
2021-01-13	$33.60	$33.60	$33.60	$33.60	$32.39	0
2021-01-12	$33.80	$33.80	$33.80	$33.80	$32.58	25,530
2021-01-11	$33.80	$33.80	$33.80	$33.80	$32.58	0
2021-01-08	$33.80	$33.80	$33.80	$33.80	$32.58	0
2021-01-07	$33.80	$33.80	$33.80	$33.80	$32.58	0
2021-01-06	$33.70	$33.80	$33.70	$33.80	$32.58	25,530
2021-01-05	$34.45	$34.45	$34.45	$34.45	$33.20	98,075
2021-01-04	$34.45	$34.45	$34.45	$34.45	$33.20	1,491
2020-12-31	$33.65	$33.65	$33.65	$33.65	$32.44	0
2020-12-30	$33.65	$33.65	$33.65	$33.65	$32.44	0
2020-12-29	$33.65	$33.65	$33.65	$33.65	$32.44	29,435
2020-12-28	$32.70	$32.70	$32.70	$32.70	$31.52	0
2020-12-24	$32.70	$32.70	$32.70	$32.70	$31.52	0
2020-12-23	$32.64	$32.70	$32.64	$32.70	$31.52	15,745
2020-12-22	$32.43	$32.43	$32.43	$32.43	$31.25	0
2020-12-21	$32.43	$32.43	$32.43	$32.43	$31.25	0
2020-12-18	$32.43	$32.43	$32.43	$32.43	$31.25	0
2020-12-17	$32.76	$32.76	$32.43	$32.43	$31.25	1,397
2020-12-16	$33.55	$33.55	$33.55	$33.55	$32.34	0
2020-12-15	$33.55	$33.55	$33.55	$33.55	$32.34	0
2020-12-14	$33.55	$33.55	$33.55	$33.55	$32.34	0
2020-12-11	$33.55	$33.55	$33.55	$33.55	$32.34	0
2020-12-10	$33.55	$33.55	$33.55	$33.55	$32.34	0
2020-12-09	$33.55	$33.55	$33.55	$33.55	$32.34	0
2020-12-08	$33.55	$33.55	$33.55	$33.55	$32.34	0
2020-12-07	$33.55	$33.55	$33.55	$33.55	$32.34	0
2020-12-04	$33.55	$33.55	$33.55	$33.55	$32.34	0
2020-12-03	$33.55	$33.55	$33.55	$33.55	$32.34	0
2020-12-02	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-12-01	$33.55	$33.55	$33.55	$33.55	$32.14	14
2020-11-30	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-27	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-25	$33.55	$33.55	$33.55	$33.55	$32.14	14
2020-11-24	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-23	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-20	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-19	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-18	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-17	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-16	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-13	$33.55	$33.55	$33.55	$33.55	$32.14	6
2020-11-12	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-11	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-10	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-09	$33.55	$33.55	$33.55	$33.55	$32.14	0
2020-11-06	$33.55	$33.55	$33.55	$33.55	$32.13	658
2020-11-05	$31.38	$31.38	$31.38	$31.38	$30.06	7,000
2020-11-04	$31.38	$31.38	$31.38	$31.38	$30.06	0
2020-11-03	$31.38	$31.38	$31.38	$31.38	$30.06	40,000
2020-11-02	$31.38	$31.38	$31.38	$31.38	$30.06	0
2020-10-30	$31.38	$31.38	$31.38	$31.38	$30.06	0
2020-10-29	$31.38	$31.38	$31.38	$31.38	$30.06	500
2020-10-28	$31.38	$31.38	$31.38	$31.38	$30.06	1,678
2020-10-27	$32.92	$32.92	$32.92	$32.92	$31.53	0
2020-10-26	$32.92	$32.92	$32.92	$32.92	$31.53	0
2020-10-23	$32.92	$32.92	$32.92	$32.92	$31.53	5
2020-10-22	$32.92	$32.92	$32.92	$32.92	$31.53	0
2020-10-21	$32.92	$32.92	$32.92	$32.92	$31.53	0
2020-10-20	$32.92	$32.92	$32.92	$32.92	$31.53	30
2020-10-19	$32.92	$32.92	$32.92	$32.92	$31.53	30
2020-10-16	$32.92	$32.92	$32.92	$32.92	$31.53	0
2020-10-15	$32.92	$32.92	$32.92	$32.92	$31.53	0
2020-10-14	$32.92	$32.92	$32.92	$32.92	$31.09	1
2020-10-13	$32.92	$32.92	$32.92	$32.92	$31.09	800
2020-10-12	$32.92	$32.92	$32.92	$32.92	$31.09	0
2020-10-09	$32.92	$32.92	$32.92	$32.92	$31.09	0
2020-10-08	$32.92	$32.92	$32.92	$32.92	$31.09	0
2020-10-07	$32.92	$32.92	$32.92	$32.92	$31.09	0
2020-10-06	$32.92	$32.92	$32.92	$32.92	$31.09	0
2020-10-05	$32.92	$32.92	$32.92	$32.92	$31.09	1,943
2020-10-02	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-10-01	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-30	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-29	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-28	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-25	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-24	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-23	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-22	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-21	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-18	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-17	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-16	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-15	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-14	$30.26	$30.26	$30.26	$30.26	$28.58	0
2020-09-11	$30.26	$30.26	$30.26	$30.26	$28.58	165
2020-09-10	$30.26	$30.26	$30.26	$30.26	$28.58	41,382
2020-09-09	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-09-08	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-09-04	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-09-03	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-09-02	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-09-01	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-08-31	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-08-28	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-08-27	$31.10	$31.10	$31.10	$31.10	$29.37	1,003
2020-08-26	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-08-25	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-08-24	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-08-21	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-08-20	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-08-19	$31.10	$31.10	$31.10	$31.10	$29.37	15,745
2020-08-18	$31.10	$31.10	$31.10	$31.10	$29.37	0
2020-08-17	$31.80	$31.80	$31.80	$31.80	$30.03	100
2020-08-14	$31.80	$31.80	$31.80	$31.80	$30.03	0
2020-08-13	$31.80	$31.80	$31.80	$31.80	$30.03	0
2020-08-12	$31.80	$31.80	$31.80	$31.80	$30.03	100
2020-08-11	$29.10	$29.10	$29.10	$29.10	$27.48	0
2020-08-10	$29.10	$29.10	$29.10	$29.10	$27.48	0
2020-08-07	$29.10	$29.10	$29.10	$29.10	$27.48	0
2020-08-06	$29.10	$29.10	$29.10	$29.10	$27.48	0
2020-08-05	$29.10	$29.10	$29.10	$29.10	$27.48	0
2020-08-04	$29.10	$29.10	$29.10	$29.10	$27.48	0
2020-08-03	$29.10	$29.10	$29.10	$29.10	$27.48	0
2020-07-31	$29.10	$29.10	$29.10	$29.10	$27.48	4,830
2020-07-30	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-29	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-28	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-27	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-24	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-23	$25.70	$25.70	$25.70	$25.70	$24.27	10
2020-07-22	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-21	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-20	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-17	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-16	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-15	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-14	$25.70	$25.70	$25.70	$25.70	$24.27	10
2020-07-13	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-10	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-09	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-08	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-07	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-06	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-02	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-07-01	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-06-30	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-06-29	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-06-26	$25.70	$25.70	$25.70	$25.70	$24.27	840
2020-06-25	$25.70	$25.70	$25.70	$25.70	$24.27	0
2020-06-24	$25.70	$25.70	$25.70	$25.70	$24.27	2,080
2020-06-23	$26.11	$26.11	$26.11	$26.11	$24.66	0
2020-06-22	$26.11	$26.11	$26.11	$26.11	$24.66	240
2020-06-19	$27.01	$27.01	$27.01	$27.01	$25.51	0
2020-06-18	$27.01	$27.01	$27.01	$27.01	$25.51	0
2020-06-17	$27.01	$27.01	$27.01	$27.01	$25.51	10
2020-06-16	$27.01	$27.01	$27.01	$27.01	$25.51	100
2020-06-15	$25.21	$25.21	$25.21	$25.21	$23.81	0
2020-06-12	$25.21	$25.21	$25.21	$25.21	$23.81	0
2020-06-11	$25.21	$25.21	$25.21	$25.21	$23.81	0
2020-06-10	$25.21	$25.21	$25.21	$25.21	$23.81	119
2020-06-09	$25.23	$25.23	$25.23	$25.23	$23.83	8,567
2020-06-08	$23.64	$23.64	$23.64	$23.64	$22.33	1,956
2020-06-05	$23.64	$23.64	$23.64	$23.64	$22.33	0
2020-06-04	$23.64	$23.64	$23.64	$23.64	$22.33	358
2020-06-03	$23.64	$23.64	$23.64	$23.64	$22.33	0
2020-06-02	$23.64	$23.64	$23.64	$23.64	$22.33	0
2020-06-01	$23.64	$23.64	$23.64	$23.64	$22.33	0
2020-05-29	$23.64	$23.64	$23.64	$23.64	$22.33	0
2020-05-28	$23.64	$23.64	$23.64	$23.64	$22.33	634
2020-05-27	$23.47	$23.47	$23.47	$23.47	$22.16	5,317
2020-05-26	$22.08	$22.08	$22.08	$22.08	$20.85	0
2020-05-22	$22.08	$22.08	$22.08	$22.08	$20.85	515
2020-05-21	$21.46	$21.46	$21.46	$21.46	$20.27	0
2020-05-20	$21.46	$21.46	$21.46	$21.46	$20.27	0
2020-05-19	$21.46	$21.46	$21.46	$21.46	$20.27	0
2020-05-18	$21.46	$21.46	$21.46	$21.46	$20.27	0
2020-05-15	$21.46	$21.46	$21.46	$21.46	$20.27	0
2020-05-14	$21.46	$21.46	$21.46	$21.46	$20.27	0
2020-05-13	$21.46	$21.46	$21.46	$21.46	$20.27	0
2020-05-12	$21.46	$21.46	$21.46	$21.46	$20.27	0
2020-05-11	$21.46	$21.46	$21.46	$21.46	$20.27	1,825
2020-05-08	$22.00	$22.00	$22.00	$22.00	$20.78	0
2020-05-07	$22.00	$22.00	$22.00	$22.00	$20.78	488
2020-05-06	$22.00	$22.00	$22.00	$22.00	$20.78	1,988
2020-05-05	$22.00	$22.00	$22.00	$22.00	$20.78	0
2020-05-04	$22.00	$22.00	$22.00	$22.00	$20.78	0
2020-05-01	$22.00	$22.00	$22.00	$22.00	$20.78	0
2020-04-30	$22.00	$22.00	$22.00	$22.00	$20.78	0
2020-04-29	$22.00	$22.00	$22.00	$22.00	$20.78	600
2020-04-28	$21.33	$21.33	$21.33	$21.33	$20.15	0
2020-04-27	$21.33	$21.33	$21.33	$21.33	$20.15	0
2020-04-24	$21.33	$21.33	$21.33	$21.33	$20.15	426
2020-04-23	$20.82	$20.82	$20.82	$20.82	$19.66	2,000
2020-04-22	$20.40	$20.40	$20.40	$20.40	$19.27	280
2020-04-21	$20.85	$20.85	$20.85	$20.85	$19.69	0
2020-04-20	$20.85	$20.85	$20.85	$20.85	$19.69	0
2020-04-17	$20.85	$20.85	$20.85	$20.85	$19.69	1,421
2020-04-16	$20.09	$20.10	$20.09	$20.09	$18.97	1,840
2020-04-15	$20.99	$20.99	$20.99	$20.99	$19.82	600
2020-04-14	$21.74	$21.74	$21.74	$21.74	$20.53	523
2020-04-13	$21.00	$21.00	$21.00	$21.00	$19.83	0
2020-04-09	$21.00	$21.00	$21.00	$21.00	$19.83	3,528
2020-04-08	$19.05	$19.05	$19.05	$19.05	$17.99	525
2020-04-07	$19.05	$19.05	$19.05	$19.05	$17.99	0
2020-04-06	$19.05	$19.05	$19.05	$19.05	$17.99	0
2020-04-03	$19.05	$19.05	$19.05	$19.05	$17.99	267
2020-04-02	$19.40	$19.40	$19.40	$19.40	$18.32	108
2020-04-01	$19.40	$19.40	$19.40	$19.40	$18.32	4,947
2020-03-31	$19.22	$19.22	$19.22	$19.22	$18.15	3,516
2020-03-30	$19.22	$19.22	$19.22	$19.22	$18.15	1,773
2020-03-27	$18.77	$18.80	$18.77	$18.80	$17.76	2,646
2020-03-26	$18.36	$18.71	$18.36	$18.71	$17.67	35,609
2020-03-25	$16.67	$16.67	$16.67	$16.67	$15.74	18
2020-03-24	$16.67	$16.67	$16.67	$16.67	$15.74	319
2020-03-23	$15.21	$15.21	$15.21	$15.21	$14.37	1,866
2020-03-20	$15.55	$15.55	$15.55	$15.55	$14.69	0
2020-03-19	$15.55	$15.55	$15.55	$15.55	$14.69	0
2020-03-18	$15.55	$15.55	$15.55	$15.55	$14.69	100
2020-03-17	$16.94	$16.94	$16.94	$16.94	$16.00	515
2020-03-16	$20.90	$20.90	$20.90	$20.90	$19.74	0
2020-03-13	$20.90	$20.90	$20.90	$20.90	$19.74	1,643
2020-03-12	$22.97	$22.97	$22.97	$22.97	$21.69	0
2020-03-11	$22.97	$22.97	$22.97	$22.97	$21.69	0
2020-03-10	$22.97	$22.97	$22.97	$22.97	$21.69	142
2020-03-09	$24.74	$24.74	$24.74	$24.74	$23.37	0
2020-03-06	$24.74	$24.74	$24.74	$24.74	$23.37	100
2020-03-05	$25.64	$25.64	$25.64	$25.64	$24.22	22,250
2020-03-04	$25.63	$25.63	$25.63	$25.63	$24.21	720
2020-03-03	$25.15	$25.15	$25.15	$25.15	$23.75	12,292
2020-03-02	$25.29	$25.29	$25.29	$25.29	$23.89	0
2020-02-28	$25.29	$25.29	$25.29	$25.29	$23.89	0
2020-02-27	$25.29	$25.29	$25.29	$25.29	$23.89	100
2020-02-26	$25.73	$25.73	$25.73	$25.73	$24.30	0
2020-02-25	$25.73	$25.73	$25.73	$25.73	$24.30	0
2020-02-24	$25.73	$25.73	$25.73	$25.73	$24.30	101
2020-02-21	$25.25	$25.25	$25.22	$25.22	$23.82	2,853
2020-02-20	$24.79	$24.79	$24.79	$24.79	$23.41	5,817
2020-02-19	$25.75	$25.75	$25.75	$25.75	$24.32	0
2020-02-18	$25.75	$25.75	$25.75	$25.75	$24.32	0
2020-02-14	$25.75	$25.75	$25.75	$25.75	$24.32	0
2020-02-13	$25.75	$25.75	$25.75	$25.75	$24.32	0
2020-02-12	$25.75	$25.75	$25.75	$25.75	$24.32	0
2020-02-11	$25.75	$25.75	$25.75	$25.75	$24.32	0
2020-02-10	$25.75	$25.75	$25.75	$25.75	$24.32	0
2020-02-07	$25.75	$25.75	$25.75	$25.75	$24.32	0
2020-02-06	$25.75	$25.75	$25.75	$25.75	$24.32	1,429
2020-02-04	$26.10	$26.10	$26.10	$26.10	$24.65	0
2020-02-03	$26.10	$26.10	$26.10	$26.10	$24.65	0
2020-01-31	$26.10	$26.10	$26.10	$26.10	$24.65	0
2020-01-29	$26.10	$26.10	$26.10	$26.10	$24.65	0
2020-01-28	$26.10	$26.10	$26.10	$26.10	$24.65	0
2020-01-27	$26.10	$26.10	$26.10	$26.10	$24.65	4,507
2020-01-24	$26.68	$26.68	$26.68	$26.68	$25.20	1,905
2020-01-23	$26.59	$26.59	$26.55	$26.55	$25.08	3,000
2020-01-22	$27.04	$27.04	$27.04	$27.04	$25.54	505
2020-01-21	$27.16	$27.16	$27.16	$27.16	$25.65	0
2020-01-17	$27.16	$27.16	$27.16	$27.16	$25.65	53
2020-01-16	$27.16	$27.16	$27.16	$27.16	$25.65	0
2020-01-15	$27.16	$27.16	$27.16	$27.16	$25.65	0
2020-01-14	$27.16	$27.16	$27.16	$27.16	$25.65	0
2020-01-13	$27.16	$27.16	$27.16	$27.16	$25.65	300
2020-01-10	$27.36	$27.36	$27.36	$27.36	$25.84	0
2020-01-09	$27.36	$27.36	$27.36	$27.36	$25.84	0
2020-01-08	$27.36	$27.36	$27.36	$27.36	$25.84	0
2020-01-07	$27.36	$27.36	$27.36	$27.36	$25.84	0
2020-01-06	$27.36	$27.36	$27.36	$27.36	$25.84	0
2020-01-03	$27.36	$27.36	$27.36	$27.36	$25.84	320
2020-01-02	$27.36	$27.36	$27.36	$27.36	$25.84	1,349
2019-12-31	$26.56	$26.56	$26.56	$26.56	$25.08	0
2019-12-30	$26.56	$26.56	$26.56	$26.56	$25.08	0
2019-12-27	$26.56	$26.56	$26.56	$26.56	$25.08	0
2019-12-26	$26.56	$26.56	$26.56	$26.56	$25.08	0
2019-12-24	$26.56	$26.56	$26.56	$26.56	$25.08	0
2019-12-23	$26.56	$26.56	$26.56	$26.56	$25.08	0
2019-12-20	$26.56	$26.56	$26.56	$26.56	$25.08	0
2019-12-19	$26.56	$26.56	$26.56	$26.56	$25.09	147
2019-12-18	$27.75	$27.75	$27.75	$27.75	$26.21	0
2019-12-17	$27.75	$27.75	$27.75	$27.75	$26.21	57
2019-12-16	$27.75	$27.75	$27.75	$27.75	$26.21	300
2019-12-13	$27.45	$27.45	$27.45	$27.45	$25.93	0
2019-12-12	$27.45	$27.45	$27.45	$27.45	$25.93	0
2019-12-11	$27.45	$27.45	$27.45	$27.45	$25.93	0
2019-12-10	$27.45	$27.45	$27.45	$27.45	$25.93	0
2019-12-09	$27.45	$27.45	$27.45	$27.45	$25.93	0
2019-12-06	$27.45	$27.45	$27.45	$27.45	$25.93	0
2019-12-05	$27.45	$27.45	$27.45	$27.45	$25.93	9,600
2019-12-04	$26.83	$26.83	$26.83	$26.83	$25.34	0
2019-12-03	$26.83	$26.83	$26.83	$26.83	$25.34	667
2019-12-02	$26.94	$26.94	$26.94	$26.94	$25.44	0
2019-11-29	$26.94	$26.94	$26.94	$26.94	$25.44	0
2019-11-27	$26.94	$26.94	$26.94	$26.94	$25.44	0
2019-11-26	$26.94	$26.94	$26.94	$26.94	$25.44	500
2019-11-25	$26.82	$26.82	$26.82	$26.82	$25.33	0
2019-11-22	$26.82	$26.82	$26.82	$26.82	$25.33	0
2019-11-21	$26.82	$26.82	$26.82	$26.82	$25.33	0
2019-11-20	$26.82	$26.82	$26.82	$26.82	$25.33	0
2019-11-19	$26.82	$26.82	$26.82	$26.82	$25.33	0
2019-11-18	$26.82	$26.82	$26.82	$26.82	$25.33	0
2019-11-15	$26.82	$26.82	$26.82	$26.82	$25.33	0
2019-11-14	$26.82	$26.82	$26.82	$26.82	$25.33	0
2019-11-13	$26.82	$26.82	$26.82	$26.82	$25.14	0
2019-11-12	$26.82	$26.82	$26.82	$26.82	$25.14	0
2019-11-11	$26.82	$26.82	$26.82	$26.82	$25.14	0
2019-11-08	$26.82	$26.82	$26.82	$26.82	$25.14	0
2019-11-07	$26.82	$26.82	$26.82	$26.82	$25.14	333
2019-11-06	$25.75	$25.75	$25.75	$25.75	$24.14	38
2019-11-05	$25.75	$25.75	$25.75	$25.75	$24.14	0
2019-11-04	$25.75	$25.75	$25.75	$25.75	$24.14	49
2019-11-01	$25.75	$25.75	$25.75	$25.75	$24.14	667
2019-10-31	$25.80	$25.80	$25.80	$25.80	$24.19	2,500
2019-10-30	$25.50	$25.57	$25.41	$25.57	$23.97	13,908
2019-10-29	$25.38	$25.38	$25.38	$25.38	$23.79	0
2019-10-28	$25.38	$25.38	$25.38	$25.38	$23.79	0
2019-10-25	$25.38	$25.38	$25.38	$25.38	$23.79	0
2019-10-24	$25.38	$25.38	$25.38	$25.38	$23.79	75
2019-10-23	$25.71	$25.71	$25.38	$25.38	$23.80	11,851
2019-10-22	$25.10	$25.10	$25.10	$25.10	$23.53	0
2019-10-21	$25.10	$25.10	$25.10	$25.10	$23.53	0
2019-10-18	$25.10	$25.10	$25.10	$25.10	$23.53	0
2019-10-17	$25.10	$25.10	$25.10	$25.10	$23.53	0
2019-10-16	$25.10	$25.10	$25.10	$25.10	$23.53	0
2019-10-15	$25.10	$25.10	$25.10	$25.10	$23.53	302
2019-10-14	$26.31	$26.31	$26.31	$26.31	$24.67	0
2019-10-11	$26.31	$26.31	$26.31	$26.31	$24.48	0
2019-10-10	$26.31	$26.31	$26.31	$26.31	$24.48	0
2019-10-09	$26.31	$26.31	$26.31	$26.31	$24.48	0
2019-10-08	$26.31	$26.31	$26.31	$26.31	$24.48	0
2019-10-07	$26.31	$26.31	$26.31	$26.31	$24.48	0
2019-10-04	$26.31	$26.31	$26.31	$26.31	$24.48	0
2019-10-03	$26.31	$26.31	$26.31	$26.31	$24.48	0
2019-10-02	$26.31	$26.31	$26.31	$26.31	$24.48	0
2019-10-01	$26.31	$26.31	$26.31	$26.31	$24.48	0
2019-09-30	$26.31	$26.31	$26.31	$26.31	$24.48	19,862
2019-09-27	$26.43	$26.43	$26.43	$26.43	$24.59	5,535
2019-09-26	$26.23	$26.23	$26.23	$26.23	$24.41	0
2019-09-25	$26.23	$26.23	$26.23	$26.23	$24.41	0
2019-09-24	$26.23	$26.23	$26.23	$26.23	$24.41	30
2019-09-23	$26.23	$26.23	$26.23	$26.23	$24.41	0
2019-09-20	$24.88	$24.88	$24.88	$24.88	$23.15	0
2019-09-19	$26.23	$26.23	$26.23	$26.23	$24.41	56,500
2019-09-18	$24.88	$24.88	$24.88	$24.88	$23.15	0
2019-09-17	$26.50	$26.70	$26.50	$26.70	$24.85	7,033
2019-09-16	$24.88	$24.88	$24.88	$24.88	$23.15	0
2019-09-13	$24.88	$24.88	$24.88	$24.88	$23.15	0
2019-09-12	$24.88	$24.88	$24.88	$24.88	$23.15	0
2019-09-11	$26.64	$26.64	$26.64	$26.64	$24.79	1,062
2019-09-10	$25.02	$25.02	$25.02	$25.02	$23.28	0
2019-09-09	$25.02	$25.02	$25.02	$25.02	$23.28	0
2019-09-06	$25.02	$25.02	$25.02	$25.02	$23.28	0
2019-09-05	$25.02	$25.02	$25.02	$25.02	$23.28	0
2019-09-04	$25.02	$25.02	$25.02	$25.02	$23.28	14,092
2019-09-03	$24.88	$24.88	$24.88	$24.88	$23.15	0
2019-08-30	$24.88	$24.88	$24.88	$24.88	$23.15	18,127
2019-08-29	$24.88	$24.88	$24.88	$24.88	$23.15	400
2019-08-28	$24.88	$24.88	$24.88	$24.88	$23.15	0
2019-08-27	$24.88	$24.88	$24.88	$24.88	$23.15	2
2019-08-26	$24.88	$24.88	$24.88	$24.88	$23.15	100
2019-08-23	$24.93	$24.93	$24.93	$24.93	$23.20	0
2019-08-22	$24.93	$24.93	$24.93	$24.93	$23.20	217
2019-08-21	$24.65	$24.65	$24.65	$24.65	$22.94	0
2019-08-20	$24.65	$24.65	$24.65	$24.65	$22.94	100
2019-08-19	$24.39	$24.39	$24.39	$24.39	$22.70	873
2019-08-16	$24.60	$24.68	$24.60	$24.63	$22.91	17,249
2019-08-15	$24.13	$24.13	$24.13	$24.13	$22.45	1,165
2019-08-14	$26.48	$26.48	$26.48	$26.48	$24.64	0
2019-08-13	$26.48	$26.48	$26.48	$26.48	$24.64	0
2019-08-12	$26.48	$26.48	$26.48	$26.48	$24.64	0
2019-08-09	$26.48	$26.48	$26.48	$26.48	$24.64	0
2019-08-08	$26.48	$26.48	$26.48	$26.48	$24.64	0
2019-08-07	$26.48	$26.48	$26.48	$26.48	$24.64	0
2019-08-06	$26.48	$26.48	$26.48	$26.48	$24.64	0
2019-08-05	$26.48	$26.48	$26.48	$26.48	$24.64	0
2019-08-02	$26.48	$26.48	$26.48	$26.48	$24.64	0
2019-08-01	$26.48	$26.48	$26.48	$26.48	$24.64	0
2019-07-31	$26.25	$26.48	$26.25	$26.48	$24.64	7,158
2019-07-30	$26.13	$26.13	$26.13	$26.13	$24.31	114
2019-07-29	$27.10	$27.10	$27.10	$27.10	$25.22	0
2019-07-26	$27.10	$27.10	$27.10	$27.10	$25.22	0
2019-07-25	$27.10	$27.10	$27.10	$27.10	$25.22	359
2019-07-24	$27.10	$27.23	$27.10	$27.23	$25.34	3,112
2019-07-23	$26.84	$26.84	$26.84	$26.84	$24.98	0
2019-07-22	$26.84	$26.84	$26.84	$26.84	$24.98	0
2019-07-19	$26.84	$26.84	$26.84	$26.84	$24.98	0
2019-07-18	$26.84	$26.84	$26.84	$26.84	$24.98	0
2019-07-17	$26.84	$26.84	$26.84	$26.84	$24.98	0
2019-07-16	$26.84	$26.84	$26.84	$26.84	$24.98	800
2019-07-15	$26.53	$26.53	$26.53	$26.53	$24.69	0
2019-07-12	$26.53	$26.53	$26.53	$26.53	$24.69	2
2019-07-11	$26.53	$26.53	$26.53	$26.53	$24.69	0
2019-07-10	$26.53	$26.53	$26.53	$26.53	$24.69	200
2019-07-09	$26.93	$26.93	$26.93	$26.93	$25.05	50
2019-07-08	$26.93	$26.93	$26.93	$26.93	$25.06	0
2019-07-05	$26.93	$26.93	$26.93	$26.93	$25.06	0
2019-07-03	$27.12	$27.16	$26.93	$26.93	$25.06	886
2019-07-02	$26.85	$26.85	$26.78	$26.78	$24.92	251
2019-07-01	$27.10	$27.10	$27.10	$27.10	$25.22	0
2019-06-28	$27.10	$27.10	$27.10	$27.10	$25.22	0
2019-06-27	$27.10	$27.10	$27.10	$27.10	$25.22	0
2019-06-26	$27.10	$27.10	$27.10	$27.10	$25.22	0
2019-06-25	$27.10	$27.10	$27.10	$27.10	$25.22	467
2019-06-24	$27.78	$27.78	$27.78	$27.78	$25.85	0
2019-06-21	$27.78	$27.78	$27.78	$27.78	$25.85	0
2019-06-18	$27.78	$27.78	$27.78	$27.78	$25.85	0
2019-06-17	$27.78	$27.78	$27.78	$27.78	$25.85	0
2019-06-14	$27.78	$27.78	$27.78	$27.78	$25.85	0
2019-06-13	$27.78	$27.78	$27.78	$27.78	$25.85	0
2019-06-12	$27.78	$27.78	$27.78	$27.78	$25.85	700
2019-06-11	$27.75	$27.75	$27.75	$27.75	$25.82	386
2019-06-07	$27.61	$27.61	$27.61	$27.61	$25.69	1,000
2019-06-06	$27.50	$27.50	$27.50	$27.50	$25.59	0
2019-06-05	$27.50	$27.50	$27.50	$27.50	$25.59	196
2019-06-03	$26.83	$26.83	$26.83	$26.83	$24.97	937
2019-05-31	$26.83	$26.83	$26.83	$26.83	$24.97	151
2019-05-30	$26.32	$26.32	$26.32	$26.32	$24.49	0
2019-05-29	$26.32	$26.32	$26.32	$26.32	$24.49	265
2019-05-28	$29.30	$29.30	$29.30	$29.30	$27.26	0
2019-05-24	$29.30	$29.30	$29.30	$29.30	$27.26	0
2019-05-23	$29.30	$29.30	$29.30	$29.30	$27.26	0
2019-05-22	$29.30	$29.30	$29.30	$29.30	$26.86	0
2019-05-21	$29.30	$29.30	$29.30	$29.30	$26.86	0
2019-05-20	$29.30	$29.30	$29.30	$29.30	$26.86	0
2019-05-17	$29.30	$29.30	$29.30	$29.30	$26.86	0
2019-05-16	$29.30	$29.30	$29.30	$29.30	$26.86	0
2019-05-15	$29.30	$29.30	$29.30	$29.30	$26.86	0
2019-05-14	$29.30	$29.30	$29.30	$29.30	$26.86	0
2019-05-13	$29.30	$29.30	$29.30	$29.30	$26.86	0
2019-05-10	$29.30	$29.30	$29.30	$29.30	$26.86	0
2019-05-09	$29.30	$29.30	$29.30	$29.30	$26.86	0
2019-05-08	$29.30	$29.30	$29.30	$29.30	$26.86	0
2019-05-07	$28.76	$29.30	$28.76	$29.30	$26.86	323
2019-05-06	$30.40	$30.40	$30.40	$30.40	$27.87	0
2019-05-03	$30.40	$30.40	$30.40	$30.40	$27.87	0
2019-05-02	$30.40	$30.40	$30.40	$30.40	$27.87	0
2019-05-01	$30.40	$30.40	$30.40	$30.40	$27.87	0
2019-04-30	$30.40	$30.40	$30.40	$30.40	$27.87	400
2019-04-29	$30.55	$30.55	$30.55	$30.55	$28.00	0
2019-04-25	$30.55	$30.55	$30.55	$30.55	$28.00	0
2019-04-24	$30.55	$30.55	$30.55	$30.55	$28.00	0
2019-04-23	$30.55	$30.55	$30.55	$30.55	$28.00	1,639
2019-04-22	$30.90	$30.90	$30.90	$30.90	$28.33	103
2019-04-18	$30.55	$30.70	$30.50	$30.50	$27.96	3,864
2019-04-17	$33.05	$33.05	$33.05	$33.05	$30.30	1,000
2019-04-16	$33.05	$33.05	$33.05	$33.05	$30.30	430
2019-04-15	$33.20	$33.20	$33.20	$33.20	$30.43	330
2019-04-12	$33.45	$33.45	$33.45	$33.45	$30.66	0
2019-04-11	$33.45	$33.45	$33.45	$33.45	$30.66	0
2019-04-10	$33.45	$33.45	$33.45	$33.45	$30.66	0
2019-04-09	$33.45	$33.45	$33.45	$33.45	$30.66	1
2019-04-08	$33.45	$33.45	$33.45	$33.45	$30.66	0
2019-04-05	$33.45	$33.45	$33.45	$33.45	$30.66	295
2019-04-04	$32.99	$32.99	$32.99	$32.99	$30.24	1,000
2019-04-03	$33.56	$33.56	$33.56	$33.56	$30.76	2,440
2019-04-02	$33.24	$33.24	$33.24	$33.24	$30.47	0
2019-04-01	$33.24	$33.24	$33.24	$33.24	$30.47	0
2019-03-29	$33.24	$33.24	$33.24	$33.24	$30.47	0
2019-03-28	$33.24	$33.24	$33.24	$33.24	$30.47	1,700
2019-03-27	$33.00	$33.00	$33.00	$33.00	$30.25	0
2019-03-26	$33.00	$33.00	$33.00	$33.00	$30.25	0
2019-03-25	$33.00	$33.00	$33.00	$33.00	$30.25	0
2019-03-22	$33.00	$33.00	$33.00	$33.00	$30.25	0
2019-03-21	$33.00	$33.00	$33.00	$33.00	$30.25	0
2019-03-20	$33.00	$33.00	$33.00	$33.00	$30.25	0
2019-03-18	$32.55	$33.00	$32.55	$33.00	$30.25	3,354
2019-03-14	$32.25	$32.25	$32.25	$32.25	$29.56	1,500
2019-03-13	$32.15	$32.15	$32.15	$32.15	$29.48	4,520
2019-03-12	$31.90	$31.90	$31.90	$31.90	$29.24	0
2019-03-11	$31.90	$31.90	$31.90	$31.90	$29.24	0
2019-03-08	$31.90	$31.90	$31.90	$31.90	$29.24	15
2019-03-07	$31.90	$31.90	$31.90	$31.90	$29.24	0
2019-03-06	$31.90	$31.90	$31.90	$31.90	$29.24	0
2019-03-05	$31.90	$31.90	$31.90	$31.90	$29.24	2,354
2019-03-04	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-03-01	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-28	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-27	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-26	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-20	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-15	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-14	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-13	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-12	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-11	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-08	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-07	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-06	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-05	$31.94	$31.94	$31.94	$31.94	$29.28	0
2019-02-04	$31.94	$31.94	$31.94	$31.94	$29.28	4
2019-02-01	$31.94	$31.94	$31.94	$31.94	$29.28	3,080
2019-01-31	$31.45	$31.45	$31.45	$31.45	$28.83	0
2019-01-30	$31.45	$31.45	$31.45	$31.45	$28.83	0
2019-01-29	$31.45	$31.45	$31.45	$31.45	$28.83	0
2019-01-28	$31.45	$31.45	$31.45	$31.45	$28.83	0
2019-01-25	$31.45	$31.45	$31.45	$31.45	$28.83	0
2019-01-24	$31.45	$31.45	$31.45	$31.45	$28.83	393
2019-01-23	$30.97	$30.97	$30.97	$30.97	$28.39	0
2019-01-22	$30.97	$30.97	$30.97	$30.97	$28.39	1,600
2019-01-18	$31.50	$31.50	$31.50	$31.50	$28.88	32
2019-01-17	$31.50	$31.50	$31.50	$31.50	$28.88	125
2019-01-16	$30.98	$30.98	$30.98	$30.98	$28.40	1
2019-01-15	$30.98	$30.98	$30.98	$30.98	$28.40	0
2019-01-14	$30.98	$30.98	$30.98	$30.98	$28.40	0
2019-01-11	$30.98	$30.98	$30.98	$30.98	$28.40	0
2019-01-10	$30.98	$30.98	$30.98	$30.98	$28.40	0
2019-01-09	$30.98	$30.98	$30.98	$30.98	$28.40	6,848
2019-01-08	$30.75	$30.75	$30.50	$30.50	$27.96	1,380
2019-01-07	$29.88	$29.88	$29.88	$29.88	$27.39	2,843
2019-01-04	$29.84	$29.84	$29.84	$29.84	$27.35	0
2019-01-03	$29.84	$29.84	$29.84	$29.84	$27.35	0
2019-01-02	$29.84	$29.84	$29.84	$29.84	$27.36	11,600
2018-12-28	$30.01	$30.01	$30.01	$30.01	$27.51	23,824
2018-12-27	$29.29	$29.29	$29.29	$29.29	$26.85	1,380
2018-12-26	$29.84	$29.84	$29.84	$29.84	$27.35	0
2018-12-24	$29.84	$29.84	$29.84	$29.84	$27.35	0
2018-12-21	$29.84	$29.84	$29.84	$29.84	$27.35	0
2018-12-20	$29.94	$29.94	$29.84	$29.84	$27.35	386
2018-12-19	$30.66	$30.66	$30.66	$30.66	$28.11	3,300
2018-12-18	$30.66	$30.66	$30.66	$30.66	$28.11	0
2018-12-14	$30.19	$30.66	$30.19	$30.66	$28.11	1,722
2018-12-13	$29.32	$29.32	$29.32	$29.32	$26.88	0
2018-12-12	$29.11	$29.11	$29.11	$29.11	$26.68	105
2018-12-11	$29.32	$29.32	$29.32	$29.32	$26.88	0
2018-12-10	$29.32	$29.32	$29.32	$29.32	$26.88	100
2018-12-07	$29.58	$29.58	$29.58	$29.58	$27.12	25,555
2018-12-04	$31.13	$31.13	$31.13	$31.13	$28.54	11,625
2018-12-03	$31.08	$31.08	$31.08	$31.08	$28.49	15,447
2018-11-30	$30.60	$30.65	$30.60	$30.65	$28.10	1,000
2018-11-29	$29.58	$29.58	$29.58	$29.58	$27.12	6,848
2018-11-28	$29.58	$29.58	$29.58	$29.58	$27.12	0
2018-11-27	$29.58	$29.58	$29.58	$29.58	$27.12	0
2018-11-26	$29.58	$29.58	$29.58	$29.58	$27.12	0
2018-11-21	$29.58	$29.58	$29.58	$29.58	$27.12	0
2018-11-20	$29.58	$29.58	$29.58	$29.58	$27.12	0
2018-11-19	$29.58	$29.58	$29.58	$29.58	$27.12	0
2018-11-16	$29.58	$29.58	$29.58	$29.58	$27.12	0
2018-11-15	$29.58	$29.58	$29.58	$29.58	$27.12	330
2018-11-14	$28.94	$28.94	$28.94	$28.94	$26.35	50
2018-11-13	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-11-12	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-11-09	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-11-08	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-11-07	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-11-06	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-11-05	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-11-02	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-11-01	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-10-31	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-10-30	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-10-29	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-10-26	$28.94	$28.94	$28.94	$28.94	$26.35	0
2018-10-25	$28.94	$28.94	$28.94	$28.94	$26.35	100
2018-10-24	$28.67	$28.67	$28.67	$28.67	$26.11	488
2018-10-23	$28.36	$28.36	$28.36	$28.36	$25.82	0
2018-10-22	$28.36	$28.36	$28.36	$28.36	$25.82	0
2018-10-19	$28.36	$28.36	$28.36	$28.36	$25.82	0
2018-10-18	$28.36	$28.36	$28.36	$28.36	$25.82	200
2018-10-17	$31.15	$31.15	$31.15	$31.15	$28.37	0
2018-10-16	$31.15	$31.15	$31.15	$31.15	$28.37	0
2018-10-15	$31.15	$31.15	$31.15	$31.15	$28.37	0
2018-10-12	$31.15	$31.15	$31.15	$31.15	$28.37	0
2018-10-11	$31.15	$31.15	$31.15	$31.15	$28.37	0
2018-10-10	$31.15	$31.15	$31.15	$31.15	$28.37	0
2018-10-09	$31.15	$31.15	$31.15	$31.15	$28.37	0
2018-10-08	$31.15	$31.15	$31.15	$31.15	$28.37	0
2018-10-05	$31.15	$31.15	$31.15	$31.15	$28.37	50
2018-10-04	$31.15	$31.15	$31.15	$31.15	$28.37	0
2018-10-03	$31.15	$31.15	$31.15	$31.15	$28.37	1,400
2018-10-02	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-10-01	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-28	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-27	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-26	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-25	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-24	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-21	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-20	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-19	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-18	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-17	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-14	$31.75	$31.75	$31.75	$31.75	$28.91	0
2018-09-13	$31.75	$31.75	$31.75	$31.75	$28.91	1,900
2018-09-12	$31.23	$31.23	$31.23	$31.23	$28.44	0
2018-09-11	$31.23	$31.23	$31.23	$31.23	$28.44	866
2018-09-10	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-09-07	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-09-06	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-09-05	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-09-04	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-08-31	$30.90	$30.90	$30.90	$30.90	$28.14	175
2018-08-30	$29.92	$29.92	$29.92	$29.92	$27.25	0
2018-08-29	$29.92	$29.92	$29.92	$29.92	$27.25	0
2018-08-28	$29.92	$29.92	$29.92	$29.92	$27.25	0
2018-08-27	$29.92	$29.92	$29.92	$29.92	$27.25	300
2018-08-24	$29.55	$29.55	$29.55	$29.55	$26.91	0
2018-08-23	$29.55	$29.55	$29.55	$29.55	$26.91	0
2018-08-22	$29.55	$29.55	$29.55	$29.55	$26.91	0
2018-08-21	$29.55	$29.55	$29.55	$29.55	$26.91	0
2018-08-20	$29.55	$29.55	$29.55	$29.55	$26.91	0
2018-08-17	$29.55	$29.55	$29.55	$29.55	$26.91	1,200
2018-08-16	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-08-15	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-08-14	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-08-13	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-08-10	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-08-09	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-08-08	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-08-07	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-08-06	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-08-03	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-08-02	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-08-01	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-07-31	$29.73	$29.73	$29.73	$29.73	$27.07	0
2018-07-30	$29.73	$29.73	$29.73	$29.73	$27.07	400
2018-07-27	$29.40	$29.40	$29.40	$29.40	$26.77	0
2018-07-26	$29.40	$29.40	$29.40	$29.40	$26.77	0
2018-07-25	$29.40	$29.40	$29.40	$29.40	$26.77	2,400
2018-07-24	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-23	$29.96	$29.96	$29.96	$29.96	$27.28	2
2018-07-20	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-19	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-18	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-17	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-16	$29.96	$29.96	$29.96	$29.96	$27.28	85
2018-07-13	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-12	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-11	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-10	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-09	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-06	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-05	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-03	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-07-02	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-06-29	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-06-28	$29.96	$29.96	$29.96	$29.96	$27.28	85
2018-06-27	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-06-26	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-06-25	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-06-22	$29.96	$29.96	$29.96	$29.96	$27.28	0
2018-06-21	$29.96	$29.96	$29.96	$29.96	$27.28	300
2018-06-20	$30.99	$30.99	$30.99	$30.99	$28.22	0
2018-06-19	$30.99	$30.99	$30.99	$30.99	$28.22	0
2018-06-18	$30.99	$30.99	$30.99	$30.99	$28.22	0
2018-06-15	$30.99	$30.99	$30.99	$30.99	$28.22	0
2018-06-14	$30.99	$30.99	$30.99	$30.99	$28.22	0
2018-06-13	$30.99	$30.99	$30.99	$30.99	$28.22	0
2018-06-12	$30.99	$30.99	$30.99	$30.99	$28.22	200
2018-06-11	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-06-08	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-06-07	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-06-06	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-06-05	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-06-04	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-06-01	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-05-31	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-05-30	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-05-29	$30.90	$30.90	$30.90	$30.90	$28.14	0
2018-05-25	$30.90	$30.90	$30.90	$30.90	$28.14	100
2018-05-24	$30.92	$30.92	$30.92	$30.92	$28.16	0
2018-05-23	$30.92	$30.92	$30.92	$30.92	$27.94	0
2018-05-22	$30.92	$30.92	$30.92	$30.92	$27.94	0
2018-05-21	$30.92	$30.92	$30.92	$30.92	$27.94	100
2018-05-18	$30.10	$30.10	$30.10	$30.10	$27.20	0
2018-05-17	$30.10	$30.10	$30.10	$30.10	$27.20	0
2018-05-16	$30.10	$30.10	$30.10	$30.10	$27.20	0
2018-05-15	$30.10	$30.10	$30.10	$30.10	$27.20	0
2018-05-14	$30.11	$30.11	$30.10	$30.10	$27.20	1,662
2018-05-11	$29.15	$29.15	$29.15	$29.15	$26.34	0
2018-05-10	$29.15	$29.15	$29.15	$29.15	$26.34	0
2018-05-09	$29.15	$29.15	$29.15	$29.15	$26.34	0
2018-05-08	$29.15	$29.15	$29.15	$29.15	$26.34	0
2018-05-07	$29.15	$29.15	$29.15	$29.15	$26.34	0
2018-05-04	$29.15	$29.15	$29.15	$29.15	$26.34	0
2018-05-03	$29.15	$29.15	$29.15	$29.15	$26.34	100
2018-05-02	$29.08	$29.08	$29.08	$29.08	$26.28	0
2018-05-01	$29.08	$29.08	$29.08	$29.08	$26.28	0
2018-04-30	$29.08	$29.08	$29.08	$29.08	$26.28	200
2018-04-27	$29.98	$29.98	$29.98	$29.98	$27.09	0
2018-04-26	$29.98	$29.98	$29.98	$29.98	$27.09	0
2018-04-25	$29.98	$29.98	$29.98	$29.98	$27.09	0
2018-04-24	$29.98	$29.98	$29.98	$29.98	$27.09	0
2018-04-23	$29.98	$29.98	$29.98	$29.98	$27.09	0
2018-04-20	$29.98	$29.98	$29.98	$29.98	$27.09	0
2018-04-19	$29.98	$29.98	$29.98	$29.98	$27.09	0
2018-04-18	$29.98	$29.98	$29.98	$29.98	$27.09	0
2018-04-17	$29.98	$29.98	$29.98	$29.98	$27.09	0
2018-04-16	$29.98	$29.98	$29.98	$29.98	$27.09	0
2018-04-13	$29.98	$29.98	$29.98	$29.98	$27.09	0
2018-04-12	$29.98	$29.98	$29.98	$29.98	$27.09	100
2018-04-11	$29.76	$29.76	$29.76	$29.76	$26.89	0
2018-04-10	$29.76	$29.76	$29.76	$29.76	$26.89	0
2018-04-09	$29.66	$29.76	$29.66	$29.76	$26.89	1,720
2018-04-06	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-04-05	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-04-04	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-04-03	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-04-02	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-29	$27.35	$27.35	$27.35	$27.35	$24.71	1,444
2018-03-28	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-27	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-26	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-23	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-22	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-21	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-20	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-19	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-16	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-15	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-14	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-13	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-12	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-09	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-08	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-07	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-06	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-05	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-02	$27.35	$27.35	$27.35	$27.35	$24.71	0
2018-03-01	$27.35	$27.35	$27.35	$27.35	$24.71	1,165
2018-02-28	$27.35	$27.35	$27.35	$27.35	$24.71	100
2018-02-27	$28.45	$28.45	$28.45	$28.45	$25.71	0
2018-02-26	$28.45	$28.45	$28.45	$28.45	$25.71	0
2018-02-23	$28.45	$28.45	$28.45	$28.45	$25.71	0
2018-02-22	$28.45	$28.45	$28.45	$28.45	$25.71	0
2018-02-21	$28.45	$28.45	$28.45	$28.45	$25.71	0
2018-02-20	$28.45	$28.45	$28.45	$28.45	$25.71	0
2018-02-16	$28.45	$28.45	$28.45	$28.45	$25.71	0
2018-02-15	$28.50	$28.50	$28.45	$28.45	$25.71	1,109
2018-02-14	$28.98	$28.98	$28.98	$28.98	$26.19	100
2018-02-13	$27.90	$27.90	$27.90	$27.90	$25.21	0
2018-02-12	$27.90	$27.90	$27.90	$27.90	$25.21	0
2018-02-09	$27.90	$27.90	$27.90	$27.90	$25.21	0
2018-02-08	$27.90	$27.90	$27.90	$27.90	$25.21	3,680
2018-02-07	$27.90	$27.90	$27.90	$27.90	$25.21	0
2018-02-06	$27.90	$27.90	$27.90	$27.90	$25.21	300
2018-02-05	$28.70	$28.70	$28.70	$28.70	$25.93	100
2018-02-02	$28.80	$28.80	$28.80	$28.80	$26.02	0
2018-02-01	$28.80	$28.80	$28.80	$28.80	$26.02	0
2018-01-31	$28.80	$28.80	$28.80	$28.80	$26.02	0
2018-01-30	$28.80	$28.80	$28.80	$28.80	$26.02	1,600
2018-01-29	$29.15	$29.15	$29.15	$29.15	$26.34	0
2018-01-26	$29.15	$29.15	$29.15	$29.15	$26.34	3,426
2018-01-25	$27.45	$27.45	$27.45	$27.45	$24.80	2
2018-01-24	$27.45	$27.45	$27.45	$27.45	$24.80	1,475
2018-01-23	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-22	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-19	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-18	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-17	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-16	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-12	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-11	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-10	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-09	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-08	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-05	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-04	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-03	$27.70	$27.70	$27.70	$27.70	$25.03	0
2018-01-02	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-29	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-28	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-27	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-26	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-22	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-21	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-20	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-19	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-18	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-15	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-14	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-13	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-12	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-11	$27.70	$27.70	$27.70	$27.70	$25.03	0
2017-12-08	$27.70	$27.70	$27.70	$27.70	$25.03	186
2017-12-07	$27.98	$27.98	$27.98	$27.98	$25.28	3,955
2017-12-06	$27.95	$27.95	$27.95	$27.95	$25.26	0
2017-12-05	$27.95	$27.95	$27.95	$27.95	$25.26	479
2017-12-04	$28.94	$28.94	$28.94	$28.94	$26.15	0
2017-12-01	$28.94	$28.94	$28.94	$28.94	$26.15	0
2017-11-30	$28.94	$28.94	$28.94	$28.94	$26.15	0
2017-11-29	$28.94	$28.94	$28.94	$28.94	$26.15	0
2017-11-28	$28.94	$28.94	$28.94	$28.94	$26.15	0
2017-11-27	$28.94	$28.94	$28.94	$28.94	$26.15	0
2017-11-24	$28.94	$28.94	$28.94	$28.94	$26.15	0
2017-11-22	$28.94	$28.94	$28.94	$28.94	$26.15	0
2017-11-21	$28.94	$28.94	$28.94	$28.94	$26.15	0
2017-11-20	$28.94	$28.94	$28.94	$28.94	$26.15	150
2017-11-17	$30.95	$30.95	$30.95	$30.95	$27.97	0
2017-11-16	$30.76	$30.76	$30.76	$30.76	$27.80	220
2017-11-15	$30.95	$30.95	$30.95	$30.95	$27.84	0
2017-11-14	$30.95	$30.95	$30.95	$30.95	$27.84	0
2017-11-13	$30.95	$30.95	$30.95	$30.95	$27.84	0
2017-11-10	$30.95	$30.95	$30.95	$30.95	$27.84	0
2017-11-09	$30.95	$30.95	$30.95	$30.95	$27.84	0
2017-11-08	$30.95	$30.95	$30.95	$30.95	$27.84	0
2017-11-07	$30.95	$30.95	$30.95	$30.95	$27.84	0
2017-11-06	$30.95	$30.95	$30.95	$30.95	$27.84	0
2017-11-03	$30.95	$30.95	$30.95	$30.95	$27.84	0
2017-11-02	$30.95	$30.95	$30.95	$30.95	$27.84	0
2017-11-01	$30.95	$30.95	$30.95	$30.95	$27.84	0
2017-10-31	$30.95	$30.95	$30.95	$30.95	$27.84	351
2017-10-30	$29.58	$29.58	$29.58	$29.58	$26.61	0
2017-10-27	$29.58	$29.58	$29.58	$29.58	$26.61	0
2017-10-26	$29.58	$29.58	$29.58	$29.58	$26.61	0
2017-10-25	$29.58	$29.58	$29.58	$29.58	$26.61	0
2017-10-24	$29.58	$29.58	$29.58	$29.58	$26.61	0
2017-10-23	$29.58	$29.58	$29.58	$29.58	$26.61	1,000
2017-10-20	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-10-19	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-10-18	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-10-17	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-10-16	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-10-13	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-10-12	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-10-11	$30.20	$30.20	$30.20	$30.20	$27.16	548
2017-10-10	$29.85	$29.85	$29.85	$29.85	$26.85	0
2017-10-09	$29.85	$29.85	$29.85	$29.85	$26.85	0
2017-10-06	$29.85	$29.85	$29.85	$29.85	$26.85	500
2017-10-05	$30.00	$30.00	$30.00	$30.00	$26.98	0
2017-10-04	$30.00	$30.00	$30.00	$30.00	$26.98	0
2017-10-03	$30.00	$30.00	$30.00	$30.00	$26.98	0
2017-10-02	$30.00	$30.00	$30.00	$30.00	$26.98	284
2017-09-29	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-28	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-27	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-26	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-25	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-22	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-21	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-20	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-19	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-18	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-15	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-14	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-13	$30.20	$30.20	$30.20	$30.20	$27.16	0
2017-09-12	$30.20	$30.20	$30.20	$30.20	$27.16	1,298
2017-09-11	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-09-08	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-09-07	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-09-06	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-09-05	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-09-01	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-08-31	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-08-30	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-08-29	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-08-28	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-08-25	$29.75	$29.75	$29.75	$29.75	$26.76	1
2017-08-24	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-08-23	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-08-22	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-08-21	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-08-18	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-08-17	$29.75	$29.75	$29.75	$29.75	$26.76	0
2017-08-16	$29.75	$29.75	$29.75	$29.75	$26.76	2,983
2017-08-15	$30.10	$30.10	$30.10	$30.10	$27.07	0
2017-08-14	$30.10	$30.10	$30.10	$30.10	$27.07	0
2017-08-11	$30.10	$30.10	$30.10	$30.10	$27.07	0
2017-08-10	$30.10	$30.10	$30.10	$30.10	$27.07	0
2017-08-09	$30.10	$30.10	$30.10	$30.10	$27.07	0
2017-08-08	$30.10	$30.10	$30.10	$30.10	$27.07	3,213
2017-08-07	$30.13	$30.13	$30.13	$30.13	$27.10	0
2017-08-04	$29.93	$30.13	$29.93	$30.13	$27.10	2,288
2017-08-03	$30.08	$30.08	$29.90	$29.90	$26.89	1,700
2017-08-02	$29.56	$29.56	$29.56	$29.56	$26.59	0
2017-08-01	$29.56	$29.56	$29.56	$29.56	$26.59	0
2017-07-31	$29.56	$29.56	$29.56	$29.56	$26.59	0
2017-07-28	$29.56	$29.56	$29.56	$29.56	$26.59	0
2017-07-27	$29.56	$29.56	$29.56	$29.56	$26.59	0
2017-07-26	$29.56	$29.56	$29.56	$29.56	$26.59	0
2017-07-25	$29.56	$29.56	$29.56	$29.56	$26.59	0
2017-07-24	$29.56	$29.56	$29.56	$29.56	$26.59	0
2017-07-21	$29.56	$29.56	$29.56	$29.56	$26.59	0
2017-07-20	$29.56	$29.56	$29.56	$29.56	$26.59	0
2017-07-19	$29.56	$29.56	$29.56	$29.56	$26.59	0
2017-07-18	$29.56	$29.56	$29.56	$29.56	$26.59	1,408
2017-07-17	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-07-14	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-07-13	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-07-12	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-07-11	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-07-10	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-07-07	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-07-05	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-07-03	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-30	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-29	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-28	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-27	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-26	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-23	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-22	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-21	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-20	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-19	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-16	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-15	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-14	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-13	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-12	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-09	$30.55	$30.55	$30.55	$30.55	$27.48	0
2017-06-08	$30.55	$30.55	$30.55	$30.55	$27.48	166
2017-06-07	$31.65	$31.65	$31.65	$31.65	$28.47	0
2017-06-06	$31.65	$31.65	$31.65	$31.65	$28.47	0
2017-06-05	$31.65	$31.65	$31.65	$31.65	$28.47	0
2017-06-02	$31.65	$31.65	$31.65	$31.65	$28.47	0
2017-06-01	$31.65	$31.65	$31.65	$31.65	$28.47	0
2017-05-31	$31.65	$31.65	$31.65	$31.65	$28.47	0
2017-05-30	$31.65	$31.65	$31.65	$31.65	$28.47	0
2017-05-26	$31.65	$31.65	$31.65	$31.65	$28.47	0
2017-05-25	$31.65	$31.65	$31.65	$31.65	$28.47	2,425
2017-05-24	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-23	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-22	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-19	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-18	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-17	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-16	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-15	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-12	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-11	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-10	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-09	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-08	$31.35	$31.35	$31.35	$31.35	$27.94	0
2017-05-05	$31.35	$31.35	$31.35	$31.35	$27.94	1
2017-05-04	$30.80	$31.35	$30.80	$31.35	$27.94	3,482
2017-05-03	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-05-02	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-05-01	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-28	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-27	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-26	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-25	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-24	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-21	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-20	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-19	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-18	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-17	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-13	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-12	$29.90	$29.90	$29.90	$29.90	$26.65	0
2017-04-11	$29.90	$29.90	$29.90	$29.90	$26.65	553
2017-04-10	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-04-07	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-04-06	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-04-05	$28.60	$28.60	$28.60	$28.60	$25.49	53
2017-04-04	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-04-03	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-03-31	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-03-30	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-03-29	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-03-28	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-03-27	$28.60	$28.60	$28.60	$28.60	$25.49	11,400
2017-03-24	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-03-23	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-03-22	$28.60	$28.60	$28.60	$28.60	$25.49	700
2017-03-21	$28.85	$28.85	$28.85	$28.85	$25.71	0
2017-03-20	$28.85	$28.85	$28.85	$28.85	$25.71	0
2017-03-17	$28.85	$28.85	$28.85	$28.85	$25.71	200
2017-03-16	$28.10	$28.10	$28.10	$28.10	$25.05	0
2017-03-15	$28.10	$28.10	$28.10	$28.10	$25.05	0
2017-03-14	$28.10	$28.10	$28.10	$28.10	$25.05	0
2017-03-13	$28.10	$28.10	$28.10	$28.10	$25.05	0
2017-03-10	$28.10	$28.10	$28.10	$28.10	$25.05	0
2017-03-09	$28.10	$28.10	$28.10	$28.10	$25.05	0
2017-03-08	$28.10	$28.10	$28.10	$28.10	$25.05	0
2017-03-07	$28.10	$28.10	$28.10	$28.10	$25.05	0
2017-03-06	$28.10	$28.10	$28.10	$28.10	$25.05	5,100
2017-03-03	$28.18	$28.18	$28.05	$28.05	$25.00	600
2017-03-02	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-03-01	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-28	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-27	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-24	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-23	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-22	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-21	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-17	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-16	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-15	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-14	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-13	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-10	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-09	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-08	$26.91	$26.91	$26.91	$26.91	$23.99	0
2017-02-07	$26.91	$26.91	$26.91	$26.91	$23.99	100
2017-02-06	$26.10	$26.10	$26.10	$26.10	$23.26	0
2017-02-03	$26.10	$26.10	$26.10	$26.10	$23.26	0
2017-02-02	$26.10	$26.10	$26.10	$26.10	$23.26	0
2017-02-01	$26.10	$26.10	$26.10	$26.10	$23.26	0
2017-01-31	$26.10	$26.10	$26.10	$26.10	$23.26	0
2017-01-30	$26.10	$26.10	$26.10	$26.10	$23.26	0
2017-01-27	$26.10	$26.10	$26.10	$26.10	$23.26	150
2017-01-26	$26.51	$26.51	$26.51	$26.51	$23.63	0
2017-01-25	$26.51	$26.51	$26.51	$26.51	$23.63	0
2017-01-24	$26.51	$26.51	$26.51	$26.51	$23.63	0
2017-01-23	$26.51	$26.51	$26.51	$26.51	$23.63	0
2017-01-20	$26.51	$26.51	$26.51	$26.51	$23.63	1
2017-01-19	$26.51	$26.51	$26.51	$26.51	$23.63	1
2017-01-18	$26.51	$26.51	$26.51	$26.51	$23.63	0
2017-01-17	$26.51	$26.51	$26.51	$26.51	$23.63	1,000
2017-01-13	$24.80	$24.80	$24.80	$24.80	$22.10	0
2017-01-12	$24.80	$24.80	$24.80	$24.80	$22.10	0
2017-01-11	$24.80	$24.80	$24.80	$24.80	$22.10	0
2017-01-10	$24.80	$24.80	$24.80	$24.80	$22.10	0
2017-01-09	$24.80	$24.80	$24.80	$24.80	$22.10	0
2017-01-06	$24.80	$24.80	$24.80	$24.80	$22.10	0
2017-01-05	$24.80	$24.80	$24.80	$24.80	$22.10	0
2017-01-04	$24.80	$24.80	$24.80	$24.80	$22.10	0
2017-01-03	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-30	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-29	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-28	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-27	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-23	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-22	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-21	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-20	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-19	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-16	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-15	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-14	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-13	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-12	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-09	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-08	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-07	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-06	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-05	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-02	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-12-01	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-11-30	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-11-29	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-11-28	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-11-25	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-11-23	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-11-22	$24.80	$24.80	$24.80	$24.80	$22.10	0
2016-11-21	$24.80	$24.80	$24.80	$24.80	$22.10	200
2016-11-18	$24.20	$24.20	$24.20	$24.20	$21.57	200
2016-11-17	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-16	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-15	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-14	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-11	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-10	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-09	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-08	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-07	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-04	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-03	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-02	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-11-01	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-31	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-28	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-27	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-26	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-25	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-24	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-21	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-20	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-19	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-18	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-17	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-14	$28.12	$28.12	$28.12	$28.12	$25.06	0
2016-10-13	$28.12	$28.12	$28.12	$28.12	$25.06	122
2016-10-12	$29.45	$29.45	$29.45	$29.45	$26.25	0
2016-10-11	$29.45	$29.45	$29.45	$29.45	$26.25	0
2016-10-10	$29.45	$29.45	$29.45	$29.45	$26.25	0
2016-10-07	$29.45	$29.45	$29.45	$29.45	$26.25	0
2016-10-06	$29.45	$29.45	$29.45	$29.45	$26.25	0
2016-10-05	$29.45	$29.45	$29.45	$29.45	$26.25	0
2016-10-04	$29.45	$29.45	$29.45	$29.45	$26.25	0
2016-10-03	$29.45	$29.45	$29.45	$29.45	$26.25	0
2016-09-30	$29.45	$29.45	$29.45	$29.45	$26.25	0
2016-09-29	$29.45	$29.45	$29.45	$29.45	$26.25	0
2016-09-28	$29.45	$29.45	$29.45	$29.45	$26.25	0
2016-09-27	$29.45	$29.45	$29.45	$29.45	$26.25	155
2016-09-26	$29.60	$29.60	$29.60	$29.60	$26.38	0
2016-09-23	$29.60	$29.60	$29.60	$29.60	$26.38	0
2016-09-22	$29.60	$29.60	$29.60	$29.60	$26.38	0
2016-09-21	$29.60	$29.60	$29.60	$29.60	$26.38	0
2016-09-20	$29.60	$29.60	$29.60	$29.60	$26.38	0
2016-09-19	$29.60	$29.60	$29.60	$29.60	$26.38	0
2016-09-16	$29.60	$29.60	$29.60	$29.60	$26.38	0
2016-09-15	$29.60	$29.60	$29.60	$29.60	$26.38	0
2016-09-14	$29.60	$29.60	$29.60	$29.60	$26.38	0
2016-09-13	$29.60	$29.60	$29.60	$29.60	$26.38	250
2016-09-12	$29.99	$29.99	$29.99	$29.99	$26.73	155
2016-09-09	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-09-08	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-09-07	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-09-06	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-09-02	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-09-01	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-08-31	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-08-30	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-08-29	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-08-26	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-08-25	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-08-24	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-08-23	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-08-22	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-08-19	$31.56	$31.56	$31.56	$31.56	$28.13	0
2016-08-18	$31.56	$31.56	$31.56	$31.56	$28.13	150
2016-08-17	$31.25	$31.25	$31.25	$31.25	$27.85	0
2016-08-16	$31.25	$31.25	$31.25	$31.25	$27.85	0
2016-08-15	$31.25	$31.25	$31.25	$31.25	$27.85	3,888
2016-08-12	$31.10	$31.10	$31.10	$31.10	$27.72	329
2016-08-11	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-08-10	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-08-09	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-08-08	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-08-05	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-08-04	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-08-03	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-08-02	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-08-01	$31.15	$31.15	$31.15	$31.15	$27.76	35
2016-07-29	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-07-28	$31.15	$31.15	$31.15	$31.15	$27.76	5,000
2016-07-27	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-07-26	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-07-25	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-07-22	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-07-21	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-07-20	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-07-19	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-07-18	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-07-15	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-07-14	$31.15	$31.15	$31.15	$31.15	$27.76	0
2016-07-13	$31.15	$31.15	$31.15	$31.15	$27.76	5,000
2016-07-12	$30.55	$30.55	$30.55	$30.55	$27.23	0
2016-07-11	$30.55	$30.55	$30.55	$30.55	$27.23	2,800
2016-07-08	$30.20	$30.20	$30.20	$30.20	$26.92	1
2016-07-07	$30.20	$30.20	$30.20	$30.20	$26.92	29,602
2016-07-06	$30.65	$30.65	$30.65	$30.65	$27.32	351
2016-07-05	$30.65	$30.65	$30.65	$30.65	$27.32	318
2016-07-01	$27.95	$27.95	$27.95	$27.95	$24.91	0
2016-06-30	$27.95	$27.95	$27.95	$27.95	$24.91	71
2016-06-29	$27.95	$27.95	$27.95	$27.95	$24.91	0
2016-06-28	$28.05	$28.05	$27.95	$27.95	$24.91	15,184
2016-06-27	$29.25	$29.25	$29.25	$29.25	$26.07	35
2016-06-24	$29.25	$29.25	$29.25	$29.25	$26.07	9
2016-06-23	$29.25	$29.25	$29.25	$29.25	$26.07	0
2016-06-22	$29.25	$29.25	$29.25	$29.25	$26.07	0
2016-06-21	$29.25	$29.25	$29.25	$29.25	$26.07	0
2016-06-20	$29.25	$29.25	$29.25	$29.25	$26.07	100
2016-06-16	$27.46	$27.46	$27.46	$27.46	$24.48	41
2016-06-15	$27.46	$27.46	$27.46	$27.46	$24.48	29
2016-06-14	$27.67	$27.67	$27.46	$27.46	$24.48	15,000
2016-06-13	$28.73	$28.73	$28.73	$28.73	$25.61	165
2016-06-10	$29.39	$29.39	$29.39	$29.39	$26.20	0
2016-06-09	$29.39	$29.39	$29.39	$29.39	$26.20	0
2016-06-08	$29.39	$29.39	$29.39	$29.39	$26.20	0
2016-06-07	$29.39	$29.39	$29.39	$29.39	$26.20	205
2016-06-06	$29.39	$29.39	$29.39	$29.39	$26.20	0
2016-06-03	$29.39	$29.39	$29.39	$29.39	$26.20	26
2016-06-02	$29.39	$29.39	$29.39	$29.39	$26.20	0
2016-06-01	$29.39	$29.39	$29.39	$29.39	$26.20	0
2016-05-31	$29.39	$29.39	$29.39	$29.39	$26.20	84
2016-05-27	$29.39	$29.39	$29.39	$29.39	$26.20	131
2016-05-26	$29.10	$29.10	$29.10	$29.10	$25.94	0
2016-05-25	$29.10	$29.10	$29.10	$29.10	$25.94	0
2016-05-24	$29.10	$29.10	$29.10	$29.10	$25.94	93
2016-05-23	$29.10	$29.10	$29.10	$29.10	$25.94	47
2016-05-20	$29.10	$29.10	$29.10	$29.10	$25.94	4,139
2016-05-19	$29.05	$29.05	$29.05	$29.05	$25.89	242
2016-05-18	$29.91	$29.91	$29.91	$29.91	$26.42	175
2016-05-17	$29.65	$29.65	$29.65	$29.65	$26.19	108
2016-05-16	$29.90	$29.90	$29.65	$29.65	$26.19	1,589
2016-05-13	$29.92	$29.92	$29.92	$29.92	$26.43	48
2016-05-12	$29.92	$29.92	$29.92	$29.92	$26.43	210
2016-05-11	$29.60	$29.60	$29.60	$29.60	$26.15	0
2016-05-10	$29.60	$29.60	$29.60	$29.60	$26.15	0
2016-05-09	$29.60	$29.60	$29.60	$29.60	$26.15	0
2016-05-06	$29.60	$29.60	$29.60	$29.60	$26.15	65
2016-05-05	$29.60	$29.60	$29.60	$29.60	$26.15	522
2016-05-04	$29.57	$29.57	$29.57	$29.57	$26.12	60
2016-05-03	$29.57	$29.57	$29.57	$29.57	$26.12	274
2016-05-02	$29.55	$29.55	$29.55	$29.55	$26.10	28
2016-04-29	$29.55	$29.55	$29.55	$29.55	$26.10	0
2016-04-28	$29.55	$29.55	$29.55	$29.55	$26.10	0
2016-04-27	$29.55	$29.55	$29.55	$29.55	$26.10	0
2016-04-26	$29.55	$29.55	$29.55	$29.55	$26.10	0
2016-04-25	$29.55	$29.55	$29.55	$29.55	$26.10	0
2016-04-22	$29.55	$29.55	$29.55	$29.55	$26.10	259
2016-04-21	$29.36	$29.36	$29.36	$29.36	$25.94	715
2016-04-20	$29.50	$29.50	$29.47	$29.47	$26.03	1,732
2016-04-19	$28.85	$28.85	$28.85	$28.85	$25.48	5,030
2016-04-18	$28.85	$28.85	$28.85	$28.85	$25.48	10
2016-04-15	$28.85	$28.85	$28.85	$28.85	$25.48	71
2016-04-14	$28.85	$28.85	$28.85	$28.85	$25.48	86
2016-04-13	$28.85	$28.85	$28.85	$28.85	$25.48	0
2016-04-12	$28.85	$28.85	$28.85	$28.85	$25.48	35
2016-04-11	$28.85	$28.85	$28.85	$28.85	$25.48	174
2016-04-08	$28.55	$28.55	$28.55	$28.55	$25.22	61
2016-04-07	$28.55	$28.55	$28.55	$28.55	$25.22	141
2016-04-06	$28.55	$28.55	$28.55	$28.55	$25.22	45
2016-04-05	$28.55	$28.55	$28.55	$28.55	$25.22	0
2016-04-04	$28.55	$28.55	$28.55	$28.55	$25.22	123
2016-04-01	$28.21	$28.93	$28.20	$28.20	$24.91	516
2016-03-31	$28.95	$28.95	$28.95	$28.95	$25.57	307
2016-03-30	$28.20	$28.20	$28.20	$28.20	$24.91	0
2016-03-29	$28.20	$28.20	$28.20	$28.20	$24.91	0
2016-03-28	$28.20	$28.20	$28.20	$28.20	$24.91	348
2016-03-24	$28.20	$28.20	$28.20	$28.20	$24.91	272
2016-03-23	$28.20	$28.20	$28.20	$28.20	$24.91	304
2016-03-22	$28.20	$28.20	$28.20	$28.20	$24.91	25
2016-03-21	$28.20	$28.20	$28.20	$28.20	$24.91	147
2016-03-18	$28.55	$28.55	$28.55	$28.55	$25.22	39
2016-03-17	$28.55	$28.55	$28.55	$28.55	$25.22	146
2016-03-16	$28.20	$28.20	$28.20	$28.20	$24.91	61
2016-03-15	$28.20	$28.20	$28.20	$28.20	$24.91	166
2016-03-14	$28.20	$28.20	$28.20	$28.20	$24.91	67
2016-03-11	$28.20	$28.20	$28.20	$28.20	$24.91	152
2016-03-10	$27.65	$27.65	$27.65	$27.65	$24.42	142
2016-03-09	$27.65	$27.65	$27.65	$27.65	$24.42	0
2016-03-08	$27.65	$27.65	$27.65	$27.65	$24.42	0
2016-03-07	$27.65	$27.65	$27.65	$27.65	$24.42	203
2016-03-04	$27.65	$27.65	$27.65	$27.65	$24.42	560
2016-03-03	$27.00	$27.00	$27.00	$27.00	$23.85	193
2016-03-02	$27.00	$27.00	$27.00	$27.00	$23.85	0
2016-03-01	$27.00	$27.00	$27.00	$27.00	$23.85	19
2016-02-29	$27.00	$27.00	$27.00	$27.00	$23.85	387
2016-02-26	$26.85	$26.85	$26.85	$26.85	$23.72	51
2016-02-25	$26.85	$26.85	$26.85	$26.85	$23.72	1,603
2016-02-24	$25.20	$25.20	$25.20	$25.20	$22.26	31
2016-02-23	$25.20	$25.20	$25.20	$25.20	$22.26	0
2016-02-22	$25.20	$25.20	$25.20	$25.20	$22.26	134
2016-02-19	$25.20	$25.20	$25.20	$25.20	$22.26	270
2016-02-18	$25.20	$25.20	$25.20	$25.20	$22.26	23
2016-02-17	$25.20	$25.20	$25.20	$25.20	$22.26	159
2016-02-16	$25.20	$25.20	$25.20	$25.20	$22.26	49
2016-02-12	$25.20	$25.20	$25.20	$25.20	$22.26	0
2016-02-11	$25.20	$25.20	$25.20	$25.20	$22.26	225
2016-02-10	$26.60	$26.60	$26.60	$26.60	$23.50	9,547
2016-02-09	$26.60	$26.60	$26.60	$26.60	$23.50	8
2016-02-08	$26.60	$26.60	$26.60	$26.60	$23.50	0
2016-02-05	$26.60	$26.60	$26.60	$26.60	$23.50	19
2016-02-04	$26.60	$26.60	$26.60	$26.60	$23.50	83
2016-02-03	$26.60	$26.60	$26.60	$26.60	$23.50	131
2016-02-02	$26.60	$26.60	$26.60	$26.60	$23.50	5
2016-02-01	$26.60	$26.60	$26.60	$26.60	$23.50	4,977
2016-01-29	$25.55	$25.55	$25.55	$25.55	$22.57	0
2016-01-28	$25.55	$25.55	$25.55	$25.55	$22.57	20
2016-01-27	$25.55	$25.55	$25.55	$25.55	$22.57	161
2016-01-26	$25.55	$25.55	$25.55	$25.55	$22.57	31
2016-01-25	$25.55	$25.55	$25.55	$25.55	$22.57	14
2016-01-22	$25.55	$25.55	$25.55	$25.55	$22.57	244
2016-01-21	$24.67	$24.67	$24.67	$24.67	$21.79	111
2016-01-20	$24.67	$24.67	$24.67	$24.67	$21.79	189
2016-01-19	$26.00	$26.00	$26.00	$26.00	$22.97	68
2016-01-15	$26.00	$26.00	$26.00	$26.00	$22.97	0
2016-01-14	$26.00	$26.00	$26.00	$26.00	$22.97	5,028
2016-01-13	$27.85	$27.85	$27.85	$27.85	$24.60	21
2016-01-12	$27.85	$27.85	$27.85	$27.85	$24.60	1
2016-01-11	$27.85	$27.85	$27.85	$27.85	$24.60	0
2016-01-08	$27.85	$27.85	$27.85	$27.85	$24.60	34
2016-01-07	$27.85	$27.85	$27.85	$27.85	$24.60	70
2016-01-06	$27.85	$27.85	$27.85	$27.85	$24.60	4
2016-01-05	$27.85	$27.85	$27.85	$27.85	$24.60	283
2016-01-04	$27.35	$27.35	$27.35	$27.35	$24.16	8
2015-12-31	$27.35	$27.35	$27.35	$27.35	$24.16	2
2015-12-30	$27.35	$27.35	$27.35	$27.35	$24.16	5
2015-12-29	$27.35	$27.35	$27.35	$27.35	$24.16	0
2015-12-28	$27.35	$27.35	$27.35	$27.35	$24.16	23
2015-12-24	$27.35	$27.35	$27.35	$27.35	$24.16	165
2015-12-23	$27.35	$27.35	$27.35	$27.35	$24.16	66
2015-12-22	$27.35	$27.35	$27.35	$27.35	$24.16	63
2015-12-21	$27.35	$27.35	$27.35	$27.35	$24.16	213
2015-12-18	$27.35	$27.35	$27.35	$27.35	$24.16	24
2015-12-17	$27.35	$27.35	$27.35	$27.35	$24.16	197
2015-12-16	$27.65	$27.65	$27.65	$27.65	$24.42	60
2015-12-15	$27.65	$27.65	$27.65	$27.65	$24.42	49
2015-12-14	$27.65	$27.65	$27.65	$27.65	$24.42	2
2015-12-11	$27.65	$27.65	$27.65	$27.65	$24.42	550
2015-12-10	$29.35	$29.35	$29.35	$29.35	$25.93	0
2015-12-09	$29.35	$29.35	$29.35	$29.35	$25.93	26
2015-12-08	$29.35	$29.35	$29.35	$29.35	$25.93	12
2015-12-07	$29.35	$29.35	$29.35	$29.35	$25.93	0
2015-12-04	$29.35	$29.35	$29.35	$29.35	$25.93	5
2015-12-03	$28.70	$29.35	$28.51	$29.35	$25.93	30,219
2015-12-02	$28.20	$28.20	$28.20	$28.20	$24.91	0
2015-12-01	$28.20	$28.20	$28.20	$28.20	$24.91	0
2015-11-30	$28.20	$28.20	$28.20	$28.20	$24.91	0
2015-11-27	$28.20	$28.20	$28.20	$28.20	$24.91	0
2015-11-25	$28.20	$28.20	$28.20	$28.20	$24.91	0
2015-11-24	$28.20	$28.20	$28.20	$28.20	$24.91	0
2015-11-23	$28.20	$28.20	$28.20	$28.20	$24.91	0
2015-11-20	$28.20	$28.20	$28.20	$28.20	$24.91	0
2015-11-19	$28.20	$28.20	$28.20	$28.20	$24.91	0
2015-11-18	$28.20	$28.20	$28.20	$28.20	$24.91	1,970
2015-10-08	$28.20	$28.20	$28.20	$28.20	$24.91	300
2015-10-07	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-10-06	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-10-05	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-10-02	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-10-01	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-30	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-29	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-28	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-25	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-24	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-23	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-22	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-21	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-18	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-17	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-16	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-15	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-14	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-11	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-10	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-09	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-08	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-04	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-03	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-02	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-09-01	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-08-31	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-08-28	$26.20	$26.36	$26.20	$26.36	$23.28	0
2015-08-27	$26.20	$26.36	$26.20	$26.36	$23.28	10,000
2015-08-26	$28.53	$28.53	$28.53	$28.53	$25.20	0
2015-08-25	$28.53	$28.53	$28.53	$28.53	$25.20	0

Bunzl plc (BZLFF) Exchange: PINK