CK Infrastructure Holdings Ltd (CKISY) Stock

Data as of May 2, 2025

$32.02 ($0.00) 0.00%

CK Infrastructure Holdings Ltd - Daily Information

Click for more stock information on CK Infrastructure Holdings Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$32.02
Previous Close	$32.02
High	$32.02
Low	$32.02
Adjusted Open	$32.02
Previous Adjusted Close	$32.02
Adjusted High	$32.02
Adjusted Low	$32.02

About CK Infrastructure Holdings Ltd (CKISY)

CK Infrastructure Holdings Ltd ADR

Invest in CK Infrastructure Holdings Ltd (CKISY)

When you sign up and link your bank account, a surprise stock appears in your account.

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

Historical Stock Data for CK Infrastructure Holdings Ltd (CKISY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$32.02	$32.02	$32.02	$32.02	$32.02	2
2025-05-01	$32.02	$32.02	$32.02	$32.02	$32.02	0
2025-04-30	$32.02	$32.02	$32.02	$32.02	$32.02	48
2025-04-29	$32.02	$32.02	$32.02	$32.02	$32.02	1
2025-04-28	$32.02	$32.02	$32.02	$32.02	$32.02	1
2025-04-25	$32.02	$32.02	$32.02	$32.02	$32.02	0
2025-04-24	$32.02	$32.02	$32.02	$32.02	$32.02	11
2025-04-23	$32.02	$32.02	$32.02	$32.02	$32.02	0
2025-04-22	$32.02	$32.02	$32.02	$32.02	$32.02	48
2025-04-21	$32.02	$32.02	$32.02	$32.02	$32.02	1
2025-04-17	$32.02	$32.02	$32.02	$32.02	$32.02	5
2025-04-16	$32.02	$32.02	$32.02	$32.02	$32.02	8
2025-04-15	$32.02	$32.02	$32.02	$32.02	$32.02	0
2025-04-14	$32.02	$32.02	$32.02	$32.02	$32.02	6
2025-04-11	$32.02	$32.02	$32.02	$32.02	$32.02	10
2025-04-10	$32.02	$32.02	$32.02	$32.02	$32.02	38
2025-04-09	$32.02	$32.02	$32.02	$32.02	$32.02	11
2025-04-08	$32.20	$32.20	$32.02	$32.02	$32.02	2,101
2025-04-07	$28.01	$28.01	$28.01	$28.01	$28.01	2
2025-04-04	$28.01	$28.01	$28.01	$28.01	$28.01	209
2025-04-03	$32.34	$32.34	$32.34	$32.34	$32.34	1
2025-04-02	$32.34	$32.34	$32.34	$32.34	$32.34	0
2025-04-01	$32.34	$32.34	$32.34	$32.34	$32.34	3
2025-03-31	$32.34	$32.34	$32.34	$32.34	$32.34	15
2025-03-28	$32.34	$32.34	$32.34	$32.34	$32.34	8
2025-03-27	$32.34	$32.34	$32.34	$32.34	$32.34	20
2025-03-26	$32.34	$32.34	$32.34	$32.34	$32.34	0
2025-03-25	$32.34	$32.34	$32.34	$32.34	$32.34	13
2025-03-24	$32.34	$32.34	$32.34	$32.34	$32.34	4
2025-03-21	$32.34	$32.34	$32.34	$32.34	$32.34	40
2025-03-20	$32.34	$32.34	$32.34	$32.34	$32.34	0
2025-03-19	$32.34	$32.34	$32.34	$32.34	$32.34	8
2025-03-18	$32.34	$32.34	$32.34	$32.34	$32.34	1
2025-03-17	$32.34	$32.34	$32.34	$32.34	$32.34	2
2025-03-14	$32.34	$32.34	$32.34	$32.34	$32.34	0
2025-03-13	$32.34	$32.34	$32.34	$32.34	$32.34	1
2025-03-12	$32.34	$32.34	$32.34	$32.34	$32.34	0
2025-03-11	$32.34	$32.34	$32.34	$32.34	$32.34	1
2025-03-10	$32.34	$32.34	$32.34	$32.34	$32.34	3
2025-03-07	$32.34	$32.34	$32.34	$32.34	$32.34	3
2025-03-06	$32.34	$32.34	$32.34	$32.34	$32.34	13
2025-03-05	$32.34	$32.34	$32.34	$32.34	$32.34	9
2025-03-04	$32.34	$32.34	$32.34	$32.34	$32.34	2
2025-03-03	$32.34	$32.34	$32.34	$32.34	$32.34	40
2025-02-28	$32.34	$32.34	$32.34	$32.34	$32.34	0
2025-02-27	$32.34	$32.34	$32.34	$32.34	$32.34	3
2025-02-26	$32.34	$32.34	$32.34	$32.34	$32.34	0
2025-02-25	$32.34	$32.34	$32.34	$32.34	$32.34	284
2025-02-24	$34.65	$34.65	$34.65	$34.65	$34.65	33
2025-02-21	$34.65	$34.65	$34.65	$34.65	$34.65	2
2025-02-20	$34.65	$34.65	$34.65	$34.65	$34.65	100
2025-02-19	$34.65	$34.65	$34.65	$34.65	$34.65	7
2025-02-18	$34.65	$34.65	$34.65	$34.65	$34.65	13
2025-02-14	$34.65	$34.65	$34.65	$34.65	$34.65	1
2025-02-13	$34.65	$34.65	$34.65	$34.65	$34.65	4
2025-02-12	$34.65	$34.65	$34.65	$34.65	$34.65	3
2025-02-11	$34.65	$34.65	$34.65	$34.65	$34.65	2
2025-02-10	$34.65	$34.65	$34.65	$34.65	$34.65	12
2025-02-07	$34.65	$34.65	$34.65	$34.65	$34.65	0
2025-02-06	$34.65	$34.65	$34.65	$34.65	$34.65	4
2025-02-05	$34.65	$34.65	$34.65	$34.65	$34.65	3
2025-02-04	$34.65	$34.65	$34.65	$34.65	$34.65	0
2025-02-03	$34.65	$34.65	$34.65	$34.65	$34.65	9
2025-01-31	$34.65	$34.65	$34.65	$34.65	$34.65	2
2025-01-30	$34.65	$34.65	$34.65	$34.65	$34.65	32
2025-01-29	$34.65	$34.65	$34.65	$34.65	$34.65	6
2025-01-28	$34.65	$34.65	$34.65	$34.65	$34.65	0
2025-01-27	$34.65	$34.65	$34.65	$34.65	$34.65	5
2025-01-24	$39.22	$39.22	$34.65	$34.65	$34.65	537
2025-01-23	$31.79	$31.79	$31.79	$31.79	$31.79	0
2025-01-22	$31.79	$31.79	$31.79	$31.79	$31.79	401
2025-01-21	$32.29	$32.29	$32.29	$32.29	$32.29	7
2025-01-17	$32.29	$32.29	$32.29	$32.29	$32.29	0
2025-01-16	$32.29	$32.29	$32.29	$32.29	$32.29	0
2025-01-15	$32.29	$32.29	$32.29	$32.29	$32.29	2
2025-01-14	$32.29	$32.29	$32.29	$32.29	$32.29	0
2025-01-13	$32.29	$32.29	$32.29	$32.29	$32.29	0
2025-01-10	$32.29	$32.29	$32.29	$32.29	$32.29	1
2025-01-08	$32.29	$32.29	$32.29	$32.29	$32.29	0
2025-01-07	$32.29	$32.29	$32.29	$32.29	$32.29	0
2025-01-06	$32.29	$32.29	$32.29	$32.29	$32.29	0
2025-01-03	$32.29	$32.29	$32.29	$32.29	$32.29	0
2025-01-02	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-31	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-30	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-27	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-26	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-24	$32.29	$32.29	$32.29	$32.29	$32.29	1
2024-12-23	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-20	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-19	$32.29	$32.29	$32.29	$32.29	$32.29	28
2024-12-18	$32.29	$32.29	$32.29	$32.29	$32.29	23
2024-12-17	$32.29	$32.29	$32.29	$32.29	$32.29	84
2024-12-16	$32.29	$32.29	$32.29	$32.29	$32.29	7
2024-12-13	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-12	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-11	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-10	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-09	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-06	$32.29	$32.29	$32.29	$32.29	$32.29	9
2024-12-05	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-04	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-03	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-12-02	$32.29	$32.29	$32.29	$32.29	$32.29	2
2024-11-29	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-11-27	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-11-26	$32.29	$32.29	$32.29	$32.29	$32.29	1
2024-11-25	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-11-22	$32.29	$32.29	$32.29	$32.29	$32.29	1
2024-11-21	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-11-20	$32.29	$32.29	$32.29	$32.29	$32.29	2
2024-11-19	$32.29	$32.29	$32.29	$32.29	$32.29	1
2024-11-18	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-11-15	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-11-14	$32.29	$32.29	$32.29	$32.29	$32.29	3
2024-11-13	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-11-12	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-11-11	$32.29	$32.29	$32.29	$32.29	$32.29	28
2024-11-08	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-11-07	$32.29	$32.29	$32.29	$32.29	$32.29	1
2024-11-06	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-11-05	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-11-04	$32.29	$32.29	$32.29	$32.29	$32.29	3
2024-11-01	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-10-31	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-10-30	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-10-29	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-10-28	$32.29	$32.29	$32.29	$32.29	$32.29	7
2024-10-25	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-10-24	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-10-23	$32.29	$32.29	$32.29	$32.29	$32.29	4
2024-10-22	$32.29	$32.29	$32.29	$32.29	$32.29	1
2024-10-21	$32.29	$32.29	$32.29	$32.29	$32.29	13
2024-10-18	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-10-17	$32.29	$32.29	$32.29	$32.29	$32.29	5
2024-10-16	$32.29	$32.29	$32.29	$32.29	$32.29	1
2024-10-15	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-10-14	$32.29	$32.29	$32.29	$32.29	$32.29	6
2024-10-11	$32.29	$32.29	$32.29	$32.29	$32.29	0
2024-10-10	$32.29	$32.29	$32.29	$32.29	$32.29	11
2024-10-09	$32.29	$32.29	$32.29	$32.29	$32.29	3
2024-10-08	$36.16	$36.16	$32.29	$32.29	$32.29	1,160
2024-10-07	$36.00	$36.00	$36.00	$36.00	$36.00	1
2024-10-04	$36.00	$36.00	$36.00	$36.00	$36.00	1
2024-10-03	$36.00	$36.00	$36.00	$36.00	$36.00	0
2024-10-02	$36.00	$36.00	$36.00	$36.00	$36.00	0
2024-10-01	$36.00	$36.00	$36.00	$36.00	$36.00	0
2024-09-30	$36.00	$36.00	$36.00	$36.00	$36.00	1
2024-09-27	$36.00	$36.00	$36.00	$36.00	$36.00	5
2024-09-26	$36.00	$36.00	$36.00	$36.00	$36.00	1
2024-09-25	$36.00	$36.00	$36.00	$36.00	$36.00	0
2024-09-24	$36.00	$36.00	$36.00	$36.00	$36.00	3
2024-09-23	$36.00	$36.00	$36.00	$36.00	$36.00	9
2024-09-20	$36.00	$36.00	$36.00	$36.00	$36.00	0
2024-09-19	$36.00	$36.00	$36.00	$36.00	$36.00	1
2024-09-18	$36.00	$36.00	$36.00	$36.00	$36.00	0
2024-09-17	$36.00	$36.00	$36.00	$36.00	$36.00	2
2024-09-16	$36.00	$36.00	$36.00	$36.00	$36.00	1
2024-09-13	$36.00	$36.00	$36.00	$36.00	$36.00	20
2024-09-12	$36.00	$36.00	$36.00	$36.00	$35.54	33
2024-09-11	$36.00	$36.00	$36.00	$36.00	$36.00	29
2024-09-10	$36.00	$36.00	$36.00	$36.00	$36.00	10
2024-09-09	$36.00	$36.00	$36.00	$36.00	$36.00	301
2024-09-06	$35.65	$35.65	$35.65	$35.65	$35.65	0
2024-09-05	$35.65	$35.65	$35.65	$35.65	$35.65	0
2024-09-04	$35.65	$35.65	$35.65	$35.65	$35.65	0
2024-09-03	$35.65	$35.65	$35.65	$35.65	$35.65	3
2024-08-30	$35.65	$35.65	$35.65	$35.65	$35.65	100
2024-08-29	$35.65	$35.65	$35.65	$35.65	$35.65	1
2024-08-28	$35.65	$35.65	$35.65	$35.65	$35.65	101
2024-08-27	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-08-26	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-08-23	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-08-22	$35.00	$35.00	$35.00	$35.00	$35.00	8
2024-08-21	$35.00	$35.00	$35.00	$35.00	$35.00	2
2024-08-20	$35.00	$35.00	$35.00	$35.00	$35.00	4
2024-08-19	$35.00	$35.00	$35.00	$35.00	$35.00	20
2024-08-16	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-08-15	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-08-14	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-08-13	$35.00	$35.00	$35.00	$35.00	$35.00	10
2024-08-12	$35.00	$35.00	$35.00	$35.00	$35.00	48
2024-08-09	$35.00	$35.00	$35.00	$35.00	$35.00	110
2024-08-08	$33.00	$33.00	$33.00	$33.00	$33.00	7
2024-08-07	$33.00	$33.00	$33.00	$33.00	$33.00	0
2024-08-06	$33.00	$33.00	$33.00	$33.00	$33.00	4
2024-08-05	$33.00	$33.00	$33.00	$33.00	$33.00	331
2024-08-02	$33.00	$33.00	$33.00	$33.00	$33.00	4
2024-08-01	$33.00	$33.00	$33.00	$33.00	$33.00	2
2024-07-31	$33.00	$33.00	$33.00	$33.00	$33.00	100
2024-07-30	$33.00	$33.00	$33.00	$33.00	$33.00	1
2024-07-29	$33.00	$33.00	$33.00	$33.00	$33.00	11
2024-07-26	$33.00	$33.00	$33.00	$33.00	$33.00	158
2024-07-25	$33.20	$33.20	$33.20	$33.20	$33.20	3,506
2024-07-24	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-07-23	$30.00	$30.00	$30.00	$30.00	$30.00	4
2024-07-22	$30.00	$30.00	$30.00	$30.00	$30.00	1
2024-07-19	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-07-18	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-07-17	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-07-16	$30.00	$30.00	$30.00	$30.00	$30.00	1,507
2024-07-15	$30.00	$30.00	$30.00	$30.00	$30.00	10
2024-07-12	$30.00	$30.00	$30.00	$30.00	$30.00	1,049
2024-07-11	$30.00	$30.00	$30.00	$30.00	$30.00	1,042
2024-07-10	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-07-09	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-07-08	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-07-05	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-07-03	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-07-02	$27.70	$27.70	$27.70	$27.70	$27.70	1
2024-07-01	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-06-28	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-06-27	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-06-26	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-06-25	$27.70	$27.70	$27.70	$27.70	$27.70	13
2024-06-24	$27.70	$27.70	$27.70	$27.70	$27.70	7
2024-06-21	$27.70	$27.70	$27.70	$27.70	$27.70	1
2024-06-20	$27.70	$27.70	$27.70	$27.70	$27.70	7
2024-06-18	$27.70	$27.70	$27.70	$27.70	$27.70	15
2024-06-17	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-06-14	$27.70	$27.70	$27.70	$27.70	$27.70	50
2024-06-13	$27.70	$27.70	$27.70	$27.70	$27.70	2
2024-06-12	$27.70	$27.70	$27.70	$27.70	$27.70	507
2024-06-11	$29.43	$29.43	$29.43	$29.43	$29.43	6
2024-06-10	$29.43	$29.43	$29.43	$29.43	$29.43	6
2024-06-07	$29.43	$29.43	$29.43	$29.43	$29.43	12
2024-06-06	$29.43	$29.43	$29.43	$29.43	$29.43	1
2024-06-05	$29.43	$29.43	$29.43	$29.43	$29.43	0
2024-06-04	$29.43	$29.43	$29.43	$29.43	$29.43	0
2024-06-03	$29.43	$29.43	$29.43	$29.43	$29.43	19
2024-05-31	$29.43	$29.43	$29.43	$29.43	$29.43	3
2024-05-30	$29.43	$29.43	$29.43	$29.43	$29.43	10
2024-05-29	$29.43	$29.43	$29.43	$29.43	$29.43	0
2024-05-28	$29.43	$29.43	$29.43	$29.43	$29.43	62
2024-05-24	$29.43	$29.43	$29.43	$29.43	$29.43	32
2024-05-23	$29.43	$29.43	$29.43	$29.43	$28.29	73
2024-05-22	$29.43	$29.43	$29.43	$29.43	$29.43	15
2024-05-21	$29.43	$29.43	$29.43	$29.43	$29.43	14
2024-05-20	$29.43	$29.43	$29.43	$29.43	$29.43	43
2024-05-17	$29.43	$29.43	$29.43	$29.43	$29.43	133
2024-05-16	$29.33	$29.33	$29.33	$29.33	$29.33	28
2024-05-15	$29.33	$29.33	$29.33	$29.33	$29.33	157
2024-05-14	$29.26	$29.26	$29.26	$29.26	$29.26	1,350
2024-05-13	$29.70	$29.70	$29.70	$29.70	$29.70	343
2024-05-10	$29.50	$29.50	$29.10	$29.10	$29.10	359
2024-05-09	$29.50	$29.50	$29.50	$29.50	$29.50	511
2024-05-08	$28.24	$28.24	$28.24	$28.24	$28.24	11
2024-05-07	$28.24	$28.24	$28.24	$28.24	$28.24	90
2024-05-06	$28.24	$28.24	$28.24	$28.24	$28.24	74
2024-05-03	$28.36	$28.36	$28.24	$28.24	$28.24	752
2024-05-02	$29.47	$29.47	$29.47	$29.47	$29.47	11
2024-05-01	$29.47	$29.47	$29.47	$29.47	$29.47	56
2024-04-30	$29.47	$29.47	$29.47	$29.47	$29.47	0
2024-04-29	$29.47	$29.47	$29.47	$29.47	$29.47	48
2024-04-26	$28.65	$29.47	$28.65	$29.47	$29.47	1,117
2024-04-25	$26.88	$26.88	$26.88	$26.88	$26.88	90
2024-04-24	$26.88	$26.88	$26.88	$26.88	$26.88	38
2024-04-23	$26.88	$26.88	$26.88	$26.88	$26.88	7
2024-04-22	$26.88	$26.88	$26.88	$26.88	$26.88	58
2024-04-19	$26.88	$26.88	$26.88	$26.88	$26.88	16
2024-04-18	$26.88	$26.88	$26.88	$26.88	$26.88	59
2024-04-17	$26.88	$26.88	$26.88	$26.88	$26.88	326
2024-04-16	$26.28	$26.28	$26.28	$26.28	$26.28	116
2024-04-15	$29.95	$29.95	$29.95	$29.95	$29.95	0
2024-04-12	$29.95	$29.95	$29.95	$29.95	$29.95	0
2024-04-11	$29.95	$29.95	$29.95	$29.95	$29.95	30
2024-04-10	$29.95	$29.95	$29.95	$29.95	$29.95	21
2024-04-09	$29.92	$29.92	$29.92	$29.92	$29.92	1,006
2024-04-08	$29.92	$29.92	$29.92	$29.92	$29.92	1,006
2024-04-05	$29.79	$29.79	$29.79	$29.79	$29.79	91
2024-04-04	$30.27	$30.27	$29.79	$29.79	$29.79	202
2024-04-03	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-04-02	$28.63	$28.63	$28.63	$28.63	$28.63	1
2024-04-01	$28.63	$28.63	$28.63	$28.63	$28.63	1
2024-03-28	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-03-27	$28.63	$28.63	$28.63	$28.63	$28.63	1
2024-03-26	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-03-25	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-03-22	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-03-21	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-03-20	$28.63	$28.63	$28.63	$28.63	$28.63	17
2024-03-19	$28.63	$28.63	$28.63	$28.63	$28.63	7
2024-03-18	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-03-15	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-03-14	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-03-13	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-03-12	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-03-11	$28.63	$28.63	$28.63	$28.63	$28.63	3
2024-03-08	$28.63	$28.63	$28.63	$28.63	$28.63	10
2024-03-07	$28.63	$28.63	$28.63	$28.63	$28.63	24
2024-03-06	$28.63	$28.63	$28.63	$28.63	$28.63	4
2024-03-05	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-03-04	$28.63	$28.63	$28.63	$28.63	$28.63	3
2024-03-01	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-02-29	$28.63	$28.63	$28.63	$28.63	$28.63	1
2024-02-28	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-02-27	$28.63	$28.63	$28.63	$28.63	$28.63	3
2024-02-26	$28.63	$28.63	$28.63	$28.63	$28.63	1
2024-02-23	$28.63	$28.63	$28.63	$28.63	$28.63	20
2024-02-22	$28.63	$28.63	$28.63	$28.63	$28.63	4
2024-02-21	$28.63	$28.63	$28.63	$28.63	$28.63	9
2024-02-20	$28.63	$28.63	$28.63	$28.63	$28.63	7
2024-02-16	$28.63	$28.63	$28.63	$28.63	$28.63	12
2024-02-15	$28.63	$28.63	$28.63	$28.63	$28.63	2
2024-02-14	$28.63	$28.63	$28.63	$28.63	$28.63	0
2024-02-13	$28.63	$28.63	$28.63	$28.63	$28.63	4
2024-02-12	$28.63	$28.63	$28.63	$28.63	$28.63	46
2024-02-09	$28.63	$28.63	$28.63	$28.63	$28.63	762
2024-02-08	$26.85	$26.85	$26.85	$26.85	$26.85	8
2024-02-07	$26.85	$26.85	$26.85	$26.85	$26.85	4
2024-02-06	$26.85	$26.85	$26.85	$26.85	$26.85	2
2024-02-05	$26.85	$26.85	$26.85	$26.85	$26.85	24
2024-02-02	$26.85	$26.85	$26.85	$26.85	$26.85	19
2024-02-01	$26.85	$26.85	$26.85	$26.85	$26.85	11
2024-01-31	$26.85	$26.85	$26.85	$26.85	$26.85	0
2024-01-30	$26.85	$26.85	$26.85	$26.85	$26.85	9
2024-01-29	$26.85	$26.85	$26.85	$26.85	$26.85	23
2024-01-26	$26.85	$26.85	$26.85	$26.85	$26.85	3
2024-01-25	$26.85	$26.85	$26.85	$26.85	$26.85	90
2024-01-24	$26.85	$26.85	$26.85	$26.85	$26.85	63
2024-01-23	$26.85	$26.85	$26.85	$26.85	$26.85	0
2024-01-22	$26.85	$26.85	$26.85	$26.85	$26.85	63
2024-01-19	$26.85	$26.85	$26.85	$26.85	$26.85	16
2024-01-18	$26.85	$26.85	$26.85	$26.85	$26.85	101
2024-01-17	$26.85	$26.85	$26.85	$26.85	$26.85	157
2024-01-16	$26.70	$26.70	$26.70	$26.70	$26.70	56
2024-01-12	$26.70	$26.70	$26.70	$26.70	$26.70	200
2024-01-11	$27.20	$27.20	$27.20	$27.20	$27.20	21
2024-01-10	$27.19	$27.20	$27.19	$27.20	$27.20	753
2024-01-09	$27.37	$27.37	$27.37	$27.37	$27.37	158
2024-01-08	$27.37	$27.37	$27.37	$27.37	$27.37	16
2024-01-05	$27.84	$28.00	$27.37	$27.37	$27.37	5,000
2024-01-04	$24.05	$24.05	$24.05	$24.05	$24.05	6
2024-01-03	$24.05	$24.05	$24.05	$24.05	$24.05	2
2024-01-02	$24.05	$24.05	$24.05	$24.05	$24.05	4
2023-12-29	$24.05	$24.05	$24.05	$24.05	$24.05	1
2023-12-28	$24.05	$24.05	$24.05	$24.05	$24.05	25
2023-12-27	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-26	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-22	$24.05	$24.05	$24.05	$24.05	$24.05	1
2023-12-21	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-20	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-19	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-18	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-15	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-14	$24.05	$24.05	$24.05	$24.05	$24.05	1
2023-12-13	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-12	$24.05	$24.05	$24.05	$24.05	$24.05	7
2023-12-11	$24.05	$24.05	$24.05	$24.05	$24.05	1
2023-12-08	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-07	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-06	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-05	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-12-04	$24.05	$24.05	$24.05	$24.05	$24.05	41
2023-12-01	$24.05	$24.05	$24.05	$24.05	$24.05	5
2023-11-30	$24.05	$24.05	$24.05	$24.05	$24.05	1
2023-11-29	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-11-28	$24.05	$24.05	$24.05	$24.05	$24.05	10
2023-11-27	$24.05	$24.05	$24.05	$24.05	$24.05	39
2023-11-24	$24.05	$24.05	$24.05	$24.05	$24.05	1
2023-11-22	$24.05	$24.05	$24.05	$24.05	$24.05	8
2023-11-21	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-11-20	$24.05	$24.05	$24.05	$24.05	$24.05	3
2023-11-17	$24.05	$24.05	$24.05	$24.05	$24.05	1
2023-11-16	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-11-15	$24.05	$24.05	$24.05	$24.05	$24.05	81
2023-11-14	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-11-13	$24.05	$24.05	$24.05	$24.05	$24.05	24
2023-11-10	$24.05	$24.05	$24.05	$24.05	$24.05	8
2023-11-09	$24.05	$24.05	$24.05	$24.05	$24.05	0
2023-11-08	$24.05	$24.05	$24.05	$24.05	$24.05	413
2023-11-07	$24.11	$24.11	$24.11	$24.11	$24.11	2
2023-11-06	$24.11	$24.11	$24.11	$24.11	$24.11	992
2023-11-03	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-11-02	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-11-01	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-31	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-30	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-27	$23.31	$23.31	$23.31	$23.31	$23.31	8
2023-10-26	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-25	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-24	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-23	$23.31	$23.31	$23.31	$23.31	$23.31	2
2023-10-20	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-19	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-18	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-17	$23.72	$23.72	$23.72	$23.72	$23.72	10
2023-10-16	$23.31	$23.31	$23.31	$23.31	$23.31	10
2023-10-13	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-12	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-11	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-10	$23.31	$23.31	$23.31	$23.31	$23.31	34
2023-10-09	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-06	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-05	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-04	$23.31	$23.31	$23.31	$23.31	$23.31	4
2023-10-03	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-10-02	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-29	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-28	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-27	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-26	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-25	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-22	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-21	$23.72	$23.72	$23.72	$23.72	$23.72	1
2023-09-20	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-19	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-18	$23.72	$23.72	$23.72	$23.72	$23.72	4
2023-09-15	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-14	$23.72	$23.72	$23.72	$23.72	$23.72	4
2023-09-13	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-12	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-09-11	$23.72	$23.72	$23.72	$23.72	$23.72	61
2023-09-08	$23.72	$23.72	$23.72	$23.72	$23.72	6
2023-09-07	$23.72	$23.72	$23.72	$23.72	$23.72	29
2023-09-06	$23.72	$23.72	$23.72	$23.72	$23.72	1
2023-09-05	$23.72	$23.72	$23.72	$23.72	$23.72	67
2023-09-01	$23.72	$23.72	$23.72	$23.72	$23.72	0
2023-08-31	$23.72	$23.72	$23.72	$23.72	$23.72	25
2023-08-30	$23.72	$23.72	$23.72	$23.72	$23.27	0
2023-08-29	$23.72	$23.72	$23.72	$23.72	$23.27	0
2023-08-28	$23.72	$23.72	$23.72	$23.72	$23.27	16
2023-08-25	$23.72	$23.72	$23.72	$23.72	$23.27	0
2023-08-24	$23.72	$23.72	$23.72	$23.72	$23.27	118
2023-08-23	$24.07	$24.07	$24.07	$24.07	$23.62	6
2023-08-22	$24.07	$24.07	$24.07	$24.07	$23.62	111
2023-08-21	$25.69	$25.69	$25.69	$25.69	$25.20	15
2023-08-18	$25.69	$25.69	$25.69	$25.69	$25.20	2
2023-08-17	$25.69	$25.69	$25.69	$25.69	$25.20	13
2023-08-16	$25.69	$25.69	$25.69	$25.69	$25.20	0
2023-08-15	$25.69	$25.69	$25.69	$25.69	$25.20	1
2023-08-14	$25.69	$25.69	$25.69	$25.69	$25.20	11
2023-08-11	$25.69	$25.69	$25.69	$25.69	$25.20	1
2023-08-10	$25.69	$25.69	$25.69	$25.69	$25.20	63
2023-08-09	$25.69	$25.69	$25.69	$25.69	$25.20	0
2023-08-08	$25.69	$25.69	$25.69	$25.69	$25.20	0
2023-08-07	$25.69	$25.69	$25.69	$25.69	$25.20	30
2023-08-04	$25.69	$25.69	$25.69	$25.69	$25.20	18
2023-08-03	$25.69	$25.69	$25.69	$25.69	$25.69	45
2023-08-02	$25.69	$25.69	$25.69	$25.69	$25.69	0
2023-08-01	$25.69	$25.69	$25.69	$25.69	$25.69	14
2023-07-31	$25.69	$25.69	$25.69	$25.69	$25.69	54
2023-07-28	$25.69	$25.69	$25.69	$25.69	$25.69	0
2023-07-27	$25.69	$25.69	$25.69	$25.69	$25.69	374
2023-07-26	$26.20	$26.20	$26.20	$26.20	$26.20	0
2023-07-25	$26.20	$26.20	$26.20	$26.20	$26.20	66
2023-07-24	$26.20	$26.20	$26.20	$26.20	$26.20	10
2023-07-21	$26.20	$26.20	$26.20	$26.20	$26.20	44
2023-07-20	$26.20	$26.20	$26.20	$26.20	$26.20	467
2023-07-19	$26.03	$26.03	$26.03	$26.03	$26.03	796
2023-07-18	$25.39	$25.39	$25.39	$25.39	$25.39	29
2023-07-17	$25.39	$25.39	$25.39	$25.39	$25.39	140
2023-07-14	$25.85	$25.85	$25.85	$25.85	$25.85	1,450
2023-07-13	$25.85	$25.85	$25.85	$25.85	$25.85	2,004
2023-07-12	$26.51	$26.51	$26.51	$26.51	$26.51	0
2023-07-11	$26.51	$26.51	$26.51	$26.51	$26.51	1
2023-07-10	$26.51	$26.51	$26.51	$26.51	$26.51	8
2023-07-07	$26.51	$26.51	$26.51	$26.51	$26.51	0
2023-07-06	$26.51	$26.51	$26.51	$26.51	$26.51	0
2023-07-05	$26.51	$26.51	$26.51	$26.51	$26.51	9
2023-07-03	$26.51	$26.51	$26.51	$26.51	$26.51	3
2023-06-30	$26.51	$26.51	$26.51	$26.51	$26.51	4
2023-06-29	$26.51	$26.51	$26.51	$26.51	$26.51	0
2023-06-28	$26.51	$26.51	$26.51	$26.51	$26.51	106
2023-06-27	$26.51	$26.51	$26.51	$26.51	$26.51	23
2023-06-26	$26.51	$26.51	$26.51	$26.51	$26.51	6
2023-06-23	$26.51	$26.51	$26.51	$26.51	$26.51	0
2023-06-22	$26.51	$26.51	$26.51	$26.51	$26.51	12
2023-06-21	$26.51	$26.51	$26.51	$26.51	$26.51	0
2023-06-20	$26.51	$26.51	$26.51	$26.51	$26.51	10
2023-06-16	$26.51	$26.51	$26.51	$26.51	$26.51	5
2023-06-15	$26.51	$26.51	$26.51	$26.51	$26.51	4
2023-06-14	$26.51	$26.51	$26.51	$26.51	$26.51	7
2023-06-13	$26.51	$26.51	$26.51	$26.51	$26.51	243
2023-06-12	$26.90	$26.90	$26.90	$26.90	$26.90	20
2023-06-09	$26.90	$26.90	$26.90	$26.90	$26.90	89
2023-06-08	$26.90	$26.90	$26.90	$26.90	$26.90	11
2023-06-07	$26.90	$26.90	$26.90	$26.90	$26.90	30
2023-06-06	$26.90	$26.90	$26.90	$26.90	$26.90	9
2023-06-05	$26.90	$26.90	$26.90	$26.90	$26.90	1
2023-06-02	$26.90	$26.90	$26.90	$26.90	$26.90	106
2023-06-01	$27.02	$27.02	$27.02	$27.02	$27.02	203
2023-05-31	$26.98	$27.03	$26.98	$27.03	$27.03	200
2023-05-30	$27.25	$27.25	$27.25	$27.25	$27.25	5
2023-05-26	$27.25	$27.25	$27.25	$27.25	$27.25	0
2023-05-25	$27.25	$27.25	$27.25	$27.25	$27.25	4
2023-05-24	$27.25	$27.25	$27.25	$27.25	$27.25	893
2023-05-23	$27.00	$27.00	$27.00	$27.00	$27.00	102
2023-05-22	$27.03	$27.03	$27.03	$27.03	$27.03	120
2023-05-19	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-05-18	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-05-17	$26.31	$26.31	$26.31	$26.31	$25.19	2
2023-05-16	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-05-15	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-05-12	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-05-11	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-05-10	$26.31	$26.31	$26.31	$26.31	$25.19	1
2023-05-09	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-05-08	$26.31	$26.31	$26.31	$26.31	$25.19	2
2023-05-05	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-05-04	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-05-03	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-05-02	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-05-01	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-04-28	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-04-27	$26.31	$26.31	$26.31	$26.31	$25.19	1
2023-04-26	$26.31	$26.31	$26.31	$26.31	$25.19	1
2023-04-25	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-04-24	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-04-21	$26.31	$26.31	$26.31	$26.31	$25.19	20
2023-04-20	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-04-19	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-04-18	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-04-17	$26.31	$26.31	$26.31	$26.31	$25.19	0
2023-04-14	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-04-13	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-04-12	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-04-11	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-04-10	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-04-06	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-04-05	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-04-04	$26.31	$26.31	$26.31	$26.31	$26.31	1
2023-04-03	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-03-31	$26.31	$26.31	$26.31	$26.31	$26.31	2
2023-03-30	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-03-29	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-03-28	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-03-27	$26.31	$26.31	$26.31	$26.31	$26.31	1
2023-03-24	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-03-23	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-03-22	$26.31	$26.31	$26.31	$26.31	$26.31	1
2023-03-21	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-03-20	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-03-17	$26.31	$26.31	$26.31	$26.31	$26.31	10
2023-03-16	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-03-15	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-03-14	$26.31	$26.31	$26.31	$26.31	$26.31	0
2023-03-13	$26.31	$26.31	$26.31	$26.31	$26.31	1
2023-03-10	$26.31	$26.31	$26.31	$26.31	$26.31	11
2023-03-09	$26.31	$26.31	$26.31	$26.31	$26.31	88
2023-03-08	$26.31	$26.31	$26.31	$26.31	$26.31	11
2023-03-07	$26.31	$26.31	$26.31	$26.31	$26.31	3
2023-03-06	$26.31	$26.31	$26.31	$26.31	$26.31	35
2023-03-03	$26.31	$26.31	$26.31	$26.31	$26.31	12
2023-03-02	$26.31	$26.31	$26.31	$26.31	$26.31	30
2023-03-01	$26.31	$26.31	$26.31	$26.31	$26.31	286
2023-02-28	$28.52	$28.52	$28.52	$28.52	$28.52	10
2023-02-27	$28.52	$28.52	$28.52	$28.52	$28.52	20
2023-02-24	$28.52	$28.52	$28.52	$28.52	$28.52	0
2023-02-23	$28.52	$28.52	$28.52	$28.52	$28.52	0
2023-02-22	$28.52	$28.52	$28.52	$28.52	$28.52	1
2023-02-21	$28.52	$28.52	$28.52	$28.52	$28.52	18
2023-02-17	$28.52	$28.52	$28.52	$28.52	$28.52	26
2023-02-16	$28.52	$28.52	$28.52	$28.52	$28.52	0
2023-02-15	$28.52	$28.52	$28.52	$28.52	$28.52	1
2023-02-14	$28.52	$28.52	$28.52	$28.52	$28.52	0
2023-02-13	$28.52	$28.52	$28.52	$28.52	$28.52	36
2023-02-10	$28.52	$28.52	$28.52	$28.52	$28.52	0
2023-02-09	$28.52	$28.52	$28.52	$28.52	$28.52	17
2023-02-08	$28.52	$28.52	$28.52	$28.52	$28.52	1
2023-02-07	$28.52	$28.52	$28.52	$28.52	$28.52	8
2023-02-06	$28.52	$28.52	$28.52	$28.52	$28.52	61
2023-02-03	$28.52	$28.52	$28.52	$28.52	$28.52	0
2023-02-02	$28.52	$28.52	$28.52	$28.52	$28.52	67
2023-02-01	$28.52	$28.52	$28.52	$28.52	$28.52	2,511
2023-01-31	$27.69	$27.69	$27.69	$27.69	$27.69	2
2023-01-30	$27.69	$27.69	$27.69	$27.69	$27.69	1
2023-01-27	$27.69	$27.69	$27.69	$27.69	$27.69	5
2023-01-26	$27.69	$27.69	$27.69	$27.69	$27.69	73
2023-01-25	$27.69	$27.69	$27.69	$27.69	$27.69	36
2023-01-24	$28.31	$28.41	$27.69	$27.69	$27.69	1,012
2023-01-23	$27.76	$29.08	$27.76	$28.59	$28.59	1,081
2023-01-20	$24.61	$24.61	$24.61	$24.61	$24.61	0
2023-01-19	$24.61	$24.61	$24.61	$24.61	$24.61	0
2023-01-18	$24.61	$24.61	$24.61	$24.61	$24.61	37
2023-01-17	$24.61	$24.61	$24.61	$24.61	$24.61	1
2023-01-13	$24.61	$24.61	$24.61	$24.61	$24.61	0
2023-01-12	$24.61	$24.61	$24.61	$24.61	$24.61	0
2023-01-11	$24.61	$24.61	$24.61	$24.61	$24.61	19
2023-01-10	$24.61	$24.61	$24.61	$24.61	$24.61	0
2023-01-09	$24.61	$24.61	$24.61	$24.61	$24.61	0
2023-01-06	$24.61	$24.61	$24.61	$24.61	$24.61	2
2023-01-05	$24.61	$24.61	$24.61	$24.61	$24.61	3
2023-01-04	$24.61	$24.61	$24.61	$24.61	$24.61	1
2023-01-03	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-30	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-29	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-28	$24.61	$24.61	$24.61	$24.61	$24.61	17
2022-12-27	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-23	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-22	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-21	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-20	$24.61	$24.61	$24.61	$24.61	$24.61	1
2022-12-19	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-16	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-15	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-14	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-13	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-12	$24.61	$24.61	$24.61	$24.61	$24.61	39
2022-12-09	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-08	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-07	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-12-06	$24.61	$24.61	$24.61	$24.61	$24.61	64
2022-12-05	$24.61	$24.61	$24.61	$24.61	$24.61	19
2022-12-02	$24.61	$24.61	$24.61	$24.61	$24.61	50
2022-12-01	$24.61	$24.61	$24.61	$24.61	$24.61	2
2022-11-30	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-11-29	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-11-28	$24.61	$24.61	$24.61	$24.61	$24.61	2
2022-11-25	$24.61	$24.61	$24.61	$24.61	$24.61	2
2022-11-23	$24.61	$24.61	$24.61	$24.61	$24.61	2
2022-11-22	$24.61	$24.61	$24.61	$24.61	$24.61	2
2022-11-21	$24.61	$24.61	$24.61	$24.61	$24.61	1
2022-11-18	$24.61	$24.61	$24.61	$24.61	$24.61	0
2022-11-17	$24.61	$24.61	$24.61	$24.61	$24.61	8
2022-11-16	$24.61	$24.61	$24.61	$24.61	$24.61	123
2022-11-15	$23.29	$23.29	$23.29	$23.29	$23.29	6
2022-11-14	$23.29	$23.29	$23.29	$23.29	$23.29	1
2022-11-11	$23.29	$23.29	$23.29	$23.29	$23.29	4
2022-11-10	$23.29	$23.29	$23.29	$23.29	$23.29	20
2022-11-09	$23.29	$23.29	$23.29	$23.29	$23.29	5
2022-11-08	$23.29	$23.29	$23.29	$23.29	$23.29	5
2022-11-07	$23.29	$23.29	$23.29	$23.29	$23.29	0
2022-11-04	$23.29	$23.29	$23.29	$23.29	$23.29	3
2022-11-03	$23.29	$23.29	$23.29	$23.29	$23.29	1
2022-11-02	$23.29	$23.29	$23.29	$23.29	$23.29	9
2022-11-01	$23.29	$23.29	$23.29	$23.29	$23.29	60
2022-10-31	$23.29	$23.29	$23.29	$23.29	$23.29	166
2022-10-28	$24.52	$24.52	$24.52	$24.52	$24.52	15
2022-10-27	$24.52	$24.52	$24.52	$24.52	$24.52	59
2022-10-26	$24.12	$24.52	$24.12	$24.52	$24.52	322
2022-10-25	$24.11	$24.11	$24.11	$24.11	$24.11	12
2022-10-24	$24.11	$24.11	$24.11	$24.11	$24.11	17
2022-10-21	$24.11	$24.11	$24.11	$24.11	$24.11	22
2022-10-20	$24.11	$24.11	$24.11	$24.11	$24.11	3
2022-10-19	$24.11	$24.11	$24.11	$24.11	$24.11	23
2022-10-18	$24.11	$24.11	$24.11	$24.11	$24.11	120
2022-10-17	$24.11	$24.11	$24.11	$24.11	$24.11	89
2022-10-14	$24.11	$24.11	$24.11	$24.11	$24.11	73
2022-10-13	$24.11	$24.11	$24.11	$24.11	$24.11	3
2022-10-12	$24.11	$24.11	$24.11	$24.11	$24.11	17
2022-10-11	$24.11	$24.11	$24.11	$24.11	$24.11	16
2022-10-10	$25.70	$25.70	$24.11	$24.11	$24.11	1,002
2022-10-07	$27.25	$27.25	$27.25	$27.25	$27.25	1
2022-10-06	$27.25	$27.25	$27.25	$27.25	$27.25	56
2022-10-05	$27.25	$27.25	$27.25	$27.25	$27.25	35
2022-10-04	$27.25	$27.25	$27.25	$27.25	$27.25	1
2022-10-03	$27.25	$27.25	$27.25	$27.25	$27.25	2
2022-09-30	$27.25	$27.25	$27.25	$27.25	$27.25	0
2022-09-29	$27.25	$27.25	$27.25	$27.25	$27.25	4
2022-09-28	$27.25	$27.25	$27.25	$27.25	$27.25	3
2022-09-27	$27.25	$27.25	$27.25	$27.25	$27.25	0
2022-09-26	$27.25	$27.25	$27.25	$27.25	$27.25	0
2022-09-23	$27.25	$27.25	$27.25	$27.25	$27.25	406
2022-09-22	$27.31	$27.31	$27.31	$27.31	$27.31	4
2022-09-21	$27.31	$27.31	$27.31	$27.31	$27.31	0
2022-09-20	$27.31	$27.31	$27.31	$27.31	$27.31	4
2022-09-19	$27.31	$27.31	$27.31	$27.31	$27.31	1
2022-09-16	$27.31	$27.31	$27.31	$27.31	$27.31	3
2022-09-15	$27.31	$27.31	$27.31	$27.31	$27.31	7
2022-09-14	$27.31	$27.31	$27.31	$27.31	$27.31	1
2022-09-13	$27.31	$27.31	$27.31	$27.31	$27.31	704
2022-09-12	$27.47	$27.47	$27.47	$27.47	$27.47	0
2022-09-09	$27.47	$27.47	$27.47	$27.47	$27.47	202
2022-09-08	$29.16	$29.16	$29.16	$29.16	$29.16	0
2022-09-07	$29.16	$29.16	$29.16	$29.16	$29.16	0
2022-09-06	$29.16	$29.16	$29.16	$29.16	$29.16	0
2022-09-02	$29.16	$29.16	$29.16	$29.16	$29.16	124
2022-09-01	$30.56	$30.56	$30.56	$30.56	$30.56	5
2022-08-31	$30.56	$30.56	$30.56	$30.56	$30.12	15
2022-08-30	$30.56	$30.56	$30.56	$30.56	$30.12	21
2022-08-29	$30.56	$30.56	$30.56	$30.56	$30.12	34
2022-08-26	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-25	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-24	$30.56	$30.56	$30.56	$30.56	$30.12	34
2022-08-23	$30.56	$30.56	$30.56	$30.56	$30.12	80
2022-08-22	$30.56	$30.56	$30.56	$30.56	$30.12	15
2022-08-19	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-18	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-17	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-16	$30.56	$30.56	$30.56	$30.56	$30.12	5
2022-08-15	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-12	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-11	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-10	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-09	$30.56	$30.56	$30.56	$30.56	$30.12	11
2022-08-08	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-05	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-04	$30.56	$30.56	$30.56	$30.56	$30.12	0
2022-08-03	$30.56	$30.56	$30.56	$30.56	$30.12	914
2022-08-02	$29.93	$29.93	$29.93	$29.93	$29.50	25
2022-08-01	$29.93	$29.93	$29.93	$29.93	$29.50	13
2022-07-29	$29.93	$29.93	$29.93	$29.93	$29.50	0
2022-07-28	$29.93	$29.93	$29.93	$29.93	$29.50	0
2022-07-27	$29.93	$29.93	$29.93	$29.93	$29.50	17
2022-07-26	$29.93	$29.93	$29.93	$29.93	$29.50	98
2022-07-25	$29.93	$29.93	$29.93	$29.93	$29.50	70
2022-07-22	$29.93	$29.93	$29.93	$29.93	$29.50	31
2022-07-21	$29.93	$29.93	$29.93	$29.93	$29.50	361
2022-07-20	$30.13	$30.13	$30.13	$30.13	$29.70	9,666
2022-07-19	$30.13	$30.13	$30.13	$30.13	$29.70	375
2022-07-18	$30.05	$30.10	$30.05	$30.10	$29.67	757
2022-07-15	$30.02	$30.02	$30.02	$30.02	$29.59	321
2022-07-14	$30.25	$30.25	$30.25	$30.25	$29.82	99
2022-07-13	$30.25	$30.25	$30.25	$30.25	$29.82	158
2022-07-12	$30.48	$30.48	$30.48	$30.48	$30.04	2
2022-07-11	$30.48	$30.48	$30.48	$30.48	$30.04	3
2022-07-08	$30.48	$30.48	$30.48	$30.48	$30.04	30
2022-07-07	$30.48	$30.48	$30.48	$30.48	$30.04	70
2022-07-06	$30.48	$30.48	$30.48	$30.48	$30.04	795
2022-07-05	$30.05	$30.05	$30.05	$30.05	$29.62	35
2022-07-01	$30.05	$30.05	$30.05	$30.05	$29.62	97
2022-06-30	$30.05	$30.05	$30.05	$30.05	$29.62	52
2022-06-29	$30.05	$30.05	$30.05	$30.05	$29.62	487
2022-06-28	$30.02	$31.02	$30.02	$31.02	$30.57	698
2022-06-27	$30.28	$30.28	$30.28	$30.28	$29.84	75
2022-06-24	$30.28	$30.28	$30.28	$30.28	$29.84	233
2022-06-23	$30.19	$30.19	$30.19	$30.19	$29.76	978
2022-06-22	$30.75	$30.75	$30.75	$30.75	$30.31	10,098
2022-06-21	$30.75	$30.75	$30.75	$30.75	$30.31	161
2022-06-17	$29.89	$30.63	$29.89	$30.63	$30.19	349
2022-06-16	$32.00	$32.10	$31.85	$31.85	$31.39	10,678
2022-06-15	$32.20	$32.20	$32.00	$32.00	$31.54	6,144
2022-06-14	$33.31	$33.31	$33.31	$33.31	$32.83	766
2022-06-13	$32.45	$32.45	$32.45	$32.45	$31.98	12
2022-06-10	$32.45	$32.45	$32.45	$32.45	$31.98	0
2022-06-09	$32.45	$32.45	$32.45	$32.45	$31.98	100
2022-06-08	$33.24	$33.24	$33.24	$33.24	$32.76	96
2022-06-07	$33.24	$33.24	$33.24	$33.24	$32.76	0
2022-06-06	$33.24	$33.24	$33.24	$33.24	$32.76	0
2022-06-03	$33.24	$33.24	$33.24	$33.24	$33.24	0
2022-06-02	$33.24	$33.24	$33.24	$33.24	$33.24	0
2022-06-01	$33.24	$33.24	$33.24	$33.24	$33.24	0
2022-05-31	$33.24	$33.24	$33.24	$33.24	$33.24	0
2022-05-27	$33.24	$33.24	$33.24	$33.24	$33.24	0
2022-05-26	$33.24	$33.24	$33.24	$33.24	$33.24	0
2022-05-25	$33.24	$33.24	$33.24	$33.24	$33.24	0
2022-05-24	$33.24	$33.24	$33.24	$33.24	$33.24	0
2022-05-23	$33.24	$33.24	$33.24	$33.24	$33.24	0
2022-05-20	$33.24	$33.24	$33.24	$33.24	$33.24	0
2022-05-19	$33.24	$33.24	$33.24	$33.24	$33.24	13
2022-05-18	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-05-17	$33.24	$33.24	$33.24	$33.24	$32.12	10
2022-05-16	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-05-13	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-05-12	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-05-11	$33.24	$33.24	$33.24	$33.24	$32.12	100
2022-05-10	$32.64	$32.64	$32.64	$32.64	$31.54	0
2022-05-09	$32.64	$32.64	$32.64	$32.64	$31.54	0
2022-05-06	$32.64	$32.64	$32.64	$32.64	$31.54	30
2022-05-05	$32.63	$32.64	$32.63	$32.64	$31.54	710
2022-05-04	$33.24	$33.24	$33.24	$33.24	$32.12	30
2022-05-03	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-05-02	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-29	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-28	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-27	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-26	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-25	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-22	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-21	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-20	$33.24	$33.24	$33.24	$33.24	$32.12	3
2022-04-19	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-18	$33.24	$33.24	$33.24	$33.24	$32.12	3
2022-04-14	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-13	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-12	$33.24	$33.24	$33.24	$33.24	$32.12	0
2022-04-11	$33.24	$33.24	$33.24	$33.24	$32.12	104
2022-04-08	$33.26	$33.26	$33.26	$33.26	$32.14	0
2022-04-07	$33.26	$33.26	$33.26	$33.26	$32.14	0
2022-04-06	$33.26	$33.26	$33.26	$33.26	$32.14	300
2022-04-05	$33.47	$33.47	$33.47	$33.47	$32.34	0
2022-04-04	$33.47	$33.47	$33.47	$33.47	$32.34	0
2022-04-01	$33.47	$33.47	$33.47	$33.47	$32.34	6
2022-03-31	$33.47	$33.47	$33.47	$33.47	$32.34	0
2022-03-30	$33.47	$33.47	$33.47	$33.47	$32.34	0
2022-03-29	$33.47	$33.47	$33.47	$33.47	$32.34	0
2022-03-28	$33.47	$33.47	$33.47	$33.47	$32.34	0
2022-03-25	$33.47	$33.47	$33.47	$33.47	$32.34	0
2022-03-24	$33.47	$33.47	$33.47	$33.47	$32.34	0
2022-03-23	$33.47	$33.47	$33.47	$33.47	$32.34	658
2022-03-22	$33.86	$33.86	$33.86	$33.86	$32.72	355
2022-03-21	$32.85	$32.85	$32.85	$32.85	$31.74	49,367
2022-03-18	$33.51	$33.51	$32.85	$32.85	$31.74	49,367
2022-03-17	$31.75	$31.75	$31.75	$31.75	$30.68	0
2022-03-16	$31.95	$31.95	$31.75	$31.75	$30.68	810
2022-03-15	$32.50	$32.50	$32.50	$32.50	$31.41	10
2022-03-14	$32.50	$32.50	$32.50	$32.50	$31.41	0
2022-03-11	$32.50	$32.50	$32.50	$32.50	$31.41	0
2022-03-10	$32.50	$32.50	$32.50	$32.50	$31.41	0
2022-03-09	$32.50	$32.50	$32.50	$32.50	$31.41	0
2022-03-08	$32.50	$32.50	$32.50	$32.50	$31.41	0
2022-03-07	$32.50	$32.50	$32.50	$32.50	$31.41	676
2022-03-04	$32.74	$32.74	$32.00	$32.00	$30.92	644
2022-03-03	$31.52	$31.66	$31.52	$31.66	$30.59	3,650
2022-03-02	$30.03	$30.03	$30.03	$30.03	$29.02	0
2022-03-01	$30.03	$30.03	$30.03	$30.03	$29.02	0
2022-02-28	$30.80	$30.80	$30.03	$30.03	$29.02	2,000
2022-02-25	$31.10	$31.10	$31.10	$31.10	$30.05	0
2022-02-24	$31.10	$31.10	$31.10	$31.10	$30.05	0
2022-02-23	$31.10	$31.10	$31.10	$31.10	$30.05	3
2022-02-22	$31.10	$31.10	$31.10	$31.10	$30.05	3
2022-02-18	$31.10	$31.10	$31.10	$31.10	$30.05	0
2022-02-17	$31.10	$31.10	$31.10	$31.10	$30.05	0
2022-02-16	$31.10	$31.10	$31.10	$31.10	$30.05	0
2022-02-15	$31.10	$31.10	$31.10	$31.10	$30.05	0
2022-02-14	$31.10	$31.10	$31.10	$31.10	$30.05	0
2022-02-11	$31.10	$31.10	$31.10	$31.10	$30.05	0
2022-02-10	$31.10	$31.10	$31.10	$31.10	$30.05	3
2022-02-09	$31.10	$31.10	$31.10	$31.10	$30.05	10
2022-02-08	$31.10	$31.10	$31.10	$31.10	$30.05	360
2022-02-07	$31.25	$31.25	$31.25	$31.25	$30.20	0
2022-02-04	$31.25	$31.25	$31.25	$31.25	$30.20	10
2022-02-03	$31.25	$31.25	$31.25	$31.25	$30.20	0
2022-02-02	$31.25	$31.25	$31.25	$31.25	$30.20	20
2022-02-01	$31.25	$31.25	$31.25	$31.25	$30.20	300
2022-01-31	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-28	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-27	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-26	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-25	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-24	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-21	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-20	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-19	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-18	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-14	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-13	$31.70	$31.70	$31.70	$31.70	$30.63	3
2022-01-12	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-11	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-10	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-07	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-06	$31.70	$31.70	$31.70	$31.70	$30.63	112
2022-01-05	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-04	$31.70	$31.70	$31.70	$31.70	$30.63	0
2022-01-03	$31.70	$31.70	$31.70	$31.70	$30.63	0
2021-12-31	$31.21	$31.70	$31.21	$31.70	$30.63	407
2021-12-30	$31.16	$31.16	$31.16	$31.16	$30.11	8
2021-12-29	$31.16	$31.16	$31.16	$31.16	$30.11	0
2021-12-28	$31.16	$31.16	$31.16	$31.16	$30.11	0
2021-12-27	$30.65	$31.16	$30.65	$31.16	$30.11	200
2021-12-23	$29.25	$29.25	$29.25	$29.25	$28.27	17
2021-12-22	$29.25	$29.25	$29.25	$29.25	$28.27	12
2021-12-21	$29.25	$29.25	$29.25	$29.25	$28.27	62
2021-12-20	$29.25	$29.25	$29.25	$29.25	$28.27	6
2021-12-17	$29.25	$29.25	$29.25	$29.25	$28.27	0
2021-12-16	$29.25	$29.25	$29.25	$29.25	$28.27	0
2021-12-15	$29.25	$29.25	$29.25	$29.25	$28.27	42
2021-12-14	$29.25	$29.25	$29.25	$29.25	$28.27	0
2021-12-13	$29.25	$29.25	$29.25	$29.25	$28.27	7,000
2021-12-10	$29.25	$29.25	$29.25	$29.25	$28.27	11,126
2021-12-09	$28.23	$28.23	$28.23	$28.23	$27.28	218
2021-12-08	$28.45	$28.45	$28.45	$28.45	$27.49	100
2021-12-07	$28.72	$28.72	$28.72	$28.72	$27.75	0
2021-12-06	$28.72	$28.72	$28.72	$28.72	$27.75	0
2021-12-03	$28.72	$28.72	$28.72	$28.72	$27.75	0
2021-12-02	$28.72	$28.72	$28.72	$28.72	$27.75	38
2021-12-01	$28.72	$28.72	$28.72	$28.72	$27.75	0
2021-11-30	$28.72	$28.72	$28.72	$28.72	$27.75	0
2021-11-29	$28.72	$28.72	$28.72	$28.72	$27.75	10
2021-11-26	$28.72	$28.72	$28.72	$28.72	$27.75	0
2021-11-24	$28.72	$28.72	$28.72	$28.72	$27.75	0
2021-11-23	$28.72	$28.72	$28.72	$28.72	$27.75	0
2021-11-22	$28.72	$28.72	$28.72	$28.72	$27.75	0
2021-11-19	$28.72	$28.72	$28.72	$28.72	$27.75	0
2021-11-18	$28.72	$28.72	$28.72	$28.72	$27.75	1,410
2021-11-17	$29.98	$29.98	$29.98	$29.98	$28.97	300
2021-11-16	$29.77	$29.77	$29.77	$29.77	$28.76	0
2021-11-15	$29.77	$29.77	$29.77	$29.77	$28.76	0
2021-11-12	$29.77	$29.77	$29.77	$29.77	$28.76	0
2021-11-11	$29.77	$29.77	$29.77	$29.77	$28.76	400
2021-11-10	$30.40	$30.40	$30.40	$30.40	$29.38	16
2021-11-09	$30.40	$30.40	$30.40	$30.40	$29.38	0
2021-11-08	$30.40	$30.40	$30.40	$30.40	$29.38	0
2021-11-05	$30.40	$30.40	$30.40	$30.40	$29.38	5
2021-11-04	$29.90	$30.40	$29.90	$30.40	$29.38	301
2021-11-03	$30.55	$30.55	$30.55	$30.55	$29.52	0
2021-11-02	$30.55	$30.55	$30.55	$30.55	$29.52	3
2021-11-01	$27.65	$27.65	$27.65	$27.65	$26.71	10
2021-10-29	$27.65	$27.65	$27.65	$27.65	$26.71	0
2021-10-28	$27.65	$27.65	$27.65	$27.65	$26.71	0
2021-10-27	$27.65	$27.65	$27.65	$27.65	$26.71	0
2021-10-26	$27.65	$27.65	$27.65	$27.65	$26.71	10
2021-10-25	$27.65	$27.65	$27.65	$27.65	$26.71	109
2021-10-22	$27.65	$27.65	$27.65	$27.65	$26.71	0
2021-10-21	$27.65	$27.65	$27.65	$27.65	$26.71	70
2021-10-20	$27.65	$27.65	$27.65	$27.65	$26.71	100
2021-10-19	$28.23	$28.23	$28.23	$28.23	$27.28	0
2021-10-18	$28.23	$28.23	$28.23	$28.23	$27.28	14
2021-10-15	$28.23	$28.23	$28.23	$28.23	$27.28	0
2021-10-14	$28.23	$28.23	$28.23	$28.23	$27.28	0
2021-10-13	$28.23	$28.23	$28.23	$28.23	$27.28	0
2021-10-12	$28.23	$28.23	$28.23	$28.23	$27.28	0
2021-10-11	$28.23	$28.23	$28.23	$28.23	$27.28	21
2021-10-08	$28.23	$28.23	$28.23	$28.23	$27.28	100
2021-10-07	$28.28	$28.28	$28.28	$28.28	$27.33	0
2021-10-06	$28.28	$28.28	$28.28	$28.28	$27.33	101
2021-10-05	$27.39	$27.39	$27.39	$27.39	$26.47	0
2021-10-04	$27.39	$27.39	$27.39	$27.39	$26.47	0
2021-10-01	$28.29	$28.29	$27.39	$27.39	$26.47	304
2021-09-30	$27.45	$27.45	$27.45	$27.45	$26.53	700
2021-09-29	$26.91	$26.91	$26.91	$26.91	$26.00	10
2021-09-28	$26.91	$26.91	$26.91	$26.91	$26.00	404
2021-09-27	$28.16	$28.16	$27.04	$27.04	$26.13	374
2021-09-24	$31.13	$31.13	$31.13	$31.13	$30.08	163
2021-09-23	$31.13	$31.13	$31.13	$31.13	$30.08	0
2021-09-22	$31.13	$31.13	$31.13	$31.13	$30.08	0
2021-09-21	$31.13	$31.13	$31.13	$31.13	$30.08	84
2021-09-20	$31.13	$31.13	$31.13	$31.13	$30.08	4
2021-09-17	$31.13	$31.13	$31.13	$31.13	$30.08	0
2021-09-16	$31.13	$31.13	$31.13	$31.13	$30.08	3
2021-09-15	$31.13	$31.13	$31.13	$31.13	$30.08	0
2021-09-14	$31.13	$31.13	$31.13	$31.13	$30.08	0
2021-09-13	$31.13	$31.13	$31.13	$31.13	$30.08	1
2021-09-10	$31.13	$31.13	$31.13	$31.13	$30.08	24
2021-09-09	$31.13	$31.13	$31.13	$31.13	$30.08	0
2021-09-08	$31.13	$31.13	$31.13	$31.13	$30.08	15
2021-09-07	$31.13	$31.13	$31.13	$31.13	$30.08	203
2021-09-03	$31.13	$31.13	$31.13	$31.13	$30.08	57
2021-09-02	$31.13	$31.13	$31.13	$31.13	$30.08	62
2021-09-01	$31.13	$31.13	$31.13	$31.13	$29.66	163
2021-08-31	$30.13	$30.13	$30.13	$30.13	$28.70	0
2021-08-30	$30.13	$30.13	$30.13	$30.13	$28.70	0
2021-08-27	$30.13	$30.13	$30.13	$30.13	$28.70	100
2021-08-26	$30.45	$30.45	$30.45	$30.45	$29.01	0
2021-08-25	$30.45	$30.45	$30.45	$30.45	$29.01	25
2021-08-24	$30.45	$30.45	$30.45	$30.45	$29.01	0
2021-08-23	$30.45	$30.45	$30.45	$30.45	$29.01	0
2021-08-20	$30.45	$30.45	$30.45	$30.45	$29.01	0
2021-08-19	$30.45	$30.45	$30.45	$30.45	$29.01	0
2021-08-18	$30.45	$30.45	$30.45	$30.45	$29.01	0
2021-08-17	$30.45	$30.45	$30.45	$30.45	$29.01	0
2021-08-16	$30.45	$30.45	$30.45	$30.45	$29.01	264
2021-08-13	$30.00	$30.00	$30.00	$30.00	$28.58	23
2021-08-12	$30.00	$30.00	$30.00	$30.00	$28.58	268
2021-08-11	$30.48	$30.48	$30.48	$30.48	$29.04	24
2021-08-10	$30.48	$30.48	$30.48	$30.48	$29.04	100
2021-08-09	$30.47	$30.47	$30.47	$30.47	$29.03	0
2021-08-06	$30.47	$30.47	$30.47	$30.47	$29.03	0
2021-08-05	$30.47	$30.47	$30.47	$30.47	$29.03	101
2021-08-04	$30.80	$30.80	$30.80	$30.80	$29.35	0
2021-08-03	$30.80	$30.80	$30.80	$30.80	$29.35	0
2021-08-02	$31.00	$31.00	$30.80	$30.80	$29.35	1,403
2021-07-30	$30.15	$30.15	$30.15	$30.15	$28.73	0
2021-07-29	$29.92	$29.92	$29.92	$29.92	$28.51	92
2021-07-28	$29.92	$29.92	$29.92	$29.92	$28.51	92
2021-07-27	$29.87	$29.92	$29.87	$29.92	$28.51	1,370
2021-07-26	$29.95	$29.95	$29.95	$29.95	$28.53	3
2021-07-23	$29.95	$29.95	$29.95	$29.95	$28.53	0
2021-07-22	$29.95	$29.95	$29.95	$29.95	$28.53	28
2021-07-21	$29.95	$29.95	$29.95	$29.95	$28.53	17
2021-07-20	$29.95	$29.95	$29.95	$29.95	$28.53	200
2021-07-19	$30.50	$30.50	$30.50	$30.50	$29.06	2
2021-07-16	$30.50	$30.50	$30.50	$30.50	$29.06	0
2021-07-15	$30.50	$30.50	$30.50	$30.50	$29.06	4
2021-07-14	$30.50	$30.50	$30.50	$30.50	$29.06	0
2021-07-13	$30.50	$30.50	$30.50	$30.50	$29.06	21
2021-07-12	$30.50	$30.50	$30.50	$30.50	$29.06	6
2021-07-09	$30.50	$30.50	$30.50	$30.50	$29.06	14
2021-07-08	$30.50	$30.50	$30.50	$30.50	$29.06	1
2021-07-07	$30.50	$30.50	$30.50	$30.50	$29.06	24
2021-07-06	$30.50	$30.50	$30.50	$30.50	$29.06	18
2021-07-02	$30.50	$30.50	$30.50	$30.50	$29.06	0
2021-07-01	$30.50	$30.50	$30.50	$30.50	$29.06	920
2021-06-30	$30.46	$30.46	$30.46	$30.46	$29.02	3
2021-06-29	$30.46	$30.46	$30.46	$30.46	$29.02	27
2021-06-28	$30.46	$30.46	$30.46	$30.46	$29.02	0
2021-06-25	$30.46	$30.46	$30.46	$30.46	$29.02	3
2021-06-24	$30.46	$30.46	$30.46	$30.46	$29.02	0
2021-06-23	$30.46	$30.46	$30.46	$30.46	$29.02	0
2021-06-22	$30.46	$30.46	$30.46	$30.46	$29.02	3
2021-06-21	$30.46	$30.46	$30.46	$30.46	$29.02	1
2021-06-18	$30.46	$30.46	$30.46	$30.46	$29.02	0
2021-06-17	$30.46	$30.46	$30.46	$30.46	$29.02	0
2021-06-16	$30.46	$30.46	$30.46	$30.46	$29.02	0
2021-06-15	$30.46	$30.46	$30.46	$30.46	$29.02	105
2021-06-14	$30.46	$30.46	$30.46	$30.46	$29.02	0
2021-06-11	$30.46	$30.46	$30.46	$30.46	$29.02	315
2021-06-10	$30.25	$30.25	$30.25	$30.25	$28.82	0
2021-06-09	$30.25	$30.25	$30.25	$30.25	$28.82	5
2021-06-08	$30.25	$30.25	$30.25	$30.25	$28.82	192
2021-06-07	$31.22	$31.22	$31.22	$31.22	$29.74	19
2021-06-04	$30.48	$31.22	$30.48	$31.22	$29.74	606
2021-06-03	$32.09	$32.09	$32.09	$32.09	$30.57	0
2021-06-02	$32.09	$32.09	$32.09	$32.09	$30.57	45
2021-06-01	$32.09	$32.09	$32.09	$32.09	$30.57	300
2021-05-28	$31.41	$31.41	$31.41	$31.41	$29.93	20
2021-05-27	$31.41	$31.41	$31.41	$31.41	$29.93	0
2021-05-26	$31.41	$31.41	$31.41	$31.41	$29.93	0
2021-05-25	$31.41	$31.41	$31.41	$31.41	$29.93	1
2021-05-24	$31.41	$31.41	$31.41	$31.41	$29.93	0
2021-05-21	$31.41	$31.41	$31.41	$31.41	$29.93	6
2021-05-20	$31.41	$31.41	$31.41	$31.41	$29.93	0
2021-05-19	$31.41	$31.41	$31.41	$31.41	$29.93	33
2021-05-18	$31.41	$31.41	$31.41	$31.41	$29.93	95
2021-05-17	$31.41	$31.41	$31.41	$31.41	$29.93	17
2021-05-14	$31.41	$31.41	$31.41	$31.41	$29.93	101
2021-05-13	$33.14	$33.14	$31.56	$31.56	$29.01	630
2021-05-12	$31.17	$31.17	$31.17	$31.17	$28.65	0
2021-05-11	$31.17	$31.17	$31.17	$31.17	$28.65	0
2021-05-10	$31.17	$31.17	$31.17	$31.17	$28.65	399
2021-05-07	$31.00	$31.00	$31.00	$31.00	$28.49	2
2021-05-06	$31.00	$31.00	$31.00	$31.00	$28.49	0
2021-05-05	$31.00	$31.00	$31.00	$31.00	$28.49	50
2021-05-04	$31.00	$31.00	$31.00	$31.00	$28.49	13
2021-05-03	$30.64	$31.00	$30.64	$31.00	$28.49	510
2021-04-30	$30.00	$30.00	$30.00	$30.00	$27.57	843
2021-04-29	$29.59	$29.59	$29.59	$29.59	$27.19	0
2021-04-28	$29.59	$29.59	$29.59	$29.59	$27.19	0
2021-04-27	$29.59	$29.59	$29.59	$29.59	$27.19	0
2021-04-26	$29.59	$29.59	$29.59	$29.59	$27.19	5
2021-04-23	$29.59	$29.59	$29.59	$29.59	$27.19	0
2021-04-22	$29.59	$29.59	$29.59	$29.59	$27.19	0
2021-04-21	$29.59	$29.59	$29.59	$29.59	$27.19	0
2021-04-20	$29.59	$29.59	$29.59	$29.59	$27.19	0
2021-04-19	$29.59	$29.59	$29.59	$29.59	$27.19	0
2021-04-16	$29.59	$29.59	$29.59	$29.59	$27.19	1
2021-04-15	$29.59	$29.59	$29.59	$29.59	$27.19	1,000
2021-04-14	$30.10	$30.10	$30.10	$30.10	$27.66	24
2021-04-13	$30.10	$30.10	$30.10	$30.10	$27.66	21
2021-04-12	$30.10	$30.10	$30.10	$30.10	$27.66	15
2021-04-09	$30.10	$30.10	$30.10	$30.10	$27.66	0
2021-04-08	$30.10	$30.10	$30.10	$30.10	$27.66	111
2021-04-07	$30.10	$30.10	$30.10	$30.10	$27.66	0
2021-04-06	$30.10	$30.10	$30.10	$30.10	$27.66	0
2021-04-05	$30.10	$30.10	$30.10	$30.10	$27.66	0
2021-04-01	$30.10	$30.10	$30.10	$30.10	$27.66	400
2021-03-31	$29.29	$29.29	$29.29	$29.29	$26.92	1,001
2021-03-30	$30.10	$30.10	$30.10	$30.10	$27.66	0
2021-03-29	$30.10	$30.10	$30.10	$30.10	$27.66	0
2021-03-26	$30.10	$30.10	$30.10	$30.10	$27.66	600
2021-03-25	$30.00	$30.00	$30.00	$30.00	$27.57	2
2021-03-24	$30.00	$30.00	$30.00	$30.00	$27.57	0
2021-03-23	$29.14	$30.00	$29.14	$30.00	$27.57	1,400
2021-03-22	$28.99	$28.99	$28.99	$28.99	$26.64	10
2021-03-19	$28.99	$28.99	$28.99	$28.99	$26.64	0
2021-03-18	$28.99	$28.99	$28.99	$28.99	$26.64	98
2021-03-17	$28.99	$28.99	$28.99	$28.99	$26.64	300
2021-03-16	$28.82	$28.82	$28.82	$28.82	$26.48	0
2021-03-15	$28.82	$28.82	$28.82	$28.82	$26.48	0
2021-03-12	$28.82	$28.82	$28.82	$28.82	$26.48	10
2021-03-11	$28.82	$28.82	$28.82	$28.82	$26.48	0
2021-03-10	$28.82	$28.82	$28.82	$28.82	$26.48	5
2021-03-09	$28.82	$28.82	$28.82	$28.82	$26.48	0
2021-03-08	$28.82	$28.82	$28.82	$28.82	$26.48	0
2021-03-05	$28.82	$28.82	$28.82	$28.82	$26.48	4
2021-03-04	$28.82	$28.82	$28.82	$28.82	$26.48	100
2021-03-03	$29.27	$29.27	$29.27	$29.27	$26.90	0
2021-03-02	$29.27	$29.27	$29.27	$29.27	$26.90	18
2021-03-01	$29.20	$29.28	$28.25	$29.27	$26.90	1,554
2021-02-26	$28.56	$28.56	$28.39	$28.39	$26.09	1,000
2021-02-25	$26.80	$26.80	$26.80	$26.80	$24.63	12
2021-02-24	$26.80	$26.80	$26.80	$26.80	$24.63	0
2021-02-23	$26.80	$26.80	$26.80	$26.80	$24.63	0
2021-02-22	$26.80	$26.80	$26.80	$26.80	$24.63	3
2021-02-19	$26.80	$26.80	$26.80	$26.80	$24.63	0
2021-02-18	$26.80	$26.80	$26.80	$26.80	$24.63	94
2021-02-17	$26.80	$26.80	$26.80	$26.80	$24.63	0
2021-02-16	$26.80	$26.80	$26.80	$26.80	$24.63	0
2021-02-12	$26.80	$26.80	$26.80	$26.80	$24.63	94
2021-02-11	$26.80	$26.80	$26.80	$26.80	$24.63	50
2021-02-10	$26.80	$26.80	$26.80	$26.80	$24.63	0
2021-02-09	$26.80	$26.80	$26.80	$26.80	$24.63	0
2021-02-08	$26.80	$26.80	$26.80	$26.80	$24.63	0
2021-02-05	$26.80	$26.80	$26.80	$26.80	$24.63	1
2021-02-04	$26.80	$26.80	$26.80	$26.80	$24.63	290
2021-02-03	$26.75	$26.75	$26.75	$26.75	$24.58	0
2021-02-02	$26.75	$26.75	$26.75	$26.75	$24.58	0
2021-02-01	$26.75	$26.75	$26.75	$26.75	$24.58	0
2021-01-29	$27.00	$27.00	$26.75	$26.75	$24.58	700
2021-01-28	$27.46	$27.46	$27.46	$27.46	$25.24	270
2021-01-27	$27.19	$27.19	$27.19	$27.19	$24.99	0
2021-01-26	$27.19	$27.19	$27.19	$27.19	$24.99	310
2021-01-25	$27.78	$27.78	$27.78	$27.78	$25.53	2,050
2021-01-22	$27.75	$27.95	$27.75	$27.95	$25.69	2,790
2021-01-21	$27.74	$27.74	$27.74	$27.74	$25.49	0
2021-01-20	$27.74	$27.74	$27.74	$27.74	$25.49	0
2021-01-19	$27.74	$27.74	$27.74	$27.74	$25.49	490
2021-01-15	$27.74	$27.74	$27.74	$27.74	$25.49	0
2021-01-14	$27.74	$27.74	$27.74	$27.74	$25.49	0
2021-01-13	$27.74	$27.74	$27.74	$27.74	$25.49	0
2021-01-12	$27.51	$27.51	$27.51	$27.51	$25.28	300
2021-01-11	$27.51	$27.51	$27.51	$27.51	$25.28	0
2021-01-08	$27.51	$27.51	$27.51	$27.51	$25.28	300
2021-01-07	$26.15	$26.15	$26.15	$26.15	$24.03	0
2021-01-06	$26.15	$26.15	$26.15	$26.15	$24.03	0
2021-01-05	$26.15	$26.15	$26.15	$26.15	$24.03	0
2021-01-04	$26.15	$26.15	$26.15	$26.15	$24.03	0
2020-12-31	$26.73	$26.73	$26.15	$26.15	$24.03	1,100
2020-12-30	$26.00	$26.00	$26.00	$26.00	$23.90	0
2020-12-29	$26.00	$26.00	$26.00	$26.00	$23.90	170
2020-12-28	$25.32	$25.32	$25.32	$25.32	$23.27	1,226
2020-12-24	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-23	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-22	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-21	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-18	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-17	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-16	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-15	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-14	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-11	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-10	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-09	$25.32	$25.32	$25.32	$25.32	$23.27	0
2020-12-08	$25.32	$25.32	$25.32	$25.32	$23.27	1,226
2020-12-07	$25.20	$25.20	$25.20	$25.20	$23.16	0
2020-12-04	$25.20	$25.20	$25.20	$25.20	$23.16	0
2020-12-03	$25.20	$25.20	$25.20	$25.20	$23.16	0
2020-12-02	$25.20	$25.20	$25.20	$25.20	$23.16	0
2020-12-01	$25.20	$25.20	$25.20	$25.20	$23.16	300
2020-11-30	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-27	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-25	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-24	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-23	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-20	$23.20	$23.20	$23.20	$23.20	$21.32	1
2020-11-19	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-18	$23.20	$23.20	$23.20	$23.20	$21.32	2
2020-11-17	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-16	$23.20	$23.20	$23.20	$23.20	$21.32	1
2020-11-13	$23.20	$23.20	$23.20	$23.20	$21.32	50
2020-11-12	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-11	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-10	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-09	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-06	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-05	$23.20	$23.20	$23.20	$23.20	$21.32	50
2020-11-04	$23.20	$23.20	$23.20	$23.20	$21.32	1
2020-11-03	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-11-02	$23.20	$23.20	$23.20	$23.20	$21.32	0
2020-10-30	$23.14	$23.20	$23.14	$23.20	$21.32	2,800
2020-10-29	$23.57	$23.57	$23.57	$23.57	$21.66	0
2020-10-28	$23.57	$23.57	$23.57	$23.57	$21.66	0
2020-10-27	$23.57	$23.57	$23.57	$23.57	$21.66	0
2020-10-26	$23.57	$23.57	$23.57	$23.57	$21.66	171
2020-10-23	$23.10	$23.10	$23.10	$23.10	$21.23	50
2020-10-22	$23.10	$23.10	$23.10	$23.10	$21.23	0
2020-10-21	$23.10	$23.10	$23.10	$23.10	$21.23	0
2020-10-20	$23.10	$23.10	$23.10	$23.10	$21.23	0
2020-10-19	$23.10	$23.10	$23.10	$23.10	$21.23	0
2020-10-16	$23.10	$23.10	$23.10	$23.10	$21.23	121
2020-10-15	$24.29	$24.29	$24.29	$24.29	$22.32	90
2020-10-14	$24.29	$24.29	$24.29	$24.29	$22.32	0
2020-10-13	$24.29	$24.29	$24.29	$24.29	$22.32	86
2020-10-12	$24.29	$24.29	$24.29	$24.29	$22.32	25
2020-10-09	$24.29	$24.29	$24.29	$24.29	$22.32	12
2020-10-08	$24.29	$24.29	$24.29	$24.29	$22.32	1,012
2020-10-07	$23.04	$23.04	$23.04	$23.04	$21.17	0
2020-10-06	$23.04	$23.04	$23.04	$23.04	$21.17	0
2020-10-05	$23.04	$23.04	$23.04	$23.04	$21.17	10
2020-10-02	$23.04	$23.04	$23.04	$23.04	$21.17	0
2020-10-01	$23.04	$23.04	$23.04	$23.04	$21.17	10
2020-09-30	$23.04	$23.04	$23.04	$23.04	$21.17	700
2020-09-29	$22.53	$22.53	$22.53	$22.53	$20.71	0
2020-09-28	$22.53	$22.53	$22.53	$22.53	$20.71	0
2020-09-25	$22.53	$22.53	$22.53	$22.53	$20.71	0
2020-09-24	$22.53	$22.53	$22.53	$22.53	$20.71	239
2020-09-23	$24.38	$24.38	$24.38	$24.38	$22.41	2
2020-09-22	$24.38	$24.38	$24.38	$24.38	$22.41	0
2020-09-21	$24.38	$24.38	$24.38	$24.38	$22.41	30
2020-09-18	$24.38	$24.38	$24.38	$24.38	$22.41	0
2020-09-17	$24.38	$24.38	$24.38	$24.38	$22.41	27
2020-09-16	$24.38	$24.38	$24.38	$24.38	$22.41	2,025
2020-09-15	$24.25	$24.25	$24.25	$24.25	$22.29	140
2020-09-14	$24.25	$24.25	$24.25	$24.25	$22.29	0
2020-09-11	$24.25	$24.25	$24.25	$24.25	$22.29	125
2020-09-10	$25.02	$25.02	$25.02	$25.02	$22.99	470
2020-09-09	$23.91	$23.91	$23.91	$23.91	$21.97	600
2020-09-08	$26.40	$26.40	$26.40	$26.40	$24.26	70
2020-09-04	$26.40	$26.40	$26.40	$26.40	$24.26	0
2020-09-03	$26.40	$26.40	$26.40	$26.40	$24.26	38
2020-09-02	$26.40	$26.40	$26.40	$26.40	$23.87	31
2020-09-01	$26.40	$26.40	$26.40	$26.40	$23.87	10
2020-08-31	$26.40	$26.40	$26.40	$26.40	$23.87	300
2020-08-28	$26.50	$26.50	$26.50	$26.50	$23.96	0
2020-08-27	$26.50	$26.50	$26.50	$26.50	$23.96	200
2020-08-26	$26.80	$26.80	$26.80	$26.80	$24.23	210
2020-08-25	$26.80	$26.80	$26.80	$26.80	$24.23	50
2020-08-24	$26.80	$26.80	$26.80	$26.80	$24.23	1,402
2020-08-21	$26.50	$26.50	$26.50	$26.50	$23.96	31
2020-08-20	$26.50	$26.50	$26.50	$26.50	$23.96	2
2020-08-19	$26.50	$26.50	$26.50	$26.50	$23.96	701
2020-08-18	$27.01	$27.01	$27.01	$27.01	$24.42	0
2020-08-17	$27.01	$27.01	$27.01	$27.01	$24.42	0
2020-08-14	$27.01	$27.01	$27.01	$27.01	$24.42	0
2020-08-13	$27.01	$27.01	$27.01	$27.01	$24.42	0
2020-08-12	$27.01	$27.01	$27.01	$27.01	$24.42	1,000
2020-08-11	$26.70	$26.70	$26.70	$26.70	$24.14	136
2020-08-10	$25.36	$25.36	$25.36	$25.36	$22.92	0
2020-08-07	$25.36	$25.36	$25.36	$25.36	$22.92	0
2020-08-06	$25.56	$25.56	$25.36	$25.36	$22.92	630
2020-08-05	$26.49	$26.49	$26.49	$26.49	$23.94	8
2020-08-04	$26.49	$26.49	$26.49	$26.49	$23.94	427
2020-08-03	$26.73	$26.73	$25.91	$25.91	$23.42	495
2020-07-31	$25.66	$25.66	$25.66	$25.66	$23.20	600
2020-07-30	$26.00	$26.00	$26.00	$26.00	$23.50	341
2020-07-29	$25.00	$25.00	$25.00	$25.00	$22.60	5
2020-07-28	$25.00	$25.00	$25.00	$25.00	$22.60	121
2020-07-27	$25.36	$25.36	$25.36	$25.36	$22.93	200
2020-07-24	$24.73	$24.73	$24.73	$24.73	$22.36	1
2020-07-23	$24.73	$24.73	$24.73	$24.73	$22.36	339
2020-07-22	$24.76	$24.76	$24.76	$24.76	$22.38	0
2020-07-21	$24.76	$24.76	$24.76	$24.76	$22.38	738
2020-07-20	$25.30	$25.30	$25.00	$25.00	$22.60	602
2020-07-17	$25.72	$25.72	$25.72	$25.72	$23.25	121
2020-07-16	$25.63	$25.63	$25.63	$25.63	$23.17	0
2020-07-15	$25.63	$25.63	$25.63	$25.63	$23.17	73
2020-07-14	$25.63	$25.63	$25.63	$25.63	$23.17	412
2020-07-13	$25.53	$25.53	$25.53	$25.53	$23.08	43
2020-07-10	$25.53	$25.53	$25.53	$25.53	$23.08	87
2020-07-09	$25.53	$25.53	$25.53	$25.53	$23.08	1,162
2020-07-08	$26.14	$26.14	$26.14	$26.14	$23.63	2,143
2020-07-07	$24.96	$24.96	$24.96	$24.96	$22.56	0
2020-07-06	$24.96	$24.96	$24.96	$24.96	$22.56	19
2020-07-02	$24.96	$24.96	$24.96	$24.96	$22.56	0
2020-07-01	$24.96	$24.96	$24.96	$24.96	$22.56	76
2020-06-30	$24.96	$24.96	$24.96	$24.96	$22.56	295
2020-06-29	$26.05	$26.05	$26.05	$26.05	$23.55	3
2020-06-26	$26.05	$26.05	$26.05	$26.05	$23.55	1,005
2020-06-25	$26.20	$26.20	$26.20	$26.20	$23.69	0
2020-06-24	$26.20	$26.20	$26.20	$26.20	$23.69	118
2020-06-23	$27.20	$27.20	$27.20	$27.20	$24.59	1,857
2020-06-22	$27.10	$27.17	$26.62	$26.75	$24.18	3,660
2020-06-19	$27.79	$27.79	$27.79	$27.79	$25.12	100
2020-06-18	$27.60	$27.60	$27.00	$27.00	$24.41	584
2020-06-17	$26.97	$26.97	$26.97	$26.97	$24.38	0
2020-06-16	$26.97	$26.97	$26.97	$26.97	$24.38	14
2020-06-15	$26.97	$26.97	$26.97	$26.97	$24.38	6,070
2020-06-12	$26.97	$26.97	$26.97	$26.97	$24.38	0
2020-06-11	$26.97	$26.97	$26.97	$26.97	$24.38	5
2020-06-10	$26.97	$26.97	$26.97	$26.97	$24.38	0
2020-06-09	$26.97	$26.97	$26.97	$26.97	$24.38	1,000
2020-06-08	$27.17	$27.17	$27.17	$27.17	$24.56	851
2020-06-05	$27.57	$27.57	$27.57	$27.57	$24.92	945
2020-06-04	$26.15	$26.27	$26.15	$26.27	$23.75	409
2020-06-03	$27.07	$27.07	$27.07	$27.07	$24.47	95
2020-06-02	$27.22	$27.22	$27.07	$27.07	$24.47	5,105
2020-06-01	$25.81	$26.60	$25.81	$26.60	$24.05	1,732
2020-05-29	$24.56	$24.56	$24.56	$24.56	$22.20	300
2020-05-28	$25.70	$25.70	$25.30	$25.30	$22.87	700
2020-05-27	$25.97	$25.97	$25.77	$25.77	$23.30	913
2020-05-26	$26.57	$26.57	$26.57	$26.57	$24.02	600
2020-05-22	$26.00	$26.00	$26.00	$26.00	$23.50	170
2020-05-21	$27.30	$27.30	$27.30	$27.30	$24.68	507
2020-05-20	$28.50	$28.50	$28.50	$28.50	$25.76	660
2020-05-19	$29.35	$29.35	$29.35	$29.35	$26.53	0
2020-05-18	$29.35	$29.35	$29.35	$29.35	$26.53	62
2020-05-15	$28.25	$28.25	$28.25	$28.25	$25.54	33
2020-05-14	$29.35	$29.35	$29.35	$29.35	$25.54	0
2020-05-13	$29.35	$29.35	$29.35	$29.35	$25.54	1
2020-05-12	$29.35	$29.35	$29.35	$29.35	$25.54	24,200
2020-05-11	$29.96	$29.96	$29.96	$29.96	$26.07	0
2020-05-08	$29.96	$29.96	$29.96	$29.96	$26.07	0
2020-05-07	$29.96	$29.96	$29.96	$29.96	$26.07	0
2020-05-06	$29.96	$29.96	$29.96	$29.96	$26.07	0
2020-05-05	$29.96	$29.96	$29.96	$29.96	$26.07	0
2020-05-04	$29.96	$29.96	$29.96	$29.96	$26.07	400
2020-05-01	$28.94	$28.94	$28.94	$28.94	$25.18	0
2020-04-30	$28.94	$28.94	$28.94	$28.94	$25.18	1,750
2020-04-29	$29.80	$29.80	$29.80	$29.80	$25.93	0
2020-04-28	$29.80	$29.80	$29.80	$29.80	$25.93	0
2020-04-27	$29.80	$29.80	$29.80	$29.80	$25.93	100
2020-04-24	$30.15	$30.15	$30.15	$30.15	$26.24	0
2020-04-23	$30.15	$30.15	$30.15	$30.15	$26.24	121
2020-04-22	$30.00	$30.00	$30.00	$30.00	$26.11	0
2020-04-21	$30.00	$30.00	$30.00	$30.00	$26.11	0
2020-04-20	$29.70	$30.00	$29.70	$30.00	$26.11	248
2020-04-17	$30.09	$30.09	$30.09	$30.09	$26.19	0
2020-04-16	$30.09	$30.09	$30.09	$30.09	$26.19	0
2020-04-15	$30.09	$30.09	$30.09	$30.09	$26.19	54
2020-04-14	$30.09	$30.09	$30.09	$30.09	$26.19	11
2020-04-13	$29.96	$30.09	$29.96	$30.09	$26.19	355
2020-04-09	$26.75	$26.75	$26.75	$26.75	$23.28	4
2020-04-08	$26.75	$26.75	$26.75	$26.75	$23.28	0
2020-04-07	$26.75	$26.75	$26.75	$26.75	$23.28	0
2020-04-06	$26.75	$26.75	$26.75	$26.75	$23.28	0
2020-04-03	$26.75	$26.75	$26.75	$26.75	$23.28	108
2020-04-02	$26.50	$26.50	$26.50	$26.50	$23.06	110
2020-04-01	$26.04	$26.99	$26.04	$26.99	$23.49	225
2020-03-31	$25.90	$27.79	$25.90	$27.79	$24.18	3,458
2020-03-30	$25.22	$25.22	$24.40	$24.40	$21.23	200
2020-03-27	$21.90	$21.90	$21.90	$21.90	$19.06	50
2020-03-26	$21.90	$21.90	$21.90	$21.90	$19.06	79
2020-03-25	$29.37	$29.37	$29.37	$29.37	$25.55	184,400
2020-03-24	$29.37	$29.37	$29.37	$29.37	$25.55	20,401
2020-03-23	$21.90	$21.90	$21.90	$21.90	$19.06	200
2020-03-20	$29.37	$29.37	$29.37	$29.37	$25.55	0
2020-03-19	$29.37	$29.37	$29.37	$29.37	$25.55	0
2020-03-18	$29.37	$29.37	$29.37	$29.37	$25.55	4
2020-03-17	$29.37	$29.37	$29.37	$29.37	$25.55	825
2020-03-16	$31.92	$31.92	$31.92	$31.92	$27.78	0
2020-03-13	$31.92	$31.92	$31.92	$31.92	$27.78	0
2020-03-12	$31.92	$31.92	$31.92	$31.92	$27.78	1,230
2020-03-11	$35.30	$35.30	$35.30	$35.30	$30.72	0
2020-03-10	$35.30	$35.30	$35.30	$35.30	$30.72	0
2020-03-09	$35.30	$35.30	$35.30	$35.30	$30.72	0
2020-03-06	$35.30	$35.30	$35.30	$35.30	$30.72	35
2020-03-05	$35.30	$35.30	$35.30	$35.30	$30.72	207
2020-03-04	$34.46	$34.46	$34.46	$34.46	$29.99	50
2020-03-03	$34.46	$34.46	$34.46	$34.46	$29.99	108
2020-03-02	$34.75	$34.75	$34.39	$34.39	$29.93	2,500
2020-02-28	$34.08	$34.08	$34.08	$34.08	$29.66	0
2020-02-27	$34.13	$34.13	$34.08	$34.08	$29.66	2,275
2020-02-26	$34.11	$34.11	$34.11	$34.11	$29.68	2
2020-02-25	$34.11	$34.11	$34.11	$34.11	$29.68	0
2020-02-24	$34.11	$34.11	$34.11	$34.11	$29.68	0
2020-02-21	$34.11	$34.11	$34.11	$34.11	$29.68	40
2020-02-20	$34.11	$34.11	$34.11	$34.11	$29.68	0
2020-02-19	$34.11	$34.11	$34.11	$34.11	$29.68	0
2020-02-18	$34.11	$34.11	$34.11	$34.11	$29.68	50
2020-02-14	$34.11	$34.11	$34.11	$34.11	$29.68	0
2020-02-13	$34.11	$34.11	$34.11	$34.11	$29.68	0
2020-02-12	$34.11	$34.11	$34.11	$34.11	$29.68	57
2020-02-11	$34.11	$34.11	$34.11	$34.11	$29.68	0
2020-02-10	$34.11	$34.11	$34.11	$34.11	$29.68	0
2020-02-07	$34.11	$34.11	$34.11	$34.11	$29.68	0
2020-02-06	$34.11	$34.11	$34.11	$34.11	$29.68	40
2020-02-04	$34.11	$34.11	$34.11	$34.11	$29.68	0
2020-02-03	$35.17	$35.17	$34.11	$34.11	$29.68	16,431
2020-01-31	$34.94	$34.94	$34.94	$34.94	$30.40	700
2020-01-29	$34.43	$34.43	$34.43	$34.43	$29.96	0
2020-01-28	$34.91	$34.91	$34.43	$34.43	$29.96	200
2020-01-27	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-24	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-23	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-22	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-21	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-17	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-16	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-15	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-14	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-13	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-10	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-09	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-08	$35.20	$35.20	$35.20	$35.20	$30.63	3
2020-01-07	$35.20	$35.20	$35.20	$35.20	$30.63	0
2020-01-06	$35.20	$35.20	$35.20	$35.20	$30.63	61,540
2020-01-03	$35.20	$35.20	$35.20	$35.20	$30.63	65,000
2020-01-02	$35.20	$35.20	$35.20	$35.20	$30.63	0
2019-12-31	$35.20	$35.20	$35.20	$35.20	$30.63	400
2019-12-30	$35.69	$35.69	$35.69	$35.69	$31.06	940
2019-12-27	$35.14	$35.14	$35.14	$35.14	$30.58	0
2019-12-26	$35.14	$35.14	$35.14	$35.14	$30.58	0
2019-12-24	$35.14	$35.14	$35.14	$35.14	$30.58	0
2019-12-23	$35.14	$35.14	$35.14	$35.14	$30.58	0
2019-12-20	$35.14	$35.14	$35.14	$35.14	$30.58	0
2019-12-19	$35.14	$35.14	$35.14	$35.14	$30.58	5
2019-12-18	$35.14	$35.14	$35.14	$35.14	$30.58	0
2019-12-17	$35.14	$35.14	$35.14	$35.14	$30.58	0
2019-12-16	$35.14	$35.14	$35.14	$35.14	$30.58	23
2019-12-13	$35.21	$35.21	$35.14	$35.14	$30.58	1,205
2019-12-12	$33.64	$33.64	$33.64	$33.64	$29.27	0
2019-12-11	$33.64	$33.64	$33.64	$33.64	$29.27	0
2019-12-10	$33.64	$33.64	$33.64	$33.64	$29.27	0
2019-12-09	$33.64	$33.64	$33.64	$33.64	$29.27	219
2019-12-06	$33.98	$33.98	$33.98	$33.98	$29.56	30
2019-12-05	$33.98	$33.98	$33.98	$33.98	$29.56	219
2019-12-04	$33.29	$33.85	$33.29	$33.85	$29.46	810
2019-12-03	$34.00	$34.00	$34.00	$34.00	$29.59	0
2019-12-02	$34.00	$34.00	$34.00	$34.00	$29.59	500
2019-11-29	$34.00	$34.00	$34.00	$34.00	$29.59	70
2019-11-27	$34.00	$34.00	$34.00	$34.00	$29.59	145,790
2019-11-26	$34.27	$34.27	$34.27	$34.27	$29.82	0
2019-11-25	$34.27	$34.27	$34.27	$34.27	$29.82	0
2019-11-22	$34.27	$34.27	$34.27	$34.27	$29.82	0
2019-11-21	$34.27	$34.27	$34.27	$34.27	$29.82	0
2019-11-20	$34.27	$34.27	$34.27	$34.27	$29.82	0
2019-11-19	$34.27	$34.27	$34.27	$34.27	$29.82	32
2019-11-18	$34.27	$34.27	$34.27	$34.27	$29.82	0
2019-11-15	$34.27	$34.27	$34.27	$34.27	$29.82	1,093
2019-11-14	$35.57	$35.57	$35.57	$35.57	$30.95	6,300
2019-11-13	$36.00	$36.00	$36.00	$36.00	$31.33	4,400
2019-11-12	$36.00	$36.00	$36.00	$36.00	$31.33	52
2019-11-11	$36.00	$36.00	$36.00	$36.00	$31.33	24
2019-11-08	$36.00	$36.00	$36.00	$36.00	$31.33	0
2019-11-07	$36.00	$36.00	$36.00	$36.00	$31.33	0
2019-11-06	$36.00	$36.00	$36.00	$36.00	$31.33	0
2019-11-05	$36.00	$36.00	$36.00	$36.00	$31.33	0
2019-11-04	$36.00	$36.00	$36.00	$36.00	$31.33	0
2019-11-01	$36.03	$36.03	$35.70	$36.00	$31.33	1,400
2019-10-31	$35.30	$35.30	$35.30	$35.30	$30.72	3,816
2019-10-30	$35.14	$35.14	$35.14	$35.14	$30.58	0
2019-10-29	$35.14	$35.14	$35.14	$35.14	$30.58	323
2019-10-28	$34.41	$34.41	$34.41	$34.41	$29.94	69
2019-10-25	$34.41	$34.41	$34.41	$34.41	$29.94	25
2019-10-24	$34.41	$34.41	$34.41	$34.41	$29.94	79
2019-10-23	$34.41	$34.41	$34.41	$34.41	$29.94	13
2019-10-22	$34.41	$34.41	$34.41	$34.41	$29.94	0
2019-10-21	$34.41	$34.41	$34.41	$34.41	$29.94	1
2019-10-18	$34.41	$34.41	$34.41	$34.41	$29.94	0
2019-10-17	$34.41	$34.41	$34.41	$34.41	$29.94	0
2019-10-16	$34.41	$34.41	$34.41	$34.41	$29.94	0
2019-10-15	$34.41	$34.41	$34.41	$34.41	$29.94	0
2019-10-14	$34.41	$34.41	$34.41	$34.41	$29.94	0
2019-10-11	$34.41	$34.41	$34.41	$34.41	$29.94	10
2019-10-10	$34.41	$34.41	$34.41	$34.41	$29.94	44
2019-10-09	$34.41	$34.41	$34.41	$34.41	$29.94	5
2019-10-08	$34.41	$34.41	$34.41	$34.41	$29.94	0
2019-10-07	$34.41	$34.41	$34.41	$34.41	$29.94	0
2019-10-04	$34.41	$34.41	$34.41	$34.41	$29.94	0
2019-10-03	$34.41	$34.41	$34.41	$34.41	$29.94	200
2019-10-02	$33.05	$33.05	$33.05	$33.05	$28.76	800
2019-10-01	$33.79	$33.79	$33.79	$33.79	$29.40	4,800
2019-09-30	$33.65	$33.65	$33.65	$33.65	$29.28	470
2019-09-27	$33.24	$33.24	$33.24	$33.24	$28.93	0
2019-09-26	$33.24	$33.24	$33.24	$33.24	$28.93	0
2019-09-25	$33.24	$33.24	$33.24	$33.24	$28.93	0
2019-09-24	$33.24	$33.24	$33.24	$33.24	$28.93	0
2019-09-23	$33.24	$33.24	$33.24	$33.24	$28.93	0
2019-09-20	$33.66	$33.66	$33.24	$33.24	$28.93	200
2019-09-19	$32.70	$32.70	$32.70	$32.70	$28.45	24
2019-09-18	$32.70	$32.70	$32.70	$32.70	$28.45	0
2019-09-17	$32.70	$32.70	$32.70	$32.70	$28.45	0
2019-09-16	$32.70	$32.70	$32.70	$32.70	$28.45	0
2019-09-13	$32.70	$32.70	$32.70	$32.70	$28.45	0
2019-09-12	$32.70	$32.70	$32.70	$32.70	$28.45	0
2019-09-11	$32.70	$32.70	$32.70	$32.70	$28.45	23
2019-09-10	$32.70	$32.70	$32.70	$32.70	$28.45	20
2019-09-09	$32.70	$32.70	$32.70	$32.70	$28.45	0
2019-09-06	$32.70	$32.70	$32.70	$32.70	$28.45	33
2019-09-05	$32.70	$32.70	$32.70	$32.70	$28.45	0
2019-09-04	$32.70	$32.70	$32.70	$32.70	$28.45	0
2019-09-03	$33.11	$33.11	$32.70	$32.70	$28.45	5,580
2019-08-30	$32.99	$32.99	$32.99	$32.99	$28.71	500
2019-08-29	$34.60	$34.60	$34.60	$34.60	$30.10	55
2019-08-28	$34.60	$34.60	$34.60	$34.60	$29.77	0
2019-08-27	$34.60	$34.60	$34.60	$34.60	$29.77	500
2019-08-26	$34.00	$34.00	$34.00	$34.00	$29.26	0
2019-08-23	$34.00	$34.00	$34.00	$34.00	$29.26	0
2019-08-22	$34.00	$34.00	$34.00	$34.00	$29.26	0
2019-08-21	$34.00	$34.00	$34.00	$34.00	$29.26	3
2019-08-20	$34.00	$34.00	$34.00	$34.00	$29.26	0
2019-08-19	$34.00	$34.00	$34.00	$34.00	$29.26	0
2019-08-15	$34.00	$34.00	$34.00	$34.00	$29.26	61
2019-08-14	$34.00	$34.00	$34.00	$34.00	$29.26	240
2019-08-13	$36.87	$36.87	$36.87	$36.87	$31.73	100
2019-08-12	$36.87	$36.87	$36.87	$36.87	$31.73	104
2019-08-09	$36.87	$36.87	$36.87	$36.87	$31.73	200
2019-08-08	$36.87	$36.87	$36.87	$36.87	$31.73	199
2019-08-07	$36.41	$36.41	$36.41	$36.41	$31.34	134
2019-08-06	$36.41	$36.41	$36.41	$36.41	$31.34	210
2019-08-05	$36.96	$36.96	$36.96	$36.96	$31.81	200
2019-08-02	$36.96	$36.96	$36.96	$36.96	$31.81	200
2019-08-01	$36.96	$36.96	$36.96	$36.96	$31.81	158
2019-07-31	$38.50	$38.50	$38.41	$38.41	$33.06	500
2019-07-30	$41.26	$41.26	$41.26	$41.26	$35.51	10
2019-07-29	$41.26	$41.26	$41.26	$41.26	$35.51	100
2019-07-26	$41.26	$41.26	$41.26	$41.26	$35.51	0
2019-07-25	$41.26	$41.26	$41.26	$41.26	$35.51	0
2019-07-24	$41.26	$41.26	$41.26	$41.26	$35.51	0
2019-07-23	$41.26	$41.26	$41.26	$41.26	$35.51	0
2019-07-22	$41.26	$41.26	$41.26	$41.26	$35.51	0
2019-07-19	$41.26	$41.26	$41.26	$41.26	$35.51	0
2019-07-18	$41.26	$41.26	$41.26	$41.26	$35.51	13
2019-07-17	$41.26	$41.26	$41.26	$41.26	$35.51	0
2019-07-16	$41.26	$41.26	$41.26	$41.26	$35.51	300
2019-07-15	$41.26	$41.26	$41.26	$41.26	$35.51	100
2019-07-12	$41.26	$41.26	$41.26	$41.26	$35.51	0
2019-07-11	$41.26	$41.26	$41.26	$41.26	$35.51	0
2019-07-10	$41.26	$41.26	$41.26	$41.26	$35.51	165
2019-07-09	$41.00	$41.00	$41.00	$41.00	$35.29	0
2019-07-08	$41.00	$41.00	$41.00	$41.00	$35.29	1,328
2019-07-05	$41.47	$41.47	$41.47	$41.47	$35.69	0
2019-07-03	$41.47	$41.47	$41.47	$41.47	$35.69	0
2019-07-02	$41.41	$41.47	$41.41	$41.47	$35.69	1,275
2019-07-01	$41.10	$41.10	$41.10	$41.10	$35.37	0
2019-06-28	$41.10	$41.10	$41.10	$41.10	$35.37	0
2019-06-27	$41.10	$41.10	$41.10	$41.10	$35.37	0
2019-06-26	$41.10	$41.10	$41.10	$41.10	$35.37	500
2019-06-25	$41.10	$41.10	$41.10	$41.10	$35.37	0
2019-06-24	$41.10	$41.10	$41.10	$41.10	$35.37	0
2019-06-21	$41.10	$41.10	$41.10	$41.10	$35.37	0
2019-06-20	$41.10	$41.10	$41.10	$41.10	$35.37	225
2019-06-19	$40.86	$40.87	$40.86	$40.87	$35.17	4,240
2019-06-18	$40.50	$40.50	$40.50	$40.50	$34.86	125
2019-06-17	$40.65	$40.65	$40.65	$40.65	$34.98	0
2019-06-14	$40.65	$40.65	$40.65	$40.65	$34.98	0
2019-06-13	$40.65	$40.65	$40.65	$40.65	$34.98	0
2019-06-12	$40.65	$40.65	$40.65	$40.65	$34.98	0
2019-06-11	$41.09	$41.09	$40.60	$40.65	$34.98	1,135
2019-06-07	$40.31	$40.31	$40.31	$40.31	$34.69	2,355
2019-06-06	$39.66	$39.79	$39.66	$39.79	$34.24	1,690
2019-06-05	$40.15	$40.15	$40.15	$40.15	$34.55	234
2019-06-03	$38.98	$38.98	$38.98	$38.98	$33.55	850
2019-05-31	$38.45	$38.45	$38.45	$38.45	$33.09	10
2019-05-30	$38.45	$38.45	$38.45	$38.45	$33.09	692
2019-05-29	$39.22	$39.22	$39.22	$39.22	$33.75	0
2019-05-28	$39.22	$39.22	$39.22	$39.22	$33.75	44
2019-05-24	$39.22	$39.22	$39.22	$39.22	$33.75	0
2019-05-23	$39.06	$39.26	$39.06	$39.22	$33.75	3,050
2019-05-22	$40.44	$40.44	$40.44	$40.44	$34.80	0
2019-05-21	$40.44	$40.44	$40.44	$40.44	$34.80	0
2019-05-20	$40.44	$40.44	$40.44	$40.44	$34.80	0
2019-05-17	$40.44	$40.44	$40.44	$40.44	$34.80	0
2019-05-16	$40.44	$40.44	$40.44	$40.44	$33.91	0
2019-05-15	$40.44	$40.44	$40.44	$40.44	$33.91	0
2019-05-14	$40.44	$40.44	$40.44	$40.44	$33.91	0
2019-05-13	$40.44	$40.44	$40.44	$40.44	$33.91	0
2019-05-10	$40.44	$40.44	$40.44	$40.44	$33.91	300
2019-05-09	$39.94	$39.94	$39.94	$39.94	$33.49	235
2019-05-08	$40.24	$40.24	$40.24	$40.24	$33.74	100
2019-05-07	$40.05	$40.05	$40.05	$40.05	$33.58	49,500
2019-05-06	$40.05	$40.05	$40.05	$40.05	$33.58	100
2019-05-03	$40.58	$40.58	$40.58	$40.58	$34.03	0
2019-05-02	$40.58	$40.58	$40.58	$40.58	$34.03	0
2019-05-01	$40.58	$40.58	$40.58	$40.58	$34.03	290
2019-04-30	$40.26	$40.26	$40.26	$40.26	$33.76	0
2019-04-29	$40.26	$40.26	$40.26	$40.26	$33.76	0
2019-04-25	$39.96	$40.26	$39.96	$40.26	$33.76	1,005
2019-04-24	$39.90	$39.90	$39.90	$39.90	$33.45	400
2019-04-23	$39.70	$39.80	$39.70	$39.80	$33.37	1,315
2019-04-22	$40.69	$40.69	$40.69	$40.69	$34.12	0
2019-04-18	$40.69	$40.69	$40.69	$40.69	$34.12	22
2019-04-17	$40.69	$40.69	$40.69	$40.69	$34.12	47
2019-04-15	$40.69	$40.69	$40.69	$40.69	$34.12	0
2019-04-12	$40.69	$40.69	$40.69	$40.69	$34.12	0
2019-04-11	$39.83	$40.69	$39.83	$40.69	$34.12	297
2019-04-10	$40.39	$40.39	$40.39	$40.39	$33.87	0
2019-04-09	$40.39	$40.39	$40.39	$40.39	$33.87	0
2019-04-08	$40.39	$40.39	$40.39	$40.39	$33.87	200
2019-04-05	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-04-04	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-04-03	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-04-02	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-04-01	$41.62	$41.62	$41.15	$41.15	$34.51	1,010
2019-03-29	$40.40	$40.40	$40.40	$40.40	$33.88	1,660
2019-03-28	$41.28	$41.28	$41.28	$41.28	$34.62	0
2019-03-27	$41.28	$41.28	$41.28	$41.28	$34.62	0
2019-03-26	$41.28	$41.28	$41.28	$41.28	$34.62	0
2019-03-25	$41.28	$41.28	$41.28	$41.28	$34.62	0
2019-03-22	$41.28	$41.28	$41.28	$41.28	$34.62	0
2019-03-21	$41.28	$41.28	$41.28	$41.28	$34.62	0
2019-03-20	$41.28	$41.28	$41.28	$41.28	$34.62	0
2019-03-19	$41.28	$41.28	$41.28	$41.28	$34.62	294
2019-03-18	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-03-15	$41.15	$41.15	$41.15	$41.15	$34.51	13
2019-03-14	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-03-13	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-03-12	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-03-11	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-03-08	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-03-07	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-03-06	$41.15	$41.15	$41.15	$41.15	$34.51	0
2019-03-05	$41.15	$41.15	$41.15	$41.15	$34.51	657
2019-03-04	$42.14	$42.14	$42.14	$42.14	$35.34	0
2019-03-01	$42.14	$42.14	$42.14	$42.14	$35.34	0
2019-02-28	$42.14	$42.14	$42.14	$42.14	$35.34	0
2019-02-27	$42.14	$42.14	$42.14	$42.14	$35.34	0
2019-02-26	$42.14	$42.14	$42.14	$42.14	$35.34	0
2019-02-20	$42.14	$42.14	$42.14	$42.14	$35.34	3,300
2019-02-15	$39.90	$40.10	$39.90	$40.10	$33.63	1,213
2019-02-14	$39.59	$39.59	$39.59	$39.59	$33.20	20
2019-02-13	$39.63	$39.63	$39.59	$39.59	$33.20	1,700
2019-02-12	$39.90	$39.90	$39.90	$39.90	$33.46	100
2019-02-11	$40.25	$40.25	$40.25	$40.25	$33.75	0
2019-02-08	$40.25	$40.25	$40.25	$40.25	$33.75	0
2019-02-07	$40.25	$40.25	$40.25	$40.25	$33.75	92
2019-02-06	$40.25	$40.25	$40.25	$40.25	$33.75	0
2019-02-05	$40.25	$40.25	$40.25	$40.25	$33.75	6
2019-02-04	$40.25	$40.25	$40.25	$40.25	$33.75	0
2019-02-01	$40.25	$40.25	$40.25	$40.25	$33.75	400
2019-01-31	$39.70	$39.70	$39.70	$39.70	$33.29	1,921
2019-01-30	$39.75	$39.75	$39.75	$39.75	$33.33	0
2019-01-29	$39.75	$39.75	$39.75	$39.75	$33.33	0
2019-01-28	$39.75	$39.75	$39.75	$39.75	$33.33	0
2019-01-25	$39.75	$39.75	$39.75	$39.75	$33.33	0
2019-01-24	$39.75	$39.75	$39.75	$39.75	$33.33	0
2019-01-23	$39.45	$39.97	$39.45	$39.75	$33.33	812
2019-01-18	$38.81	$38.81	$38.81	$38.81	$32.54	0
2019-01-17	$38.81	$38.81	$38.81	$38.81	$32.54	11
2019-01-16	$38.81	$38.81	$38.81	$38.81	$32.54	0
2019-01-15	$38.81	$38.81	$38.81	$38.81	$32.54	0
2019-01-14	$38.81	$38.81	$38.81	$38.81	$32.54	0
2019-01-11	$38.81	$38.81	$38.81	$38.81	$32.54	86
2019-01-10	$38.81	$38.81	$38.81	$38.81	$32.54	118
2019-01-09	$37.60	$37.60	$37.60	$37.60	$31.53	75
2019-01-08	$37.60	$37.60	$37.60	$37.60	$31.53	0
2019-01-07	$37.60	$37.60	$37.60	$37.60	$31.53	0
2019-01-04	$37.60	$37.60	$37.60	$37.60	$31.53	0
2019-01-03	$37.60	$37.60	$37.60	$37.60	$31.53	100
2018-12-31	$37.60	$37.60	$37.60	$37.60	$31.53	3,001
2018-12-27	$38.75	$38.75	$38.75	$38.75	$32.49	700
2018-12-26	$37.66	$37.66	$37.66	$37.66	$31.58	0
2018-12-24	$37.66	$37.66	$37.66	$37.66	$31.58	40
2018-12-21	$37.66	$37.66	$37.66	$37.66	$31.58	0
2018-12-20	$37.66	$37.66	$37.66	$37.66	$31.58	400
2018-12-18	$37.98	$37.98	$37.98	$37.98	$31.85	0
2018-12-14	$37.98	$37.98	$37.98	$37.98	$31.85	0
2018-12-13	$37.98	$37.98	$37.98	$37.98	$31.85	0
2018-12-12	$37.98	$37.98	$37.98	$37.98	$31.85	70
2018-12-11	$37.98	$37.98	$37.98	$37.98	$31.85	0
2018-12-10	$37.98	$37.98	$37.98	$37.98	$31.85	0
2018-12-07	$37.98	$37.98	$37.98	$37.98	$31.85	1,200
2018-12-06	$37.38	$37.38	$37.38	$37.38	$31.34	11
2018-12-04	$37.38	$37.38	$37.38	$37.38	$31.34	910
2018-12-03	$37.62	$37.62	$37.62	$37.62	$31.55	900
2018-11-30	$38.91	$38.91	$38.91	$38.91	$32.63	0
2018-11-29	$38.91	$38.91	$38.91	$38.91	$32.63	0
2018-11-28	$38.91	$38.91	$38.91	$38.91	$32.63	1,020
2018-11-27	$37.55	$37.55	$37.55	$37.55	$31.49	0
2018-11-26	$37.55	$37.55	$37.55	$37.55	$31.49	0
2018-11-23	$37.55	$37.55	$37.55	$37.55	$31.49	700
2018-11-21	$37.68	$37.68	$37.68	$37.68	$31.60	0
2018-11-20	$37.68	$37.68	$37.68	$37.68	$31.60	0
2018-11-19	$37.68	$37.68	$37.68	$37.68	$31.60	0
2018-11-16	$37.68	$37.68	$37.68	$37.68	$31.60	0
2018-11-15	$37.68	$37.68	$37.68	$37.68	$31.60	35
2018-11-14	$37.68	$37.68	$37.68	$37.68	$31.60	0
2018-11-13	$37.68	$37.68	$37.68	$37.68	$31.60	0
2018-11-12	$37.68	$37.68	$37.68	$37.68	$31.60	55
2018-11-09	$37.68	$37.68	$37.68	$37.68	$31.60	0
2018-11-08	$37.68	$37.68	$37.68	$37.68	$31.60	0
2018-11-07	$37.68	$37.68	$37.68	$37.68	$31.60	165
2018-11-06	$36.21	$36.21	$36.21	$36.21	$30.36	200
2018-11-05	$38.40	$38.40	$38.40	$38.40	$32.20	82
2018-11-02	$38.40	$38.40	$38.40	$38.40	$32.20	0
2018-11-01	$37.56	$38.40	$37.56	$38.40	$32.20	2,200
2018-10-31	$36.47	$36.47	$36.47	$36.47	$30.58	0
2018-10-30	$36.47	$36.47	$36.47	$36.47	$30.58	600
2018-10-29	$38.85	$38.85	$38.85	$38.85	$32.58	0
2018-10-26	$38.85	$38.85	$38.85	$38.85	$32.58	0
2018-10-25	$38.85	$38.85	$38.85	$38.85	$32.58	95
2018-10-24	$38.85	$38.85	$38.85	$38.85	$32.58	2
2018-10-23	$38.85	$38.85	$38.85	$38.85	$32.58	34
2018-10-22	$38.85	$38.85	$38.85	$38.85	$32.58	0
2018-10-19	$38.85	$38.85	$38.85	$38.85	$32.58	0
2018-10-18	$38.85	$38.85	$38.85	$38.85	$32.58	0
2018-10-17	$38.85	$38.85	$38.85	$38.85	$32.58	100
2018-10-16	$38.72	$38.72	$38.52	$38.72	$32.47	1,700
2018-10-15	$39.87	$39.87	$39.87	$39.87	$33.43	0
2018-10-12	$39.87	$39.87	$39.87	$39.87	$33.43	0
2018-10-11	$39.87	$39.87	$39.87	$39.87	$33.43	1,100
2018-10-10	$38.43	$38.43	$38.43	$38.43	$32.23	0
2018-10-09	$38.43	$38.43	$38.43	$38.43	$32.23	200
2018-10-08	$39.90	$39.90	$39.90	$39.90	$33.46	0
2018-10-05	$39.90	$39.90	$39.90	$39.90	$33.46	30
2018-10-04	$39.90	$39.90	$39.90	$39.90	$33.46	0
2018-10-03	$39.90	$39.90	$39.90	$39.90	$33.46	0
2018-10-02	$39.90	$39.90	$39.90	$39.90	$33.46	200
2018-10-01	$40.22	$40.22	$40.22	$40.22	$33.73	630
2018-09-28	$39.15	$39.15	$39.15	$39.15	$32.83	2,800
2018-09-27	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-26	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-25	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-24	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-21	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-20	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-19	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-18	$36.98	$36.98	$36.98	$36.98	$31.01	30
2018-09-17	$36.98	$36.98	$36.98	$36.98	$31.01	40
2018-09-14	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-13	$36.98	$36.98	$36.98	$36.98	$31.01	56
2018-09-12	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-11	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-10	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-07	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-06	$36.98	$36.98	$36.98	$36.98	$31.01	11
2018-09-05	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-09-04	$36.98	$36.98	$36.98	$36.98	$31.01	0
2018-08-31	$36.98	$36.98	$35.76	$36.98	$31.01	4,175
2018-08-30	$37.29	$37.29	$37.29	$37.29	$31.27	8,400
2018-08-29	$37.40	$37.40	$37.40	$37.40	$31.36	3,700
2018-08-28	$36.71	$36.71	$36.71	$36.71	$30.78	0
2018-08-27	$36.71	$36.71	$36.71	$36.71	$30.78	100
2018-08-24	$36.76	$36.76	$36.76	$36.76	$30.82	225
2018-08-23	$37.52	$37.52	$37.52	$37.52	$31.14	0
2018-08-22	$37.52	$37.52	$37.52	$37.52	$31.14	200
2018-08-21	$37.44	$37.44	$37.44	$37.44	$31.07	0
2018-08-20	$37.44	$37.44	$37.44	$37.44	$31.07	300
2018-08-17	$37.38	$37.38	$37.38	$37.38	$31.02	45
2018-08-16	$37.38	$37.38	$37.38	$37.38	$31.02	0
2018-08-15	$37.38	$37.38	$37.38	$37.38	$31.02	43
2018-08-14	$37.38	$37.38	$37.38	$37.38	$31.02	0
2018-08-13	$37.38	$37.38	$37.38	$37.38	$31.02	0
2018-08-10	$37.38	$37.38	$37.38	$37.38	$31.02	0
2018-08-09	$37.38	$37.38	$37.38	$37.38	$31.02	34
2018-08-08	$37.38	$37.38	$37.38	$37.38	$31.02	0
2018-08-07	$37.38	$37.38	$37.38	$37.38	$31.02	500
2018-08-06	$37.24	$37.24	$37.24	$37.24	$30.91	100
2018-08-03	$37.07	$37.07	$37.07	$37.07	$30.76	30
2018-08-02	$37.07	$37.07	$37.07	$37.07	$30.76	200
2018-08-01	$38.77	$38.77	$38.77	$38.77	$32.18	5
2018-07-31	$38.77	$38.77	$38.77	$38.77	$32.18	0
2018-07-30	$38.77	$38.77	$38.77	$38.77	$32.18	0
2018-07-27	$38.77	$38.77	$38.77	$38.77	$32.18	0
2018-07-26	$38.77	$38.77	$38.77	$38.77	$32.18	0
2018-07-25	$38.77	$38.77	$38.77	$38.77	$32.18	0
2018-07-24	$38.77	$38.77	$38.77	$38.77	$32.18	0
2018-07-23	$38.77	$38.77	$38.77	$38.77	$32.18	300
2018-07-20	$38.73	$38.73	$38.73	$38.73	$32.14	255
2018-07-19	$38.36	$38.36	$38.36	$38.36	$31.83	25
2018-07-18	$38.36	$38.36	$38.36	$38.36	$31.83	0
2018-07-17	$38.36	$38.36	$38.36	$38.36	$31.83	0
2018-07-16	$38.36	$38.36	$38.36	$38.36	$31.83	70
2018-07-13	$38.36	$38.36	$38.36	$38.36	$31.83	0
2018-07-12	$38.36	$38.36	$38.36	$38.36	$31.83	30
2018-07-11	$38.36	$38.36	$38.36	$38.36	$31.83	0
2018-07-10	$38.36	$38.36	$38.36	$38.36	$31.83	0
2018-07-09	$38.36	$38.36	$38.36	$38.36	$31.83	0
2018-07-06	$38.36	$38.36	$38.36	$38.36	$31.83	10
2018-07-05	$38.36	$38.36	$38.36	$38.36	$31.83	1,728
2018-07-03	$36.11	$36.11	$36.11	$36.11	$29.97	0
2018-07-02	$36.11	$36.11	$36.11	$36.11	$29.97	1,700
2018-06-29	$37.09	$37.09	$37.09	$37.09	$30.78	820
2018-06-28	$37.37	$37.37	$37.37	$37.37	$31.01	1,630
2018-06-27	$37.08	$37.08	$37.08	$37.08	$30.77	131
2018-06-26	$36.95	$36.95	$36.95	$36.95	$30.66	995
2018-06-25	$37.07	$37.07	$37.07	$37.07	$30.76	0
2018-06-22	$37.07	$37.07	$37.07	$37.07	$30.76	131
2018-06-21	$36.46	$37.07	$36.46	$37.07	$30.76	731
2018-06-20	$37.16	$37.20	$36.96	$36.96	$30.67	906
2018-06-19	$36.78	$37.53	$36.78	$37.53	$31.15	1,130
2018-06-18	$37.92	$37.92	$37.92	$37.92	$31.47	0
2018-06-15	$37.80	$37.92	$37.80	$37.92	$31.47	400
2018-06-14	$38.26	$38.26	$38.26	$38.26	$31.75	446
2018-06-13	$38.49	$38.58	$38.49	$38.58	$32.02	3,478
2018-06-12	$38.56	$38.56	$38.56	$38.56	$32.00	0
2018-06-11	$38.56	$38.56	$38.56	$38.56	$32.00	0
2018-06-08	$38.56	$38.56	$38.56	$38.56	$32.00	0
2018-06-07	$38.56	$38.56	$38.56	$38.56	$32.00	84
2018-06-06	$38.56	$38.56	$38.56	$38.56	$32.00	400
2018-06-05	$37.98	$37.98	$37.98	$37.98	$31.52	0
2018-06-04	$37.98	$37.98	$37.98	$37.98	$31.52	0
2018-06-01	$37.98	$37.98	$37.98	$37.98	$31.52	100
2018-05-31	$38.17	$38.17	$38.17	$38.17	$31.68	2,710
2018-05-30	$38.49	$38.68	$38.49	$38.68	$32.10	394
2018-05-29	$38.64	$38.64	$38.64	$38.64	$32.07	4
2018-05-25	$38.64	$38.64	$38.64	$38.64	$32.07	0
2018-05-24	$38.64	$38.64	$38.64	$38.64	$32.07	0
2018-05-23	$38.64	$38.64	$38.64	$38.64	$32.07	40
2018-05-22	$38.64	$38.64	$38.64	$38.64	$32.07	100
2018-05-21	$38.60	$38.60	$38.60	$38.60	$32.03	100
2018-05-18	$38.54	$38.54	$38.54	$38.54	$31.98	280
2018-05-17	$38.96	$38.96	$38.96	$38.96	$32.33	100
2018-05-16	$39.11	$39.11	$39.11	$39.11	$32.46	370
2018-05-15	$38.15	$39.19	$38.15	$39.19	$32.52	586
2018-05-14	$39.95	$39.95	$39.50	$39.74	$32.98	2,535
2018-05-11	$39.44	$39.44	$39.44	$39.44	$32.73	300
2018-05-10	$40.00	$40.20	$40.00	$40.20	$32.50	420
2018-05-09	$40.00	$40.00	$40.00	$40.00	$32.34	0
2018-05-08	$40.00	$40.00	$40.00	$40.00	$32.34	200
2018-05-07	$39.38	$39.38	$39.38	$39.38	$31.84	0
2018-05-04	$39.38	$39.38	$39.38	$39.38	$31.84	125
2018-05-03	$39.82	$39.82	$39.82	$39.82	$32.20	100
2018-05-02	$39.50	$39.50	$39.50	$39.50	$31.94	0
2018-05-01	$39.50	$39.50	$39.50	$39.50	$31.94	0
2018-04-30	$40.14	$40.14	$39.50	$39.50	$31.94	9,291
2018-04-27	$39.99	$39.99	$39.99	$39.99	$32.33	66
2018-04-26	$39.99	$39.99	$39.99	$39.99	$32.33	0
2018-04-25	$39.99	$39.99	$39.99	$39.99	$32.33	0
2018-04-24	$39.99	$39.99	$39.99	$39.99	$32.33	0
2018-04-23	$39.99	$39.99	$39.99	$39.99	$32.33	3,800
2018-04-20	$40.70	$40.70	$40.70	$40.70	$32.91	0
2018-04-19	$40.70	$40.70	$40.70	$40.70	$32.91	80
2018-04-18	$40.70	$40.70	$40.70	$40.70	$32.91	0
2018-04-17	$40.70	$40.70	$40.70	$40.70	$32.91	30
2018-04-16	$40.70	$40.70	$40.70	$40.70	$32.91	73
2018-04-13	$40.70	$40.70	$40.70	$40.70	$32.91	270
2018-04-12	$41.11	$41.11	$41.11	$41.11	$33.24	300
2018-04-11	$40.91	$40.91	$40.91	$40.91	$33.08	500
2018-04-10	$41.07	$41.07	$41.07	$41.07	$33.21	50
2018-04-09	$41.07	$41.07	$41.07	$41.07	$33.21	50
2018-04-06	$41.07	$41.07	$41.07	$41.07	$33.21	318
2018-04-05	$41.66	$41.66	$41.66	$41.66	$33.69	0
2018-04-04	$41.66	$41.66	$41.66	$41.66	$33.69	13
2018-04-03	$41.66	$41.66	$41.66	$41.66	$33.69	100
2018-04-02	$41.66	$41.66	$41.66	$41.66	$33.69	0
2018-03-29	$40.60	$41.66	$40.60	$41.66	$33.69	3,500
2018-03-28	$42.10	$42.10	$42.10	$42.10	$34.04	2,800
2018-03-27	$41.73	$41.73	$41.73	$41.73	$33.74	0
2018-03-26	$41.73	$41.73	$41.73	$41.73	$33.74	0
2018-03-23	$41.73	$41.73	$41.73	$41.73	$33.74	0
2018-03-22	$41.73	$41.73	$41.73	$41.73	$33.74	14,100
2018-03-21	$40.72	$40.72	$40.72	$40.72	$32.93	0
2018-03-20	$40.72	$40.72	$40.72	$40.72	$32.93	0
2018-03-19	$40.72	$40.72	$40.72	$40.72	$32.93	0
2018-03-16	$40.72	$40.72	$40.72	$40.72	$32.93	0
2018-03-15	$40.72	$40.72	$40.72	$40.72	$32.93	0
2018-03-14	$40.72	$40.72	$40.72	$40.72	$32.93	0
2018-03-13	$40.72	$40.72	$40.72	$40.72	$32.93	0
2018-03-12	$40.72	$40.72	$40.72	$40.72	$32.93	0
2018-03-09	$40.72	$40.72	$40.72	$40.72	$32.93	0
2018-03-08	$40.72	$40.72	$40.72	$40.72	$32.93	0
2018-03-07	$40.72	$40.72	$40.72	$40.72	$32.93	700
2018-03-06	$42.38	$42.38	$42.38	$42.38	$34.27	100
2018-03-05	$42.08	$42.08	$42.08	$42.08	$34.02	100
2018-03-02	$42.31	$42.31	$42.31	$42.31	$34.21	0
2018-03-01	$42.31	$42.31	$42.31	$42.31	$34.21	700
2018-02-28	$42.55	$42.55	$41.51	$41.51	$33.56	4,000
2018-02-27	$42.91	$42.91	$42.90	$42.90	$34.69	4,300
2018-02-26	$42.89	$42.89	$42.89	$42.89	$34.68	0
2018-02-23	$42.89	$42.89	$42.89	$42.89	$34.68	0
2018-02-22	$42.89	$42.89	$42.89	$42.89	$34.68	0
2018-02-21	$42.89	$42.89	$42.89	$42.89	$34.68	0
2018-02-20	$42.89	$42.89	$42.89	$42.89	$34.68	19
2018-02-16	$42.89	$42.89	$42.89	$42.89	$34.68	24
2018-02-15	$42.89	$42.89	$42.89	$42.89	$34.68	0
2018-02-14	$42.61	$42.89	$42.61	$42.89	$34.68	600
2018-02-13	$41.50	$41.62	$41.50	$41.62	$33.65	330
2018-02-12	$42.35	$42.35	$42.35	$42.35	$34.24	0
2018-02-09	$42.35	$42.35	$42.35	$42.35	$34.24	27
2018-02-08	$42.35	$42.35	$42.35	$42.35	$34.24	600
2018-02-07	$42.83	$42.83	$41.32	$41.32	$33.41	460
2018-02-06	$44.54	$44.54	$44.54	$44.54	$36.01	53
2018-02-05	$44.54	$44.54	$44.54	$44.54	$36.01	114
2018-02-02	$43.36	$44.54	$43.36	$44.54	$36.01	3,179
2018-02-01	$44.55	$44.55	$44.55	$44.55	$36.02	4,900
2018-01-31	$45.00	$45.00	$45.00	$45.00	$36.39	730
2018-01-30	$44.79	$44.79	$44.79	$44.79	$36.22	400
2018-01-29	$44.70	$44.70	$44.70	$44.70	$36.14	120
2018-01-26	$43.35	$43.35	$43.35	$43.35	$35.05	0
2018-01-25	$43.35	$43.35	$43.35	$43.35	$35.05	0
2018-01-24	$43.35	$43.35	$43.35	$43.35	$35.05	202
2018-01-23	$42.51	$42.51	$42.51	$42.51	$34.37	0
2018-01-22	$42.51	$42.51	$42.51	$42.51	$34.37	10
2018-01-19	$42.51	$42.51	$42.51	$42.51	$34.37	0
2018-01-18	$42.51	$42.51	$42.51	$42.51	$34.37	0
2018-01-17	$42.51	$42.51	$42.51	$42.51	$34.37	0
2018-01-16	$42.51	$42.51	$42.51	$42.51	$34.37	0
2018-01-12	$42.51	$42.51	$42.51	$42.51	$34.37	0
2018-01-11	$42.51	$42.51	$42.51	$42.51	$34.37	60
2018-01-10	$42.51	$42.51	$42.51	$42.51	$34.37	0
2018-01-09	$42.51	$42.51	$42.51	$42.51	$34.37	510
2018-01-08	$43.76	$43.76	$43.76	$43.76	$35.38	149
2018-01-05	$43.76	$43.76	$43.76	$43.76	$35.38	0
2018-01-04	$43.76	$43.76	$43.76	$43.76	$35.38	0
2018-01-03	$43.76	$43.76	$43.76	$43.76	$35.38	500
2018-01-02	$43.56	$43.56	$43.56	$43.56	$35.22	60
2017-12-29	$43.56	$43.56	$43.56	$43.56	$35.22	2,100
2017-12-28	$43.45	$43.45	$43.45	$43.45	$35.13	2,200
2017-12-27	$42.10	$42.50	$42.00	$42.10	$34.04	25,694
2017-12-26	$42.99	$42.99	$42.99	$42.99	$34.76	119
2017-12-22	$42.99	$42.99	$42.99	$42.99	$34.76	29
2017-12-21	$42.99	$42.99	$42.99	$42.99	$34.76	0
2017-12-20	$42.99	$42.99	$42.99	$42.99	$34.76	300
2017-12-19	$42.73	$42.73	$42.73	$42.73	$34.55	3,900
2017-12-18	$43.50	$43.50	$43.50	$43.50	$35.17	56
2017-12-15	$43.50	$43.50	$43.50	$43.50	$35.17	0
2017-12-14	$43.50	$43.50	$43.50	$43.50	$35.17	0
2017-12-13	$43.50	$43.50	$43.50	$43.50	$35.17	0
2017-12-12	$43.50	$43.50	$43.50	$43.50	$35.17	0
2017-12-11	$43.25	$43.50	$43.25	$43.50	$35.17	1,240
2017-12-08	$43.87	$43.87	$43.87	$43.87	$35.47	150
2017-12-07	$43.37	$43.37	$43.37	$43.37	$35.07	0
2017-12-06	$43.37	$43.37	$43.37	$43.37	$35.07	15
2017-12-05	$43.37	$43.37	$43.37	$43.37	$35.07	1,608
2017-12-04	$43.30	$43.30	$43.30	$43.30	$35.01	125
2017-12-01	$42.49	$43.42	$42.49	$43.30	$35.01	11,946
2017-11-30	$43.33	$43.47	$43.25	$43.47	$35.15	6,200
2017-11-29	$44.06	$44.06	$44.06	$44.06	$35.63	1,000
2017-11-28	$44.06	$44.06	$44.06	$44.06	$35.63	255
2017-11-27	$43.71	$43.71	$43.71	$43.71	$35.34	1,285
2017-11-24	$43.71	$43.71	$43.71	$43.71	$35.34	130
2017-11-22	$43.97	$43.97	$43.97	$43.97	$35.55	40
2017-11-21	$43.97	$43.97	$43.97	$43.97	$35.55	0
2017-11-20	$43.97	$43.97	$43.97	$43.97	$35.55	310
2017-11-17	$44.45	$44.45	$44.45	$44.45	$35.94	0
2017-11-15	$44.45	$44.45	$44.45	$44.45	$35.94	0
2017-11-14	$44.45	$44.45	$44.45	$44.45	$35.94	400
2017-11-13	$44.53	$44.53	$44.53	$44.53	$36.01	0
2017-11-10	$44.53	$44.53	$44.53	$44.53	$36.01	0
2017-11-09	$44.53	$44.53	$44.53	$44.53	$36.01	0
2017-11-08	$44.53	$44.53	$44.53	$44.53	$36.01	0
2017-11-07	$44.53	$44.53	$44.53	$44.53	$36.01	0
2017-11-06	$44.53	$44.53	$44.53	$44.53	$36.01	0
2017-11-03	$44.10	$44.53	$44.10	$44.53	$36.01	510
2017-11-02	$43.75	$43.75	$43.75	$43.75	$35.38	6,780
2017-11-01	$44.00	$44.00	$44.00	$44.00	$35.58	11,400
2017-10-31	$44.00	$44.00	$44.00	$44.00	$35.58	5,170
2017-10-30	$44.16	$44.16	$44.16	$44.16	$35.71	100
2017-10-27	$44.00	$44.00	$44.00	$44.00	$35.58	0
2017-10-26	$44.00	$44.00	$44.00	$44.00	$35.58	0
2017-10-25	$44.00	$44.00	$44.00	$44.00	$35.58	2,900
2017-10-24	$44.46	$44.46	$44.46	$44.46	$35.95	210
2017-10-23	$44.46	$44.46	$44.46	$44.46	$35.95	0
2017-10-20	$44.46	$44.46	$44.46	$44.46	$35.95	100
2017-10-19	$44.53	$44.53	$44.53	$44.53	$36.01	290
2017-10-18	$44.26	$44.26	$44.26	$44.26	$35.79	0
2017-10-17	$44.26	$44.26	$44.26	$44.26	$35.79	50
2017-10-16	$44.26	$44.26	$44.26	$44.26	$35.79	38
2017-10-13	$44.26	$44.26	$44.26	$44.26	$35.79	0
2017-10-12	$44.26	$44.26	$44.26	$44.26	$35.79	350
2017-10-11	$43.60	$43.60	$43.60	$43.60	$35.25	450
2017-10-10	$43.87	$43.87	$43.87	$43.87	$35.47	0
2017-10-09	$43.87	$43.87	$43.87	$43.87	$35.47	36
2017-10-06	$43.87	$43.87	$43.87	$43.87	$35.47	0
2017-10-05	$43.87	$43.87	$43.87	$43.87	$35.47	0
2017-10-04	$43.87	$43.87	$43.87	$43.87	$35.47	188
2017-10-03	$44.20	$44.20	$44.20	$44.20	$35.74	18,700
2017-10-02	$43.47	$43.47	$43.47	$43.47	$35.15	0
2017-09-29	$43.47	$43.47	$43.47	$43.47	$35.15	250
2017-08-24	$45.75	$45.75	$45.75	$45.75	$36.99	0
2017-07-03	$41.47	$41.47	$41.47	$41.47	$33.53	0

CK Infrastructure Holdings Ltd (CKISY) News Headlines

Recent CK Infrastructure Holdings Ltd (CKISY) News

Similar Companies to CK Infrastructure Holdings Ltd (CKISY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

CK Infrastructure Holdings Ltd (CKISY) Exchange: PINK

$32.02 ($0.00) 0.00%

CK Infrastructure Holdings Ltd - Daily Information

About CK Infrastructure Holdings Ltd (CKISY)

Invest in CK Infrastructure Holdings Ltd (CKISY)

When you sign up and link your bank account, a surprise stock appears in your account.

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

Historical Stock Data for CK Infrastructure Holdings Ltd (CKISY)

CK Infrastructure Holdings Ltd (CKISY) News Headlines

Recent CK Infrastructure Holdings Ltd (CKISY) News

Similar Companies to CK Infrastructure Holdings Ltd (CKISY) in the None Industry