Clarkson (CKNHF) Stock

Data as of Oct. 10, 2024

$49.59 ($2.39) 5.06%

Clarkson - Daily Information

Click for more stock information on Clarkson.

Daily Information	Data
Date	Oct. 10, 2024
Open	$49.59
Previous Close	$49.59
High	$49.59
Low	$49.59
Adjusted Open	$49.59
Previous Adjusted Close	$49.59
Adjusted High	$49.59
Adjusted Low	$49.59

About Clarkson (CKNHF)

Clarkson

Invest in Clarkson (CKNHF)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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

Historical Stock Data for Clarkson (CKNHF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-10-10	$49.59	$49.59	$49.59	$49.59	$49.59	265
2024-10-09	$47.20	$47.20	$47.20	$47.20	$47.20	41
2024-10-08	$47.20	$47.20	$47.20	$47.20	$47.20	416
2024-10-07	$47.20	$47.20	$47.20	$47.20	$47.20	432
2024-10-04	$47.20	$47.20	$47.20	$47.20	$47.20	3,062
2024-10-03	$51.10	$51.10	$51.10	$51.10	$51.10	110
2024-10-02	$47.97	$47.97	$47.97	$47.97	$47.97	46
2024-10-01	$47.97	$47.97	$47.97	$47.97	$47.97	619
2024-09-30	$48.27	$48.27	$48.27	$48.27	$48.27	0
2024-09-27	$48.27	$48.27	$48.27	$48.27	$48.27	18
2024-09-26	$48.27	$48.27	$48.27	$48.27	$48.27	0
2024-09-25	$48.27	$48.27	$48.27	$48.27	$48.27	21
2024-09-24	$48.27	$48.27	$48.27	$48.27	$48.27	50
2024-09-23	$48.27	$48.27	$48.27	$48.27	$48.27	120
2024-09-20	$51.55	$51.55	$51.55	$51.55	$51.55	179
2024-09-19	$51.55	$51.55	$51.55	$51.55	$51.55	1,130
2024-09-18	$51.55	$51.55	$51.55	$51.55	$51.55	209
2024-09-17	$46.95	$46.95	$46.95	$46.95	$46.95	0
2024-09-16	$46.95	$46.95	$46.95	$46.95	$46.95	72
2024-09-13	$46.95	$46.95	$46.95	$46.95	$46.95	500
2024-09-12	$46.95	$46.95	$46.95	$46.95	$46.95	0
2024-09-11	$46.95	$46.95	$46.95	$46.95	$46.95	30
2024-09-10	$46.95	$46.95	$46.95	$46.95	$46.95	175
2024-09-09	$47.36	$47.36	$47.36	$47.36	$47.36	274
2024-09-06	$50.50	$50.50	$50.50	$50.50	$50.50	28
2024-09-05	$50.50	$50.50	$50.50	$50.50	$50.50	12
2024-09-04	$50.50	$50.50	$50.50	$50.50	$50.50	93
2024-09-03	$50.50	$50.50	$50.50	$50.50	$50.50	0
2024-08-30	$50.50	$50.50	$50.50	$50.50	$50.50	93
2024-08-29	$50.50	$50.50	$50.50	$50.50	$50.50	20
2024-08-28	$50.50	$50.50	$50.50	$50.50	$50.50	530
2024-08-27	$50.50	$50.50	$50.50	$50.50	$50.50	70
2024-08-26	$50.50	$50.50	$50.50	$50.50	$50.50	0
2024-08-23	$50.50	$50.50	$50.50	$50.50	$50.50	10
2024-08-22	$50.50	$50.50	$50.50	$50.50	$50.50	0
2024-08-21	$50.50	$50.50	$50.50	$50.50	$50.50	732
2024-08-20	$50.04	$50.04	$50.04	$50.04	$50.04	0
2024-08-19	$50.04	$50.04	$50.04	$50.04	$50.04	0
2024-08-16	$50.04	$50.04	$50.04	$50.04	$50.04	272
2024-08-15	$49.28	$49.28	$49.28	$49.28	$49.28	0
2024-08-14	$49.28	$49.28	$49.28	$49.28	$49.28	25
2024-08-13	$49.28	$49.28	$49.28	$49.28	$49.28	0
2024-08-12	$47.44	$49.28	$47.44	$49.28	$49.28	485
2024-08-09	$48.74	$48.74	$48.74	$48.74	$48.74	100
2024-08-08	$50.67	$50.67	$50.67	$50.67	$50.67	100
2024-08-07	$49.00	$49.00	$49.00	$49.00	$49.00	11
2024-08-06	$49.00	$49.00	$49.00	$49.00	$49.00	30
2024-08-05	$49.00	$49.00	$49.00	$49.00	$49.00	112
2024-08-02	$58.20	$58.20	$58.20	$58.20	$58.20	185
2024-08-01	$58.20	$58.20	$58.20	$58.20	$58.20	1,333
2024-07-31	$56.30	$56.30	$56.30	$56.30	$56.30	0
2024-07-30	$56.30	$56.30	$56.30	$56.30	$56.30	144
2024-07-29	$55.50	$55.50	$55.50	$55.50	$55.50	214
2024-07-26	$56.56	$56.56	$56.56	$56.56	$56.56	0
2024-07-25	$56.56	$56.56	$56.56	$56.56	$56.56	108
2024-07-24	$56.56	$56.56	$56.56	$56.56	$56.56	0
2024-07-23	$57.31	$57.31	$56.56	$56.56	$56.56	1,733
2024-07-22	$56.86	$56.86	$56.86	$56.86	$56.86	0
2024-07-19	$56.86	$56.86	$56.86	$56.86	$56.86	126
2024-07-18	$56.86	$56.86	$56.86	$56.86	$56.86	0
2024-07-17	$56.86	$56.86	$56.86	$56.86	$56.86	0
2024-07-16	$56.86	$56.86	$56.86	$56.86	$56.86	0
2024-07-15	$56.86	$56.86	$56.86	$56.86	$56.86	140
2024-07-12	$56.86	$56.86	$56.86	$56.86	$56.86	831
2024-07-11	$54.32	$54.32	$54.32	$54.32	$54.32	0
2024-07-10	$54.32	$54.32	$54.32	$54.32	$54.32	0
2024-07-09	$54.32	$54.32	$54.32	$54.32	$54.32	184
2024-07-08	$54.85	$54.85	$54.85	$54.85	$54.85	10
2024-07-05	$54.85	$54.85	$54.85	$54.85	$54.85	39
2024-07-03	$54.85	$54.85	$54.85	$54.85	$54.85	0
2024-07-02	$54.85	$54.85	$54.85	$54.85	$54.85	0
2024-07-01	$54.85	$54.85	$54.85	$54.85	$54.85	51
2024-06-28	$54.85	$54.85	$54.85	$54.85	$54.85	0
2024-06-27	$54.85	$54.85	$54.85	$54.85	$54.85	0
2024-06-26	$54.85	$54.85	$54.85	$54.85	$54.85	78
2024-06-25	$54.85	$54.85	$54.85	$54.85	$54.85	335
2024-06-24	$55.00	$55.00	$55.00	$55.00	$55.00	0
2024-06-21	$55.00	$55.00	$55.00	$55.00	$55.00	0
2024-06-20	$55.00	$55.00	$55.00	$55.00	$55.00	307
2024-06-18	$50.68	$50.68	$50.68	$50.68	$50.68	76
2024-06-17	$50.68	$50.68	$50.68	$50.68	$50.68	174
2024-06-14	$54.69	$54.69	$54.69	$54.69	$54.69	280
2024-06-13	$55.71	$55.71	$55.71	$55.71	$55.71	50
2024-06-12	$55.71	$55.71	$55.71	$55.71	$55.71	134
2024-06-11	$55.71	$55.71	$55.71	$55.71	$55.71	132
2024-06-10	$55.71	$55.71	$55.71	$55.71	$55.71	100
2024-06-07	$52.02	$52.02	$52.02	$52.02	$52.02	545
2024-06-06	$53.93	$53.93	$53.93	$53.93	$53.93	163
2024-06-05	$54.11	$54.11	$54.11	$54.11	$54.11	135
2024-06-04	$51.07	$51.07	$51.07	$51.07	$51.07	1,620
2024-06-03	$51.95	$51.95	$51.95	$51.95	$51.95	0
2024-05-31	$51.95	$51.95	$51.95	$51.95	$51.95	314
2024-05-30	$52.29	$52.29	$52.29	$52.29	$52.29	149
2024-05-29	$52.29	$52.29	$52.29	$52.29	$52.29	0
2024-05-28	$52.29	$52.29	$52.29	$52.29	$52.29	149
2024-05-24	$50.59	$50.59	$50.59	$50.59	$50.59	627
2024-05-23	$52.19	$52.19	$52.19	$52.19	$52.19	0
2024-05-22	$52.19	$52.19	$52.19	$52.19	$52.19	0
2024-05-21	$52.19	$52.19	$52.19	$52.19	$52.19	100
2024-05-20	$48.42	$48.42	$48.30	$48.30	$48.30	358
2024-05-17	$50.50	$50.50	$50.50	$50.50	$50.50	100
2024-05-16	$50.50	$50.50	$50.50	$50.50	$50.50	0
2024-05-15	$50.50	$50.50	$50.50	$50.50	$50.50	0
2024-05-14	$50.50	$50.50	$50.50	$50.50	$50.50	527
2024-05-13	$48.71	$48.71	$48.71	$48.71	$48.71	304
2024-05-10	$49.13	$49.13	$49.13	$49.13	$49.13	640
2024-05-09	$49.13	$49.13	$49.13	$49.13	$49.13	207
2024-05-08	$50.64	$50.64	$50.64	$50.64	$50.64	0
2024-05-07	$50.64	$50.64	$50.64	$50.64	$50.64	0
2024-05-06	$50.64	$50.64	$50.64	$50.64	$50.64	0
2024-05-03	$50.64	$50.64	$50.64	$50.64	$50.64	0
2024-05-02	$50.64	$50.64	$50.64	$50.64	$50.64	91
2024-05-01	$50.64	$50.64	$50.64	$50.64	$50.64	34
2024-04-30	$50.64	$50.64	$50.64	$50.64	$50.64	37
2024-04-29	$50.64	$50.64	$50.64	$50.64	$50.64	0
2024-04-26	$50.64	$50.64	$50.64	$50.64	$50.64	0
2024-04-25	$50.00	$50.64	$50.00	$50.64	$50.64	240
2024-04-24	$51.15	$51.15	$51.15	$51.15	$51.15	184
2024-04-23	$50.91	$50.91	$50.91	$50.91	$50.91	0
2024-04-22	$50.91	$50.91	$50.91	$50.91	$50.91	30
2024-04-19	$50.91	$50.91	$50.91	$50.91	$50.91	0
2024-04-18	$50.91	$50.91	$50.91	$50.91	$50.91	0
2024-04-17	$50.91	$50.91	$50.91	$50.91	$50.91	61
2024-04-16	$50.91	$50.91	$50.91	$50.91	$50.91	34
2024-04-15	$50.91	$50.91	$50.91	$50.91	$50.91	0
2024-04-12	$50.91	$50.91	$50.91	$50.91	$50.91	1,068
2024-04-11	$51.00	$51.00	$51.00	$51.00	$51.00	0
2024-04-10	$51.00	$51.00	$51.00	$51.00	$51.00	20
2024-04-09	$51.00	$51.00	$51.00	$51.00	$51.00	23
2024-04-08	$51.00	$51.00	$51.00	$51.00	$51.00	48
2024-04-05	$51.00	$51.00	$51.00	$51.00	$51.00	145
2024-04-04	$50.20	$50.20	$50.20	$50.20	$50.20	124
2024-04-03	$50.20	$50.20	$50.20	$50.20	$50.20	0
2024-04-02	$50.20	$50.20	$50.20	$50.20	$50.20	0
2024-04-01	$50.20	$50.20	$50.20	$50.20	$50.20	0
2024-03-28	$50.20	$50.20	$50.20	$50.20	$50.20	124
2024-03-27	$50.20	$50.20	$50.20	$50.20	$50.20	52
2024-03-26	$50.20	$50.20	$50.20	$50.20	$50.20	252
2024-03-25	$49.17	$49.17	$49.17	$49.17	$49.17	107
2024-03-22	$49.50	$49.50	$49.50	$49.50	$49.50	0
2024-03-21	$49.50	$49.50	$49.50	$49.50	$49.50	191
2024-03-20	$49.69	$49.69	$49.69	$49.69	$49.69	23
2024-03-19	$49.69	$49.69	$49.69	$49.69	$49.69	792
2024-03-18	$47.32	$47.32	$47.32	$47.32	$47.32	531
2024-03-15	$49.51	$49.51	$49.51	$49.51	$49.51	73
2024-03-14	$49.51	$49.51	$49.51	$49.51	$49.51	1,724
2024-03-13	$49.51	$49.51	$49.51	$49.51	$49.51	358
2024-03-12	$49.51	$49.51	$49.51	$49.51	$49.51	3,054
2024-03-11	$49.51	$49.51	$49.51	$49.51	$49.51	3,054
2024-03-08	$49.51	$49.51	$49.51	$49.51	$49.51	881
2024-03-07	$49.51	$49.51	$49.51	$49.51	$49.51	1,558
2024-03-06	$48.32	$48.32	$48.32	$48.32	$48.32	22
2024-03-05	$48.32	$48.32	$48.32	$48.32	$48.32	2,500
2024-03-04	$44.92	$44.92	$44.92	$44.92	$44.92	30
2024-03-01	$44.92	$44.92	$44.92	$44.92	$44.92	22
2024-02-29	$44.92	$44.92	$44.92	$44.92	$44.92	1,715
2024-02-28	$45.27	$45.27	$45.27	$45.27	$45.27	25
2024-02-27	$45.27	$45.27	$45.27	$45.27	$45.27	148
2024-02-26	$45.44	$45.44	$45.00	$45.27	$45.27	528
2024-02-23	$44.94	$44.94	$44.94	$44.94	$44.94	311
2024-02-22	$42.95	$42.95	$42.95	$42.95	$42.95	306
2024-02-21	$42.95	$42.95	$42.95	$42.95	$42.95	74
2024-02-20	$42.95	$42.95	$42.95	$42.95	$42.95	120
2024-02-16	$42.95	$42.95	$42.95	$42.95	$42.95	536
2024-02-15	$42.71	$42.71	$42.71	$42.71	$42.71	0
2024-02-14	$42.71	$42.71	$42.71	$42.71	$42.71	0
2024-02-13	$42.71	$42.71	$42.71	$42.71	$42.71	442
2024-02-12	$42.71	$42.71	$42.71	$42.71	$42.71	449
2024-02-09	$43.78	$43.78	$43.78	$43.78	$43.78	0
2024-02-08	$43.78	$43.78	$43.78	$43.78	$43.78	1,821
2024-02-07	$45.36	$45.36	$45.36	$45.36	$45.36	308
2024-02-06	$42.08	$42.08	$42.08	$42.08	$42.08	116
2024-02-05	$45.36	$45.36	$45.36	$45.36	$45.36	78
2024-02-02	$45.36	$45.36	$45.36	$45.36	$45.36	0
2024-02-01	$45.36	$45.36	$45.36	$45.36	$45.36	0
2024-01-31	$45.34	$45.36	$45.34	$45.36	$45.36	732
2024-01-30	$43.57	$43.57	$43.57	$43.57	$43.57	977
2024-01-29	$45.13	$45.13	$45.13	$45.13	$45.13	157
2024-01-26	$44.91	$45.55	$44.49	$45.55	$45.55	1,494
2024-01-25	$45.27	$45.27	$45.27	$45.27	$45.27	1,533
2024-01-24	$45.01	$45.01	$45.01	$45.01	$45.01	0
2024-01-23	$45.10	$45.50	$45.01	$45.01	$45.01	13,987
2024-01-22	$45.10	$45.10	$45.10	$45.10	$45.10	8,902
2024-01-19	$44.19	$44.19	$44.19	$44.19	$44.19	6,087
2024-01-18	$44.22	$44.22	$44.22	$44.22	$44.22	7,815
2024-01-17	$45.00	$45.00	$44.69	$44.69	$44.69	478
2024-01-16	$44.05	$44.05	$44.05	$44.05	$44.05	36
2024-01-12	$44.05	$44.05	$44.05	$44.05	$44.05	0
2024-01-11	$44.05	$44.05	$44.05	$44.05	$44.05	1,263
2024-01-10	$44.01	$44.01	$44.01	$44.01	$44.01	130
2024-01-09	$44.01	$44.01	$44.01	$44.01	$44.01	700
2024-01-08	$44.01	$44.01	$44.01	$44.01	$44.01	260
2024-01-05	$44.70	$44.70	$44.25	$44.25	$44.25	2,540
2024-01-04	$40.51	$41.00	$40.51	$41.00	$41.00	403
2024-01-03	$39.95	$39.95	$39.95	$39.95	$39.95	1,267
2024-01-02	$40.75	$40.75	$40.75	$40.75	$40.75	1
2023-12-29	$40.75	$40.75	$40.75	$40.75	$40.75	0
2023-12-28	$40.75	$40.75	$40.75	$40.75	$40.75	67
2023-12-27	$39.64	$40.75	$39.64	$39.65	$39.65	5,741
2023-12-26	$39.65	$39.65	$39.65	$39.65	$39.65	0
2023-12-22	$39.65	$39.65	$39.65	$39.65	$39.65	5,741
2023-12-21	$39.65	$39.65	$39.65	$39.65	$39.65	6,563
2023-12-20	$40.01	$40.04	$39.76	$40.04	$40.04	4,880
2023-12-19	$39.56	$39.56	$39.56	$39.56	$39.56	3,010
2023-12-18	$40.18	$40.18	$39.20	$39.20	$39.20	1,111
2023-12-15	$40.10	$40.10	$40.10	$40.10	$40.10	138
2023-12-14	$40.10	$40.10	$40.10	$40.10	$40.10	3,098
2023-12-13	$39.30	$39.30	$38.97	$38.97	$38.97	423
2023-12-12	$39.46	$39.46	$39.46	$39.46	$39.46	63
2023-12-11	$39.46	$39.46	$39.46	$39.46	$39.46	111
2023-12-08	$37.35	$37.35	$37.35	$37.35	$37.35	0
2023-12-07	$37.35	$37.35	$37.35	$37.35	$37.35	426
2023-12-06	$37.30	$37.30	$37.30	$37.30	$37.30	793
2023-12-05	$37.30	$37.30	$37.30	$37.30	$37.30	0
2023-12-04	$37.30	$37.30	$37.30	$37.30	$37.30	793
2023-12-01	$36.59	$36.59	$36.59	$36.59	$36.59	4
2023-11-30	$36.59	$36.59	$36.59	$36.59	$36.59	0
2023-11-29	$37.95	$37.95	$36.59	$36.59	$36.59	1,294
2023-11-28	$39.24	$39.24	$39.24	$39.24	$39.24	129
2023-11-27	$35.87	$35.87	$35.87	$35.87	$35.87	61
2023-11-24	$35.87	$35.87	$35.87	$35.87	$35.87	100
2023-11-22	$35.87	$35.87	$35.87	$35.87	$35.87	3,217
2023-11-21	$34.68	$34.68	$34.68	$34.68	$34.68	0
2023-11-20	$34.68	$34.68	$34.68	$34.68	$34.68	1,000
2023-11-17	$35.50	$35.50	$34.68	$34.68	$34.68	450
2023-11-16	$35.42	$35.42	$35.42	$35.42	$35.42	1,962
2023-11-15	$35.54	$35.97	$35.54	$35.97	$35.97	2,534
2023-11-14	$34.84	$34.84	$34.84	$34.84	$34.84	11,107
2023-11-13	$34.57	$34.57	$34.57	$34.57	$34.57	112
2023-11-10	$34.57	$34.57	$34.57	$34.57	$34.57	263
2023-11-09	$34.57	$34.57	$34.57	$34.57	$34.57	0
2023-11-08	$34.57	$34.57	$34.57	$34.57	$34.57	0
2023-11-07	$34.57	$34.57	$34.57	$34.57	$34.57	0
2023-11-06	$34.57	$34.57	$34.57	$34.57	$34.57	0
2023-11-03	$34.57	$34.57	$34.57	$34.57	$34.57	303
2023-11-02	$32.62	$34.57	$32.62	$34.57	$34.57	861
2023-11-01	$32.00	$32.00	$31.45	$31.45	$31.45	1,482
2023-10-31	$31.18	$31.18	$31.18	$31.18	$31.18	2,989
2023-10-30	$31.18	$31.18	$31.18	$31.18	$31.18	0
2023-10-27	$31.18	$31.18	$31.18	$31.18	$31.18	16
2023-10-26	$31.18	$31.18	$31.18	$31.18	$31.18	298
2023-10-25	$30.70	$30.70	$30.70	$30.70	$30.70	541
2023-10-24	$30.70	$30.70	$30.70	$30.70	$30.70	164
2023-10-23	$30.70	$30.70	$30.70	$30.70	$30.70	2,590
2023-10-20	$31.00	$31.06	$31.00	$31.06	$31.06	2,915
2023-10-19	$31.00	$31.00	$31.00	$31.00	$31.00	1,000
2023-10-18	$31.05	$31.05	$31.05	$31.05	$31.05	659
2023-10-17	$32.47	$32.47	$32.47	$32.47	$32.47	289
2023-10-16	$31.33	$32.00	$31.33	$32.00	$32.00	535
2023-10-13	$33.05	$33.05	$33.05	$33.05	$33.05	1,440
2023-10-12	$33.05	$33.05	$33.05	$33.05	$33.05	1,283
2023-10-11	$32.95	$32.95	$32.95	$32.95	$32.95	16
2023-10-10	$32.95	$32.95	$32.95	$32.95	$32.95	594
2023-10-09	$32.18	$32.18	$32.18	$32.18	$32.18	85
2023-10-06	$32.18	$32.18	$32.18	$32.18	$32.18	903
2023-10-05	$32.00	$32.00	$32.00	$32.00	$32.00	100
2023-10-04	$32.00	$32.00	$32.00	$32.00	$32.00	140
2023-10-03	$33.40	$33.40	$33.40	$33.40	$33.40	166
2023-10-02	$33.40	$33.40	$33.40	$33.40	$33.40	0
2023-09-29	$33.40	$33.40	$33.40	$33.40	$33.40	152
2023-09-28	$32.95	$32.95	$32.95	$32.95	$32.95	0
2023-09-27	$32.95	$32.95	$32.95	$32.95	$32.95	101
2023-09-26	$34.99	$34.99	$34.99	$34.99	$34.99	760
2023-09-25	$34.64	$34.64	$34.64	$34.64	$34.64	0
2023-09-22	$34.64	$34.64	$34.64	$34.64	$34.64	0
2023-09-21	$34.64	$34.64	$34.64	$34.64	$34.64	0
2023-09-20	$34.64	$34.64	$34.64	$34.64	$34.64	27
2023-09-19	$33.23	$34.64	$33.23	$34.64	$34.64	355
2023-09-18	$34.09	$34.09	$33.34	$33.34	$33.34	397
2023-09-15	$34.10	$34.10	$34.10	$34.10	$34.10	203
2023-09-14	$35.51	$35.51	$34.10	$34.10	$34.10	444
2023-09-13	$33.18	$33.18	$33.18	$33.18	$33.18	1,233
2023-09-12	$33.84	$33.84	$33.18	$33.18	$33.18	2,964
2023-09-11	$33.93	$33.93	$33.93	$33.93	$33.93	284
2023-09-08	$33.93	$33.93	$33.93	$33.93	$33.93	1,555
2023-09-07	$33.20	$33.20	$33.20	$33.20	$33.20	1,100
2023-09-06	$33.05	$33.05	$33.05	$33.05	$33.05	428
2023-09-05	$33.05	$33.05	$33.05	$33.05	$33.05	28
2023-09-01	$33.05	$33.05	$33.05	$33.05	$33.05	72
2023-08-31	$33.01	$33.05	$33.00	$33.05	$33.05	721
2023-08-30	$35.00	$35.00	$35.00	$35.00	$34.69	65
2023-08-29	$35.00	$35.00	$35.00	$35.00	$34.69	100
2023-08-28	$35.20	$35.20	$35.20	$35.20	$34.88	0
2023-08-25	$35.20	$35.20	$35.20	$35.20	$34.88	0
2023-08-24	$35.20	$35.20	$35.20	$35.20	$34.88	87
2023-08-23	$35.20	$35.20	$35.20	$35.20	$34.88	45
2023-08-22	$35.20	$35.20	$35.20	$35.20	$34.88	389
2023-08-21	$34.59	$34.59	$34.59	$34.59	$34.28	0
2023-08-18	$34.59	$34.59	$34.59	$34.59	$34.28	36
2023-08-17	$34.50	$34.59	$34.50	$34.59	$34.28	240
2023-08-16	$33.74	$33.74	$33.74	$33.74	$33.44	0
2023-08-15	$33.74	$33.74	$33.74	$33.74	$33.44	40
2023-08-14	$33.74	$33.74	$33.74	$33.74	$33.44	671
2023-08-11	$35.28	$35.28	$35.28	$35.28	$34.96	493
2023-08-10	$35.28	$35.28	$35.28	$35.28	$34.96	0
2023-08-09	$34.19	$35.28	$34.19	$35.28	$34.96	1,515
2023-08-08	$34.01	$34.01	$34.01	$34.01	$33.70	672
2023-08-07	$37.56	$37.56	$37.56	$37.56	$37.22	0
2023-08-04	$37.56	$37.56	$37.56	$37.56	$37.22	228
2023-08-03	$37.56	$37.56	$37.56	$37.56	$37.56	139
2023-08-02	$35.72	$35.72	$35.72	$35.72	$35.72	28
2023-08-01	$35.72	$35.72	$35.72	$35.72	$35.72	223
2023-07-31	$36.00	$36.00	$35.72	$35.72	$35.72	692
2023-07-28	$37.00	$37.00	$37.00	$37.00	$37.00	290
2023-07-27	$36.80	$36.80	$36.80	$36.80	$36.80	1,085
2023-07-26	$36.80	$36.80	$36.80	$36.80	$36.80	0
2023-07-25	$36.80	$36.80	$36.80	$36.80	$36.80	72
2023-07-24	$36.80	$36.80	$36.80	$36.80	$36.80	0
2023-07-21	$36.80	$36.80	$36.80	$36.80	$36.80	512
2023-07-20	$36.80	$36.80	$36.80	$36.80	$36.80	199
2023-07-19	$37.27	$37.27	$37.27	$37.27	$37.27	117
2023-07-18	$36.10	$37.27	$36.10	$37.27	$37.27	868
2023-07-17	$38.70	$38.70	$38.70	$38.70	$38.70	1
2023-07-14	$38.70	$38.70	$38.70	$38.70	$38.70	1,500
2023-07-13	$39.15	$39.15	$39.15	$39.15	$39.15	1,528
2023-07-12	$37.91	$37.91	$37.91	$37.91	$37.91	302
2023-07-11	$38.38	$38.38	$38.38	$38.38	$38.38	0
2023-07-10	$38.38	$38.38	$38.38	$38.38	$38.38	451
2023-07-07	$36.09	$36.09	$36.09	$36.09	$36.09	60
2023-07-06	$36.09	$36.09	$36.09	$36.09	$36.09	196
2023-07-05	$36.55	$36.55	$36.55	$36.55	$36.55	37
2023-07-03	$36.55	$36.55	$36.55	$36.55	$36.55	30
2023-06-30	$36.55	$36.55	$36.55	$36.55	$36.55	213
2023-06-29	$36.55	$36.55	$36.55	$36.55	$36.55	100
2023-06-28	$36.57	$36.57	$36.57	$36.57	$36.57	0
2023-06-27	$36.57	$36.57	$36.57	$36.57	$36.57	36
2023-06-26	$36.57	$36.57	$36.57	$36.57	$36.57	319
2023-06-23	$37.00	$37.00	$37.00	$37.00	$37.00	1,699
2023-06-22	$37.72	$37.72	$37.72	$37.72	$37.72	70
2023-06-21	$37.72	$37.72	$37.72	$37.72	$37.72	301
2023-06-20	$38.42	$38.42	$38.42	$38.42	$38.42	100
2023-06-16	$38.70	$38.70	$38.70	$38.70	$38.70	1,500
2023-06-15	$38.55	$38.55	$38.55	$38.55	$38.55	1,014
2023-06-14	$37.31	$37.31	$37.31	$37.31	$37.31	71
2023-06-13	$37.31	$37.31	$37.31	$37.31	$37.31	246
2023-06-12	$38.00	$38.00	$38.00	$38.00	$38.00	563
2023-06-09	$36.63	$36.63	$36.63	$36.63	$36.63	25
2023-06-08	$36.63	$36.63	$36.63	$36.63	$36.63	21
2023-06-07	$36.63	$36.63	$36.63	$36.63	$36.63	197
2023-06-06	$36.63	$36.63	$36.63	$36.63	$36.63	110
2023-06-05	$36.63	$36.63	$36.63	$36.63	$36.63	1,139
2023-06-02	$35.64	$35.64	$35.64	$35.64	$35.64	0
2023-06-01	$35.64	$35.64	$35.64	$35.64	$35.64	0
2023-05-31	$35.64	$35.64	$35.64	$35.64	$35.64	0
2023-05-30	$35.64	$35.64	$35.64	$35.64	$35.64	955
2023-05-26	$35.64	$35.64	$35.64	$35.64	$35.64	28
2023-05-25	$35.64	$35.64	$35.64	$35.64	$35.64	66
2023-05-24	$35.64	$35.64	$35.64	$35.64	$35.64	90
2023-05-23	$36.86	$36.86	$35.64	$35.64	$35.64	265
2023-05-22	$36.19	$36.19	$36.19	$36.19	$36.19	35
2023-05-19	$36.19	$36.19	$36.19	$36.19	$36.19	118
2023-05-18	$36.19	$36.19	$36.19	$36.19	$36.19	0
2023-05-17	$36.19	$36.19	$36.19	$36.19	$36.19	0
2023-05-16	$36.19	$36.19	$36.19	$36.19	$36.19	122
2023-05-15	$36.19	$36.19	$36.19	$36.19	$36.19	0
2023-05-12	$36.19	$36.19	$36.19	$36.19	$36.19	115
2023-05-11	$38.28	$38.28	$38.28	$38.28	$38.28	135
2023-05-10	$38.28	$38.28	$38.28	$38.28	$38.28	0
2023-05-09	$38.28	$38.28	$38.28	$38.28	$38.28	453
2023-05-08	$37.39	$37.39	$37.38	$37.38	$37.38	784
2023-05-05	$38.37	$38.37	$38.37	$38.37	$38.37	0
2023-05-04	$38.37	$38.37	$38.37	$38.37	$38.37	219
2023-05-03	$38.37	$38.37	$38.37	$38.37	$38.37	40
2023-05-02	$38.37	$38.37	$38.37	$38.37	$38.37	13
2023-05-01	$38.37	$38.37	$38.37	$38.37	$38.37	0
2023-04-28	$38.37	$38.37	$38.37	$38.37	$38.37	0
2023-04-27	$38.37	$38.37	$38.37	$38.37	$38.37	256
2023-04-26	$37.10	$37.10	$37.10	$37.10	$37.10	502
2023-04-25	$37.14	$37.14	$37.14	$37.14	$37.14	20
2023-04-24	$37.14	$37.14	$37.14	$37.14	$37.14	478
2023-04-21	$38.25	$38.25	$38.25	$38.25	$38.25	75
2023-04-20	$38.25	$38.25	$38.25	$38.25	$38.25	113
2023-04-19	$38.65	$38.65	$38.65	$38.65	$38.65	247
2023-04-18	$38.01	$38.65	$38.01	$38.65	$38.65	605
2023-04-17	$38.77	$38.77	$38.77	$38.77	$38.77	425
2023-04-14	$37.87	$37.87	$37.87	$37.87	$37.87	285
2023-04-13	$36.98	$36.98	$36.98	$36.98	$36.98	845
2023-04-12	$36.98	$36.98	$36.98	$36.98	$36.98	41
2023-04-11	$37.48	$37.48	$36.98	$36.98	$36.98	839
2023-04-10	$38.22	$38.22	$38.22	$38.22	$38.22	60
2023-04-06	$38.22	$38.22	$38.22	$38.22	$38.22	10
2023-04-05	$38.22	$38.22	$38.22	$38.22	$38.22	8,265
2023-04-04	$37.33	$37.77	$37.33	$37.77	$37.77	372
2023-04-03	$36.49	$36.49	$36.49	$36.49	$36.49	291
2023-03-31	$38.70	$38.70	$38.70	$38.70	$38.70	450
2023-03-30	$38.41	$38.41	$38.41	$38.41	$38.41	178
2023-03-29	$38.41	$38.41	$38.41	$38.41	$38.41	1,617
2023-03-28	$38.46	$38.68	$38.46	$38.68	$38.68	405
2023-03-27	$39.45	$39.45	$39.45	$39.45	$39.45	325
2023-03-24	$37.23	$37.23	$37.23	$37.23	$37.23	90
2023-03-23	$37.23	$37.23	$37.23	$37.23	$37.23	0
2023-03-22	$38.33	$38.33	$37.23	$37.23	$37.23	570
2023-03-21	$38.20	$38.20	$37.91	$37.91	$37.91	487
2023-03-20	$36.80	$36.80	$36.80	$36.80	$36.80	0
2023-03-17	$36.80	$36.80	$36.80	$36.80	$36.80	160
2023-03-16	$39.26	$39.26	$37.16	$37.20	$37.20	1,117
2023-03-15	$39.40	$39.40	$39.40	$39.40	$39.40	0
2023-03-14	$39.40	$39.40	$39.40	$39.40	$39.40	123
2023-03-13	$38.58	$38.87	$38.58	$38.87	$38.87	277
2023-03-10	$40.93	$40.93	$40.93	$40.93	$40.93	387
2023-03-09	$39.91	$39.91	$39.91	$39.91	$39.91	0
2023-03-08	$39.91	$39.91	$39.91	$39.91	$39.91	120
2023-03-07	$42.97	$42.97	$42.97	$42.97	$42.97	70
2023-03-06	$39.02	$39.02	$39.02	$39.02	$39.02	98
2023-03-03	$39.02	$39.02	$39.02	$39.02	$39.02	98
2023-03-02	$39.02	$39.02	$39.02	$39.02	$39.02	103
2023-03-01	$39.02	$39.02	$39.02	$39.02	$39.02	1,517
2023-02-28	$40.47	$40.47	$40.47	$40.47	$40.47	12
2023-02-27	$40.47	$40.47	$40.47	$40.47	$40.47	245
2023-02-24	$39.66	$39.66	$39.66	$39.66	$39.66	642
2023-02-23	$38.38	$38.38	$38.38	$38.38	$38.38	172
2023-02-22	$38.68	$38.68	$38.68	$38.68	$38.68	0
2023-02-21	$38.68	$38.68	$38.68	$38.68	$38.68	154
2023-02-17	$38.54	$38.54	$37.53	$37.53	$37.53	1,124
2023-02-16	$37.25	$37.25	$37.25	$37.25	$37.25	32
2023-02-15	$37.25	$37.25	$37.25	$37.25	$37.25	0
2023-02-14	$37.25	$37.25	$37.25	$37.25	$37.25	13
2023-02-13	$36.97	$37.91	$36.97	$37.25	$37.25	2,472
2023-02-10	$38.59	$38.59	$38.59	$38.59	$38.59	237
2023-02-09	$39.24	$39.24	$39.24	$39.24	$39.24	189
2023-02-08	$38.64	$38.64	$38.64	$38.64	$38.64	12
2023-02-07	$38.64	$38.64	$38.64	$38.64	$38.64	346
2023-02-06	$39.00	$39.00	$38.60	$38.60	$38.60	261
2023-02-03	$40.38	$40.38	$40.38	$40.38	$40.38	162
2023-02-02	$41.90	$41.90	$40.38	$40.38	$40.38	686
2023-02-01	$37.97	$39.49	$37.97	$39.49	$39.49	343
2023-01-31	$37.30	$37.96	$37.30	$37.96	$37.96	480
2023-01-30	$36.47	$36.47	$36.47	$36.47	$36.47	0
2023-01-27	$36.58	$36.58	$36.47	$36.47	$36.47	918
2023-01-26	$37.80	$37.80	$37.80	$37.80	$37.80	1,012
2023-01-25	$39.06	$39.06	$39.06	$39.06	$39.06	536
2023-01-24	$39.06	$39.06	$39.06	$39.06	$39.06	0
2023-01-23	$39.06	$39.06	$39.06	$39.06	$39.06	97
2023-01-20	$39.06	$39.06	$39.06	$39.06	$39.06	640
2023-01-19	$37.92	$37.92	$37.92	$37.92	$37.92	316
2023-01-18	$37.41	$37.41	$37.41	$37.41	$37.41	131
2023-01-17	$37.41	$37.41	$37.41	$37.41	$37.41	0
2023-01-13	$37.41	$37.41	$37.41	$37.41	$37.41	116
2023-01-12	$35.50	$35.50	$35.50	$35.50	$35.50	6,843
2023-01-11	$36.82	$36.82	$36.82	$36.82	$36.82	84
2023-01-10	$36.10	$36.82	$36.10	$36.82	$36.82	435
2023-01-09	$40.32	$40.32	$40.32	$40.32	$40.32	331
2023-01-06	$40.32	$40.32	$40.32	$40.32	$40.32	284
2023-01-05	$36.80	$37.41	$36.80	$37.41	$37.41	700
2023-01-04	$38.14	$38.14	$38.14	$38.14	$38.14	220
2023-01-03	$38.14	$38.14	$38.14	$38.14	$38.14	0
2022-12-30	$38.14	$38.14	$38.14	$38.14	$38.14	127
2022-12-29	$37.90	$37.90	$37.90	$37.90	$37.90	1,274
2022-12-28	$39.98	$39.98	$39.98	$39.98	$39.98	330
2022-12-27	$37.00	$37.00	$37.00	$37.00	$37.00	100
2022-12-23	$37.74	$37.74	$37.74	$37.74	$37.74	0
2022-12-22	$37.74	$37.74	$37.74	$37.74	$37.74	99
2022-12-21	$37.74	$37.74	$37.74	$37.74	$37.74	40
2022-12-20	$37.74	$37.74	$37.74	$37.74	$37.74	0
2022-12-19	$37.74	$37.74	$37.74	$37.74	$37.74	0
2022-12-16	$37.74	$37.74	$37.74	$37.74	$37.74	0
2022-12-15	$37.74	$37.74	$37.74	$37.74	$37.74	262
2022-12-14	$34.13	$34.13	$34.13	$34.13	$34.13	0
2022-12-13	$34.13	$34.13	$34.13	$34.13	$34.13	0
2022-12-12	$34.44	$34.44	$34.13	$34.13	$34.13	2,499
2022-12-09	$35.82	$35.82	$34.58	$34.81	$34.81	7,196
2022-12-08	$33.88	$33.88	$33.88	$33.88	$33.88	723
2022-12-07	$36.65	$36.65	$36.65	$36.65	$36.65	263
2022-12-06	$37.00	$37.00	$37.00	$37.00	$37.00	3,389
2022-12-05	$37.00	$37.00	$37.00	$37.00	$37.00	0
2022-12-02	$37.00	$37.00	$37.00	$37.00	$37.00	3,389
2022-12-01	$38.07	$38.55	$37.21	$38.55	$38.55	688
2022-11-30	$35.87	$35.87	$35.87	$35.87	$35.87	300
2022-11-29	$35.87	$35.87	$35.87	$35.87	$35.87	715
2022-11-28	$37.00	$37.00	$37.00	$37.00	$37.00	40
2022-11-25	$37.00	$37.00	$37.00	$37.00	$37.00	60
2022-11-23	$37.00	$37.00	$37.00	$37.00	$37.00	229
2022-11-22	$35.91	$35.91	$35.91	$35.91	$35.91	252
2022-11-21	$35.11	$35.11	$34.95	$34.95	$34.95	665
2022-11-18	$34.94	$34.94	$34.84	$34.84	$34.84	576
2022-11-17	$34.68	$34.68	$34.68	$34.68	$34.68	100
2022-11-16	$35.85	$35.85	$35.85	$35.85	$35.85	7,188
2022-11-15	$35.85	$35.85	$35.13	$35.85	$35.85	4,681
2022-11-14	$35.66	$35.66	$35.66	$35.66	$35.66	9,872
2022-11-11	$35.73	$35.73	$35.73	$35.73	$35.73	1,114
2022-11-10	$34.67	$34.67	$34.67	$34.67	$34.67	200
2022-11-09	$32.76	$32.76	$32.76	$32.76	$32.76	3,950
2022-11-08	$33.36	$33.36	$33.36	$33.36	$33.36	9,103
2022-11-07	$33.25	$33.25	$33.25	$33.25	$33.25	5,732
2022-11-04	$32.00	$32.62	$32.00	$32.62	$32.62	5,014
2022-11-03	$32.08	$32.08	$32.08	$32.08	$32.08	2,849
2022-11-02	$32.45	$32.45	$32.45	$32.45	$32.45	2,386
2022-11-01	$32.45	$32.45	$32.45	$32.45	$32.45	1,750
2022-10-31	$32.45	$32.45	$32.45	$32.45	$32.45	132
2022-10-28	$32.45	$32.45	$32.45	$32.45	$32.45	1,000
2022-10-27	$34.83	$34.83	$34.83	$34.83	$34.83	10
2022-10-26	$34.83	$34.83	$34.83	$34.83	$34.83	259
2022-10-25	$31.00	$31.00	$31.00	$31.00	$31.00	0
2022-10-24	$31.00	$31.00	$31.00	$31.00	$31.00	350
2022-10-21	$30.10	$30.10	$30.10	$30.10	$30.10	403
2022-10-20	$30.23	$30.23	$30.23	$30.23	$30.23	0
2022-10-19	$30.50	$30.50	$30.23	$30.23	$30.23	1,308
2022-10-18	$32.54	$32.54	$32.54	$32.54	$32.54	1
2022-10-17	$32.54	$32.54	$32.54	$32.54	$32.54	1,874
2022-10-14	$30.43	$30.43	$30.43	$30.43	$30.43	1,449
2022-10-13	$30.43	$30.43	$30.43	$30.43	$30.43	683
2022-10-12	$30.36	$30.36	$30.36	$30.36	$30.36	165
2022-10-11	$29.45	$29.45	$29.45	$29.45	$29.45	1,168
2022-10-10	$29.45	$29.45	$29.45	$29.45	$29.45	704
2022-10-07	$30.60	$30.60	$30.60	$30.60	$30.60	3,600
2022-10-06	$30.60	$30.60	$30.60	$30.60	$30.60	18
2022-10-05	$30.60	$30.60	$30.60	$30.60	$30.60	1,323
2022-10-04	$30.10	$30.10	$30.10	$30.10	$30.10	0
2022-10-03	$30.10	$30.10	$30.10	$30.10	$30.10	1,000
2022-09-30	$29.00	$29.66	$29.00	$29.66	$29.66	1,595
2022-09-29	$28.04	$28.04	$28.04	$28.04	$28.04	100
2022-09-28	$28.26	$28.26	$28.26	$28.26	$28.26	476
2022-09-27	$28.26	$28.26	$28.26	$28.26	$28.26	0
2022-09-26	$28.26	$28.26	$28.26	$28.26	$28.26	899
2022-09-23	$28.82	$28.82	$27.29	$27.29	$27.29	2,608
2022-09-22	$30.20	$30.20	$30.20	$30.20	$30.20	108
2022-09-21	$30.20	$30.20	$30.20	$30.20	$30.20	591
2022-09-20	$29.88	$31.53	$29.13	$31.53	$31.53	945
2022-09-19	$28.93	$29.02	$28.93	$29.02	$29.02	1,100
2022-09-16	$30.50	$30.50	$30.50	$30.50	$30.50	237
2022-09-15	$31.00	$31.00	$31.00	$31.00	$31.00	800
2022-09-14	$32.72	$32.72	$32.72	$32.72	$32.72	323
2022-09-13	$31.25	$31.25	$31.25	$31.25	$31.25	50
2022-09-12	$31.25	$31.25	$31.25	$31.25	$31.25	1,001
2022-09-09	$30.00	$30.00	$30.00	$30.00	$30.00	835
2022-09-08	$31.00	$31.00	$30.00	$30.00	$30.00	3,232
2022-09-07	$30.25	$30.25	$30.15	$30.15	$30.15	750
2022-09-06	$31.00	$31.00	$31.00	$31.00	$31.00	321
2022-09-02	$31.92	$31.92	$31.92	$31.92	$31.92	1,362
2022-09-01	$35.00	$35.00	$31.92	$31.92	$31.92	382
2022-08-31	$37.35	$37.35	$37.35	$37.35	$36.96	0
2022-08-30	$37.35	$37.35	$37.35	$37.35	$36.96	20
2022-08-29	$37.35	$37.35	$37.35	$37.35	$36.96	0
2022-08-26	$37.35	$37.35	$37.35	$37.35	$36.96	193
2022-08-25	$37.49	$37.49	$37.49	$37.49	$37.10	236
2022-08-24	$35.50	$35.50	$35.50	$35.50	$35.13	0
2022-08-23	$35.50	$35.50	$35.50	$35.50	$35.13	292
2022-08-22	$40.03	$40.03	$40.03	$40.03	$39.61	918
2022-08-19	$39.50	$40.03	$39.50	$40.03	$39.61	274
2022-08-18	$43.67	$43.67	$43.67	$43.67	$43.21	0
2022-08-17	$43.67	$43.67	$43.67	$43.67	$43.21	0
2022-08-16	$43.67	$43.67	$43.67	$43.67	$43.21	10
2022-08-15	$43.67	$43.67	$43.67	$43.67	$43.21	60
2022-08-12	$43.67	$43.67	$43.67	$43.67	$43.21	859
2022-08-11	$43.67	$43.67	$43.67	$43.67	$43.21	78
2022-08-10	$43.67	$43.67	$43.67	$43.67	$43.21	587
2022-08-09	$43.00	$43.00	$43.00	$43.00	$42.55	0
2022-08-08	$43.00	$43.00	$43.00	$43.00	$42.55	483
2022-08-05	$40.49	$40.49	$40.49	$40.49	$40.07	0
2022-08-04	$40.49	$40.49	$40.49	$40.49	$40.07	0
2022-08-03	$40.49	$40.49	$40.49	$40.49	$40.07	575
2022-08-02	$40.48	$40.49	$40.48	$40.49	$40.07	746
2022-08-01	$42.97	$42.97	$42.97	$42.97	$42.52	318
2022-07-29	$39.41	$39.41	$39.41	$39.41	$39.00	0
2022-07-28	$39.41	$39.41	$39.41	$39.41	$39.00	370
2022-07-27	$41.39	$41.39	$41.39	$41.39	$40.96	50
2022-07-26	$41.39	$41.39	$41.39	$41.39	$40.96	0
2022-07-25	$41.39	$41.39	$41.39	$41.39	$40.96	210
2022-07-22	$41.39	$41.39	$41.39	$41.39	$40.96	4,670
2022-07-21	$38.01	$38.01	$38.01	$38.01	$37.61	303
2022-07-20	$38.01	$38.01	$38.01	$38.01	$37.61	95
2022-07-19	$38.01	$38.01	$38.01	$38.01	$37.61	0
2022-07-18	$38.01	$38.01	$38.01	$38.01	$37.61	0
2022-07-15	$38.01	$38.01	$38.01	$38.01	$37.61	233
2022-07-14	$38.01	$38.01	$38.01	$38.01	$37.61	158
2022-07-13	$33.98	$33.98	$33.98	$33.98	$33.63	255
2022-07-12	$33.98	$33.98	$33.98	$33.98	$33.63	15
2022-07-11	$33.98	$33.98	$33.98	$33.98	$33.63	0
2022-07-08	$33.98	$33.98	$33.98	$33.98	$33.63	63
2022-07-07	$33.98	$33.98	$33.98	$33.98	$33.63	0
2022-07-06	$33.98	$33.98	$33.98	$33.98	$33.63	65
2022-07-05	$33.98	$33.98	$33.98	$33.98	$33.63	109
2022-07-01	$37.85	$37.85	$37.85	$37.85	$37.45	183
2022-06-30	$37.85	$37.85	$37.85	$37.85	$37.45	353
2022-06-29	$37.04	$37.04	$35.71	$35.71	$35.34	2,100
2022-06-28	$35.68	$35.68	$35.68	$35.68	$35.31	116
2022-06-27	$35.05	$35.05	$35.05	$35.05	$34.68	72
2022-06-24	$35.05	$35.05	$35.05	$35.05	$34.68	602
2022-06-23	$35.05	$35.05	$35.05	$35.05	$34.68	118
2022-06-22	$35.05	$35.05	$35.05	$35.05	$34.68	5,303
2022-06-21	$38.06	$38.06	$38.06	$38.06	$37.66	6
2022-06-17	$38.06	$38.06	$38.06	$38.06	$37.66	191
2022-06-16	$40.06	$40.06	$40.06	$40.06	$39.64	4
2022-06-15	$40.06	$40.06	$40.06	$40.06	$39.64	42
2022-06-14	$40.06	$40.06	$40.06	$40.06	$39.64	31
2022-06-13	$40.06	$40.06	$40.06	$40.06	$39.64	110
2022-06-10	$40.39	$40.39	$40.39	$40.39	$39.97	83
2022-06-09	$41.55	$41.55	$40.39	$40.39	$39.97	273
2022-06-08	$38.45	$38.45	$38.45	$38.45	$38.05	0
2022-06-07	$38.45	$38.45	$38.45	$38.45	$38.05	0
2022-06-06	$38.45	$38.45	$38.45	$38.45	$38.05	240
2022-06-03	$38.45	$38.45	$38.45	$38.45	$38.05	31
2022-06-02	$38.29	$38.45	$38.29	$38.45	$38.05	620
2022-06-01	$39.99	$39.99	$39.99	$39.99	$39.57	182
2022-05-31	$38.32	$38.32	$38.32	$38.32	$37.92	1,663
2022-05-27	$38.32	$38.32	$38.32	$38.32	$37.92	600
2022-05-26	$40.54	$40.54	$40.54	$40.54	$40.12	189
2022-05-25	$40.01	$40.01	$40.01	$40.01	$39.59	1
2022-05-24	$40.01	$40.01	$40.01	$40.01	$39.59	600
2022-05-23	$40.01	$40.01	$40.01	$40.01	$39.59	67
2022-05-20	$40.01	$40.01	$40.01	$40.01	$39.59	25
2022-05-19	$40.67	$40.67	$40.01	$40.01	$39.59	1,146
2022-05-18	$39.69	$39.69	$39.69	$39.69	$39.28	76
2022-05-17	$39.69	$39.69	$39.69	$39.69	$39.28	159
2022-05-16	$42.00	$42.00	$42.00	$42.00	$41.56	14
2022-05-13	$42.00	$42.00	$42.00	$42.00	$41.56	2
2022-05-12	$42.00	$42.00	$42.00	$42.00	$41.56	60
2022-05-11	$42.00	$42.00	$42.00	$42.00	$40.88	5
2022-05-10	$42.00	$42.00	$42.00	$42.00	$40.88	135
2022-05-09	$43.68	$43.68	$43.68	$43.68	$42.51	171
2022-05-06	$43.68	$43.68	$43.68	$43.68	$42.51	159
2022-05-05	$46.09	$46.09	$46.09	$46.09	$44.86	228
2022-05-04	$47.50	$47.50	$44.02	$44.02	$42.85	453
2022-05-03	$45.20	$45.20	$45.20	$45.20	$44.00	38
2022-05-02	$45.20	$45.20	$45.20	$45.20	$44.00	22
2022-04-29	$45.20	$45.20	$45.20	$45.20	$44.00	1
2022-04-28	$45.21	$45.21	$45.19	$45.20	$44.00	840
2022-04-27	$45.30	$45.30	$45.30	$45.30	$44.09	3
2022-04-26	$45.60	$45.60	$45.60	$45.60	$44.39	163
2022-04-25	$45.60	$45.60	$45.60	$45.60	$44.39	163
2022-04-22	$45.60	$45.60	$45.60	$45.60	$44.39	155
2022-04-21	$45.60	$45.60	$45.60	$45.60	$44.39	4,178
2022-04-20	$45.60	$45.60	$45.60	$45.60	$44.39	157
2022-04-19	$44.95	$45.25	$44.95	$45.25	$44.05	210
2022-04-18	$45.70	$45.70	$45.70	$45.70	$44.48	2
2022-04-14	$45.70	$45.70	$45.70	$45.70	$44.48	134
2022-04-13	$46.84	$46.84	$46.84	$46.84	$45.59	205
2022-04-12	$45.33	$45.33	$45.33	$45.33	$44.12	409
2022-04-11	$45.70	$46.89	$44.25	$44.25	$43.07	2,702
2022-04-08	$46.00	$46.00	$46.00	$46.00	$44.78	106
2022-04-07	$44.11	$44.11	$44.11	$44.11	$42.94	6
2022-04-06	$44.11	$44.11	$44.11	$44.11	$42.94	268
2022-04-05	$47.33	$47.33	$47.33	$47.33	$46.07	201
2022-04-04	$47.61	$47.61	$47.61	$47.61	$46.34	201
2022-04-01	$49.64	$49.64	$49.64	$49.64	$48.31	6
2022-03-31	$49.64	$49.64	$49.64	$49.64	$48.31	222
2022-03-30	$49.75	$49.75	$49.55	$49.55	$48.23	451
2022-03-29	$49.15	$49.15	$49.15	$49.15	$47.84	40
2022-03-28	$49.15	$49.15	$49.15	$49.15	$47.84	94
2022-03-25	$49.15	$49.15	$49.15	$49.15	$47.84	0
2022-03-24	$49.15	$49.15	$49.15	$49.15	$47.84	0
2022-03-23	$48.94	$49.15	$48.94	$49.15	$47.84	2,110
2022-03-22	$47.68	$47.68	$47.68	$47.68	$46.41	495
2022-03-21	$46.92	$46.92	$46.92	$46.92	$45.67	200
2022-03-18	$43.89	$43.89	$43.89	$43.89	$42.72	750
2022-03-17	$43.89	$43.89	$43.89	$43.89	$42.72	0
2022-03-16	$43.89	$43.89	$43.89	$43.89	$42.72	0
2022-03-15	$43.89	$43.89	$43.89	$43.89	$42.72	750
2022-03-14	$46.55	$46.55	$46.55	$46.55	$45.31	2,456
2022-03-11	$46.55	$46.55	$46.55	$46.55	$45.31	540
2022-03-10	$44.29	$44.29	$44.29	$44.29	$43.11	0
2022-03-09	$44.29	$44.29	$44.29	$44.29	$43.11	257
2022-03-08	$44.29	$44.29	$44.29	$44.29	$43.11	50
2022-03-07	$44.29	$44.29	$44.29	$44.29	$43.11	379
2022-03-04	$41.85	$41.85	$41.85	$41.85	$40.74	190
2022-03-03	$42.92	$42.92	$41.85	$41.85	$40.74	770
2022-03-02	$45.14	$45.14	$45.14	$45.14	$43.94	1,000
2022-03-01	$41.37	$41.37	$41.37	$41.37	$40.27	204
2022-02-28	$41.70	$41.70	$41.70	$41.70	$40.59	87
2022-02-25	$44.51	$44.51	$41.69	$41.70	$40.59	906
2022-02-24	$42.55	$42.55	$42.55	$42.55	$41.42	267
2022-02-23	$44.17	$44.17	$44.17	$44.17	$42.99	0
2022-02-22	$44.17	$44.17	$44.17	$44.17	$42.99	82
2022-02-18	$46.25	$46.25	$43.28	$44.17	$42.99	904
2022-02-17	$48.19	$48.19	$48.19	$48.19	$46.91	0
2022-02-16	$48.19	$48.19	$48.19	$48.19	$46.91	0
2022-02-15	$48.19	$48.19	$48.19	$48.19	$46.91	0
2022-02-14	$48.19	$48.19	$48.19	$48.19	$46.91	0
2022-02-11	$48.19	$48.19	$48.19	$48.19	$46.91	493
2022-02-10	$47.29	$47.29	$47.29	$47.29	$46.03	4,527
2022-02-09	$46.47	$47.29	$46.47	$47.29	$46.03	4,023
2022-02-08	$46.47	$46.47	$46.47	$46.47	$45.23	125
2022-02-07	$44.69	$44.69	$44.69	$44.69	$43.50	11
2022-02-04	$44.69	$44.69	$44.69	$44.69	$43.50	0
2022-02-03	$44.69	$44.69	$44.69	$44.69	$43.50	178
2022-02-02	$44.00	$44.00	$44.00	$44.00	$42.83	0
2022-02-01	$44.00	$44.00	$44.00	$44.00	$42.83	0
2022-01-31	$44.00	$44.00	$44.00	$44.00	$42.83	0
2022-01-28	$44.00	$44.00	$44.00	$44.00	$42.83	605
2022-01-27	$47.87	$47.87	$47.87	$47.87	$46.60	25
2022-01-26	$47.87	$47.87	$47.87	$47.87	$46.60	140
2022-01-25	$45.75	$45.75	$45.75	$45.75	$44.53	310
2022-01-24	$47.17	$47.17	$47.17	$47.17	$45.91	198
2022-01-21	$50.34	$50.34	$50.34	$50.34	$49.00	100
2022-01-20	$52.58	$52.58	$52.58	$52.58	$51.18	6
2022-01-19	$52.58	$52.58	$52.58	$52.58	$51.18	88
2022-01-18	$52.58	$52.58	$52.58	$52.58	$51.18	88
2022-01-14	$54.13	$54.13	$52.58	$52.58	$51.18	460
2022-01-13	$54.13	$54.13	$54.13	$54.13	$52.69	222
2022-01-12	$50.85	$50.85	$50.85	$50.85	$49.50	35
2022-01-11	$53.34	$53.34	$50.85	$50.85	$49.50	451
2022-01-10	$53.62	$53.62	$53.62	$53.62	$52.19	0
2022-01-07	$53.04	$53.62	$53.04	$53.62	$52.19	261
2022-01-06	$50.60	$50.60	$50.60	$50.60	$49.25	350
2022-01-05	$54.48	$54.48	$54.48	$54.48	$53.03	322
2022-01-04	$53.60	$53.60	$53.60	$53.60	$52.17	28
2022-01-03	$53.60	$53.60	$53.60	$53.60	$52.17	0
2021-12-31	$53.60	$53.60	$53.60	$53.60	$52.17	2,168
2021-12-30	$51.50	$51.50	$51.50	$51.50	$50.13	9,365
2021-12-29	$50.25	$50.25	$50.25	$50.25	$48.91	21,336
2021-12-28	$50.25	$50.25	$50.25	$50.25	$48.91	70
2021-12-27	$50.25	$50.25	$50.25	$50.25	$48.91	33
2021-12-23	$50.25	$50.25	$50.25	$50.25	$48.91	8
2021-12-22	$50.25	$50.25	$50.25	$50.25	$48.91	5,157
2021-12-21	$47.12	$50.47	$47.12	$50.47	$49.13	7,765
2021-12-20	$47.41	$47.41	$47.41	$47.41	$46.15	4,262
2021-12-17	$47.92	$47.92	$47.69	$47.69	$46.42	6,583
2021-12-16	$48.85	$48.85	$48.03	$48.03	$46.75	8,793
2021-12-15	$48.16	$48.16	$48.16	$48.16	$46.87	277
2021-12-14	$48.16	$48.16	$48.16	$48.16	$46.87	1,697
2021-12-13	$50.93	$50.93	$50.93	$50.93	$49.57	4,888
2021-12-10	$50.40	$50.93	$50.40	$50.93	$49.57	5,767
2021-12-09	$48.61	$50.33	$48.61	$50.00	$48.67	1,719
2021-12-08	$50.57	$50.57	$50.57	$50.57	$49.22	8
2021-12-07	$50.57	$50.57	$50.57	$50.57	$49.22	48
2021-12-06	$50.57	$50.57	$50.57	$50.57	$49.22	72
2021-12-03	$50.57	$50.57	$50.57	$50.57	$49.22	108
2021-12-02	$49.39	$49.39	$49.39	$49.39	$48.07	636
2021-12-01	$52.11	$52.11	$52.11	$52.11	$50.72	1,308
2021-11-30	$52.11	$52.11	$52.11	$52.11	$50.72	8
2021-11-29	$52.11	$52.11	$52.11	$52.11	$50.72	8
2021-11-26	$52.11	$52.11	$52.11	$52.11	$50.72	48
2021-11-24	$52.11	$52.11	$52.11	$52.11	$50.72	23
2021-11-23	$52.11	$52.11	$52.11	$52.11	$50.72	18
2021-11-22	$52.11	$52.11	$52.11	$52.11	$50.72	38
2021-11-19	$52.11	$52.11	$52.11	$52.11	$50.72	1,520
2021-11-18	$50.96	$50.96	$50.96	$50.96	$49.60	5,096
2021-11-17	$50.96	$50.96	$50.96	$50.96	$49.60	150
2021-11-16	$51.35	$51.35	$51.35	$51.35	$49.98	289
2021-11-15	$51.19	$51.19	$51.19	$51.19	$49.83	39
2021-11-12	$51.19	$51.19	$51.19	$51.19	$49.83	1,018
2021-11-11	$51.19	$51.19	$51.19	$51.19	$49.83	18
2021-11-10	$51.19	$51.19	$51.19	$51.19	$49.83	202
2021-11-09	$54.38	$54.38	$54.38	$54.38	$52.93	273
2021-11-08	$54.38	$54.38	$54.38	$54.38	$52.93	273
2021-11-05	$56.94	$56.94	$56.94	$56.94	$55.42	10
2021-11-04	$56.94	$56.94	$56.94	$56.94	$55.42	160
2021-11-03	$56.71	$56.71	$56.71	$56.71	$55.20	40
2021-11-02	$56.71	$56.71	$56.71	$56.71	$55.20	110
2021-11-01	$54.93	$54.93	$54.93	$54.93	$53.47	444
2021-10-29	$54.93	$54.93	$54.93	$54.93	$53.47	444
2021-10-28	$55.43	$55.43	$55.43	$55.43	$53.95	169
2021-10-27	$51.00	$51.00	$51.00	$51.00	$49.64	10
2021-10-26	$51.00	$51.00	$51.00	$51.00	$49.64	10
2021-10-25	$51.00	$51.00	$51.00	$51.00	$49.64	10
2021-10-22	$51.00	$51.00	$51.00	$51.00	$49.64	10
2021-10-21	$51.00	$51.00	$51.00	$51.00	$49.64	10
2021-10-20	$51.00	$51.00	$51.00	$51.00	$49.64	39
2021-10-19	$51.00	$51.00	$51.00	$51.00	$49.64	104
2021-10-18	$51.00	$51.00	$51.00	$51.00	$49.64	537
2021-10-15	$51.00	$51.00	$51.00	$51.00	$49.64	10
2021-10-14	$51.00	$51.00	$51.00	$51.00	$49.64	10
2021-10-13	$51.00	$51.00	$51.00	$51.00	$49.64	10
2021-10-12	$51.00	$51.00	$51.00	$51.00	$49.64	0
2021-10-11	$51.00	$51.00	$51.00	$51.00	$49.64	20
2021-10-08	$51.00	$51.00	$51.00	$51.00	$49.64	0
2021-10-07	$51.00	$51.00	$51.00	$51.00	$49.64	25
2021-10-06	$51.00	$51.00	$51.00	$51.00	$49.64	335
2021-10-05	$51.00	$51.00	$51.00	$51.00	$49.64	0
2021-10-04	$51.00	$51.00	$51.00	$51.00	$49.64	100
2021-10-01	$50.55	$50.55	$50.55	$50.55	$49.20	0
2021-09-30	$50.55	$50.55	$50.55	$50.55	$49.20	28
2021-09-29	$50.55	$50.55	$50.55	$50.55	$49.20	464
2021-09-28	$50.55	$50.55	$50.55	$50.55	$49.20	0
2021-09-27	$50.55	$50.55	$50.55	$50.55	$49.20	10
2021-09-24	$50.75	$50.75	$50.55	$50.55	$49.20	856
2021-09-23	$51.26	$51.26	$51.26	$51.26	$49.90	0
2021-09-22	$51.26	$51.26	$51.26	$51.26	$49.90	33
2021-09-21	$51.26	$51.26	$51.26	$51.26	$49.90	0
2021-09-20	$51.26	$51.26	$51.26	$51.26	$49.90	100
2021-09-17	$53.50	$53.50	$53.50	$53.50	$52.08	25
2021-09-16	$53.50	$53.50	$53.50	$53.50	$52.08	0
2021-09-15	$53.50	$53.50	$53.50	$53.50	$52.08	50
2021-09-14	$53.50	$53.50	$53.50	$53.50	$52.08	382
2021-09-13	$53.50	$53.50	$53.50	$53.50	$52.08	1,236
2021-09-10	$53.50	$53.50	$53.50	$53.50	$52.08	294
2021-09-09	$54.50	$54.50	$54.50	$54.50	$53.05	135
2021-09-08	$55.75	$55.75	$55.75	$55.75	$54.27	125
2021-09-07	$55.40	$55.40	$55.40	$55.40	$53.93	3,099
2021-09-03	$53.40	$53.40	$53.40	$53.40	$51.98	90
2021-09-02	$53.40	$53.40	$53.40	$53.40	$51.98	315
2021-09-01	$53.58	$53.88	$53.40	$53.40	$51.98	2,514
2021-08-31	$50.50	$50.50	$50.50	$50.50	$49.16	37
2021-08-30	$50.50	$50.50	$50.50	$50.50	$49.16	65
2021-08-27	$50.50	$50.50	$50.50	$50.50	$49.16	2,517
2021-08-26	$50.50	$50.50	$50.50	$50.50	$49.16	534
2021-08-25	$49.00	$49.00	$49.00	$49.00	$47.70	166
2021-08-24	$49.00	$49.00	$49.00	$49.00	$47.70	119
2021-08-23	$49.00	$49.00	$49.00	$49.00	$47.70	20
2021-08-20	$49.00	$49.00	$49.00	$49.00	$47.70	20
2021-08-19	$49.00	$49.00	$49.00	$49.00	$47.70	115
2021-08-18	$49.00	$49.00	$49.00	$49.00	$47.70	336
2021-08-17	$49.25	$49.25	$49.25	$49.25	$47.94	130
2021-08-16	$45.00	$45.00	$45.00	$45.00	$43.80	403
2021-08-13	$45.00	$45.00	$45.00	$45.00	$43.80	141
2021-08-12	$45.00	$45.00	$45.00	$45.00	$43.80	47
2021-08-11	$45.00	$45.00	$45.00	$45.00	$43.80	3
2021-08-10	$45.00	$45.00	$45.00	$45.00	$43.80	3
2021-08-09	$45.00	$45.00	$45.00	$45.00	$43.80	117
2021-08-06	$45.00	$45.00	$45.00	$45.00	$43.80	126
2021-08-05	$45.00	$45.00	$45.00	$45.00	$43.80	209
2021-08-04	$44.10	$44.10	$44.10	$44.10	$42.93	1,259
2021-08-03	$42.00	$42.00	$42.00	$42.00	$40.88	11
2021-08-02	$42.00	$42.00	$42.00	$42.00	$40.88	327
2021-07-30	$45.00	$45.00	$45.00	$45.00	$43.80	149
2021-07-29	$43.50	$43.50	$43.50	$43.50	$42.34	1
2021-07-28	$43.50	$43.50	$43.50	$43.50	$42.34	282
2021-07-27	$42.76	$42.76	$42.76	$42.76	$41.62	150
2021-07-26	$42.76	$42.76	$42.76	$42.76	$41.62	0
2021-07-23	$42.76	$42.76	$42.76	$42.76	$41.62	54
2021-07-22	$42.76	$42.76	$42.76	$42.76	$41.62	577
2021-07-21	$41.50	$41.60	$41.27	$41.60	$40.49	2,415
2021-07-20	$43.55	$43.55	$43.55	$43.55	$42.39	0
2021-07-19	$43.55	$43.55	$43.55	$43.55	$42.39	13
2021-07-16	$43.65	$43.65	$43.55	$43.55	$42.39	939
2021-07-15	$44.55	$44.55	$44.55	$44.55	$43.36	200
2021-07-14	$45.93	$45.93	$45.40	$45.40	$44.19	507
2021-07-13	$45.75	$45.75	$45.75	$45.75	$44.53	91
2021-07-12	$45.75	$45.75	$45.75	$45.75	$44.53	78
2021-07-09	$45.75	$45.75	$45.75	$45.75	$44.53	796
2021-07-08	$44.88	$44.88	$44.88	$44.88	$43.69	138
2021-07-07	$44.88	$44.88	$44.88	$44.88	$43.69	0
2021-07-06	$44.88	$44.88	$44.88	$44.88	$43.69	63
2021-07-02	$44.88	$44.88	$44.88	$44.88	$43.69	310
2021-07-01	$44.88	$44.88	$44.88	$44.88	$43.69	128
2021-06-30	$44.15	$44.15	$44.15	$44.15	$42.97	0
2021-06-29	$44.15	$44.15	$44.15	$44.15	$42.97	198
2021-06-28	$44.15	$44.15	$44.15	$44.15	$42.97	129
2021-06-25	$42.50	$42.50	$42.50	$42.50	$41.37	13
2021-06-24	$42.50	$42.50	$42.50	$42.50	$41.37	3,000
2021-06-23	$42.90	$43.45	$42.90	$43.45	$42.29	1,746
2021-06-22	$42.77	$42.77	$42.77	$42.77	$41.63	0
2021-06-21	$42.77	$42.77	$42.77	$42.77	$41.63	139
2021-06-18	$42.77	$42.77	$42.77	$42.77	$41.63	114
2021-06-17	$43.55	$43.55	$43.55	$43.55	$42.39	145
2021-06-16	$43.96	$43.96	$43.96	$43.96	$42.79	400
2021-06-15	$44.14	$44.14	$43.56	$43.96	$42.79	2,386
2021-06-14	$43.80	$44.14	$43.80	$44.14	$42.96	500
2021-06-11	$44.25	$44.25	$44.25	$44.25	$43.07	252
2021-06-10	$44.25	$44.25	$44.25	$44.25	$43.07	0
2021-06-09	$44.21	$44.25	$43.77	$44.25	$43.07	6,351
2021-06-08	$44.06	$44.06	$44.06	$44.06	$42.89	3,337
2021-06-07	$44.06	$44.06	$44.06	$44.06	$42.89	1,970
2021-06-04	$44.55	$44.55	$44.55	$44.55	$43.36	2,986
2021-06-03	$42.10	$42.10	$42.10	$42.10	$40.98	50
2021-06-02	$42.10	$42.10	$42.10	$42.10	$40.98	82
2021-06-01	$42.10	$42.10	$42.10	$42.10	$40.98	0
2021-05-28	$42.10	$42.10	$42.10	$42.10	$40.98	0
2021-05-27	$42.10	$42.10	$42.10	$42.10	$40.98	120
2021-05-26	$42.10	$42.10	$42.10	$42.10	$40.98	0
2021-05-25	$42.10	$42.10	$42.10	$42.10	$40.98	0
2021-05-24	$42.10	$42.10	$42.10	$42.10	$40.98	25
2021-05-21	$42.10	$42.10	$42.10	$42.10	$40.98	0
2021-05-20	$42.10	$42.10	$42.10	$42.10	$40.98	5,500
2021-05-19	$41.00	$41.00	$41.00	$41.00	$39.91	0
2021-05-18	$40.30	$41.00	$40.30	$41.00	$39.91	336
2021-05-17	$42.25	$42.25	$42.25	$42.25	$41.13	1
2021-05-14	$42.25	$42.25	$42.25	$42.25	$41.13	15
2021-05-13	$42.25	$42.25	$42.25	$42.25	$41.13	13
2021-05-12	$42.25	$42.25	$42.25	$42.25	$40.40	105
2021-05-11	$42.25	$42.25	$42.25	$42.25	$40.40	1
2021-05-10	$42.25	$42.25	$42.25	$42.25	$40.40	153
2021-05-07	$42.00	$42.00	$42.00	$42.00	$40.16	116
2021-05-06	$42.50	$42.50	$42.50	$42.50	$40.64	26
2021-05-05	$42.50	$42.50	$42.50	$42.50	$40.64	1
2021-05-04	$42.55	$42.55	$41.90	$42.50	$40.64	996
2021-05-03	$41.00	$41.00	$41.00	$41.00	$39.20	1
2021-04-30	$41.00	$41.00	$41.00	$41.00	$39.20	1,660
2021-04-29	$41.30	$41.30	$41.21	$41.21	$39.40	2,329
2021-04-28	$40.81	$40.81	$40.30	$40.30	$38.54	3,792
2021-04-27	$41.00	$41.00	$41.00	$41.00	$39.20	3,578
2021-04-26	$41.01	$41.01	$41.01	$41.01	$39.21	5,618
2021-04-23	$39.50	$39.50	$39.50	$39.50	$37.77	25
2021-04-22	$39.50	$39.50	$39.50	$39.50	$37.77	602
2021-04-21	$39.58	$39.58	$39.58	$39.58	$37.85	356
2021-04-20	$39.58	$39.58	$39.58	$39.58	$37.85	271
2021-04-19	$39.75	$39.75	$39.75	$39.75	$38.01	0
2021-04-16	$39.75	$39.75	$39.75	$39.75	$38.01	13
2021-04-15	$39.75	$39.75	$39.75	$39.75	$38.01	1,395
2021-04-14	$39.70	$39.70	$39.70	$39.70	$37.96	26
2021-04-13	$39.70	$39.70	$39.70	$39.70	$37.96	0
2021-04-12	$39.25	$39.70	$39.25	$39.70	$37.96	866
2021-04-09	$39.05	$39.05	$39.05	$39.05	$37.34	189
2021-04-08	$38.45	$38.45	$38.45	$38.45	$36.77	54
2021-04-07	$38.78	$39.05	$38.45	$38.45	$36.77	2,070
2021-04-06	$39.00	$39.00	$39.00	$39.00	$37.29	5,587
2021-04-05	$38.30	$38.30	$38.30	$38.30	$36.62	225
2021-04-01	$38.00	$38.00	$38.00	$38.00	$36.34	3,354
2021-03-31	$38.00	$38.00	$38.00	$38.00	$36.34	169
2021-03-30	$37.95	$37.95	$37.95	$37.95	$36.29	365
2021-03-29	$37.75	$37.80	$37.50	$37.80	$36.14	778
2021-03-26	$37.70	$37.70	$37.70	$37.70	$36.05	109
2021-03-25	$36.06	$36.06	$36.06	$36.06	$34.48	144
2021-03-24	$35.50	$35.50	$35.50	$35.50	$33.95	7
2021-03-23	$35.50	$35.50	$35.50	$35.50	$33.95	113
2021-03-22	$36.02	$36.02	$35.50	$35.50	$33.95	747
2021-03-19	$36.78	$37.00	$36.78	$37.00	$35.38	466
2021-03-18	$35.48	$35.50	$35.48	$35.50	$33.95	1,208
2021-03-17	$34.00	$34.00	$34.00	$34.00	$32.51	16
2021-03-16	$34.00	$34.00	$34.00	$34.00	$32.51	66
2021-03-15	$35.10	$35.10	$34.00	$34.00	$32.51	887
2021-03-12	$34.35	$35.00	$34.35	$35.00	$33.47	778
2021-03-11	$35.25	$35.25	$35.25	$35.25	$33.71	15
2021-03-10	$35.25	$35.25	$35.25	$35.25	$33.71	14
2021-03-09	$34.89	$35.25	$34.89	$35.25	$33.71	673
2021-03-08	$35.87	$35.90	$35.50	$35.50	$33.95	6,545
2021-03-05	$36.71	$36.71	$36.10	$36.11	$34.53	7,820
2021-03-04	$35.88	$36.13	$35.85	$35.85	$34.28	4,087
2021-03-03	$35.35	$35.35	$35.35	$35.35	$33.80	1,674
2021-03-02	$36.11	$36.11	$35.35	$35.35	$33.80	1,909
2021-03-01	$35.90	$35.90	$35.90	$35.90	$34.33	43
2021-02-26	$35.60	$35.90	$35.60	$35.90	$34.33	2,344
2021-02-25	$36.25	$36.25	$36.25	$36.25	$34.66	697
2021-02-24	$36.50	$36.93	$36.25	$36.71	$35.10	57
2021-02-23	$36.71	$36.71	$36.71	$36.71	$35.10	57
2021-02-22	$37.18	$37.18	$36.71	$36.71	$35.10	429
2021-02-19	$37.15	$37.15	$37.15	$37.15	$35.52	164
2021-02-18	$36.46	$36.90	$36.46	$36.90	$35.28	890
2021-02-17	$37.21	$37.21	$37.21	$37.21	$35.58	493
2021-02-16	$36.90	$36.90	$36.90	$36.90	$35.28	67
2021-02-12	$36.90	$36.90	$36.90	$36.90	$35.28	0
2021-02-11	$36.90	$36.90	$36.90	$36.90	$35.28	199
2021-02-10	$36.60	$36.60	$36.60	$36.60	$35.00	1,218
2021-02-09	$36.73	$37.20	$36.60	$36.60	$35.00	1,218
2021-02-08	$35.49	$35.49	$35.49	$35.49	$33.93	1,998
2021-02-05	$33.62	$33.62	$33.62	$33.62	$32.14	2
2021-02-04	$33.61	$33.62	$33.61	$33.62	$32.14	1,680
2021-02-03	$34.60	$34.60	$34.60	$34.60	$33.08	2
2021-02-02	$34.60	$34.60	$34.60	$34.60	$33.08	90
2021-02-01	$34.60	$34.60	$34.60	$34.60	$33.08	738
2021-01-29	$34.65	$34.65	$34.65	$34.65	$33.13	171
2021-01-28	$36.00	$36.00	$36.00	$36.00	$34.42	35
2021-01-27	$36.00	$36.00	$36.00	$36.00	$34.42	51
2021-01-26	$36.00	$36.00	$36.00	$36.00	$34.42	0
2021-01-25	$36.00	$36.00	$36.00	$36.00	$34.42	355
2021-01-22	$37.25	$37.25	$37.25	$37.25	$35.62	16
2021-01-21	$37.25	$37.25	$37.25	$37.25	$35.62	177
2021-01-20	$36.76	$36.76	$36.50	$36.50	$34.90	2,239
2021-01-19	$36.47	$36.47	$36.47	$36.47	$34.87	214
2021-01-15	$38.24	$38.24	$38.24	$38.24	$36.57	486
2021-01-14	$39.07	$39.07	$39.07	$39.07	$37.36	2
2021-01-13	$39.07	$39.07	$39.07	$39.07	$37.36	3,046
2021-01-12	$38.43	$38.43	$38.43	$38.43	$36.75	897
2021-01-11	$39.50	$39.50	$39.25	$39.25	$37.53	1,367
2021-01-08	$37.35	$37.35	$37.35	$37.35	$35.71	2
2021-01-07	$37.35	$37.35	$37.35	$37.35	$35.71	1,893
2021-01-06	$37.56	$37.56	$37.56	$37.56	$35.91	2
2021-01-05	$37.56	$37.56	$37.56	$37.56	$35.91	435
2021-01-04	$36.55	$36.55	$36.50	$36.50	$34.90	545
2020-12-31	$37.05	$37.05	$37.05	$37.05	$35.43	2
2020-12-30	$37.05	$37.05	$37.05	$37.05	$35.43	255
2020-12-29	$36.99	$36.99	$36.99	$36.99	$35.37	731
2020-12-28	$34.31	$34.31	$34.31	$34.31	$32.81	0
2020-12-24	$34.31	$34.31	$34.31	$34.31	$32.81	0
2020-12-23	$34.31	$34.31	$34.31	$34.31	$32.81	916
2020-12-22	$34.31	$34.31	$34.31	$34.31	$32.81	745
2020-12-21	$33.95	$33.95	$33.95	$33.95	$32.46	528
2020-12-18	$35.05	$35.05	$35.05	$35.05	$33.51	550
2020-12-17	$35.05	$35.05	$35.05	$35.05	$33.51	271
2020-12-16	$34.23	$34.23	$34.23	$34.23	$32.73	0
2020-12-15	$34.23	$34.23	$34.23	$34.23	$32.73	702
2020-12-14	$34.23	$34.23	$34.23	$34.23	$32.73	0
2020-12-11	$34.23	$34.23	$34.23	$34.23	$32.73	1,019
2020-12-10	$34.54	$34.54	$34.54	$34.54	$33.03	0
2020-12-09	$34.54	$34.54	$34.54	$34.54	$33.03	428
2020-12-08	$34.35	$35.00	$34.35	$34.54	$33.03	1,221
2020-12-07	$34.00	$34.00	$34.00	$34.00	$32.51	794
2020-12-04	$35.75	$35.75	$35.75	$35.75	$34.18	156
2020-12-03	$35.70	$35.75	$35.70	$35.75	$34.18	993
2020-12-02	$34.65	$34.65	$34.65	$34.65	$33.13	0
2020-12-01	$35.17	$35.17	$34.65	$34.65	$33.13	1,512
2020-11-30	$36.75	$36.75	$36.75	$36.75	$35.14	65
2020-11-27	$36.75	$36.75	$36.75	$36.75	$35.14	205
2020-11-25	$36.75	$36.75	$36.75	$36.75	$35.14	59
2020-11-24	$36.75	$36.75	$36.75	$36.75	$35.14	728
2020-11-23	$35.00	$35.00	$35.00	$35.00	$33.47	633
2020-11-20	$33.50	$33.50	$33.50	$33.50	$32.03	0
2020-11-19	$33.50	$33.50	$33.50	$33.50	$32.03	133
2020-11-18	$34.55	$34.55	$34.55	$34.55	$33.04	244
2020-11-17	$34.11	$34.11	$34.11	$34.11	$32.62	1,963
2020-11-16	$29.83	$29.83	$29.83	$29.83	$28.52	77
2020-11-13	$29.83	$29.83	$29.83	$29.83	$28.52	45
2020-11-12	$29.83	$29.83	$29.83	$29.83	$28.52	4
2020-11-11	$29.83	$29.83	$29.83	$29.83	$28.52	112
2020-11-10	$29.83	$29.83	$29.83	$29.83	$28.52	123
2020-11-09	$29.83	$29.83	$29.83	$29.83	$28.52	874
2020-11-06	$26.00	$26.00	$26.00	$26.00	$24.86	2,582
2020-11-05	$26.60	$26.60	$26.00	$26.00	$24.86	1,078
2020-11-04	$26.34	$26.34	$26.34	$26.34	$25.18	1,540
2020-11-03	$26.15	$26.15	$26.15	$26.15	$25.00	370
2020-11-02	$26.00	$26.00	$25.50	$25.50	$24.38	730
2020-10-30	$25.50	$25.50	$25.50	$25.50	$24.38	139
2020-10-29	$26.65	$26.65	$26.22	$26.22	$25.07	6,408
2020-10-28	$26.50	$26.87	$26.50	$26.87	$25.69	1,128
2020-10-27	$28.45	$28.45	$27.00	$27.05	$25.87	5,219
2020-10-26	$29.02	$29.02	$29.02	$29.02	$27.75	388
2020-10-23	$29.75	$29.75	$29.75	$29.75	$28.45	400
2020-10-22	$29.30	$29.57	$29.30	$29.57	$28.28	2,224
2020-10-21	$30.65	$30.65	$30.11	$30.11	$28.79	14,431
2020-10-20	$29.00	$29.00	$29.00	$29.00	$27.73	138
2020-10-19	$30.00	$30.00	$30.00	$30.00	$28.69	255
2020-10-16	$30.80	$30.80	$30.00	$30.00	$28.69	1,564
2020-10-15	$30.25	$30.25	$30.25	$30.25	$28.93	346
2020-10-14	$31.19	$31.19	$31.19	$31.19	$29.83	102
2020-10-13	$30.94	$30.94	$30.94	$30.94	$29.59	1,162
2020-10-12	$30.50	$30.50	$30.50	$30.50	$29.16	0
2020-10-09	$30.50	$30.50	$30.50	$30.50	$29.16	38
2020-10-08	$30.58	$30.58	$30.50	$30.50	$29.16	499
2020-10-07	$30.00	$30.00	$30.00	$30.00	$28.69	0
2020-10-06	$29.75	$30.00	$29.75	$30.00	$28.69	2,613
2020-10-05	$30.00	$30.00	$30.00	$30.00	$28.69	0
2020-10-02	$30.00	$30.00	$30.00	$30.00	$28.69	108
2020-10-01	$30.00	$30.00	$30.00	$30.00	$28.69	417
2020-09-30	$30.00	$30.00	$30.00	$30.00	$28.69	50
2020-09-29	$30.00	$30.00	$30.00	$30.00	$28.69	3,619
2020-09-28	$30.24	$30.24	$30.24	$30.24	$28.92	0
2020-09-25	$30.24	$30.24	$30.24	$30.24	$28.92	0
2020-09-24	$30.24	$30.24	$30.24	$30.24	$28.92	1,765
2020-09-23	$32.00	$32.00	$32.00	$32.00	$30.60	0
2020-09-22	$32.00	$32.00	$32.00	$32.00	$30.60	75
2020-09-21	$32.00	$32.00	$32.00	$32.00	$30.60	56
2020-09-18	$32.00	$32.00	$32.00	$32.00	$30.60	83
2020-09-17	$32.00	$32.00	$32.00	$32.00	$30.60	1,345
2020-09-16	$32.00	$32.00	$32.00	$32.00	$30.60	435
2020-09-15	$32.05	$32.05	$32.05	$32.05	$30.65	866
2020-09-14	$31.40	$31.40	$31.40	$31.40	$30.02	0
2020-09-11	$31.40	$31.40	$31.40	$31.40	$30.02	0
2020-09-10	$31.40	$31.40	$31.40	$31.40	$30.02	0
2020-09-09	$31.40	$31.40	$31.40	$31.40	$30.02	3,100
2020-09-08	$32.50	$32.50	$32.50	$32.50	$31.08	404
2020-09-04	$32.50	$32.50	$32.50	$32.50	$31.08	0
2020-09-03	$32.50	$32.50	$32.50	$32.50	$31.08	0
2020-09-02	$32.50	$32.50	$32.50	$32.50	$30.41	1,163
2020-09-01	$33.27	$33.74	$33.27	$33.74	$31.57	3,246
2020-08-31	$31.70	$31.70	$31.70	$31.70	$29.67	0
2020-08-28	$31.70	$31.70	$31.70	$31.70	$29.67	215
2020-08-27	$31.70	$31.70	$31.70	$31.70	$29.67	0
2020-08-26	$31.65	$31.70	$31.65	$31.70	$29.67	1,080
2020-08-25	$31.10	$31.10	$31.10	$31.10	$29.10	95
2020-08-24	$31.10	$31.10	$31.10	$31.10	$29.10	250
2020-08-21	$31.42	$31.42	$31.42	$31.42	$29.41	547
2020-08-20	$31.74	$31.74	$31.74	$31.74	$29.70	2,543
2020-08-19	$31.65	$31.65	$31.60	$31.60	$29.57	553
2020-08-18	$32.00	$32.50	$31.71	$32.50	$30.41	4,022
2020-08-17	$32.80	$32.80	$32.65	$32.74	$30.64	3,332
2020-08-14	$32.40	$32.40	$32.40	$32.40	$30.32	0
2020-08-13	$32.40	$32.40	$32.40	$32.40	$30.32	1,075
2020-08-12	$31.50	$31.50	$31.50	$31.50	$29.48	3,959
2020-08-11	$31.75	$31.75	$31.75	$31.75	$29.71	944
2020-08-10	$30.51	$30.60	$30.25	$30.60	$28.64	1,099
2020-08-07	$27.00	$27.00	$27.00	$27.00	$25.27	0
2020-08-06	$27.00	$27.00	$27.00	$27.00	$25.27	0
2020-08-05	$27.00	$27.00	$27.00	$27.00	$25.27	92
2020-08-04	$27.00	$27.00	$27.00	$27.00	$25.27	2,185
2020-08-03	$26.00	$26.00	$25.79	$25.79	$24.13	792
2020-07-31	$26.80	$26.80	$26.80	$26.80	$25.08	705
2020-07-30	$26.75	$26.75	$26.75	$26.75	$25.03	613
2020-07-29	$27.20	$27.20	$27.00	$27.00	$25.27	827
2020-07-28	$26.70	$27.00	$26.70	$27.00	$25.27	1,450
2020-07-27	$27.35	$27.35	$27.35	$27.35	$25.59	147
2020-07-24	$26.75	$27.00	$26.75	$27.00	$25.27	886
2020-07-23	$26.75	$27.50	$26.50	$26.80	$25.08	4,375
2020-07-22	$26.11	$26.11	$26.00	$26.00	$24.33	3,504
2020-07-21	$26.55	$26.55	$26.28	$26.28	$24.60	3,375
2020-07-20	$25.96	$26.79	$25.96	$26.79	$25.07	1,930
2020-07-17	$26.75	$26.75	$26.75	$26.75	$25.03	1,836
2020-07-16	$26.51	$26.51	$26.51	$26.51	$24.81	372
2020-07-15	$27.28	$27.28	$26.75	$26.75	$25.03	1,135
2020-07-14	$27.25	$27.25	$27.25	$27.25	$25.50	1,079
2020-07-13	$27.25	$27.25	$27.25	$27.25	$25.50	0
2020-07-10	$26.50	$27.25	$26.50	$27.25	$25.50	993
2020-07-09	$27.05	$27.68	$27.05	$27.68	$25.90	3,601
2020-07-08	$27.00	$27.00	$27.00	$27.00	$25.27	556
2020-07-07	$28.25	$28.25	$28.25	$28.25	$26.44	0
2020-07-06	$29.50	$29.50	$28.25	$28.25	$26.44	637
2020-07-02	$28.25	$29.50	$28.25	$28.25	$26.44	1,841
2020-07-01	$28.50	$28.50	$27.75	$27.85	$26.06	3,420
2020-06-30	$26.71	$28.12	$26.71	$26.95	$25.22	4,200
2020-06-29	$27.80	$27.80	$27.38	$27.38	$25.62	1,491
2020-06-26	$28.50	$28.50	$28.50	$28.50	$26.67	990
2020-06-25	$27.88	$27.88	$27.88	$27.88	$26.09	3,280
2020-06-24	$28.26	$28.26	$27.75	$27.75	$25.97	3,584
2020-06-23	$29.56	$29.90	$28.70	$28.70	$26.86	5,146
2020-06-22	$29.26	$29.35	$28.35	$28.89	$27.04	5,633
2020-06-19	$30.37	$30.37	$30.37	$30.37	$28.42	7,516
2020-06-18	$29.40	$29.40	$29.40	$29.40	$27.51	2,701
2020-06-17	$29.70	$30.85	$29.70	$30.85	$28.87	532
2020-06-16	$29.95	$29.95	$29.00	$29.00	$27.14	70
2020-06-15	$29.00	$29.00	$29.00	$29.00	$27.14	0
2020-06-12	$29.00	$29.00	$29.00	$29.00	$27.14	0
2020-06-11	$29.95	$29.95	$29.00	$29.00	$27.14	3,511
2020-06-10	$31.40	$31.40	$31.40	$31.40	$29.38	1,600
2020-06-09	$31.75	$31.75	$31.25	$31.40	$29.38	866
2020-06-08	$31.25	$31.25	$31.25	$31.25	$29.24	356
2020-06-05	$29.00	$29.00	$29.00	$29.00	$27.14	540
2020-06-04	$29.00	$29.00	$29.00	$29.00	$27.14	0
2020-06-03	$29.00	$29.00	$29.00	$29.00	$27.14	559
2020-06-02	$29.73	$29.73	$29.26	$29.26	$27.38	704
2020-06-01	$27.85	$27.85	$27.85	$27.85	$26.06	2,981
2020-05-29	$28.80	$28.80	$28.80	$28.80	$26.95	436
2020-05-28	$29.74	$29.74	$28.80	$28.80	$26.95	3,868
2020-05-27	$29.75	$30.24	$29.75	$30.24	$28.30	690
2020-05-26	$29.50	$29.50	$29.50	$29.50	$27.61	997
2020-05-22	$28.50	$28.50	$28.50	$28.50	$26.67	946
2020-05-21	$28.90	$28.90	$28.50	$28.50	$26.67	1,665
2020-05-20	$29.15	$29.40	$29.00	$29.00	$27.14	2,066
2020-05-19	$30.50	$30.50	$30.50	$30.50	$28.54	242
2020-05-18	$29.85	$29.85	$29.25	$29.25	$27.37	5,772
2020-05-15	$29.50	$29.50	$29.50	$29.50	$27.61	1,037
2020-05-14	$29.50	$29.50	$28.74	$28.74	$26.90	1,200
2020-05-13	$30.54	$30.54	$29.95	$29.96	$28.04	2,000
2020-05-12	$30.30	$30.30	$30.30	$30.30	$28.36	460
2020-05-11	$30.75	$30.75	$29.75	$29.75	$27.84	770
2020-05-08	$29.70	$29.70	$29.70	$29.70	$27.79	484
2020-05-07	$30.46	$30.46	$30.46	$30.46	$28.50	38
2020-05-06	$30.46	$30.46	$30.46	$30.46	$28.50	88
2020-05-05	$30.46	$30.46	$30.46	$30.46	$28.51	560
2020-05-04	$29.50	$30.46	$29.50	$30.46	$28.50	3,397
2020-05-01	$31.20	$31.20	$31.20	$31.20	$29.20	114
2020-04-30	$31.52	$31.52	$31.52	$31.52	$29.50	466
2020-04-29	$31.50	$31.50	$31.50	$31.50	$29.48	0
2020-04-28	$31.27	$31.50	$30.45	$31.50	$29.48	1,655
2020-04-27	$29.72	$30.00	$29.72	$30.00	$28.07	1,275
2020-04-24	$28.17	$28.17	$28.17	$28.17	$26.36	230
2020-04-23	$28.17	$28.17	$28.17	$28.17	$26.36	1,312
2020-04-22	$28.50	$28.50	$28.50	$28.50	$26.67	183
2020-04-21	$29.87	$29.87	$28.60	$28.60	$26.76	4,543
2020-04-20	$29.75	$30.50	$29.00	$29.00	$27.14	6,414
2020-04-17	$30.29	$30.29	$30.29	$30.29	$28.34	17,288
2020-04-16	$30.00	$30.00	$29.00	$29.00	$27.14	1,567
2020-04-15	$30.75	$30.75	$30.75	$30.75	$28.78	9,155
2020-04-14	$30.78	$32.00	$30.78	$32.00	$29.95	1,167
2020-04-13	$31.25	$31.25	$29.50	$29.50	$27.61	1,307
2020-04-09	$30.95	$31.05	$29.75	$29.75	$27.84	9,832
2020-04-08	$30.75	$30.75	$29.70	$29.70	$27.79	4,299
2020-04-07	$30.12	$30.12	$30.04	$30.04	$28.12	2,218
2020-04-06	$26.25	$26.25	$26.25	$26.25	$24.57	13
2020-04-03	$27.14	$27.14	$26.25	$26.25	$24.57	2,672
2020-04-02	$28.35	$28.94	$28.25	$28.25	$26.44	3,493
2020-04-01	$28.17	$28.25	$27.55	$28.25	$26.44	1,464
2020-03-31	$28.77	$29.26	$28.77	$29.26	$27.38	13,396
2020-03-30	$27.37	$27.37	$27.37	$27.37	$25.61	2,309
2020-03-27	$27.65	$27.99	$27.50	$27.99	$26.20	1,704
2020-03-26	$26.91	$26.91	$26.91	$26.91	$25.19	7,059
2020-03-25	$27.08	$27.08	$26.91	$26.91	$25.19	1,934
2020-03-24	$24.39	$25.20	$24.39	$24.60	$23.02	6,734
2020-03-23	$23.75	$23.75	$23.02	$23.75	$22.23	3,217
2020-03-20	$23.05	$23.10	$23.05	$23.10	$21.62	1,010
2020-03-19	$22.31	$22.70	$22.31	$22.70	$21.24	421
2020-03-18	$22.25	$22.25	$22.25	$22.25	$20.82	148
2020-03-17	$25.40	$25.78	$24.50	$24.50	$22.93	2,074
2020-03-16	$26.00	$26.00	$24.50	$24.50	$22.93	2,172
2020-03-13	$28.95	$28.95	$28.00	$28.00	$26.20	788
2020-03-12	$28.25	$28.25	$27.50	$27.50	$25.73	699
2020-03-11	$29.50	$29.50	$29.50	$29.50	$27.61	6,088
2020-03-10	$29.59	$29.59	$29.59	$29.59	$27.69	2,134
2020-03-09	$29.90	$29.90	$29.90	$29.90	$27.98	2,035
2020-03-06	$31.60	$31.60	$31.60	$31.60	$29.57	70
2020-03-05	$31.60	$31.60	$31.60	$31.60	$29.57	444
2020-03-04	$32.50	$32.50	$31.50	$32.05	$29.99	1,257
2020-03-03	$32.50	$32.50	$32.50	$32.50	$30.41	737
2020-03-02	$31.90	$31.90	$31.90	$31.90	$29.85	778
2020-02-28	$31.50	$31.65	$31.50	$31.65	$29.62	2,259
2020-02-27	$32.72	$32.72	$32.72	$32.72	$30.62	115
2020-02-26	$33.95	$34.75	$33.95	$34.05	$31.86	1,739
2020-02-25	$35.45	$35.45	$35.45	$35.45	$33.17	180
2020-02-24	$37.25	$37.25	$37.25	$37.25	$34.86	50
2020-02-21	$36.78	$37.25	$36.78	$37.25	$34.86	356
2020-02-20	$36.88	$36.88	$36.88	$36.88	$34.51	1,000
2020-02-19	$37.45	$37.62	$36.90	$36.90	$34.53	1,333
2020-02-18	$38.42	$38.42	$38.42	$38.42	$35.95	0
2020-02-14	$38.41	$38.42	$38.41	$38.42	$35.95	608
2020-02-13	$38.90	$38.90	$38.90	$38.90	$36.40	0
2020-02-12	$38.90	$38.90	$38.90	$38.90	$36.40	702
2020-02-11	$38.88	$39.00	$38.88	$39.00	$36.50	995
2020-02-10	$39.12	$39.15	$38.70	$39.15	$36.64	7,070
2020-02-07	$40.50	$40.50	$40.50	$40.50	$37.90	27
2020-02-06	$39.75	$40.50	$39.65	$40.50	$37.90	9,073
2020-02-05	$39.69	$39.69	$39.02	$39.02	$36.52	422
2020-02-04	$40.00	$40.00	$40.00	$40.00	$37.43	100
2020-02-03	$37.55	$38.40	$37.55	$38.40	$35.94	397
2020-01-31	$38.60	$38.60	$38.10	$38.10	$35.65	554
2020-01-30	$37.80	$37.80	$37.80	$37.80	$35.37	411
2020-01-29	$37.85	$37.85	$37.85	$37.85	$35.42	51
2020-01-28	$37.85	$37.85	$37.85	$37.85	$35.42	393
2020-01-27	$38.20	$38.20	$38.20	$38.20	$35.75	150
2020-01-24	$40.65	$40.65	$40.65	$40.65	$38.04	0
2020-01-23	$40.65	$40.65	$40.65	$40.65	$38.04	166
2020-01-22	$40.40	$40.60	$40.40	$40.60	$37.99	1,304
2020-01-21	$38.50	$38.50	$38.50	$38.50	$36.03	100
2020-01-17	$40.20	$40.20	$40.20	$40.20	$37.62	152
2020-01-16	$39.46	$39.46	$39.46	$39.46	$36.92	150
2020-01-15	$38.50	$38.50	$38.50	$38.50	$36.03	350
2020-01-14	$37.95	$38.30	$37.95	$38.20	$35.75	427
2020-01-13	$37.80	$37.80	$37.80	$37.80	$35.37	0
2020-01-10	$38.60	$38.60	$37.80	$37.80	$35.37	228
2020-01-09	$38.25	$38.25	$38.25	$38.25	$35.79	954
2020-01-08	$39.05	$39.05	$38.90	$38.90	$36.40	964
2020-01-07	$39.00	$39.00	$38.50	$38.50	$36.03	1,445
2020-01-06	$38.30	$38.30	$38.30	$38.30	$35.84	167
2020-01-03	$39.32	$39.32	$38.85	$38.85	$36.36	1,185
2020-01-02	$40.10	$40.10	$39.00	$39.00	$36.50	705
2019-12-31	$37.11	$37.11	$37.11	$37.11	$34.73	66
2019-12-30	$37.11	$37.11	$37.11	$37.11	$34.73	0
2019-12-27	$37.11	$37.11	$37.11	$37.11	$34.73	1,027
2019-12-26	$37.11	$37.11	$37.11	$37.11	$34.73	24
2019-12-24	$37.11	$37.11	$37.11	$37.11	$34.73	0
2019-12-23	$36.71	$37.11	$36.71	$37.11	$34.73	2,335
2019-12-20	$36.35	$36.35	$36.35	$36.35	$34.02	75
2019-12-19	$37.19	$37.19	$36.35	$36.35	$34.02	9,120
2019-12-18	$37.89	$37.89	$37.89	$37.89	$35.46	0
2019-12-17	$37.89	$37.89	$37.89	$37.89	$35.46	1,640
2019-12-16	$38.45	$38.45	$37.85	$37.85	$35.42	1,030
2019-12-13	$38.50	$38.50	$37.75	$37.75	$35.33	342
2019-12-12	$36.04	$36.04	$36.04	$36.04	$33.73	1,517
2019-12-11	$35.83	$36.39	$35.83	$36.39	$34.06	3,058
2019-12-10	$37.45	$37.45	$37.45	$37.45	$35.05	0
2019-12-09	$36.75	$37.45	$36.75	$37.45	$35.05	285
2019-12-06	$35.93	$35.93	$35.93	$35.93	$33.62	1,946
2019-12-05	$35.26	$35.65	$35.26	$35.65	$33.36	484
2019-12-04	$34.50	$34.50	$34.50	$34.50	$32.29	695
2019-12-03	$34.50	$34.50	$34.50	$34.50	$32.29	0
2019-12-02	$34.50	$34.50	$34.50	$34.50	$32.29	70
2019-11-29	$34.50	$34.50	$34.50	$34.50	$32.29	2,179
2019-11-27	$35.76	$35.76	$35.76	$35.76	$33.47	1,154
2019-11-26	$35.76	$35.76	$35.76	$35.76	$33.47	0
2019-11-25	$35.76	$35.76	$35.76	$35.76	$33.47	4,802
2019-11-22	$35.70	$35.70	$35.65	$35.65	$33.36	545
2019-11-21	$35.70	$35.70	$35.70	$35.70	$33.41	89
2019-11-20	$35.76	$35.76	$35.54	$35.70	$33.41	2,039
2019-11-19	$35.83	$35.90	$35.83	$35.90	$33.59	1,095
2019-11-18	$35.86	$35.86	$35.86	$35.86	$33.56	2,240
2019-11-15	$36.30	$36.30	$36.30	$36.30	$33.97	829
2019-11-14	$36.20	$36.20	$36.20	$36.20	$33.88	0
2019-11-13	$36.20	$36.20	$36.20	$36.20	$33.88	0
2019-11-12	$36.20	$36.20	$36.20	$36.20	$33.88	2,657
2019-11-11	$35.65	$35.70	$35.65	$35.70	$33.41	520
2019-11-08	$35.70	$35.70	$35.65	$35.65	$33.36	5,276
2019-11-07	$36.14	$36.14	$36.14	$36.14	$33.82	272
2019-11-06	$37.25	$37.25	$37.25	$37.25	$34.86	0
2019-11-05	$37.25	$37.25	$37.25	$37.25	$34.86	2,397
2019-11-04	$36.20	$36.20	$36.20	$36.20	$33.88	0
2019-11-01	$36.20	$36.20	$36.20	$36.20	$33.88	0
2019-10-31	$36.20	$36.20	$36.20	$36.20	$33.88	0
2019-10-30	$36.20	$36.20	$36.20	$36.20	$33.88	641
2019-10-29	$35.50	$35.50	$35.50	$35.50	$33.22	348
2019-10-28	$36.37	$36.37	$36.37	$36.37	$34.03	100
2019-10-25	$35.90	$36.00	$35.90	$36.00	$33.69	741
2019-10-24	$35.50	$35.50	$35.50	$35.50	$33.22	261
2019-10-23	$36.50	$36.50	$36.50	$36.50	$34.16	621
2019-10-22	$37.65	$37.65	$37.65	$37.65	$35.23	159
2019-10-21	$35.90	$35.90	$35.90	$35.90	$33.60	0
2019-10-18	$35.90	$35.90	$35.90	$35.90	$33.60	308
2019-10-17	$36.70	$36.70	$36.70	$36.70	$34.34	40
2019-10-16	$36.70	$36.70	$36.70	$36.70	$34.34	0
2019-10-15	$36.70	$36.70	$36.70	$36.70	$34.34	380
2019-10-14	$35.50	$35.50	$35.50	$35.50	$33.22	2,131
2019-10-11	$36.20	$36.20	$36.20	$36.20	$33.88	306
2019-10-10	$31.45	$31.45	$31.45	$31.45	$29.43	0
2019-10-09	$31.45	$31.45	$31.45	$31.45	$29.43	415
2019-10-08	$31.85	$31.85	$31.85	$31.85	$29.81	365
2019-10-07	$31.85	$31.85	$31.85	$31.85	$29.81	116
2019-10-04	$29.20	$29.20	$29.20	$29.20	$27.33	362
2019-10-03	$29.75	$29.75	$29.75	$29.75	$27.84	136
2019-10-02	$29.50	$29.50	$29.50	$29.50	$27.61	246
2019-10-01	$29.15	$29.15	$29.15	$29.15	$27.28	204
2019-09-30	$29.15	$29.15	$29.15	$29.15	$27.28	0
2019-09-27	$29.15	$29.15	$29.15	$29.15	$27.28	0
2019-09-26	$29.15	$29.15	$29.15	$29.15	$27.28	256
2019-09-25	$30.35	$30.35	$30.35	$30.35	$28.40	0
2019-09-24	$30.35	$30.35	$30.35	$30.35	$28.40	0
2019-09-23	$30.35	$30.35	$30.35	$30.35	$28.40	40
2019-09-20	$30.35	$30.35	$30.35	$30.35	$28.40	100
2019-09-19	$28.90	$28.90	$28.90	$28.90	$27.05	605
2019-09-18	$27.55	$27.55	$27.55	$27.55	$25.78	0
2019-09-17	$28.66	$28.66	$28.66	$28.66	$26.82	1,399
2019-09-16	$27.55	$27.55	$27.55	$27.55	$25.78	0
2019-09-13	$29.00	$29.00	$29.00	$29.00	$27.14	4,109
2019-09-12	$27.55	$27.55	$27.55	$27.55	$25.78	2,312
2019-09-11	$28.00	$28.15	$25.30	$25.30	$23.68	1,100
2019-09-10	$27.75	$27.75	$27.75	$27.75	$25.97	0
2019-09-09	$27.75	$27.75	$27.75	$27.75	$25.97	153
2019-09-06	$27.60	$27.95	$27.50	$27.95	$26.16	1,529
2019-09-05	$27.45	$28.25	$27.45	$28.25	$26.44	8,920
2019-09-04	$27.76	$27.76	$27.76	$27.76	$25.70	3,838
2019-09-03	$27.15	$27.15	$27.15	$27.15	$25.14	514
2019-08-30	$27.55	$27.55	$27.55	$27.55	$25.51	387
2019-08-29	$29.00	$29.00	$29.00	$29.00	$26.85	0
2019-08-28	$29.00	$29.00	$29.00	$29.00	$26.85	815
2019-08-27	$30.00	$30.00	$30.00	$30.00	$27.77	1,116
2019-08-26	$30.40	$30.40	$30.00	$30.00	$27.77	731
2019-08-23	$31.00	$31.00	$31.00	$31.00	$28.70	81
2019-08-22	$30.80	$31.00	$30.80	$31.00	$28.70	1,177
2019-08-21	$31.10	$31.10	$31.10	$31.10	$28.79	0
2019-08-20	$31.10	$31.10	$31.10	$31.10	$28.79	0
2019-08-19	$31.10	$31.10	$31.10	$31.10	$28.79	300
2019-08-16	$29.40	$29.40	$29.40	$29.40	$27.22	114
2019-08-15	$29.10	$29.10	$29.10	$29.10	$26.94	90
2019-08-14	$29.10	$29.10	$29.10	$29.10	$26.94	107
2019-08-13	$30.40	$30.40	$30.40	$30.40	$28.14	0
2019-08-12	$30.40	$30.40	$30.40	$30.40	$28.14	0
2019-08-09	$30.40	$30.40	$30.40	$30.40	$28.14	14,250
2019-08-08	$30.40	$30.40	$30.40	$30.40	$28.14	20,285
2019-08-07	$29.85	$29.85	$29.85	$29.85	$27.63	36
2019-08-06	$29.98	$29.98	$29.85	$29.85	$27.63	10,100
2019-08-05	$30.00	$30.00	$30.00	$30.00	$27.77	50
2019-08-02	$30.00	$30.00	$30.00	$30.00	$27.77	178
2019-08-01	$30.70	$31.20	$30.70	$31.20	$28.88	434
2019-07-31	$31.48	$31.48	$31.48	$31.48	$29.14	107
2019-07-30	$32.15	$32.15	$32.15	$32.15	$29.76	0
2019-07-29	$32.15	$32.15	$32.15	$32.15	$29.76	105
2019-07-26	$32.05	$32.05	$32.05	$32.05	$29.67	1,800
2019-07-25	$32.99	$32.99	$32.05	$32.05	$29.67	3,840
2019-07-24	$33.46	$33.46	$33.46	$33.46	$30.98	1,429
2019-07-23	$32.90	$33.35	$32.90	$33.35	$30.87	6,903
2019-07-22	$33.00	$33.00	$32.38	$32.38	$29.98	4,325
2019-07-19	$32.36	$32.86	$32.36	$32.86	$30.42	9,505
2019-07-18	$32.90	$32.90	$32.90	$32.90	$30.46	2,482
2019-07-17	$32.85	$32.85	$32.50	$32.50	$30.09	17,045
2019-07-16	$32.65	$32.65	$32.65	$32.65	$30.22	12,219
2019-07-15	$32.90	$32.90	$32.90	$32.90	$30.46	892
2019-07-12	$32.90	$32.90	$32.90	$32.90	$30.46	5,488
2019-07-11	$32.90	$32.90	$32.90	$32.90	$30.46	2,776
2019-07-10	$32.75	$32.75	$32.75	$32.75	$30.32	4,492
2019-07-09	$32.75	$32.75	$32.75	$32.75	$30.32	100
2019-07-08	$32.41	$33.10	$32.41	$32.70	$30.27	5,403
2019-07-05	$32.12	$32.12	$32.12	$32.12	$29.74	1,890
2019-07-03	$32.12	$32.12	$32.12	$32.12	$29.74	2,528
2019-07-02	$32.12	$32.12	$32.12	$32.12	$29.74	1,217
2019-07-01	$32.00	$32.12	$32.00	$32.12	$29.74	1,304
2019-06-28	$32.00	$32.00	$32.00	$32.00	$29.62	1,698
2019-06-27	$31.59	$31.59	$31.59	$31.59	$29.24	6,279
2019-06-26	$30.97	$31.30	$30.75	$31.30	$28.98	13,118
2019-06-25	$31.30	$31.30	$31.30	$31.30	$28.98	3,265
2019-06-24	$31.15	$31.30	$30.90	$31.30	$28.98	1,012
2019-06-21	$31.60	$31.60	$31.60	$31.60	$29.25	1,720
2019-06-20	$31.80	$31.80	$31.45	$31.60	$29.25	24,258
2019-06-19	$31.50	$31.50	$31.00	$31.00	$28.70	2,167
2019-06-18	$30.95	$31.20	$30.95	$31.20	$28.88	410
2019-06-17	$30.25	$30.25	$30.25	$30.25	$28.01	794
2019-06-14	$30.25	$30.25	$30.25	$30.25	$28.01	862
2019-06-13	$30.77	$30.85	$30.77	$30.85	$28.56	7,682
2019-06-12	$30.75	$30.75	$30.75	$30.75	$28.47	299
2019-06-11	$30.75	$31.55	$30.75	$30.75	$28.47	2,098
2019-06-10	$31.40	$31.40	$31.40	$31.40	$29.07	1,313
2019-06-07	$31.40	$31.40	$31.40	$31.40	$29.07	1,592
2019-06-06	$30.70	$30.70	$30.70	$30.70	$28.42	1,711
2019-06-05	$30.55	$30.55	$30.55	$30.55	$28.28	2,813
2019-06-04	$30.94	$30.94	$30.55	$30.55	$28.28	381
2019-06-03	$30.35	$31.35	$30.35	$31.35	$29.02	582
2019-05-31	$30.20	$30.60	$30.20	$30.60	$28.33	806
2019-05-30	$31.04	$31.10	$31.04	$31.10	$28.79	4,187
2019-05-29	$30.97	$30.97	$30.97	$30.97	$28.67	3,448
2019-05-28	$30.83	$30.83	$30.83	$30.83	$28.54	3,184
2019-05-24	$29.30	$30.50	$29.30	$30.00	$27.77	4,936
2019-05-23	$28.66	$28.66	$28.60	$28.60	$26.48	3,443
2019-05-22	$28.45	$28.45	$28.45	$28.45	$26.34	1,007
2019-05-21	$28.70	$28.70	$28.70	$28.70	$26.57	0
2019-05-20	$28.70	$28.70	$28.70	$28.70	$26.57	549
2019-05-17	$29.10	$29.10	$29.10	$29.10	$26.94	74
2019-05-16	$29.10	$29.10	$29.10	$29.10	$26.94	160
2019-05-15	$29.79	$29.80	$29.79	$29.80	$27.59	4,938
2019-05-14	$29.95	$30.36	$29.95	$30.36	$28.11	4,477
2019-05-13	$30.38	$30.38	$30.38	$30.38	$28.13	2,461
2019-05-10	$31.20	$31.55	$31.15	$31.15	$28.83	2,726
2019-05-09	$31.14	$31.14	$31.14	$31.14	$28.83	8,623
2019-05-08	$31.80	$31.80	$31.80	$31.80	$29.44	6,885
2019-05-07	$31.95	$32.00	$31.75	$31.75	$29.39	13,055
2019-05-06	$32.90	$32.90	$32.90	$32.90	$30.46	8
2019-05-03	$32.90	$32.90	$32.90	$32.90	$30.46	162
2019-05-02	$32.75	$32.75	$32.75	$32.75	$30.32	578
2019-05-01	$33.80	$33.80	$33.80	$33.80	$31.29	0
2019-04-30	$33.80	$33.80	$33.80	$33.80	$31.29	238
2019-04-29	$32.75	$32.75	$32.75	$32.75	$30.32	572
2019-04-26	$33.00	$33.00	$33.00	$33.00	$30.55	340
2019-04-25	$31.89	$31.89	$31.89	$31.89	$29.52	39
2019-04-24	$31.89	$31.89	$31.89	$31.89	$29.52	160
2019-04-23	$31.32	$31.32	$31.25	$31.25	$28.93	2,601
2019-04-22	$31.25	$31.25	$31.25	$31.25	$28.93	0
2019-04-18	$30.50	$31.25	$30.50	$31.25	$28.93	16,438
2019-04-17	$31.15	$31.15	$30.50	$30.50	$28.24	1,438
2019-04-16	$30.70	$30.70	$30.70	$30.70	$28.42	151
2019-04-15	$30.80	$30.80	$30.80	$30.80	$28.51	206
2019-04-12	$31.10	$31.10	$30.80	$30.80	$28.51	8,343
2019-04-11	$31.50	$31.62	$31.04	$31.04	$28.73	1,608
2019-04-10	$30.50	$30.50	$30.50	$30.50	$28.24	0
2019-04-09	$30.50	$30.50	$30.50	$30.50	$28.24	212
2019-04-08	$31.08	$31.08	$31.08	$31.08	$28.77	681
2019-04-05	$31.15	$31.20	$31.15	$31.20	$28.88	2,492
2019-04-04	$30.70	$31.04	$30.70	$31.04	$28.74	2,634
2019-04-03	$31.90	$31.90	$31.60	$31.60	$29.25	1,555
2019-04-02	$31.31	$31.31	$31.31	$31.31	$28.98	1,933
2019-04-01	$31.69	$31.69	$31.69	$31.69	$29.33	2,324
2019-03-29	$31.35	$31.35	$31.32	$31.32	$28.99	4,342
2019-03-28	$31.87	$31.87	$31.87	$31.87	$29.51	2,459
2019-03-27	$30.99	$30.99	$30.99	$30.99	$28.69	2,738
2019-03-26	$31.18	$31.18	$31.18	$31.18	$28.87	7,524
2019-03-25	$30.05	$30.05	$29.50	$29.50	$27.31	8,226
2019-03-22	$29.75	$29.75	$29.75	$29.75	$27.54	362
2019-03-21	$31.60	$31.60	$31.60	$31.60	$29.25	421
2019-03-20	$34.17	$34.17	$34.17	$34.17	$31.64	0
2019-03-19	$34.17	$34.17	$34.17	$34.17	$31.64	1,740
2019-03-18	$33.37	$33.37	$33.37	$33.37	$30.89	7,942
2019-03-15	$31.60	$31.69	$31.60	$31.69	$29.33	10,938
2019-03-14	$31.38	$31.39	$30.45	$30.45	$28.19	17,262
2019-03-13	$31.14	$31.47	$31.14	$31.47	$29.14	8,601
2019-03-12	$31.21	$31.21	$31.21	$31.21	$28.90	2,410
2019-03-11	$31.18	$31.18	$30.45	$30.45	$28.19	3,991
2019-03-08	$34.11	$34.11	$34.11	$34.11	$31.57	4,000
2019-03-07	$34.99	$34.99	$34.65	$34.65	$32.08	2,605
2019-03-06	$33.90	$33.90	$33.90	$33.90	$31.38	49
2019-03-05	$33.90	$33.90	$33.90	$33.90	$31.38	0
2019-03-04	$33.90	$33.90	$33.90	$33.90	$31.38	0
2019-03-01	$33.90	$33.90	$33.90	$33.90	$31.38	137
2019-02-28	$33.40	$33.40	$33.40	$33.40	$30.92	4,672
2019-02-27	$33.50	$33.50	$33.21	$33.40	$30.92	4,470
2019-02-26	$32.30	$33.01	$32.30	$32.99	$30.54	7,910
2019-02-25	$32.05	$32.05	$32.05	$32.05	$29.67	1,562
2019-02-22	$32.05	$32.05	$32.05	$32.05	$29.67	921
2019-02-21	$32.05	$32.05	$32.05	$32.05	$29.67	1,643
2019-02-20	$31.50	$31.50	$31.50	$31.50	$29.16	5,613
2019-02-19	$31.40	$31.40	$31.40	$31.40	$29.07	365
2019-02-15	$31.28	$31.28	$31.28	$31.28	$28.96	19,183
2019-02-14	$31.40	$31.40	$31.28	$31.28	$28.96	4,520
2019-02-13	$31.90	$32.18	$31.90	$32.00	$29.63	4,601
2019-02-12	$31.97	$31.97	$31.97	$31.97	$29.60	4,753
2019-02-11	$32.18	$32.18	$32.18	$32.18	$29.79	3,099
2019-02-08	$32.11	$32.11	$32.00	$32.00	$29.63	2,417
2019-02-07	$32.88	$33.00	$32.88	$33.00	$30.55	1,520
2019-02-06	$33.67	$33.67	$33.67	$33.67	$31.17	2,871
2019-02-05	$32.55	$32.94	$32.20	$32.40	$30.00	4,709
2019-02-04	$34.31	$34.31	$34.31	$34.31	$31.77	1,995
2019-02-01	$33.75	$34.22	$33.75	$33.75	$31.25	4,843
2019-01-31	$34.97	$34.97	$34.19	$34.19	$31.65	3,930
2019-01-30	$34.85	$34.85	$34.85	$34.85	$32.27	3,454
2019-01-29	$35.27	$35.27	$32.86	$32.86	$30.42	4,117
2019-01-28	$33.96	$34.09	$33.96	$34.09	$31.56	5,833
2019-01-25	$33.78	$33.78	$33.78	$33.78	$31.28	39,193
2019-01-24	$32.27	$32.56	$32.27	$32.56	$30.14	2,896
2019-01-23	$31.75	$31.75	$31.75	$31.75	$29.39	311
2019-01-22	$30.60	$30.60	$30.60	$30.60	$28.33	35
2019-01-18	$30.60	$30.60	$30.60	$30.60	$28.33	2,320
2019-01-17	$29.15	$29.15	$29.15	$29.15	$26.99	0
2019-01-16	$29.00	$29.15	$29.00	$29.15	$26.99	866
2019-01-15	$30.00	$30.45	$30.00	$30.45	$28.19	6,862
2019-01-14	$30.65	$30.65	$30.65	$30.65	$28.38	2,223
2019-01-11	$30.88	$31.00	$30.88	$31.00	$28.70	3,903
2019-01-10	$31.30	$31.30	$30.57	$30.57	$28.30	4,106
2019-01-09	$30.20	$30.20	$29.19	$29.25	$27.08	8,275
2019-01-08	$30.09	$30.09	$30.09	$30.09	$27.86	2,164
2019-01-07	$29.05	$29.05	$28.06	$28.06	$25.97	1,348
2019-01-04	$27.50	$27.50	$27.50	$27.50	$25.46	361
2019-01-03	$26.83	$26.83	$26.55	$26.55	$24.58	2,172
2018-12-31	$23.80	$24.00	$23.80	$24.00	$22.22	2,987
2018-12-28	$24.48	$24.50	$24.12	$24.12	$22.33	15,566
2018-12-27	$24.84	$24.84	$23.50	$23.78	$22.01	8,894
2018-12-26	$24.70	$24.70	$24.70	$24.70	$22.87	0
2018-12-24	$24.70	$24.70	$24.70	$24.70	$22.87	766
2018-12-21	$24.60	$24.70	$24.30	$24.30	$22.50	6,446
2018-12-20	$25.40	$25.40	$24.50	$24.50	$22.68	2,493
2018-12-19	$25.25	$26.10	$25.25	$25.30	$23.42	967
2018-12-18	$26.40	$26.40	$26.25	$26.25	$24.30	11,817
2018-12-17	$26.01	$26.19	$26.01	$26.19	$24.24	685
2018-12-14	$25.75	$26.00	$25.75	$26.00	$24.07	1,630
2018-12-13	$26.25	$26.25	$25.70	$25.70	$23.79	562
2018-12-12	$25.96	$26.53	$25.96	$26.53	$24.56	2,099
2018-12-11	$25.45	$25.60	$25.45	$25.60	$23.70	1,728
2018-12-10	$26.10	$26.25	$25.80	$26.25	$24.30	2,849
2018-12-07	$26.80	$26.80	$26.80	$26.80	$24.81	150
2018-12-06	$26.65	$26.65	$26.60	$26.60	$24.63	4,790
2018-12-04	$28.20	$28.20	$28.00	$28.00	$25.92	1,878
2018-12-03	$28.95	$28.95	$28.95	$28.95	$26.80	814
2018-11-30	$29.90	$29.90	$29.90	$29.90	$27.68	170
2018-11-29	$30.11	$30.11	$30.11	$30.11	$27.88	179
2018-11-28	$30.15	$30.15	$30.15	$30.15	$27.91	0
2018-11-27	$30.15	$30.15	$30.15	$30.15	$27.91	688
2018-11-26	$31.10	$31.10	$30.50	$30.50	$28.24	1,164
2018-11-23	$30.30	$30.30	$30.30	$30.30	$28.05	221
2018-11-21	$30.50	$30.50	$30.50	$30.50	$28.24	330
2018-11-20	$30.52	$30.65	$30.47	$30.47	$28.21	5,028
2018-11-19	$30.63	$30.83	$30.63	$30.71	$28.43	5,994
2018-11-16	$30.55	$30.55	$30.55	$30.55	$28.28	1,471
2018-11-15	$29.75	$29.75	$29.75	$29.75	$27.54	4,732
2018-11-14	$31.10	$31.10	$31.00	$31.00	$28.70	2,293
2018-11-13	$30.75	$30.80	$30.71	$30.71	$28.43	2,418
2018-11-12	$30.40	$30.45	$30.00	$30.00	$27.77	3,640
2018-11-09	$31.30	$31.30	$31.30	$31.30	$28.98	958
2018-11-08	$31.30	$31.30	$31.30	$31.30	$28.98	3,275
2018-11-07	$32.20	$32.20	$32.20	$32.20	$29.81	167
2018-11-06	$31.95	$31.95	$31.95	$31.95	$29.58	0
2018-11-05	$31.95	$31.95	$31.95	$31.95	$29.58	0
2018-11-02	$32.15	$32.15	$31.95	$31.95	$29.58	677
2018-11-01	$32.10	$32.10	$32.10	$32.10	$29.72	415
2018-10-31	$31.00	$31.00	$31.00	$31.00	$28.70	465
2018-10-30	$30.99	$30.99	$30.99	$30.99	$28.69	900
2018-10-29	$31.50	$31.50	$31.50	$31.50	$29.16	294
2018-10-26	$32.10	$32.10	$32.10	$32.10	$29.72	0
2018-10-25	$32.10	$32.10	$32.10	$32.10	$29.72	200
2018-10-24	$34.10	$34.10	$34.10	$34.10	$31.57	0
2018-10-23	$34.10	$34.10	$34.10	$34.10	$31.57	0
2018-10-22	$34.10	$34.10	$34.10	$34.10	$31.57	100
2018-10-19	$34.70	$34.70	$34.70	$34.70	$32.12	91
2018-10-18	$34.70	$34.70	$34.70	$34.70	$32.12	0
2018-10-17	$34.70	$34.70	$34.70	$34.70	$32.12	10
2018-10-16	$34.70	$34.70	$34.70	$34.70	$32.12	400
2018-10-15	$36.14	$36.14	$36.14	$36.14	$33.46	0
2018-10-12	$36.14	$36.14	$36.14	$36.14	$33.46	0
2018-10-11	$36.14	$36.14	$36.14	$36.14	$33.46	12
2018-10-10	$36.47	$36.47	$36.14	$36.14	$33.46	2,122
2018-10-09	$35.93	$35.93	$35.93	$35.93	$33.26	70
2018-10-08	$35.93	$35.93	$35.93	$35.93	$33.26	200
2018-10-05	$36.88	$36.88	$36.88	$36.88	$34.14	0
2018-10-04	$36.95	$36.95	$36.88	$36.88	$34.14	7,400
2018-10-03	$37.19	$37.19	$37.19	$37.19	$34.43	763
2018-10-02	$36.66	$36.66	$36.66	$36.66	$33.94	15,000
2018-10-01	$36.00	$36.00	$36.00	$36.00	$33.33	142
2018-09-28	$34.85	$34.85	$34.85	$34.85	$32.26	200
2018-09-27	$35.80	$35.80	$35.80	$35.80	$33.14	20
2018-09-26	$35.80	$35.80	$35.80	$35.80	$33.14	400
2018-09-25	$35.75	$35.75	$35.75	$35.75	$33.10	0
2018-09-24	$35.75	$35.75	$35.75	$35.75	$33.10	0
2018-09-21	$35.75	$35.75	$35.75	$35.75	$33.10	500
2018-09-20	$36.40	$36.40	$36.40	$36.40	$33.70	200
2018-09-19	$36.10	$36.10	$36.10	$36.10	$33.42	0
2018-09-18	$36.10	$36.10	$36.10	$36.10	$33.42	0
2018-09-17	$36.10	$36.10	$36.10	$36.10	$33.42	0
2018-09-14	$36.10	$36.10	$36.10	$36.10	$33.42	0
2018-09-13	$36.10	$36.10	$36.10	$36.10	$33.42	2,800
2018-09-12	$36.26	$36.26	$36.26	$36.26	$33.57	4,038
2018-09-11	$36.08	$36.30	$35.80	$36.15	$33.47	4,033
2018-09-10	$35.98	$35.98	$35.98	$35.98	$33.31	0
2018-09-07	$35.98	$35.98	$35.98	$35.98	$33.31	0
2018-09-06	$35.98	$35.98	$35.98	$35.98	$33.31	1,500
2018-09-05	$36.35	$36.35	$36.35	$36.35	$33.65	1,500
2018-09-04	$36.40	$36.40	$36.40	$36.40	$33.70	0
2018-08-31	$36.40	$36.40	$36.40	$36.40	$33.70	1,700
2018-08-30	$36.40	$36.40	$36.40	$36.40	$33.70	0
2018-08-29	$36.40	$36.40	$36.40	$36.40	$33.70	400
2018-08-28	$36.85	$36.85	$36.85	$36.85	$34.12	0
2018-08-27	$36.85	$36.85	$36.85	$36.85	$34.12	400
2018-08-24	$35.09	$35.09	$35.09	$35.09	$32.48	0
2018-08-23	$35.09	$35.09	$35.09	$35.09	$32.48	0
2018-08-22	$35.09	$35.09	$35.09	$35.09	$32.48	0
2018-08-21	$35.09	$35.09	$35.09	$35.09	$32.48	85
2018-08-20	$35.09	$35.09	$35.09	$35.09	$32.48	2,000
2018-08-17	$33.98	$33.98	$33.98	$33.98	$31.46	400
2018-08-16	$33.40	$33.40	$33.40	$33.40	$30.92	1,860
2018-08-15	$32.68	$32.68	$32.68	$32.68	$30.25	0
2018-08-14	$32.68	$32.68	$32.68	$32.68	$30.25	0
2018-08-13	$32.68	$32.68	$32.68	$32.68	$30.25	0
2018-08-10	$32.68	$32.68	$32.68	$32.68	$30.25	0
2018-08-09	$32.68	$32.68	$32.68	$32.68	$30.25	1,500
2018-08-08	$32.67	$32.67	$32.67	$32.67	$30.25	88
2018-08-07	$32.67	$32.67	$32.67	$32.67	$30.25	0
2018-08-06	$32.67	$32.67	$32.67	$32.67	$30.25	0
2018-08-03	$32.67	$32.67	$32.67	$32.67	$30.25	65
2018-08-02	$32.67	$32.67	$32.67	$32.67	$30.25	0
2018-08-01	$32.67	$32.67	$32.67	$32.67	$30.25	148
2018-07-31	$32.67	$32.67	$32.67	$32.67	$30.25	0
2018-07-30	$32.67	$32.67	$32.67	$32.67	$30.25	0
2018-07-27	$32.67	$32.67	$32.67	$32.67	$30.25	0
2018-07-26	$32.67	$32.67	$32.67	$32.67	$30.25	200
2018-07-25	$30.92	$30.92	$30.92	$30.92	$28.63	0
2018-07-24	$30.92	$30.92	$30.92	$30.92	$28.63	0
2018-07-23	$30.92	$30.92	$30.92	$30.92	$28.63	0
2018-07-20	$30.92	$30.92	$30.92	$30.92	$28.63	0
2018-07-19	$30.92	$30.92	$30.92	$30.92	$28.63	0
2018-07-18	$30.92	$30.92	$30.92	$30.92	$28.63	91
2018-07-17	$30.92	$30.92	$30.92	$30.92	$28.63	0
2018-07-16	$30.92	$30.92	$30.92	$30.92	$28.63	0
2018-07-13	$30.92	$30.92	$30.92	$30.92	$28.63	0
2018-07-12	$30.92	$30.92	$30.92	$30.92	$28.63	2,300
2018-07-11	$31.00	$31.00	$31.00	$31.00	$28.70	0
2018-07-10	$31.00	$31.00	$31.00	$31.00	$28.70	600
2018-07-09	$31.00	$31.00	$31.00	$31.00	$28.70	200
2018-07-06	$30.15	$30.15	$30.15	$30.15	$27.91	0
2018-07-05	$30.15	$30.15	$30.15	$30.15	$27.91	0
2018-07-03	$30.15	$30.15	$30.15	$30.15	$27.91	0
2018-07-02	$30.15	$30.15	$30.15	$30.15	$27.91	0
2018-06-29	$30.15	$30.15	$30.15	$30.15	$27.91	1,418
2018-06-28	$34.10	$34.10	$34.10	$34.10	$31.57	0
2018-06-27	$34.20	$34.20	$34.20	$34.20	$31.66	11
2018-06-26	$34.20	$34.20	$34.20	$34.20	$31.66	150
2018-06-25	$34.20	$34.20	$34.20	$34.20	$31.66	0
2018-06-22	$34.20	$34.20	$34.20	$34.20	$31.66	0
2018-06-21	$34.20	$34.20	$34.20	$34.20	$31.66	0
2018-06-20	$34.20	$34.20	$34.20	$34.20	$31.66	0
2018-06-19	$34.20	$34.20	$34.20	$34.20	$31.66	0
2018-06-18	$34.20	$34.20	$34.20	$34.20	$31.66	28
2018-06-15	$34.20	$34.20	$34.20	$34.20	$31.66	0
2018-06-14	$34.20	$34.20	$34.20	$34.20	$31.66	100
2018-06-13	$34.65	$34.65	$34.15	$34.15	$31.62	797
2018-06-12	$33.40	$33.40	$33.40	$33.40	$30.92	0
2018-06-11	$33.40	$33.40	$33.40	$33.40	$30.92	200
2018-06-08	$35.00	$35.00	$35.00	$35.00	$32.40	0
2018-06-07	$35.00	$35.00	$35.00	$35.00	$32.40	200
2018-06-06	$36.25	$36.25	$36.25	$36.25	$33.56	48
2018-06-05	$36.25	$36.25	$36.25	$36.25	$33.56	2,300
2018-06-04	$35.15	$35.15	$35.15	$35.15	$32.54	731
2018-06-01	$34.74	$34.74	$34.74	$34.74	$32.16	0
2018-05-31	$34.74	$34.74	$34.74	$34.74	$32.16	50
2018-05-30	$34.74	$34.74	$34.74	$34.74	$32.16	0
2018-05-29	$34.74	$34.74	$34.74	$34.74	$32.16	0
2018-05-25	$34.74	$34.74	$34.74	$34.74	$32.16	58
2018-05-24	$34.74	$34.74	$34.74	$34.74	$32.16	29
2018-05-23	$34.74	$34.74	$34.74	$34.74	$32.16	800
2018-05-22	$34.47	$34.47	$34.47	$34.47	$31.91	927
2018-05-21	$33.40	$33.40	$33.40	$33.40	$30.92	0
2018-05-18	$33.40	$33.96	$33.40	$33.40	$30.92	5,415
2018-05-17	$34.00	$34.00	$34.00	$34.00	$31.48	0
2018-05-16	$34.00	$34.00	$34.00	$34.00	$31.48	1,051
2018-05-15	$34.00	$34.00	$34.00	$34.00	$31.48	500
2018-05-14	$34.50	$34.50	$34.50	$34.50	$31.94	0
2018-05-11	$34.50	$34.50	$34.50	$34.50	$31.94	0
2018-05-10	$34.50	$34.50	$34.50	$34.50	$31.94	0
2018-05-09	$34.50	$34.50	$34.50	$34.50	$31.94	400
2018-05-08	$32.85	$32.85	$32.85	$32.85	$30.41	46
2018-05-07	$32.85	$32.85	$32.85	$32.85	$30.41	0
2018-05-04	$32.85	$32.85	$32.85	$32.85	$30.41	0
2018-05-03	$32.85	$32.85	$32.85	$32.85	$30.41	3,080
2018-05-02	$32.85	$32.85	$32.85	$32.85	$30.41	0
2018-05-01	$32.85	$32.85	$32.85	$32.85	$30.41	200
2018-04-30	$33.70	$33.70	$33.23	$33.23	$30.76	6,596
2018-04-27	$34.25	$34.25	$34.25	$34.25	$31.71	58
2018-04-26	$34.25	$34.25	$34.25	$34.25	$31.71	200
2018-04-25	$34.00	$34.00	$34.00	$34.00	$31.48	1,040
2018-04-24	$35.40	$35.40	$35.40	$35.40	$32.78	3,221
2018-04-23	$43.99	$43.99	$43.99	$43.99	$40.73	0
2018-04-20	$43.99	$43.99	$43.99	$43.99	$40.73	360
2018-04-19	$43.51	$43.51	$43.51	$43.51	$40.28	0
2018-04-18	$43.51	$43.51	$43.51	$43.51	$40.28	23
2018-04-17	$43.51	$43.51	$43.51	$43.51	$40.28	200
2018-04-16	$42.99	$42.99	$42.99	$42.99	$39.80	0
2018-04-13	$42.99	$42.99	$42.99	$42.99	$39.80	22
2018-04-12	$42.99	$42.99	$42.99	$42.99	$39.80	0
2018-04-11	$42.99	$42.99	$42.99	$42.99	$39.80	400
2018-04-10	$42.56	$42.56	$42.56	$42.56	$39.40	0
2018-04-09	$42.56	$42.56	$42.56	$42.56	$39.40	0
2018-04-06	$42.38	$42.56	$42.38	$42.56	$39.40	1,790
2018-04-05	$43.95	$43.95	$43.95	$43.95	$40.69	0
2018-04-04	$43.95	$43.95	$43.95	$43.95	$40.69	300
2018-04-03	$41.55	$41.55	$41.55	$41.55	$38.47	66
2018-04-02	$41.55	$41.55	$41.55	$41.55	$38.47	0
2018-03-29	$41.55	$41.55	$41.55	$41.55	$38.47	420
2018-03-28	$44.00	$44.00	$44.00	$44.00	$40.73	0
2018-03-27	$45.60	$45.60	$45.60	$45.60	$42.22	175
2018-03-26	$45.60	$45.60	$45.60	$45.60	$42.22	20
2018-03-23	$45.60	$45.60	$45.60	$45.60	$42.22	0
2018-03-22	$45.60	$45.60	$45.60	$45.60	$42.22	121
2018-03-21	$48.25	$48.25	$48.25	$48.25	$44.67	0
2018-03-20	$48.25	$48.25	$48.25	$48.25	$44.67	0
2018-03-19	$48.25	$48.25	$48.25	$48.25	$44.67	2,000
2018-03-16	$48.25	$48.25	$48.25	$48.25	$44.67	319
2018-03-15	$48.30	$48.30	$48.30	$48.30	$44.72	0
2018-03-14	$47.21	$48.30	$47.21	$48.30	$44.72	1,354
2018-03-13	$44.60	$44.60	$44.60	$44.60	$41.29	4,608
2018-03-12	$44.60	$44.60	$44.60	$44.60	$41.29	0
2018-03-09	$44.60	$44.60	$44.60	$44.60	$41.29	0
2018-03-08	$44.60	$44.60	$44.60	$44.60	$41.29	0
2018-03-07	$44.60	$44.60	$44.60	$44.60	$41.29	0
2018-03-06	$44.60	$44.60	$44.60	$44.60	$41.29	0
2018-03-05	$44.60	$44.60	$44.60	$44.60	$41.29	53
2018-03-02	$44.60	$44.60	$44.60	$44.60	$41.29	0
2018-03-01	$44.60	$44.60	$44.60	$44.60	$41.29	0
2018-02-28	$44.60	$44.60	$44.60	$44.60	$41.29	10
2018-02-27	$44.60	$44.60	$44.60	$44.60	$41.29	0
2018-02-26	$44.60	$44.60	$44.60	$44.60	$41.29	54
2018-02-23	$44.60	$44.60	$44.60	$44.60	$41.29	16
2018-02-22	$44.60	$44.60	$44.60	$44.60	$41.29	1,213
2018-02-21	$44.77	$44.77	$44.77	$44.77	$41.45	0
2018-02-20	$44.77	$44.77	$44.77	$44.77	$41.45	0
2018-02-16	$44.77	$44.77	$44.77	$44.77	$41.45	515
2018-02-15	$44.10	$44.77	$44.10	$44.77	$41.45	1,188
2018-02-14	$42.60	$42.60	$42.60	$42.60	$39.44	1,517
2018-02-13	$41.75	$42.00	$41.75	$42.00	$38.88	160
2018-02-12	$41.70	$41.70	$41.09	$41.09	$38.04	500
2018-02-09	$44.84	$44.84	$44.84	$44.84	$41.51	0
2018-02-08	$44.84	$44.84	$44.84	$44.84	$41.51	0
2018-02-07	$44.84	$44.84	$44.84	$44.84	$41.51	0
2018-02-06	$44.84	$44.84	$44.84	$44.84	$41.51	46
2018-02-05	$44.84	$44.84	$44.84	$44.84	$41.51	0
2018-02-02	$44.84	$44.84	$44.84	$44.84	$41.51	0
2018-02-01	$44.84	$44.84	$44.84	$44.84	$41.51	9,400
2018-01-31	$44.40	$44.50	$44.40	$44.50	$41.20	11,405
2018-01-30	$43.88	$43.88	$43.88	$43.88	$40.62	1,003
2018-01-29	$44.39	$44.39	$43.90	$43.90	$40.64	23,933
2018-01-26	$44.28	$44.28	$44.28	$44.28	$41.00	2,039
2018-01-25	$44.45	$44.45	$44.45	$44.45	$41.15	0
2018-01-24	$44.50	$44.50	$44.45	$44.45	$41.15	1,030
2018-01-23	$43.55	$43.55	$43.55	$43.55	$40.32	0
2018-01-22	$43.55	$43.55	$43.55	$43.55	$40.32	70
2018-01-19	$43.55	$43.55	$43.55	$43.55	$40.32	70
2018-01-18	$43.55	$43.55	$43.55	$43.55	$40.32	60
2018-01-17	$43.55	$43.55	$43.55	$43.55	$40.32	0
2018-01-16	$43.70	$43.70	$43.55	$43.55	$40.32	4,113
2018-01-12	$40.70	$40.70	$40.70	$40.70	$37.68	0
2018-01-11	$40.70	$40.70	$40.70	$40.70	$37.68	28
2018-01-10	$40.70	$40.70	$40.70	$40.70	$37.68	25
2018-01-09	$40.70	$40.70	$40.70	$40.70	$37.68	75
2018-01-08	$40.70	$40.70	$40.70	$40.70	$37.68	0
2018-01-05	$40.70	$40.70	$40.70	$40.70	$37.68	0
2018-01-04	$40.70	$40.70	$40.70	$40.70	$37.68	165
2018-01-03	$39.45	$39.45	$39.45	$39.45	$36.52	5,000
2018-01-02	$39.75	$39.75	$39.75	$39.75	$36.80	165
2017-12-29	$36.70	$36.70	$36.70	$36.70	$33.98	0
2017-12-28	$36.70	$36.70	$36.70	$36.70	$33.98	0
2017-12-27	$36.70	$36.70	$36.70	$36.70	$33.98	156
2017-12-26	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-22	$37.00	$37.00	$37.00	$37.00	$34.25	599
2017-12-21	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-20	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-19	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-18	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-15	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-14	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-13	$37.00	$37.00	$37.00	$37.00	$34.25	3
2017-12-12	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-11	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-08	$37.00	$37.00	$37.00	$37.00	$34.25	84
2017-12-07	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-06	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-05	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-04	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-12-01	$37.00	$37.00	$37.00	$37.00	$34.25	0
2017-11-30	$37.00	$37.00	$37.00	$37.00	$34.25	75
2017-11-29	$37.00	$37.00	$37.00	$37.00	$34.25	688
2017-11-28	$38.56	$38.56	$38.42	$38.42	$35.57	1,515
2017-11-27	$38.55	$38.55	$38.55	$38.55	$35.69	0
2017-11-24	$38.55	$38.55	$38.55	$38.55	$35.69	625
2017-11-22	$38.90	$38.90	$38.90	$38.90	$36.01	4,261
2017-11-21	$38.90	$38.90	$38.90	$38.90	$36.01	78
2017-11-20	$38.90	$38.90	$38.90	$38.90	$36.01	0
2017-11-17	$38.90	$38.90	$38.90	$38.90	$36.01	0
2017-11-16	$38.90	$38.90	$38.90	$38.90	$36.01	13
2017-11-15	$38.90	$38.90	$38.90	$38.90	$36.01	0
2017-11-14	$38.90	$38.90	$38.90	$38.90	$36.01	487
2017-11-13	$38.85	$38.85	$38.85	$38.85	$35.97	0
2017-11-10	$38.85	$38.85	$38.85	$38.85	$35.97	0
2017-11-09	$38.85	$38.85	$38.85	$38.85	$35.97	0
2017-11-08	$38.85	$38.85	$38.85	$38.85	$35.97	78
2017-11-07	$38.85	$38.85	$38.85	$38.85	$35.97	117
2017-11-06	$38.60	$38.60	$38.60	$38.60	$35.74	153
2017-11-03	$38.30	$38.30	$38.30	$38.30	$35.46	0
2017-11-02	$38.30	$38.30	$38.30	$38.30	$35.46	0
2017-11-01	$38.30	$38.30	$38.30	$38.30	$35.46	78
2017-10-31	$38.30	$38.30	$38.30	$38.30	$35.46	48
2017-10-30	$38.30	$38.30	$38.30	$38.30	$35.46	0
2017-10-27	$38.30	$38.30	$38.30	$38.30	$35.46	0
2017-10-26	$38.30	$38.30	$38.30	$38.30	$35.46	0
2017-10-25	$38.30	$38.30	$38.30	$38.30	$35.46	104
2017-10-24	$38.37	$38.37	$38.30	$38.30	$35.46	3,683
2017-10-23	$39.15	$39.15	$38.77	$38.77	$35.89	10,991
2017-10-20	$38.82	$39.73	$38.82	$39.01	$36.12	14,584
2017-10-19	$39.60	$39.60	$39.60	$39.60	$36.66	0
2017-10-18	$39.60	$39.60	$39.60	$39.60	$36.66	188
2017-10-17	$38.50	$38.50	$38.50	$38.50	$35.64	0
2017-10-16	$38.50	$38.50	$38.50	$38.50	$35.64	0
2017-10-13	$38.50	$38.50	$38.50	$38.50	$35.64	0
2017-10-12	$38.50	$38.50	$38.50	$38.50	$35.64	0
2017-10-11	$38.50	$38.50	$38.50	$38.50	$35.64	281
2017-10-10	$39.00	$39.00	$39.00	$39.00	$36.11	0
2017-10-09	$39.00	$39.00	$39.00	$39.00	$36.11	0
2017-10-06	$39.00	$39.00	$39.00	$39.00	$36.11	0
2017-10-05	$39.00	$39.00	$39.00	$39.00	$36.11	2,000
2017-10-04	$39.00	$39.00	$39.00	$39.00	$36.11	500
2017-10-03	$38.86	$38.86	$38.50	$38.50	$35.64	2,100
2017-10-02	$38.78	$38.78	$38.78	$38.78	$35.91	6,000
2017-09-29	$38.78	$38.78	$38.78	$38.78	$35.91	0
2017-09-28	$38.78	$38.78	$38.78	$38.78	$35.91	0
2017-09-27	$38.78	$38.78	$38.78	$38.78	$35.91	0
2017-09-26	$38.78	$38.78	$38.78	$38.78	$35.91	2,370
2017-09-25	$38.41	$38.41	$38.41	$38.41	$35.56	0
2017-09-22	$38.41	$38.41	$38.41	$38.41	$35.56	0
2017-09-21	$38.41	$38.41	$38.41	$38.41	$35.56	0
2017-09-20	$38.41	$38.41	$38.41	$38.41	$35.56	449
2017-09-19	$38.41	$38.41	$38.41	$38.41	$35.56	8,635
2017-09-18	$36.44	$36.44	$36.44	$36.44	$33.74	0
2017-09-15	$36.44	$36.44	$36.44	$36.44	$33.74	0
2017-09-14	$36.44	$36.44	$36.44	$36.44	$33.74	0
2017-09-13	$36.44	$36.44	$36.44	$36.44	$33.74	100
2017-09-12	$36.44	$36.44	$36.44	$36.44	$33.74	3,564
2017-09-11	$37.76	$37.76	$37.76	$37.76	$34.95	1,400
2017-09-08	$38.15	$38.15	$37.76	$37.76	$34.95	2,133
2017-09-07	$37.00	$37.00	$36.99	$36.99	$34.24	8,273
2017-09-06	$36.72	$36.72	$36.72	$36.72	$33.99	13,947
2017-09-05	$36.74	$36.74	$36.74	$36.74	$34.01	2,610
2017-09-01	$36.43	$36.43	$36.43	$36.43	$33.72	1,946
2017-08-31	$36.43	$36.43	$36.43	$36.43	$33.72	5,923
2017-08-30	$36.20	$36.20	$36.20	$36.20	$33.52	780
2017-08-29	$36.20	$36.20	$36.20	$36.20	$33.52	1,800
2017-08-28	$36.20	$36.20	$36.20	$36.20	$33.52	0
2017-08-25	$36.20	$36.20	$36.20	$36.20	$33.52	5,606
2017-08-24	$36.08	$36.21	$36.08	$36.21	$33.52	3,052
2017-08-23	$35.10	$35.10	$35.10	$35.10	$32.50	27
2017-08-22	$35.10	$35.10	$35.10	$35.10	$32.50	0
2017-08-21	$35.10	$35.10	$35.10	$35.10	$32.50	7,000
2017-08-18	$35.10	$35.10	$35.10	$35.10	$32.50	20,000
2017-08-17	$35.10	$35.10	$35.10	$35.10	$32.50	204
2017-08-16	$34.90	$34.90	$34.46	$34.46	$31.90	10,411
2017-08-15	$35.60	$35.60	$35.60	$35.60	$32.96	12,900
2017-08-14	$35.60	$35.60	$35.60	$35.60	$32.96	31,782
2017-08-11	$34.22	$34.22	$34.22	$34.22	$31.68	300
2017-08-10	$32.80	$32.80	$32.80	$32.80	$30.37	363
2017-08-09	$35.00	$35.00	$35.00	$35.00	$32.40	29
2017-08-08	$35.00	$35.00	$35.00	$35.00	$32.40	41
2017-08-07	$35.00	$35.00	$35.00	$35.00	$32.40	5,000
2017-08-04	$35.00	$35.00	$35.00	$35.00	$32.40	98
2017-08-03	$35.00	$35.00	$35.00	$35.00	$32.40	0
2017-08-02	$35.00	$35.00	$35.00	$35.00	$32.40	14
2017-08-01	$35.00	$35.00	$35.00	$35.00	$32.40	0
2017-07-31	$35.00	$35.00	$35.00	$35.00	$32.40	0
2017-07-28	$35.00	$35.00	$35.00	$35.00	$32.40	15
2017-07-27	$35.00	$35.00	$35.00	$35.00	$32.40	128
2017-07-26	$34.30	$34.30	$34.30	$34.30	$31.75	26
2017-07-25	$34.30	$34.30	$34.30	$34.30	$31.75	355
2017-07-24	$34.75	$34.75	$34.75	$34.75	$32.17	1,444
2017-07-21	$34.50	$34.50	$34.50	$34.50	$31.94	2,708
2017-07-20	$33.25	$33.25	$33.25	$33.25	$30.78	0
2017-07-19	$33.25	$33.25	$33.25	$33.25	$30.78	5,000
2017-07-18	$33.25	$33.25	$33.25	$33.25	$30.78	157
2017-07-17	$34.00	$34.00	$34.00	$34.00	$31.48	164
2017-07-14	$32.89	$32.89	$32.89	$32.89	$30.45	0
2017-07-13	$32.89	$32.89	$32.89	$32.89	$30.45	900
2017-07-12	$33.03	$33.03	$33.03	$33.03	$30.58	0
2017-07-11	$33.03	$33.03	$33.03	$33.03	$30.58	202
2017-07-10	$32.50	$32.50	$32.50	$32.50	$30.09	0
2017-07-07	$32.50	$32.50	$32.50	$32.50	$30.09	15
2017-07-06	$32.50	$32.50	$32.50	$32.50	$30.09	23,165
2017-07-05	$32.50	$32.50	$32.50	$32.50	$30.09	0
2017-07-03	$32.50	$32.50	$32.50	$32.50	$30.09	0
2017-06-30	$32.50	$32.50	$32.50	$32.50	$30.09	74
2017-06-29	$32.50	$32.50	$32.50	$32.50	$30.09	0
2017-06-28	$32.50	$32.50	$32.50	$32.50	$30.09	0
2017-06-27	$32.50	$32.50	$32.50	$32.50	$30.09	273
2017-06-26	$31.65	$32.15	$31.65	$32.15	$29.76	639
2017-06-23	$32.70	$33.15	$32.70	$33.15	$30.69	477
2017-06-22	$32.95	$32.95	$32.95	$32.95	$30.50	0
2017-06-21	$32.95	$32.95	$32.95	$32.95	$30.50	694
2017-06-20	$33.30	$33.30	$33.30	$33.30	$30.83	0
2017-06-19	$33.30	$33.30	$33.30	$33.30	$30.83	0
2017-06-16	$33.30	$33.30	$33.30	$33.30	$30.83	5,000
2017-06-15	$33.30	$33.30	$33.30	$33.30	$30.83	0
2017-06-14	$33.64	$33.64	$33.30	$33.30	$30.83	1,043
2017-06-13	$32.55	$32.55	$32.55	$32.55	$30.13	0
2017-06-12	$32.55	$32.55	$32.55	$32.55	$30.13	246
2017-06-09	$33.35	$33.35	$33.35	$33.35	$30.87	0
2017-06-08	$33.35	$33.35	$33.35	$33.35	$30.87	2,748
2017-06-07	$33.35	$33.35	$33.35	$33.35	$30.87	7,570
2017-06-06	$33.35	$33.35	$33.35	$33.35	$30.87	72
2017-06-05	$33.35	$33.35	$33.35	$33.35	$30.87	40
2017-06-02	$33.35	$33.35	$33.35	$33.35	$30.87	308
2017-06-01	$35.00	$35.00	$35.00	$35.00	$32.40	724
2017-05-31	$35.00	$35.00	$35.00	$35.00	$32.40	2,192
2017-05-30	$35.00	$35.00	$35.00	$35.00	$32.40	1,802
2017-05-26	$35.00	$35.00	$35.00	$35.00	$32.40	1,337
2017-05-25	$35.00	$35.00	$35.00	$35.00	$32.40	1,632
2017-05-24	$35.37	$35.37	$35.37	$35.37	$32.75	2,159
2017-05-23	$35.37	$35.37	$35.37	$35.37	$32.75	1,249
2017-05-22	$36.15	$36.22	$36.15	$36.22	$33.53	457
2017-05-19	$37.85	$37.85	$37.85	$37.85	$35.04	151
2017-05-18	$37.85	$37.85	$37.85	$37.85	$35.04	327
2017-05-17	$37.85	$37.85	$37.85	$37.85	$34.53	0
2017-05-16	$37.85	$37.85	$37.85	$37.85	$34.53	10,000
2017-05-15	$37.85	$37.85	$37.85	$37.85	$34.53	0
2017-05-12	$37.85	$37.85	$37.85	$37.85	$34.53	8,316
2017-05-11	$38.60	$38.60	$38.60	$38.60	$35.22	1,265
2017-05-10	$38.60	$38.60	$38.60	$38.60	$35.22	448
2017-05-09	$37.50	$37.50	$37.50	$37.50	$34.21	1,080
2017-05-08	$37.50	$37.50	$37.50	$37.50	$34.21	5,735
2017-05-05	$37.93	$37.93	$37.93	$37.93	$34.60	49
2017-05-04	$37.63	$37.93	$37.63	$37.93	$34.60	11,046
2017-05-03	$37.65	$37.65	$37.65	$37.65	$34.35	9,117
2017-05-02	$38.50	$38.50	$38.50	$38.50	$35.12	840
2017-05-01	$37.92	$37.92	$37.92	$37.92	$34.60	0
2017-04-28	$37.92	$37.92	$37.92	$37.92	$34.60	0
2017-04-27	$37.92	$37.92	$37.92	$37.92	$34.60	200
2017-04-26	$37.70	$37.70	$37.70	$37.70	$34.40	65
2017-04-25	$37.70	$37.70	$37.70	$37.70	$34.40	1,091
2017-04-24	$35.98	$35.98	$35.98	$35.98	$32.83	0
2017-04-21	$35.98	$35.98	$35.98	$35.98	$32.83	0
2017-04-20	$35.98	$35.98	$35.98	$35.98	$32.83	208
2017-04-19	$36.20	$36.20	$35.90	$35.90	$32.75	423
2017-04-18	$34.24	$34.24	$34.24	$34.24	$31.24	0
2017-04-17	$34.24	$34.24	$34.24	$34.24	$31.24	0
2017-04-13	$34.24	$34.24	$34.24	$34.24	$31.24	95
2017-04-12	$34.45	$34.45	$34.24	$34.24	$31.24	1,297
2017-04-11	$34.10	$34.10	$34.10	$34.10	$31.11	48
2017-04-10	$34.10	$34.10	$34.10	$34.10	$31.11	0
2017-04-07	$34.10	$34.10	$34.10	$34.10	$31.11	0
2017-04-06	$34.10	$34.10	$34.10	$34.10	$31.11	745
2017-04-05	$33.85	$33.85	$33.85	$33.85	$30.88	166
2017-04-04	$33.85	$33.85	$33.85	$33.85	$30.88	157
2017-04-03	$32.50	$32.78	$32.50	$32.50	$29.65	853
2017-03-31	$37.50	$37.50	$37.50	$37.50	$34.21	86
2017-03-30	$37.50	$37.50	$37.50	$37.50	$34.21	17
2017-03-29	$37.50	$37.50	$37.50	$37.50	$34.21	43
2017-03-28	$37.50	$37.50	$37.50	$37.50	$34.21	595
2017-03-27	$37.50	$37.50	$37.50	$37.50	$34.21	7,500
2017-03-24	$37.50	$37.50	$37.50	$37.50	$34.21	3,444
2017-03-23	$37.00	$37.04	$36.75	$36.75	$33.53	5,569
2017-03-22	$35.25	$37.00	$35.25	$37.00	$33.76	3,571
2017-03-21	$37.25	$37.25	$37.25	$37.25	$33.98	5,650
2017-03-20	$34.70	$34.70	$34.70	$34.70	$31.66	0
2017-03-17	$34.70	$34.70	$34.70	$34.70	$31.66	0
2017-03-16	$34.92	$34.92	$34.70	$34.70	$31.66	2,501
2017-03-15	$31.25	$31.25	$31.25	$31.25	$28.51	0
2017-03-14	$31.25	$31.25	$31.25	$31.25	$28.51	1
2017-03-13	$31.25	$31.25	$31.25	$31.25	$28.51	300
2017-03-10	$30.34	$30.34	$30.34	$30.34	$27.68	2,774
2017-03-09	$30.57	$30.57	$30.57	$30.57	$27.89	2,348
2017-03-08	$31.00	$31.00	$31.00	$31.00	$28.28	0
2017-03-07	$31.00	$31.00	$31.00	$31.00	$28.28	0
2017-03-06	$31.00	$31.00	$31.00	$31.00	$28.28	5,293
2017-03-03	$30.85	$31.00	$30.85	$31.00	$28.28	1,477
2017-03-02	$31.38	$31.38	$31.38	$31.38	$28.63	0
2017-03-01	$31.38	$31.38	$31.38	$31.38	$28.63	2,089
2017-02-28	$31.14	$31.27	$31.14	$31.27	$28.53	3,008
2017-02-27	$31.00	$31.00	$31.00	$31.00	$28.28	150
2017-02-24	$30.65	$30.65	$30.40	$30.40	$27.73	743
2017-02-23	$30.84	$30.84	$30.84	$30.84	$28.14	0
2017-02-22	$30.84	$30.84	$30.84	$30.84	$28.14	4,215
2017-02-21	$31.50	$31.50	$31.50	$31.50	$28.74	0
2017-02-17	$31.50	$31.50	$31.50	$31.50	$28.74	0
2017-02-16	$31.50	$31.50	$31.50	$31.50	$28.74	0
2017-02-15	$31.50	$31.50	$31.50	$31.50	$28.74	252
2017-02-14	$32.40	$32.40	$32.40	$32.40	$29.56	160
2017-02-13	$32.40	$32.40	$32.40	$32.40	$29.56	0
2017-02-10	$32.36	$32.40	$32.36	$32.40	$29.56	6,119
2017-02-09	$31.66	$31.66	$31.66	$31.66	$28.88	5,614
2017-02-08	$30.59	$30.59	$30.59	$30.59	$27.90	6,579
2017-02-07	$29.12	$29.12	$29.12	$29.12	$26.57	5,214
2017-02-06	$29.12	$29.12	$29.12	$29.12	$26.57	6,313
2017-02-03	$29.12	$29.12	$29.12	$29.12	$26.57	1,704
2017-02-02	$29.69	$29.69	$29.69	$29.69	$27.09	2,646
2017-02-01	$29.75	$29.75	$29.69	$29.69	$27.09	11,298
2017-01-31	$28.45	$28.45	$28.45	$28.45	$25.96	0
2017-01-30	$28.45	$28.45	$28.45	$28.45	$25.96	4,481
2017-01-27	$28.45	$28.45	$28.45	$28.45	$25.96	0
2017-01-26	$28.45	$28.45	$28.45	$28.45	$25.96	6,382
2017-01-25	$28.45	$28.45	$28.45	$28.45	$25.96	5,860
2017-01-24	$28.45	$28.45	$28.45	$28.45	$25.96	1,442
2017-01-23	$28.00	$28.00	$28.00	$28.00	$25.55	1,600
2017-01-20	$27.50	$27.50	$27.50	$27.50	$25.09	2,400
2017-01-19	$27.78	$27.78	$27.78	$27.78	$25.35	2,736
2017-01-18	$27.78	$27.78	$27.78	$27.78	$25.35	3,436
2017-01-17	$27.78	$27.78	$27.78	$27.78	$25.35	4,446
2017-01-13	$27.78	$27.78	$27.78	$27.78	$25.35	1,079
2017-01-12	$27.25	$27.78	$27.25	$27.78	$25.35	2,064
2017-01-11	$27.83	$27.83	$27.83	$27.83	$25.39	6,515
2017-01-10	$27.00	$27.00	$27.00	$27.00	$24.63	5,038
2017-01-09	$27.00	$27.00	$27.00	$27.00	$24.63	1,405
2017-01-06	$26.90	$26.90	$26.90	$26.90	$24.54	422
2017-01-05	$26.15	$26.15	$26.15	$26.15	$23.86	2,306
2017-01-04	$27.00	$27.00	$26.15	$26.15	$23.86	3,830
2017-01-03	$26.97	$26.97	$26.97	$26.97	$24.61	2,638
2016-12-30	$26.75	$26.75	$26.50	$26.50	$24.18	3,294
2016-12-29	$25.80	$25.89	$25.40	$25.40	$23.17	6,953
2016-12-28	$25.96	$25.96	$25.75	$25.83	$23.56	44,267
2016-12-27	$25.87	$25.87	$25.87	$25.87	$23.60	500
2016-12-23	$25.62	$25.62	$25.62	$25.62	$23.37	1,992
2016-12-22	$25.80	$26.25	$25.60	$26.25	$23.95	20,430
2016-12-21	$24.50	$24.50	$24.50	$24.50	$22.35	2,381
2016-12-20	$25.50	$25.50	$24.50	$24.50	$22.35	4,350
2016-12-19	$26.25	$26.25	$26.25	$26.25	$23.95	1,824
2016-12-16	$26.25	$26.25	$26.25	$26.25	$23.95	7,829
2016-12-15	$26.78	$26.78	$26.78	$26.78	$24.43	13,886
2016-12-14	$26.93	$26.93	$26.93	$26.93	$24.57	4,195
2016-12-13	$26.93	$26.93	$26.93	$26.93	$24.57	6,526
2016-12-12	$27.00	$27.00	$27.00	$27.00	$24.63	981
2016-12-09	$26.67	$26.67	$26.67	$26.67	$24.33	1,167
2016-12-08	$26.30	$26.30	$26.25	$26.25	$23.95	5,587
2016-12-07	$26.66	$26.66	$26.66	$26.66	$24.32	1,936
2016-12-06	$26.66	$26.66	$26.66	$26.66	$24.32	116
2016-12-05	$26.57	$27.00	$26.57	$26.66	$24.32	467
2016-12-02	$26.75	$26.75	$26.75	$26.75	$24.40	0
2016-12-01	$26.80	$26.80	$26.75	$26.75	$24.40	1,043
2016-11-30	$26.40	$26.40	$26.32	$26.36	$24.05	8,891
2016-11-29	$26.75	$26.75	$26.75	$26.75	$24.40	2,181
2016-11-28	$26.75	$26.75	$26.75	$26.75	$24.40	0
2016-11-25	$26.75	$26.75	$26.75	$26.75	$24.40	0
2016-11-23	$26.75	$26.75	$26.75	$26.75	$24.40	0
2016-11-22	$26.75	$26.75	$26.75	$26.75	$24.40	270
2016-11-21	$27.49	$27.49	$27.49	$27.49	$25.08	0
2016-11-18	$27.49	$27.49	$27.49	$27.49	$25.08	229
2016-11-17	$27.10	$27.10	$27.10	$27.10	$24.72	1,800
2016-11-16	$26.50	$26.50	$26.50	$26.50	$24.18	1,404
2016-11-15	$27.25	$27.25	$27.25	$27.25	$24.86	524
2016-11-14	$27.25	$27.25	$27.25	$27.25	$24.86	563
2016-11-11	$27.87	$27.87	$27.87	$27.87	$25.42	0
2016-11-10	$27.87	$27.87	$27.87	$27.87	$25.42	958
2016-11-09	$26.56	$26.56	$26.56	$26.56	$24.23	587
2016-11-08	$25.75	$25.75	$25.75	$25.75	$23.49	0
2016-11-07	$25.75	$25.75	$25.75	$25.75	$23.49	0
2016-11-04	$24.65	$25.75	$24.65	$25.75	$23.49	816
2016-11-03	$24.62	$24.62	$24.62	$24.62	$22.46	0
2016-11-02	$24.71	$24.71	$24.62	$24.62	$22.46	2,941
2016-11-01	$24.25	$24.25	$24.25	$24.25	$22.12	400
2016-10-31	$24.11	$24.11	$24.11	$24.11	$22.00	0
2016-10-28	$24.11	$24.11	$24.11	$24.11	$22.00	0
2016-10-27	$24.11	$24.11	$24.11	$24.11	$22.00	0
2016-10-26	$24.11	$24.11	$24.11	$24.11	$22.00	1,295
2016-10-25	$23.80	$23.80	$23.80	$23.80	$21.71	1,382
2016-10-24	$24.34	$24.34	$24.34	$24.34	$22.21	226
2016-10-21	$24.48	$24.48	$24.48	$24.48	$22.33	0
2016-10-20	$24.48	$24.48	$24.48	$24.48	$22.33	513
2016-10-19	$24.52	$24.52	$24.52	$24.52	$22.37	50
2016-10-18	$24.85	$24.85	$24.52	$24.52	$22.37	577
2016-10-17	$24.24	$24.24	$24.24	$24.24	$22.12	892
2016-10-14	$24.00	$24.00	$24.00	$24.00	$21.90	194
2016-10-13	$24.60	$24.60	$24.10	$24.60	$22.44	1,770
2016-10-12	$24.09	$24.09	$23.80	$23.81	$21.72	3,765
2016-10-11	$25.34	$25.34	$25.34	$25.34	$23.12	50
2016-10-10	$25.34	$25.34	$25.34	$25.34	$23.12	0
2016-10-07	$25.34	$25.34	$25.34	$25.34	$23.12	400
2016-10-06	$26.06	$26.46	$26.06	$26.46	$24.14	4,699
2016-10-05	$26.10	$26.10	$26.10	$26.10	$23.81	600
2016-10-04	$27.20	$27.20	$27.20	$27.20	$24.82	148
2016-10-03	$26.99	$26.99	$26.99	$26.99	$24.63	230
2016-09-30	$27.02	$27.02	$27.02	$27.02	$24.65	2,207
2016-09-29	$27.02	$27.02	$27.02	$27.02	$24.65	475
2016-09-28	$27.56	$27.56	$27.56	$27.56	$25.14	1,077
2016-09-27	$27.73	$27.73	$27.73	$27.73	$25.30	0

Clarkson (CKNHF) Exchange: PINK

$49.59 ($2.39) 5.06%

Clarkson - Daily Information

About Clarkson (CKNHF)

Invest in Clarkson (CKNHF)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

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

Historical Stock Data for Clarkson (CKNHF)