Discovery Inc - Class B (DISCB) Stock

Data as of Oct. 8, 2025

$24.45 ($1.29) 5.55%

Discovery Inc - Class B - Daily Information

Click for more stock information on Discovery Inc - Class B.

Daily Information	Data
Date	Oct. 8, 2025
Open	$25.10
Previous Close	$24.45
High	$25.10
Low	$22.83
Adjusted Open	$25.10
Previous Adjusted Close	$24.45
Adjusted High	$25.10
Adjusted Low	$22.83

About Discovery Inc - Class B (DISCB)

Discovery Communications, Inc. (Discovery) is a global nonfiction media and entertainment company that provide programming across multiple distribution platforms worldwide. Discovery operates in three segments: U.S. Networks, International Networks and Education and Other. The Company's U.S. Networks, consists principally of domestic cable and satellite television networks, Websites and other digital media services. Its International Networks consists primarily of international cable and satellite television networks and Websites. It's Education and other consists principally of curriculum-based education product and service offerings and postproduction audio services. In November 2013, the Company announced it has acquired Espresso Group Limited, provider of primary school digital education content in the United Kingdom.

Invest in Discovery Inc - Class B (DISCB)

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

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

Historical Stock Data for Discovery Inc - Class B (DISCB)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-04-08	$25.10	$25.10	$22.83	$24.45	$24.45	15,822
2022-04-07	$23.64	$23.89	$22.56	$23.17	$23.17	31,573
2022-04-06	$24.86	$25.00	$24.45	$24.45	$24.45	7,171
2022-04-05	$26.80	$26.80	$25.21	$25.21	$25.21	8,469
2022-04-04	$27.75	$28.48	$26.28	$26.71	$26.71	9,579
2022-04-01	$27.39	$28.50	$27.39	$27.99	$27.99	5,143
2022-03-31	$28.99	$28.99	$27.40	$27.90	$27.90	7,542
2022-03-30	$28.20	$28.85	$27.30	$28.42	$28.42	7,063
2022-03-29	$27.71	$28.90	$26.54	$28.20	$28.20	10,628
2022-03-28	$28.15	$29.00	$27.87	$27.87	$27.87	4,177
2022-03-25	$28.39	$28.94	$28.01	$28.30	$28.30	9,387
2022-03-24	$27.76	$29.20	$27.76	$28.00	$28.00	7,479
2022-03-23	$28.36	$29.47	$27.53	$27.84	$27.84	7,955
2022-03-22	$27.79	$29.30	$27.49	$28.23	$28.23	10,075
2022-03-21	$27.81	$27.81	$27.22	$27.22	$27.22	741
2022-03-18	$26.90	$27.33	$26.90	$27.25	$27.25	1,145
2022-03-17	$26.40	$27.25	$26.30	$27.00	$27.00	891
2022-03-16	$26.90	$26.90	$26.90	$26.90	$26.90	2,538
2022-03-15	$26.80	$26.98	$25.01	$26.98	$26.98	6,920
2022-03-14	$27.36	$27.36	$26.51	$26.51	$26.51	1,759
2022-03-11	$26.71	$29.80	$26.71	$27.50	$27.50	4,744
2022-03-10	$27.45	$27.50	$27.45	$27.50	$27.50	974
2022-03-09	$27.08	$27.08	$27.00	$27.00	$27.00	2,664
2022-03-08	$27.54	$27.54	$27.00	$27.00	$27.00	1,070
2022-03-07	$28.10	$28.10	$27.50	$27.50	$27.50	2,637
2022-03-04	$28.51	$28.51	$28.10	$28.10	$28.10	942
2022-03-03	$29.95	$29.95	$29.47	$29.52	$29.52	1,736
2022-03-02	$29.99	$30.00	$29.95	$29.95	$29.95	3,133
2022-03-01	$29.00	$29.00	$28.30	$28.30	$28.30	2,062
2022-02-28	$28.00	$28.00	$28.00	$28.00	$28.00	2,206
2022-02-25	$29.29	$30.00	$28.61	$28.61	$28.61	4,381
2022-02-24	$29.80	$30.00	$28.50	$28.50	$28.50	2,066
2022-02-23	$30.98	$31.50	$30.80	$31.16	$31.16	1,511
2022-02-22	$32.30	$32.30	$30.40	$30.93	$30.93	2,650
2022-02-18	$31.90	$32.13	$31.10	$31.50	$31.50	4,375
2022-02-17	$30.93	$32.32	$30.90	$31.27	$31.27	3,488
2022-02-16	$31.51	$31.51	$31.51	$31.51	$31.51	1,152
2022-02-15	$32.40	$32.40	$32.00	$32.00	$32.00	1,173
2022-02-14	$32.28	$32.28	$32.28	$32.28	$32.28	586
2022-02-11	$32.87	$33.00	$31.35	$31.35	$31.35	1,766
2022-02-10	$31.98	$33.75	$31.02	$32.40	$32.40	3,267
2022-02-09	$30.50	$32.60	$30.45	$32.06	$32.06	6,355
2022-02-08	$30.00	$32.00	$30.00	$31.04	$31.04	2,155
2022-02-07	$30.50	$30.50	$30.50	$30.50	$30.50	746
2022-02-04	$31.46	$31.46	$30.50	$30.50	$30.50	3,400
2022-02-03	$31.67	$31.67	$30.88	$31.20	$31.20	1,191
2022-02-02	$33.00	$33.00	$30.27	$31.50	$31.50	5,109
2022-02-01	$32.70	$32.70	$31.06	$31.06	$31.06	10,128
2022-01-31	$32.81	$33.32	$31.50	$31.66	$31.66	2,217
2022-01-28	$31.30	$32.80	$30.69	$32.80	$32.80	1,068
2022-01-27	$31.00	$33.07	$30.05	$31.30	$31.30	6,403
2022-01-26	$33.00	$33.00	$30.55	$30.55	$30.55	5,394
2022-01-25	$29.90	$34.35	$29.90	$32.98	$32.98	14,379
2022-01-24	$31.73	$31.73	$29.62	$29.62	$29.62	7,661
2022-01-21	$35.73	$35.73	$33.40	$33.40	$33.40	2,692
2022-01-20	$35.05	$38.13	$34.55	$35.75	$35.75	7,012
2022-01-19	$36.05	$39.66	$36.00	$36.00	$36.00	4,139
2022-01-18	$37.06	$40.87	$37.06	$37.81	$37.81	2,134
2022-01-14	$36.00	$40.00	$36.00	$39.82	$39.82	7,945
2022-01-13	$38.20	$39.79	$38.20	$39.79	$39.79	5,593
2022-01-12	$42.30	$44.41	$40.10	$40.87	$40.87	7,144
2022-01-11	$44.50	$44.50	$41.49	$41.60	$41.60	14,611
2022-01-10	$39.91	$49.00	$36.32	$44.50	$44.50	95,618
2022-01-07	$33.01	$37.35	$32.67	$36.71	$36.71	11,422
2022-01-06	$31.00	$31.03	$31.00	$31.03	$31.03	562
2022-01-05	$32.11	$32.11	$30.02	$31.52	$31.52	1,343
2022-01-04	$31.51	$32.50	$31.05	$32.40	$32.40	3,807
2022-01-03	$30.00	$33.00	$30.00	$31.00	$31.00	1,831
2021-12-31	$28.80	$29.75	$28.20	$29.75	$29.75	3,452
2021-12-30	$30.00	$30.13	$28.80	$28.80	$28.80	2,309
2021-12-29	$28.03	$29.50	$28.00	$29.50	$29.50	3,219
2021-12-28	$30.01	$30.10	$28.00	$29.80	$29.80	3,047
2021-12-27	$30.05	$30.51	$30.05	$30.17	$30.17	1,666
2021-12-23	$30.94	$30.94	$30.50	$30.50	$30.50	2,067
2021-12-22	$28.51	$30.99	$28.33	$30.94	$30.94	2,417
2021-12-21	$28.32	$28.32	$28.32	$28.32	$28.32	800
2021-12-20	$29.50	$30.06	$27.19	$30.06	$30.06	2,122
2021-12-17	$29.72	$32.00	$29.72	$31.39	$31.39	1,940
2021-12-16	$32.03	$32.93	$30.03	$32.91	$32.91	4,998
2021-12-15	$32.00	$32.75	$32.00	$32.03	$32.03	2,926
2021-12-14	$33.19	$33.75	$32.00	$32.00	$32.00	3,853
2021-12-13	$32.32	$34.70	$32.32	$34.70	$34.70	1,812
2021-12-10	$35.83	$36.97	$34.40	$34.53	$34.53	1,664
2021-12-09	$35.40	$35.40	$35.40	$35.40	$35.40	904
2021-12-08	$35.40	$35.40	$35.40	$35.40	$35.40	431
2021-12-07	$37.00	$37.00	$35.85	$35.85	$35.85	1,275
2021-12-06	$35.00	$36.16	$34.17	$36.16	$36.16	1,810
2021-12-03	$34.40	$35.00	$33.79	$33.79	$33.79	2,675
2021-12-02	$33.00	$38.21	$33.00	$38.21	$38.21	2,854
2021-12-01	$37.00	$37.00	$35.00	$35.00	$35.00	2,474
2021-11-30	$38.31	$38.31	$34.48	$35.02	$35.02	5,288
2021-11-29	$40.00	$40.00	$40.00	$40.00	$40.00	697
2021-11-26	$40.00	$40.00	$40.00	$40.00	$40.00	447
2021-11-24	$40.49	$40.49	$40.00	$40.00	$40.00	2,114
2021-11-23	$38.12	$38.12	$38.12	$38.12	$38.12	648
2021-11-22	$39.04	$42.94	$38.12	$38.12	$38.12	5,237
2021-11-19	$41.50	$41.50	$39.80	$39.80	$39.80	2,278
2021-11-18	$42.00	$42.50	$41.00	$42.50	$42.50	2,553
2021-11-17	$43.49	$43.49	$43.49	$43.49	$43.49	713
2021-11-16	$43.84	$43.84	$41.90	$43.49	$43.49	1,730
2021-11-15	$42.69	$44.03	$42.69	$42.92	$42.92	2,618
2021-11-12	$42.90	$43.14	$42.67	$42.67	$42.67	1,798
2021-11-11	$42.00	$44.30	$40.95	$41.65	$41.65	8,042
2021-11-10	$44.52	$44.52	$40.50	$40.61	$40.61	3,202
2021-11-09	$43.97	$43.97	$40.47	$40.47	$40.47	4,364
2021-11-08	$41.56	$41.56	$40.38	$40.38	$40.38	1,214
2021-11-05	$40.25	$41.70	$40.25	$41.50	$41.50	1,395
2021-11-04	$41.13	$42.03	$41.09	$41.69	$41.69	1,180
2021-11-03	$40.00	$42.28	$40.00	$41.00	$41.00	2,259
2021-11-02	$41.26	$41.26	$40.75	$40.75	$40.75	1,236
2021-11-01	$42.37	$42.37	$40.10	$41.94	$41.94	5,001
2021-10-29	$41.26	$43.19	$38.00	$41.44	$41.44	16,607
2021-10-28	$43.83	$47.64	$41.11	$42.06	$42.06	62,945
2021-10-27	$41.84	$41.84	$41.84	$41.84	$41.84	830
2021-10-26	$43.50	$43.75	$43.00	$43.00	$43.00	2,685
2021-10-25	$44.72	$44.80	$43.60	$43.90	$43.90	7,213
2021-10-22	$43.65	$44.15	$41.68	$43.30	$43.30	4,544
2021-10-21	$42.19	$44.47	$42.19	$44.00	$44.00	2,002
2021-10-20	$45.65	$45.65	$43.08	$43.08	$43.08	1,911
2021-10-19	$43.05	$43.05	$43.05	$43.05	$43.05	1,134
2021-10-18	$44.60	$44.60	$43.94	$43.94	$43.94	2,204
2021-10-15	$45.21	$45.37	$43.01	$44.41	$44.41	4,096
2021-10-14	$45.14	$45.68	$43.00	$43.00	$43.00	7,556
2021-10-13	$42.47	$46.75	$42.47	$46.75	$46.75	12,634
2021-10-12	$44.56	$44.56	$42.31	$43.15	$43.15	3,647
2021-10-11	$46.22	$46.22	$42.01	$42.01	$42.01	5,036
2021-10-08	$45.15	$47.73	$42.78	$45.57	$45.57	23,911
2021-10-07	$48.51	$48.51	$41.84	$44.99	$44.99	35,961
2021-10-06	$49.50	$50.40	$49.05	$50.20	$50.20	1,622
2021-10-05	$51.77	$51.77	$51.18	$51.18	$51.18	1,969
2021-10-04	$48.58	$51.48	$48.58	$50.98	$50.98	1,730
2021-10-01	$50.31	$53.00	$50.31	$52.30	$52.30	2,884
2021-09-30	$54.60	$54.60	$47.90	$50.15	$50.15	9,444
2021-09-29	$53.05	$53.85	$51.19	$52.58	$52.58	8,471
2021-09-28	$56.33	$57.66	$51.96	$55.01	$55.01	15,841
2021-09-27	$56.06	$61.67	$56.06	$57.04	$57.04	9,949
2021-09-24	$55.51	$60.95	$55.50	$56.11	$56.11	17,683
2021-09-23	$60.00	$60.00	$52.20	$55.46	$55.46	25,998
2021-09-22	$52.34	$69.00	$52.34	$60.01	$60.01	148,759
2021-09-21	$68.00	$68.00	$47.86	$47.87	$47.87	41,568
2021-09-20	$46.80	$67.50	$43.31	$67.50	$67.50	25,637
2021-09-17	$44.83	$47.91	$44.62	$46.40	$46.40	1,997
2021-09-16	$42.60	$45.50	$42.60	$44.73	$44.73	2,134
2021-09-15	$43.47	$43.80	$43.47	$43.80	$43.80	689
2021-09-14	$43.20	$46.93	$43.20	$44.84	$44.84	7,950
2021-09-13	$44.00	$49.20	$44.00	$46.45	$46.45	14,219
2021-09-10	$42.12	$48.46	$42.12	$44.85	$44.85	10,446
2021-09-09	$46.87	$47.72	$45.54	$46.40	$46.40	4,119
2021-09-08	$48.37	$48.54	$46.31	$46.31	$46.31	7,565
2021-09-07	$48.79	$49.00	$48.75	$49.00	$49.00	1,786
2021-09-03	$49.54	$49.54	$49.54	$49.54	$49.54	550
2021-09-02	$47.35	$49.98	$46.64	$48.50	$48.50	2,095
2021-09-01	$50.03	$50.03	$49.50	$49.51	$49.51	1,974
2021-08-31	$52.98	$52.98	$50.00	$50.02	$50.02	6,202
2021-08-30	$44.46	$56.97	$44.46	$50.83	$50.83	45,188
2021-08-27	$43.70	$45.72	$43.05	$43.07	$43.07	1,409
2021-08-26	$40.52	$48.29	$40.52	$43.13	$43.13	9,423
2021-08-25	$41.57	$44.39	$41.44	$44.39	$44.39	5,432
2021-08-24	$39.72	$40.73	$39.12	$40.73	$40.73	2,404
2021-08-23	$38.51	$39.80	$38.51	$39.34	$39.34	1,308
2021-08-20	$39.50	$39.50	$38.17	$38.17	$38.17	1,075
2021-08-19	$40.00	$40.00	$37.40	$39.45	$39.45	5,698
2021-08-18	$41.50	$41.50	$41.50	$41.50	$41.50	1,002
2021-08-17	$43.74	$43.74	$43.74	$43.74	$43.74	906
2021-08-16	$45.50	$45.50	$42.43	$43.91	$43.91	6,382
2021-08-13	$42.00	$42.00	$42.00	$42.00	$42.00	539
2021-08-12	$43.16	$46.21	$42.62	$42.62	$42.62	3,052
2021-08-11	$45.00	$46.72	$42.82	$42.82	$42.82	2,153
2021-08-10	$44.29	$44.29	$44.29	$44.29	$44.29	950
2021-08-09	$44.52	$45.50	$43.20	$44.90	$44.90	2,496
2021-08-06	$43.90	$44.18	$43.86	$43.86	$43.86	6,410
2021-08-05	$43.00	$48.34	$43.00	$48.34	$48.34	1,327
2021-08-04	$49.15	$49.15	$43.01	$43.01	$43.01	2,556
2021-08-03	$47.05	$48.97	$47.05	$48.97	$48.97	960
2021-08-02	$52.05	$52.05	$50.00	$50.00	$50.00	2,959
2021-07-30	$52.00	$52.00	$52.00	$52.00	$52.00	911
2021-07-29	$52.01	$52.01	$52.01	$52.01	$52.01	685
2021-07-28	$54.00	$54.00	$54.00	$54.00	$54.00	695
2021-07-27	$52.01	$52.01	$52.00	$52.00	$52.00	567
2021-07-26	$53.69	$53.69	$53.69	$53.69	$53.69	567
2021-07-23	$54.56	$54.56	$54.55	$54.55	$54.55	1,690
2021-07-22	$54.75	$54.75	$54.75	$54.75	$54.75	389
2021-07-21	$55.88	$56.63	$54.75	$54.75	$54.75	1,648
2021-07-20	$54.55	$54.55	$54.55	$54.55	$54.55	407
2021-07-19	$56.60	$56.60	$52.93	$54.55	$54.55	3,036
2021-07-16	$57.15	$57.15	$57.15	$57.15	$57.15	506
2021-07-15	$57.85	$57.85	$57.85	$57.85	$57.85	417
2021-07-14	$57.87	$57.87	$57.85	$57.85	$57.85	1,192
2021-07-13	$57.44	$60.00	$57.44	$57.46	$57.46	960
2021-07-12	$57.00	$58.50	$57.00	$58.50	$58.50	966
2021-07-09	$58.69	$58.70	$58.50	$58.50	$58.50	2,248
2021-07-08	$57.00	$58.65	$57.00	$58.65	$58.65	1,030
2021-07-07	$60.10	$60.28	$57.40	$57.81	$57.81	11,039
2021-07-06	$62.15	$62.69	$60.50	$62.69	$62.69	4,460
2021-07-02	$63.00	$63.97	$61.13	$63.97	$63.97	2,040
2021-07-01	$63.54	$63.54	$62.09	$62.09	$62.09	1,946
2021-06-30	$61.50	$63.88	$61.50	$63.83	$63.83	2,662
2021-06-29	$64.19	$65.70	$63.85	$64.30	$64.30	4,725
2021-06-28	$65.43	$66.00	$62.50	$66.00	$66.00	4,522
2021-06-25	$66.36	$66.36	$66.00	$66.00	$66.00	1,548
2021-06-24	$69.35	$69.35	$64.90	$64.90	$64.90	4,283
2021-06-23	$65.51	$69.34	$65.51	$69.34	$69.34	2,475
2021-06-22	$67.04	$67.50	$67.04	$67.50	$67.50	1,045
2021-06-21	$67.70	$67.70	$66.75	$66.75	$66.75	1,058
2021-06-18	$67.90	$67.90	$67.90	$67.90	$67.90	894
2021-06-17	$68.00	$68.00	$68.00	$68.00	$68.00	796
2021-06-16	$68.82	$69.38	$68.11	$68.11	$68.11	1,936
2021-06-15	$68.61	$68.61	$68.61	$68.61	$68.61	737
2021-06-14	$70.34	$70.34	$68.53	$68.61	$68.61	2,241
2021-06-11	$68.40	$70.25	$68.40	$70.25	$70.25	2,012
2021-06-10	$68.80	$69.20	$68.80	$69.01	$69.01	1,053
2021-06-09	$69.39	$69.39	$68.95	$69.39	$69.39	1,870
2021-06-08	$70.50	$70.50	$70.50	$70.50	$70.50	1,613
2021-06-07	$68.60	$70.67	$68.60	$69.20	$69.20	2,273
2021-06-04	$70.00	$70.00	$69.05	$69.05	$69.05	1,651
2021-06-03	$69.20	$70.22	$68.96	$69.05	$69.05	1,861
2021-06-02	$68.31	$70.21	$68.31	$69.66	$69.66	3,471
2021-06-01	$67.74	$68.88	$67.74	$68.88	$68.88	1,395
2021-05-28	$69.86	$69.90	$68.01	$69.90	$69.90	4,825
2021-05-27	$70.00	$70.00	$68.08	$68.08	$68.08	3,642
2021-05-26	$70.00	$70.00	$68.10	$69.98	$69.98	3,146
2021-05-25	$69.62	$70.53	$68.40	$69.69	$69.69	5,705
2021-05-24	$69.46	$70.00	$68.00	$70.00	$70.00	6,380
2021-05-21	$69.62	$71.55	$68.09	$70.89	$70.89	7,940
2021-05-20	$70.18	$73.91	$69.57	$69.70	$69.70	12,028
2021-05-19	$75.66	$77.98	$67.24	$77.98	$77.98	25,196
2021-05-18	$85.60	$85.60	$75.70	$78.00	$78.00	16,964
2021-05-17	$82.05	$94.99	$75.00	$80.18	$80.18	43,772
2021-05-14	$70.44	$70.44	$70.44	$70.44	$70.44	838
2021-05-13	$71.32	$74.34	$71.25	$71.25	$71.25	3,798
2021-05-12	$71.70	$72.50	$71.70	$72.50	$72.50	1,116
2021-05-11	$71.92	$75.53	$71.92	$72.36	$72.36	2,154
2021-05-10	$74.36	$76.04	$72.72	$74.29	$74.29	2,513
2021-05-07	$75.20	$77.99	$73.22	$76.28	$76.28	5,575
2021-05-06	$76.23	$77.88	$75.21	$77.88	$77.88	2,512
2021-05-05	$78.98	$82.74	$75.33	$78.97	$78.97	5,227
2021-05-04	$77.00	$78.50	$75.01	$75.11	$75.11	8,420
2021-05-03	$79.23	$80.77	$77.03	$77.51	$77.51	5,899
2021-04-30	$78.95	$81.04	$78.95	$80.80	$80.80	3,090
2021-04-29	$80.37	$83.58	$80.37	$80.55	$80.55	4,115
2021-04-28	$82.00	$82.67	$80.44	$81.00	$81.00	6,695
2021-04-27	$83.00	$84.00	$82.00	$83.73	$83.73	13,067
2021-04-26	$83.38	$84.00	$81.71	$82.47	$82.47	9,707
2021-04-23	$80.98	$83.50	$80.83	$83.35	$83.35	3,819
2021-04-22	$84.00	$84.00	$80.00	$80.83	$80.83	10,827
2021-04-21	$86.75	$86.75	$82.21	$83.68	$83.68	21,716
2021-04-20	$82.24	$83.86	$82.09	$82.70	$82.70	7,237
2021-04-19	$83.57	$86.81	$80.97	$83.85	$83.85	11,796
2021-04-16	$85.00	$87.59	$79.01	$83.65	$83.65	53,255
2021-04-15	$103.68	$106.50	$85.47	$89.22	$89.22	93,653
2021-04-14	$90.05	$122.00	$89.84	$97.63	$97.63	588,156
2021-04-13	$72.26	$77.23	$72.03	$75.00	$75.00	20,452
2021-04-12	$76.00	$76.00	$70.40	$72.54	$72.54	20,451
2021-04-09	$83.92	$84.12	$76.66	$77.00	$77.00	18,359
2021-04-08	$84.91	$85.93	$82.00	$82.11	$82.11	16,589
2021-04-07	$92.60	$93.05	$83.85	$85.50	$85.50	35,438
2021-04-06	$95.00	$95.90	$86.09	$91.95	$91.95	48,242
2021-04-05	$111.30	$111.44	$94.00	$97.22	$97.22	83,970
2021-04-01	$123.00	$142.00	$102.00	$111.17	$111.17	349,727
2021-03-31	$75.50	$150.72	$75.40	$128.00	$128.00	1,313,737
2021-03-30	$55.13	$79.98	$55.13	$70.01	$70.01	73,081
2021-03-29	$53.89	$57.99	$50.04	$54.30	$54.30	15,887
2021-03-26	$60.80	$60.80	$48.39	$51.68	$51.68	7,282
2021-03-25	$65.01	$65.01	$60.50	$61.21	$61.21	3,517
2021-03-24	$76.00	$79.55	$63.00	$65.50	$65.50	4,693
2021-03-23	$87.00	$87.00	$71.97	$82.47	$82.47	7,985
2021-03-22	$88.99	$88.99	$82.20	$88.90	$88.90	3,580
2021-03-19	$82.00	$83.70	$82.00	$83.70	$83.70	2,612
2021-03-18	$79.91	$79.91	$79.91	$79.91	$79.91	925
2021-03-17	$80.94	$80.94	$80.94	$80.94	$80.94	673
2021-03-16	$75.54	$84.00	$75.54	$80.94	$80.94	2,461
2021-03-15	$74.93	$78.99	$72.32	$78.99	$78.99	1,492
2021-03-12	$70.18	$76.18	$70.18	$74.90	$74.90	4,784
2021-03-11	$68.42	$68.45	$68.42	$68.45	$68.45	743
2021-03-10	$67.45	$72.19	$64.55	$67.21	$67.21	4,621
2021-03-09	$73.32	$73.32	$63.05	$69.99	$69.99	3,822
2021-03-08	$68.72	$71.22	$68.38	$68.77	$68.77	1,666
2021-03-05	$67.25	$69.39	$65.75	$68.07	$68.07	4,287
2021-03-04	$61.05	$70.00	$61.05	$70.00	$70.00	5,133
2021-03-03	$60.16	$62.50	$60.16	$62.50	$62.50	1,384
2021-03-02	$60.00	$60.00	$58.50	$58.50	$58.50	950
2021-03-01	$56.22	$58.27	$56.22	$58.27	$58.27	1,145
2021-02-26	$56.38	$56.38	$56.38	$56.38	$56.38	896
2021-02-25	$57.17	$57.17	$56.36	$56.38	$56.38	1,557
2021-02-24	$55.16	$55.16	$53.48	$53.77	$53.77	1,415
2021-02-23	$55.25	$55.25	$52.80	$55.12	$55.12	1,832
2021-02-22	$51.88	$58.19	$51.88	$58.19	$58.19	2,483
2021-02-19	$52.70	$52.70	$52.70	$52.70	$52.70	797
2021-02-18	$50.00	$53.29	$49.95	$53.26	$53.26	3,505
2021-02-17	$49.61	$49.61	$49.60	$49.60	$49.60	1,151
2021-02-16	$50.00	$50.00	$50.00	$50.00	$50.00	794
2021-02-12	$48.10	$48.10	$48.10	$48.10	$48.10	941
2021-02-11	$48.98	$48.98	$48.98	$48.98	$48.98	1,274
2021-02-10	$45.00	$47.15	$44.70	$44.70	$44.70	2,728
2021-02-09	$44.00	$44.00	$44.00	$44.00	$44.00	499
2021-02-08	$43.59	$43.59	$43.24	$43.24	$43.24	1,634
2021-02-05	$41.09	$43.48	$41.09	$42.67	$42.67	1,990
2021-02-04	$43.50	$44.00	$43.00	$43.00	$43.00	1,693
2021-02-03	$42.73	$42.97	$41.25	$42.97	$42.97	2,650
2021-02-02	$44.82	$44.82	$44.82	$44.82	$44.82	425
2021-02-01	$44.93	$45.09	$44.82	$44.82	$44.82	1,275
2021-01-29	$43.50	$44.93	$43.50	$44.93	$44.93	1,157
2021-01-28	$43.47	$43.56	$41.02	$41.02	$41.02	1,535
2021-01-27	$45.25	$49.00	$42.65	$42.65	$42.65	4,455
2021-01-26	$40.22	$40.22	$39.20	$39.20	$39.20	887
2021-01-25	$41.14	$41.14	$38.41	$38.41	$38.41	1,307
2021-01-22	$37.50	$40.05	$37.50	$40.05	$40.05	632
2021-01-21	$40.00	$40.00	$40.00	$40.00	$40.00	354
2021-01-20	$40.00	$40.00	$40.00	$40.00	$40.00	560
2021-01-19	$37.60	$37.60	$37.60	$37.60	$37.60	475
2021-01-15	$37.60	$37.60	$37.60	$37.60	$37.60	360
2021-01-14	$38.44	$40.18	$38.05	$38.05	$38.05	1,468
2021-01-13	$37.85	$38.43	$35.66	$37.51	$37.51	1,420
2021-01-12	$38.43	$38.43	$37.90	$37.90	$37.90	861
2021-01-11	$36.01	$36.01	$36.01	$36.01	$36.01	395
2021-01-08	$35.95	$35.95	$35.95	$35.95	$35.95	548
2021-01-07	$36.05	$36.05	$36.05	$36.05	$36.05	740
2021-01-06	$36.00	$36.72	$35.22	$35.55	$35.55	1,580
2021-01-05	$34.78	$34.78	$33.25	$33.25	$33.25	1,782
2021-01-04	$32.60	$34.50	$32.60	$34.50	$34.50	773
2020-12-31	$34.53	$34.54	$32.30	$32.40	$32.40	1,323
2020-12-30	$34.50	$34.50	$34.50	$34.50	$34.50	1,394
2020-12-29	$31.68	$31.68	$31.68	$31.68	$31.68	1,921
2020-12-28	$31.19	$31.19	$31.19	$31.19	$31.19	1,899
2020-12-24	$31.51	$31.51	$31.51	$31.51	$31.51	1,114
2020-12-23	$31.40	$31.40	$31.40	$31.40	$31.40	676
2020-12-22	$31.01	$31.01	$31.01	$31.01	$31.01	1,386
2020-12-21	$30.52	$30.52	$30.52	$30.52	$30.52	1,775
2020-12-18	$31.35	$31.50	$30.30	$30.30	$30.30	3,859
2020-12-17	$30.70	$32.99	$30.50	$32.99	$32.99	3,900
2020-12-16	$33.01	$33.01	$31.06	$31.06	$31.06	5,355
2020-12-15	$32.27	$32.80	$32.15	$32.15	$32.15	2,310
2020-12-14	$30.48	$34.00	$30.48	$34.00	$34.00	8,032
2020-12-11	$30.74	$32.71	$30.74	$32.71	$32.71	1,834
2020-12-10	$32.85	$32.90	$31.16	$32.90	$32.90	4,478
2020-12-09	$30.03	$33.03	$30.03	$33.03	$33.03	1,746
2020-12-08	$31.64	$31.64	$31.18	$31.50	$31.50	3,050
2020-12-07	$30.67	$32.00	$30.67	$32.00	$32.00	1,895
2020-12-04	$35.00	$35.00	$31.38	$32.29	$32.29	2,450
2020-12-03	$31.40	$31.71	$31.40	$31.61	$31.61	1,912
2020-12-02	$31.47	$32.36	$30.51	$31.48	$31.48	4,743
2020-12-01	$31.68	$31.68	$31.68	$31.68	$31.68	1,161
2020-11-30	$32.25	$32.25	$31.51	$32.25	$32.25	2,120
2020-11-27	$34.89	$34.89	$31.55	$31.55	$31.55	975
2020-11-25	$31.15	$33.55	$31.00	$32.97	$32.97	8,468
2020-11-24	$30.75	$30.75	$30.60	$30.60	$30.60	1,374
2020-11-23	$30.64	$30.90	$30.64	$30.90	$30.90	1,661
2020-11-20	$31.00	$31.00	$31.00	$31.00	$31.00	1,453
2020-11-19	$31.00	$31.00	$31.00	$31.00	$31.00	997
2020-11-18	$31.22	$31.65	$31.22	$31.65	$31.65	1,090
2020-11-17	$31.70	$31.70	$31.70	$31.70	$31.70	790
2020-11-16	$31.00	$33.50	$30.60	$30.60	$30.60	1,393
2020-11-13	$30.39	$30.39	$30.39	$30.39	$30.39	1,284
2020-11-12	$31.03	$31.03	$31.03	$31.03	$31.03	1,981
2020-11-11	$30.40	$30.40	$30.40	$30.40	$30.40	1,404
2020-11-10	$31.93	$31.93	$31.93	$31.93	$31.93	1,282
2020-11-09	$33.99	$33.99	$33.99	$33.99	$33.99	723
2020-11-06	$30.98	$31.05	$30.98	$31.05	$31.05	1,773
2020-11-05	$31.34	$31.34	$31.34	$31.34	$31.34	1,864
2020-11-04	$29.32	$32.21	$29.32	$32.21	$32.21	2,464
2020-11-03	$30.28	$30.28	$27.25	$28.47	$28.47	956
2020-11-02	$27.90	$34.00	$26.00	$34.00	$34.00	2,171
2020-10-30	$32.70	$32.70	$32.70	$32.70	$32.70	1,399
2020-10-29	$33.34	$33.34	$32.70	$32.70	$32.70	2,040
2020-10-28	$33.73	$33.73	$33.73	$33.73	$33.73	935
2020-10-27	$33.78	$33.78	$33.78	$33.78	$33.78	1,164
2020-10-26	$33.78	$33.78	$33.78	$33.78	$33.78	1,129
2020-10-23	$33.10	$33.82	$33.10	$33.82	$33.82	1,086
2020-10-22	$33.37	$33.37	$33.37	$33.37	$33.37	357
2020-10-21	$33.37	$33.37	$33.37	$33.37	$33.37	258
2020-10-20	$33.37	$33.37	$33.37	$33.37	$33.37	116
2020-10-19	$33.37	$33.37	$33.37	$33.37	$33.37	193
2020-10-16	$33.37	$33.37	$33.37	$33.37	$33.37	550
2020-10-15	$33.10	$33.83	$33.10	$33.83	$33.83	711
2020-10-14	$34.00	$34.00	$33.10	$33.10	$33.10	1,093
2020-10-13	$33.10	$33.10	$33.10	$33.10	$33.10	629
2020-10-12	$33.05	$33.05	$33.05	$33.05	$33.05	404
2020-10-09	$33.05	$33.05	$33.05	$33.05	$33.05	181
2020-10-08	$33.05	$33.05	$33.05	$33.05	$33.05	383
2020-10-07	$33.51	$33.51	$33.51	$33.51	$33.51	142
2020-10-06	$33.56	$34.83	$33.51	$33.51	$33.51	393
2020-10-05	$33.51	$33.51	$33.51	$33.51	$33.51	293
2020-10-02	$33.51	$33.51	$33.51	$33.51	$33.51	75
2020-10-01	$33.51	$33.51	$33.51	$33.51	$33.51	58
2020-09-30	$33.81	$33.81	$33.51	$33.51	$33.51	996
2020-09-29	$33.66	$33.66	$33.66	$33.66	$33.66	244
2020-09-28	$33.66	$33.66	$33.66	$33.66	$33.66	348
2020-09-25	$33.40	$36.20	$33.40	$33.66	$33.66	1,829
2020-09-24	$36.39	$36.39	$36.39	$36.39	$36.39	279
2020-09-23	$33.50	$35.25	$33.50	$35.00	$35.00	1,214
2020-09-22	$33.00	$33.00	$33.00	$33.00	$33.00	386
2020-09-21	$35.00	$35.00	$33.00	$33.00	$33.00	10,673
2020-09-18	$35.50	$35.50	$35.50	$35.50	$35.50	140
2020-09-17	$35.50	$35.50	$35.50	$35.50	$35.50	649
2020-09-16	$36.35	$36.35	$36.35	$36.35	$36.35	49
2020-09-15	$36.35	$36.35	$36.35	$36.35	$36.35	234
2020-09-14	$36.35	$36.35	$36.35	$36.35	$36.35	464
2020-09-11	$36.60	$36.60	$36.60	$36.60	$36.60	217
2020-09-10	$36.99	$36.99	$36.99	$36.99	$36.99	313
2020-09-09	$36.92	$36.92	$36.92	$36.92	$36.92	252
2020-09-08	$38.22	$38.22	$36.92	$36.92	$36.92	541
2020-09-04	$35.61	$36.85	$35.60	$36.85	$36.85	1,005
2020-09-03	$38.47	$38.47	$36.27	$36.27	$36.27	995
2020-09-02	$38.50	$38.50	$38.50	$38.50	$38.50	275
2020-09-01	$36.60	$38.50	$36.60	$38.50	$38.50	1,316
2020-08-31	$38.36	$42.00	$36.50	$36.50	$36.50	1,953
2020-08-28	$40.00	$40.00	$36.00	$37.47	$37.47	1,494
2020-08-27	$38.50	$39.08	$35.53	$35.53	$35.53	1,600
2020-08-26	$38.51	$39.04	$38.50	$38.51	$38.51	1,734
2020-08-25	$39.39	$39.39	$39.39	$39.39	$39.39	159
2020-08-24	$39.39	$39.39	$39.39	$39.39	$39.39	522
2020-08-21	$38.50	$38.50	$38.50	$38.50	$38.50	115
2020-08-20	$38.50	$38.50	$38.50	$38.50	$38.50	125
2020-08-19	$38.50	$38.50	$38.50	$38.50	$38.50	252
2020-08-18	$40.40	$40.40	$40.40	$40.40	$40.40	263
2020-08-17	$40.75	$42.47	$40.40	$40.40	$40.40	2,450
2020-08-14	$39.75	$39.75	$39.75	$39.75	$39.75	199
2020-08-13	$39.75	$39.75	$39.75	$39.75	$39.75	936
2020-08-12	$37.55	$39.95	$37.00	$38.01	$38.01	3,801
2020-08-11	$38.30	$38.30	$36.00	$37.52	$37.52	2,039
2020-08-10	$35.60	$38.40	$35.05	$38.40	$38.40	2,244
2020-08-07	$35.50	$35.50	$35.50	$35.50	$35.50	437
2020-08-06	$38.19	$38.19	$38.19	$38.19	$38.19	377
2020-08-05	$38.19	$38.19	$38.19	$38.19	$38.19	1,141
2020-08-04	$37.02	$37.02	$37.02	$37.02	$37.02	525
2020-08-03	$38.00	$38.91	$38.00	$38.91	$38.91	908
2020-07-31	$35.15	$35.15	$35.15	$35.15	$35.15	890
2020-07-30	$36.50	$36.50	$36.50	$36.50	$36.50	138
2020-07-29	$36.50	$36.50	$36.50	$36.50	$36.50	308
2020-07-28	$37.95	$37.95	$37.95	$37.95	$37.95	256
2020-07-27	$38.98	$38.98	$38.53	$38.53	$38.53	551
2020-07-24	$37.83	$37.83	$37.83	$37.83	$37.83	244
2020-07-23	$38.65	$38.65	$38.65	$38.65	$38.65	191
2020-07-22	$38.65	$38.65	$38.65	$38.65	$38.65	794
2020-07-21	$38.54	$39.01	$38.54	$39.01	$39.01	701
2020-07-20	$38.56	$38.56	$38.56	$38.56	$38.56	432
2020-07-17	$38.56	$38.56	$38.56	$38.56	$38.56	727
2020-07-16	$36.14	$39.50	$36.14	$39.50	$39.50	1,537
2020-07-15	$37.01	$37.01	$37.01	$37.01	$37.01	243
2020-07-14	$37.01	$37.01	$37.01	$37.01	$37.01	256
2020-07-13	$37.01	$37.01	$37.01	$37.01	$37.01	906
2020-07-10	$37.88	$37.88	$37.88	$37.88	$37.88	372
2020-07-09	$39.99	$39.99	$37.88	$37.88	$37.88	1,242
2020-07-08	$37.58	$37.58	$37.58	$37.58	$37.58	544
2020-07-07	$41.00	$41.00	$41.00	$41.00	$41.00	176
2020-07-06	$41.28	$41.28	$38.78	$41.00	$41.00	1,804
2020-07-02	$36.52	$36.52	$36.52	$36.52	$36.52	197
2020-07-01	$36.52	$36.52	$36.52	$36.52	$36.52	990
2020-06-30	$39.45	$39.45	$38.00	$38.00	$38.00	791
2020-06-29	$38.05	$41.45	$37.32	$39.53	$39.53	1,897
2020-06-26	$39.77	$39.77	$39.77	$39.77	$39.77	592
2020-06-25	$36.00	$42.00	$36.00	$42.00	$42.00	1,126
2020-06-24	$42.01	$42.50	$38.02	$38.02	$38.02	4,636
2020-06-23	$42.89	$45.95	$38.51	$40.01	$40.01	12,026
2020-06-22	$39.40	$42.34	$38.01	$38.01	$38.01	1,907
2020-06-19	$38.04	$39.45	$35.25	$39.40	$39.40	2,054
2020-06-18	$38.05	$41.86	$38.05	$38.20	$38.20	1,206
2020-06-17	$39.98	$39.98	$37.56	$39.43	$39.43	1,110
2020-06-16	$37.35	$37.35	$37.35	$37.35	$37.35	895
2020-06-15	$37.00	$39.50	$37.00	$39.50	$39.50	1,108
2020-06-12	$40.39	$40.39	$36.35	$36.35	$36.35	849
2020-06-11	$35.00	$35.00	$35.00	$35.00	$35.00	805
2020-06-10	$40.88	$40.88	$38.35	$38.80	$38.80	1,367
2020-06-09	$38.00	$40.07	$38.00	$39.05	$39.05	1,984
2020-06-08	$37.16	$38.00	$37.16	$38.00	$38.00	1,109
2020-06-05	$38.33	$40.00	$37.06	$37.07	$37.07	2,537
2020-06-04	$36.56	$36.56	$36.56	$36.56	$36.56	838
2020-06-03	$37.51	$37.51	$37.51	$37.51	$37.51	1,150
2020-06-02	$37.04	$37.04	$37.04	$37.04	$37.04	1,967
2020-06-01	$37.06	$37.06	$37.06	$37.06	$37.06	1,044
2020-05-29	$37.00	$37.00	$37.00	$37.00	$37.00	882
2020-05-28	$37.49	$37.49	$36.48	$36.48	$36.48	1,144
2020-05-27	$37.65	$38.99	$37.53	$37.53	$37.53	1,487
2020-05-26	$37.65	$37.65	$37.65	$37.65	$37.65	773
2020-05-22	$37.01	$37.25	$37.01	$37.25	$37.25	944
2020-05-21	$35.90	$35.90	$35.50	$35.50	$35.50	1,292
2020-05-20	$36.68	$37.10	$36.68	$37.10	$37.10	1,399
2020-05-19	$38.14	$38.14	$38.06	$38.06	$38.06	932
2020-05-18	$36.32	$39.53	$35.00	$38.50	$38.50	2,682
2020-05-15	$38.05	$39.74	$37.18	$39.74	$39.74	3,505
2020-05-14	$40.95	$41.98	$37.10	$38.51	$38.51	2,536
2020-05-13	$43.00	$43.00	$40.54	$40.54	$40.54	3,659
2020-05-12	$40.00	$40.20	$39.05	$39.50	$39.50	4,136
2020-05-11	$43.00	$44.27	$39.92	$41.01	$41.01	5,905
2020-05-08	$42.45	$44.00	$40.90	$43.37	$43.37	15,163
2020-05-07	$48.90	$48.90	$45.17	$45.84	$45.84	8,155
2020-05-06	$48.00	$51.00	$48.00	$49.00	$49.00	19,345
2020-05-05	$47.12	$50.21	$46.50	$47.02	$47.02	13,477
2020-05-04	$52.50	$54.49	$42.65	$50.69	$50.69	44,563
2020-05-01	$36.90	$103.00	$36.90	$57.95	$57.95	221,264
2020-04-30	$32.21	$36.90	$32.21	$34.32	$34.32	2,114
2020-04-29	$32.20	$32.89	$29.25	$29.25	$29.25	2,875
2020-04-28	$35.70	$35.70	$32.32	$32.50	$32.50	1,139
2020-04-27	$32.00	$33.30	$31.10	$31.10	$31.10	1,055
2020-04-24	$33.99	$33.99	$33.99	$33.99	$33.99	160
2020-04-23	$30.10	$33.99	$30.10	$33.99	$33.99	1,614
2020-04-22	$32.20	$32.20	$29.10	$29.10	$29.10	1,175
2020-04-21	$32.07	$34.08	$32.07	$34.08	$34.08	1,746
2020-04-20	$33.55	$33.55	$33.55	$33.55	$33.55	487
2020-04-17	$33.55	$33.55	$33.55	$33.55	$33.55	852
2020-04-16	$25.46	$25.46	$25.46	$25.46	$25.46	199
2020-04-15	$30.63	$30.63	$30.63	$30.63	$30.63	112
2020-04-14	$30.40	$30.70	$30.35	$30.63	$30.63	909
2020-04-13	$29.24	$29.24	$29.24	$29.24	$29.24	142
2020-04-09	$28.07	$29.24	$28.07	$29.24	$29.24	490
2020-04-08	$29.10	$29.60	$26.74	$26.74	$26.74	457
2020-04-07	$28.00	$28.10	$28.00	$28.10	$28.10	221
2020-04-06	$26.53	$27.40	$26.53	$27.40	$27.40	834
2020-04-03	$27.50	$27.50	$27.50	$27.50	$27.50	112
2020-04-02	$27.50	$27.50	$27.50	$27.50	$27.50	59
2020-04-01	$27.50	$27.50	$27.50	$27.50	$27.50	5
2020-03-31	$27.50	$27.50	$27.50	$27.50	$27.50	81
2020-03-30	$27.50	$27.50	$27.50	$27.50	$27.50	34
2020-03-27	$27.00	$27.50	$27.00	$27.50	$27.50	530
2020-03-26	$28.78	$28.78	$28.78	$28.78	$28.78	43
2020-03-25	$28.78	$28.78	$28.78	$28.78	$28.78	188
2020-03-24	$30.39	$30.39	$26.20	$26.20	$26.20	1,412
2020-03-23	$30.00	$30.10	$25.50	$27.80	$27.80	3,991
2020-03-20	$24.80	$24.80	$24.80	$24.80	$24.80	172
2020-03-19	$30.10	$30.10	$29.50	$29.50	$29.50	1,122
2020-03-18	$27.00	$29.46	$27.00	$29.46	$29.46	591
2020-03-17	$25.36	$25.36	$25.36	$25.36	$25.36	287
2020-03-16	$27.02	$27.02	$27.00	$27.00	$27.00	606
2020-03-13	$30.00	$30.00	$30.00	$30.00	$30.00	95
2020-03-12	$30.00	$30.00	$30.00	$30.00	$30.00	711
2020-03-11	$30.16	$30.16	$30.16	$30.16	$30.16	176
2020-03-10	$32.19	$32.19	$32.19	$32.19	$32.19	38
2020-03-09	$32.19	$32.19	$32.19	$32.19	$32.19	30
2020-03-06	$32.19	$32.19	$32.19	$32.19	$32.19	69
2020-03-05	$32.19	$32.19	$32.19	$32.19	$32.19	31
2020-03-04	$32.19	$32.19	$32.19	$32.19	$32.19	227
2020-03-03	$30.99	$30.99	$30.99	$30.99	$30.99	302
2020-03-02	$30.01	$33.45	$30.01	$33.45	$33.45	623
2020-02-28	$33.11	$33.11	$33.11	$33.11	$33.11	12
2020-02-27	$33.11	$33.11	$33.11	$33.11	$33.11	548
2020-02-26	$34.75	$34.75	$34.75	$34.75	$34.75	577
2020-02-25	$34.37	$34.37	$34.37	$34.37	$34.37	41
2020-02-24	$34.37	$34.37	$34.37	$34.37	$34.37	44
2020-02-21	$34.37	$34.37	$34.37	$34.37	$34.37	238
2020-02-20	$34.37	$34.37	$34.37	$34.37	$34.37	1,000
2020-02-19	$40.00	$40.00	$40.00	$40.00	$40.00	874
2020-02-18	$36.00	$36.00	$36.00	$36.00	$36.00	72
2020-02-14	$36.00	$36.00	$36.00	$36.00	$36.00	12
2020-02-13	$36.00	$36.00	$36.00	$36.00	$36.00	199
2020-02-12	$39.89	$39.89	$39.89	$39.89	$39.89	86
2020-02-11	$39.89	$39.89	$39.89	$39.89	$39.89	58
2020-02-10	$39.89	$39.89	$39.89	$39.89	$39.89	354
2020-02-07	$40.00	$40.00	$40.00	$40.00	$40.00	300
2020-02-06	$34.50	$34.50	$34.50	$34.50	$34.50	155
2020-02-05	$36.29	$36.29	$36.29	$36.29	$36.29	82
2020-02-04	$36.29	$36.29	$36.29	$36.29	$36.29	70
2020-02-03	$36.29	$36.29	$36.29	$36.29	$36.29	135
2020-01-31	$36.29	$36.29	$36.29	$36.29	$36.29	26
2020-01-30	$36.29	$36.29	$36.29	$36.29	$36.29	9
2020-01-29	$33.55	$36.29	$33.55	$36.29	$36.29	296
2020-01-28	$36.40	$36.40	$36.40	$36.40	$36.40	8
2020-01-27	$36.40	$36.40	$36.40	$36.40	$36.40	48
2020-01-24	$36.40	$36.40	$36.40	$36.40	$36.40	128
2020-01-23	$36.40	$36.40	$36.40	$36.40	$36.40	18
2020-01-22	$40.00	$40.00	$40.00	$40.00	$40.00	868
2020-01-21	$41.50	$41.50	$37.87	$37.87	$37.87	1,181
2020-01-17	$36.78	$36.78	$36.78	$36.78	$36.78	13
2020-01-16	$36.78	$36.78	$36.78	$36.78	$36.78	46
2020-01-15	$36.78	$36.78	$36.78	$36.78	$36.78	91
2020-01-14	$36.78	$36.78	$36.78	$36.78	$36.78	204
2020-01-13	$36.78	$36.78	$36.78	$36.78	$36.78	213
2020-01-10	$38.59	$38.59	$38.40	$38.40	$38.40	388
2020-01-09	$37.06	$37.06	$37.06	$37.06	$37.06	974
2020-01-08	$41.49	$41.49	$41.49	$41.49	$41.49	82
2020-01-07	$41.49	$41.49	$41.49	$41.49	$41.49	286
2020-01-06	$40.50	$40.50	$40.50	$40.50	$40.50	799
2020-01-03	$36.26	$36.26	$36.26	$36.26	$36.26	127
2020-01-02	$36.26	$36.26	$36.26	$36.26	$36.26	299
2019-12-31	$36.26	$36.26	$36.26	$36.26	$36.26	133
2019-12-30	$40.00	$40.00	$40.00	$40.00	$40.00	387
2019-12-27	$34.42	$34.42	$34.42	$34.42	$34.42	963
2019-12-26	$40.07	$40.07	$39.51	$39.51	$39.51	1,157
2019-12-24	$35.05	$41.60	$35.00	$41.60	$41.60	1,170
2019-12-23	$37.75	$37.75	$37.75	$37.75	$37.75	20
2019-12-20	$37.75	$37.75	$37.75	$37.75	$37.75	94
2019-12-19	$37.75	$37.75	$37.75	$37.75	$37.75	198
2019-12-18	$37.75	$37.75	$37.75	$37.75	$37.75	83
2019-12-17	$37.75	$37.75	$37.75	$37.75	$37.75	125
2019-12-16	$37.75	$37.75	$37.75	$37.75	$37.75	9
2019-12-13	$37.75	$37.75	$37.75	$37.75	$37.75	24
2019-12-12	$37.75	$37.75	$37.75	$37.75	$37.75	17
2019-12-11	$37.75	$37.75	$37.75	$37.75	$37.75	3
2019-12-10	$37.75	$37.75	$37.75	$37.75	$37.75	129
2019-12-09	$37.26	$37.26	$37.26	$37.26	$37.26	13
2019-12-06	$37.26	$37.26	$37.26	$37.26	$37.26	50
2019-12-05	$37.26	$37.26	$37.26	$37.26	$37.26	0
2019-12-04	$37.26	$37.26	$37.26	$37.26	$37.26	53
2019-12-03	$37.26	$37.26	$37.26	$37.26	$37.26	43
2019-12-02	$37.26	$37.26	$37.26	$37.26	$37.26	34
2019-11-29	$37.26	$37.26	$37.26	$37.26	$37.26	65
2019-11-27	$37.26	$37.26	$37.26	$37.26	$37.26	43
2019-11-26	$37.26	$37.26	$37.26	$37.26	$37.26	4
2019-11-25	$37.26	$37.26	$37.26	$37.26	$37.26	154
2019-11-22	$34.00	$34.00	$34.00	$34.00	$34.00	223
2019-11-21	$37.26	$37.26	$37.26	$37.26	$37.26	527
2019-11-20	$35.65	$35.65	$35.65	$35.65	$35.65	122
2019-11-19	$35.65	$35.65	$35.65	$35.65	$35.65	10
2019-11-18	$35.65	$35.65	$35.65	$35.65	$35.65	57
2019-11-15	$35.65	$35.65	$35.65	$35.65	$35.65	1
2019-11-14	$35.65	$35.65	$35.65	$35.65	$35.65	8
2019-11-13	$35.65	$35.65	$35.65	$35.65	$35.65	22
2019-11-12	$35.65	$35.65	$35.65	$35.65	$35.65	2
2019-11-11	$35.65	$35.65	$35.65	$35.65	$35.65	100
2019-11-08	$35.65	$35.65	$35.65	$35.65	$35.65	73
2019-11-07	$35.65	$35.65	$35.65	$35.65	$35.65	49
2019-11-06	$35.65	$35.65	$35.65	$35.65	$35.65	2
2019-11-05	$35.65	$35.65	$35.65	$35.65	$35.65	8
2019-11-04	$38.18	$38.18	$35.65	$35.65	$35.65	479
2019-11-01	$35.88	$35.88	$35.88	$35.88	$35.88	15
2019-10-31	$35.88	$35.88	$35.88	$35.88	$35.88	10
2019-10-30	$35.88	$35.88	$35.88	$35.88	$35.88	38
2019-10-29	$35.88	$35.88	$35.88	$35.88	$35.88	80
2019-10-28	$35.88	$35.88	$35.88	$35.88	$35.88	109
2019-10-25	$35.88	$35.88	$35.88	$35.88	$35.88	74
2019-10-24	$35.88	$35.88	$35.88	$35.88	$35.88	109
2019-10-23	$35.88	$35.88	$35.88	$35.88	$35.88	48
2019-10-22	$35.88	$35.88	$35.88	$35.88	$35.88	51
2019-10-21	$35.88	$35.88	$35.88	$35.88	$35.88	43
2019-10-18	$35.88	$35.88	$35.88	$35.88	$35.88	36
2019-10-17	$35.88	$35.88	$35.88	$35.88	$35.88	125
2019-10-16	$35.88	$35.88	$35.88	$35.88	$35.88	270
2019-10-15	$35.88	$35.88	$35.88	$35.88	$35.88	304
2019-10-14	$35.88	$35.88	$35.88	$35.88	$35.88	479
2019-10-11	$33.74	$33.74	$33.74	$33.74	$33.74	15
2019-10-10	$33.74	$33.74	$33.74	$33.74	$33.74	62
2019-10-09	$33.74	$33.74	$33.74	$33.74	$33.74	104
2019-10-08	$33.74	$33.74	$33.74	$33.74	$33.74	176
2019-10-07	$33.74	$33.74	$33.74	$33.74	$33.74	97
2019-10-04	$33.74	$33.74	$33.74	$33.74	$33.74	34
2019-10-03	$33.74	$33.74	$33.74	$33.74	$33.74	30
2019-10-02	$33.74	$33.74	$33.74	$33.74	$33.74	9
2019-10-01	$33.74	$33.74	$33.74	$33.74	$33.74	84
2019-09-30	$33.74	$33.74	$33.74	$33.74	$33.74	137
2019-09-27	$33.74	$33.74	$33.74	$33.74	$33.74	150
2019-09-26	$35.00	$35.00	$33.74	$33.74	$33.74	503
2019-09-25	$31.91	$31.91	$31.91	$31.91	$31.91	420
2019-09-24	$31.91	$31.91	$31.91	$31.91	$31.91	457
2019-09-23	$36.00	$36.00	$36.00	$36.00	$36.00	335
2019-09-20	$36.00	$36.00	$36.00	$36.00	$36.00	573
2019-09-19	$31.56	$31.56	$31.56	$31.56	$31.56	3
2019-09-18	$31.56	$31.56	$31.56	$31.56	$31.56	162
2019-09-17	$31.56	$31.56	$31.56	$31.56	$31.56	177
2019-09-16	$31.04	$31.56	$31.04	$31.56	$31.56	200
2019-09-13	$32.80	$32.80	$32.80	$32.80	$32.80	1
2019-09-12	$32.80	$32.80	$32.80	$32.80	$32.80	3
2019-09-11	$32.80	$32.80	$32.80	$32.80	$32.80	3
2019-09-10	$32.80	$32.80	$32.80	$32.80	$32.80	31
2019-09-09	$32.80	$32.80	$32.80	$32.80	$32.80	9
2019-09-06	$32.80	$32.80	$32.80	$32.80	$32.80	2
2019-09-05	$32.80	$32.80	$32.80	$32.80	$32.80	453
2019-09-04	$33.80	$33.80	$33.80	$33.80	$33.80	1
2019-09-03	$33.80	$33.80	$33.80	$33.80	$33.80	63
2019-08-30	$33.80	$33.80	$33.80	$33.80	$33.80	5
2019-08-29	$33.80	$33.80	$33.80	$33.80	$33.80	91
2019-08-28	$33.80	$33.80	$33.80	$33.80	$33.80	15
2019-08-27	$33.80	$33.80	$33.80	$33.80	$33.80	53
2019-08-26	$33.80	$33.80	$33.80	$33.80	$33.80	26
2019-08-23	$33.80	$33.80	$33.80	$33.80	$33.80	9
2019-08-22	$33.59	$33.80	$33.59	$33.80	$33.80	1,369
2019-08-21	$32.39	$32.39	$32.39	$32.39	$32.39	158
2019-08-20	$32.39	$32.39	$32.39	$32.39	$32.39	193
2019-08-19	$32.39	$32.39	$32.39	$32.39	$32.39	300
2019-08-16	$35.90	$35.90	$35.90	$35.90	$35.90	80
2019-08-15	$35.90	$35.90	$35.90	$35.90	$35.90	300
2019-08-14	$39.57	$39.57	$39.57	$39.57	$39.57	104
2019-08-13	$31.10	$39.57	$30.16	$39.57	$39.57	994
2019-08-12	$36.90	$36.90	$36.90	$36.90	$36.90	105
2019-08-09	$36.90	$36.90	$36.90	$36.90	$36.90	4
2019-08-08	$36.90	$36.90	$36.90	$36.90	$36.90	5
2019-08-07	$36.90	$36.90	$36.90	$36.90	$36.90	100
2019-08-06	$36.90	$36.90	$36.90	$36.90	$36.90	103
2019-08-05	$36.90	$36.90	$36.90	$36.90	$36.90	2
2019-08-02	$36.90	$36.90	$36.90	$36.90	$36.90	662
2019-08-01	$36.50	$36.50	$36.50	$36.50	$36.50	193
2019-07-31	$36.50	$36.50	$36.50	$36.50	$36.50	91
2019-07-30	$36.50	$36.50	$36.50	$36.50	$36.50	100
2019-07-29	$36.50	$36.50	$36.50	$36.50	$36.50	31
2019-07-26	$36.50	$36.50	$36.50	$36.50	$36.50	102
2019-07-25	$36.50	$36.50	$36.50	$36.50	$36.50	110
2019-07-24	$36.50	$36.50	$36.50	$36.50	$36.50	14
2019-07-23	$36.50	$36.50	$36.50	$36.50	$36.50	63
2019-07-22	$36.50	$36.50	$36.50	$36.50	$36.50	108
2019-07-19	$36.50	$36.50	$36.50	$36.50	$36.50	105
2019-07-18	$36.50	$36.50	$36.50	$36.50	$36.50	60
2019-07-17	$36.50	$36.50	$36.50	$36.50	$36.50	75
2019-07-16	$36.50	$36.50	$36.50	$36.50	$36.50	69
2019-07-15	$36.50	$36.50	$36.50	$36.50	$36.50	50
2019-07-12	$36.50	$36.50	$36.50	$36.50	$36.50	774
2019-07-11	$36.00	$36.00	$36.00	$36.00	$36.00	111
2019-07-10	$35.35	$36.00	$35.35	$36.00	$36.00	2,384
2019-07-09	$35.95	$35.95	$35.95	$35.95	$35.95	8
2019-07-08	$35.95	$35.95	$35.95	$35.95	$35.95	29
2019-07-05	$35.95	$35.95	$35.95	$35.95	$35.95	208
2019-07-03	$36.04	$36.04	$36.04	$36.04	$36.04	246
2019-07-02	$34.30	$34.30	$34.30	$34.30	$34.30	6
2019-07-01	$34.30	$34.30	$34.30	$34.30	$34.30	2,774
2019-06-28	$33.28	$34.11	$33.28	$34.01	$34.01	4,566
2019-06-27	$33.17	$34.92	$33.17	$34.80	$34.80	3,500
2019-06-26	$34.40	$34.40	$34.40	$34.40	$34.40	54
2019-06-25	$34.40	$34.40	$34.40	$34.40	$34.40	450
2019-06-24	$33.50	$33.50	$33.50	$33.50	$33.50	19
2019-06-21	$33.50	$33.50	$33.50	$33.50	$33.50	802
2019-06-20	$33.00	$33.49	$32.72	$33.49	$33.49	6,776
2019-06-19	$32.81	$32.96	$32.80	$32.90	$32.90	3,576
2019-06-18	$32.30	$32.87	$31.85	$32.73	$32.73	7,514
2019-06-17	$32.00	$32.00	$32.00	$32.00	$32.00	41
2019-06-14	$32.00	$32.00	$32.00	$32.00	$32.00	22
2019-06-13	$32.00	$32.00	$32.00	$32.00	$32.00	12
2019-06-12	$32.00	$32.00	$32.00	$32.00	$32.00	389
2019-06-11	$31.50	$31.81	$31.50	$31.81	$31.81	310
2019-06-10	$31.00	$31.00	$31.00	$31.00	$31.00	261
2019-06-07	$31.00	$31.00	$31.00	$31.00	$31.00	30
2019-06-06	$31.00	$31.00	$31.00	$31.00	$31.00	517
2019-06-05	$31.00	$31.00	$31.00	$31.00	$31.00	18
2019-06-04	$31.00	$31.00	$31.00	$31.00	$31.00	732
2019-06-03	$31.00	$31.00	$31.00	$31.00	$31.00	45
2019-05-31	$31.00	$31.75	$31.00	$31.00	$31.00	1,200
2019-05-30	$30.50	$30.50	$30.50	$30.50	$30.50	252
2019-05-29	$31.93	$31.93	$31.93	$31.93	$31.93	535
2019-05-28	$33.00	$33.00	$33.00	$33.00	$33.00	94
2019-05-24	$33.00	$33.00	$33.00	$33.00	$33.00	119
2019-05-23	$30.91	$33.00	$30.60	$33.00	$33.00	2,591
2019-05-22	$30.02	$32.90	$30.02	$32.90	$32.90	283
2019-05-21	$29.63	$33.28	$29.63	$33.28	$33.28	767
2019-05-20	$33.50	$33.50	$33.50	$33.50	$33.50	463
2019-05-17	$29.71	$32.62	$29.71	$32.62	$32.62	2,725
2019-05-16	$31.10	$32.00	$30.15	$30.15	$30.15	2,997
2019-05-15	$29.99	$34.96	$29.99	$30.78	$30.78	5,958
2019-05-14	$32.05	$32.05	$27.80	$27.80	$27.80	3,817
2019-05-13	$32.02	$32.02	$32.02	$32.02	$32.02	233
2019-05-10	$32.02	$32.11	$32.02	$32.02	$32.02	760
2019-05-09	$32.00	$32.00	$32.00	$32.00	$32.00	236
2019-05-08	$40.14	$40.14	$40.14	$40.14	$40.14	27
2019-05-07	$40.14	$40.14	$40.14	$40.14	$40.14	156
2019-05-06	$40.14	$40.14	$40.14	$40.14	$40.14	163
2019-05-03	$35.50	$35.50	$35.50	$35.50	$35.50	0
2019-05-02	$35.50	$35.50	$35.50	$35.50	$35.50	29
2019-05-01	$35.50	$35.50	$35.50	$35.50	$35.50	56
2019-04-30	$35.50	$35.50	$35.50	$35.50	$35.50	83
2019-04-29	$35.50	$35.50	$35.50	$35.50	$35.50	298
2019-04-26	$35.50	$35.50	$35.50	$35.50	$35.50	368
2019-04-25	$35.50	$35.50	$35.50	$35.50	$35.50	14
2019-04-24	$35.50	$35.50	$35.50	$35.50	$35.50	365
2019-04-23	$34.60	$34.60	$34.60	$34.60	$34.60	200
2019-04-22	$34.60	$34.60	$34.60	$34.60	$34.60	321
2019-04-18	$34.60	$34.60	$34.60	$34.60	$34.60	224
2019-04-17	$34.60	$34.60	$34.60	$34.60	$34.60	230
2019-04-16	$34.60	$34.60	$34.60	$34.60	$34.60	18
2019-04-15	$34.60	$34.60	$34.60	$34.60	$34.60	205
2019-04-12	$34.65	$34.65	$34.60	$34.60	$34.60	417
2019-04-11	$31.50	$31.50	$31.50	$31.50	$31.50	20
2019-04-10	$31.50	$31.50	$31.50	$31.50	$31.50	4
2019-04-09	$31.50	$31.50	$31.50	$31.50	$31.50	12
2019-04-08	$31.50	$31.50	$31.50	$31.50	$31.50	721
2019-04-05	$31.50	$31.50	$31.50	$31.50	$31.50	96
2019-04-04	$31.50	$31.50	$31.50	$31.50	$31.50	4
2019-04-03	$31.50	$31.50	$31.50	$31.50	$31.50	19
2019-04-02	$31.50	$31.50	$31.50	$31.50	$31.50	2
2019-04-01	$31.50	$31.50	$31.50	$31.50	$31.50	14
2019-03-29	$31.50	$31.50	$31.50	$31.50	$31.50	26
2019-03-28	$31.50	$31.50	$31.50	$31.50	$31.50	471
2019-03-27	$32.77	$32.77	$32.77	$32.77	$32.77	506
2019-03-26	$31.12	$31.20	$31.12	$31.20	$31.20	796
2019-03-25	$31.01	$31.01	$31.01	$31.01	$31.01	696
2019-03-22	$35.00	$35.00	$35.00	$35.00	$35.00	983
2019-03-21	$31.00	$31.00	$31.00	$31.00	$31.00	0
2019-03-20	$31.00	$31.00	$31.00	$31.00	$31.00	76
2019-03-19	$31.00	$31.00	$31.00	$31.00	$31.00	116
2019-03-18	$31.00	$31.00	$31.00	$31.00	$31.00	116
2019-03-15	$31.00	$31.00	$31.00	$31.00	$31.00	1
2019-03-14	$31.00	$31.00	$31.00	$31.00	$31.00	1
2019-03-13	$31.00	$31.00	$31.00	$31.00	$31.00	26
2019-03-12	$31.00	$31.00	$31.00	$31.00	$31.00	1
2019-03-11	$31.00	$31.00	$31.00	$31.00	$31.00	46
2019-03-08	$31.00	$31.00	$31.00	$31.00	$31.00	10
2019-03-07	$31.00	$31.00	$31.00	$31.00	$31.00	12
2019-03-06	$31.00	$31.00	$31.00	$31.00	$31.00	62
2019-03-05	$31.00	$31.00	$31.00	$31.00	$31.00	21
2019-03-04	$31.00	$31.00	$31.00	$31.00	$31.00	11
2019-03-01	$31.00	$31.00	$31.00	$31.00	$31.00	37
2019-02-28	$30.50	$31.00	$30.50	$31.00	$31.00	371
2019-02-27	$31.11	$31.11	$31.11	$31.11	$31.11	131
2019-02-26	$31.11	$31.11	$31.11	$31.11	$31.11	79
2019-02-25	$31.11	$31.11	$31.11	$31.11	$31.11	372
2019-02-22	$32.85	$32.85	$30.00	$30.31	$30.31	2,313
2019-02-21	$34.88	$34.88	$34.88	$34.88	$34.88	9
2019-02-20	$34.88	$34.88	$34.88	$34.88	$34.88	5
2019-02-19	$34.88	$34.88	$34.88	$34.88	$34.88	5
2019-02-15	$34.88	$34.88	$34.88	$34.88	$34.88	0
2019-02-14	$34.88	$34.88	$34.88	$34.88	$34.88	3
2019-02-13	$34.88	$34.88	$34.88	$34.88	$34.88	2
2019-02-12	$34.88	$34.88	$34.88	$34.88	$34.88	5
2019-02-11	$34.88	$34.88	$34.88	$34.88	$34.88	6
2019-02-08	$34.88	$34.88	$34.88	$34.88	$34.88	6
2019-02-07	$34.88	$34.88	$34.88	$34.88	$34.88	1
2019-02-06	$34.88	$34.88	$34.88	$34.88	$34.88	4
2019-02-05	$34.88	$34.88	$34.88	$34.88	$34.88	53
2019-02-04	$34.88	$34.88	$34.88	$34.88	$34.88	1
2019-02-01	$34.88	$34.88	$34.88	$34.88	$34.88	5
2019-01-31	$34.88	$34.88	$34.88	$34.88	$34.88	2
2019-01-30	$34.88	$34.88	$34.88	$34.88	$34.88	102
2019-01-29	$34.88	$34.88	$34.88	$34.88	$34.88	119
2019-01-28	$34.88	$34.88	$34.88	$34.88	$34.88	5
2019-01-25	$34.88	$34.88	$34.88	$34.88	$34.88	14
2019-01-24	$34.88	$34.88	$34.88	$34.88	$34.88	3
2019-01-23	$34.88	$34.88	$34.88	$34.88	$34.88	1
2019-01-22	$34.88	$34.88	$34.88	$34.88	$34.88	213
2019-01-18	$35.00	$35.00	$35.00	$35.00	$35.00	94
2019-01-17	$35.00	$35.00	$35.00	$35.00	$35.00	61
2019-01-16	$35.00	$35.00	$35.00	$35.00	$35.00	58
2019-01-15	$35.00	$35.00	$35.00	$35.00	$35.00	8
2019-01-14	$35.00	$35.00	$35.00	$35.00	$35.00	48
2019-01-11	$35.00	$35.00	$35.00	$35.00	$35.00	337
2019-01-10	$37.00	$37.00	$37.00	$37.00	$37.00	59
2019-01-09	$37.00	$37.00	$37.00	$37.00	$37.00	100
2019-01-08	$36.23	$37.00	$36.23	$37.00	$37.00	633
2019-01-07	$35.48	$40.16	$34.08	$40.16	$40.16	2,532
2019-01-04	$33.50	$33.50	$33.50	$33.50	$33.50	27
2019-01-03	$33.50	$33.50	$33.50	$33.50	$33.50	0
2019-01-02	$33.50	$33.50	$33.50	$33.50	$33.50	2
2018-12-31	$33.50	$33.50	$33.50	$33.50	$33.50	2
2018-12-28	$33.50	$33.50	$33.50	$33.50	$33.50	2
2018-12-27	$33.50	$33.50	$33.50	$33.50	$33.50	143
2018-12-26	$33.50	$33.50	$33.50	$33.50	$33.50	0
2018-12-24	$33.50	$33.50	$33.50	$33.50	$33.50	12
2018-12-21	$33.50	$33.50	$33.50	$33.50	$33.50	50
2018-12-20	$33.50	$33.50	$33.50	$33.50	$33.50	0
2018-12-19	$30.52	$33.50	$30.52	$33.50	$33.50	312
2018-12-18	$33.50	$33.50	$33.50	$33.50	$33.50	113
2018-12-17	$33.50	$33.50	$33.50	$33.50	$33.50	1
2018-12-14	$33.50	$33.50	$33.50	$33.50	$33.50	29
2018-12-13	$33.50	$33.50	$33.50	$33.50	$33.50	12
2018-12-12	$33.50	$33.50	$33.50	$33.50	$33.50	11
2018-12-11	$33.50	$33.50	$33.50	$33.50	$33.50	51
2018-12-10	$33.50	$33.50	$33.50	$33.50	$33.50	0
2018-12-07	$33.50	$33.50	$33.50	$33.50	$33.50	100
2018-12-06	$33.50	$33.50	$33.50	$33.50	$33.50	24
2018-12-04	$33.49	$33.50	$33.49	$33.50	$33.50	206
2018-12-03	$36.78	$36.78	$36.78	$36.78	$36.78	7
2018-11-30	$36.78	$36.78	$36.78	$36.78	$36.78	1
2018-11-29	$36.78	$36.78	$36.78	$36.78	$36.78	8
2018-11-28	$36.78	$36.78	$36.78	$36.78	$36.78	109
2018-11-27	$35.64	$35.64	$35.64	$35.64	$35.64	2
2018-11-26	$35.64	$35.64	$35.64	$35.64	$35.64	221
2018-11-23	$35.94	$35.94	$35.94	$35.94	$35.94	250
2018-11-21	$35.00	$35.00	$35.00	$35.00	$35.00	200
2018-11-20	$34.00	$34.00	$33.85	$33.85	$33.85	384
2018-11-19	$31.61	$31.61	$31.61	$31.61	$31.61	0
2018-11-16	$31.61	$31.61	$31.61	$31.61	$31.61	306
2018-11-15	$31.38	$31.38	$31.38	$31.38	$31.38	0
2018-11-14	$31.38	$31.38	$31.38	$31.38	$31.38	0
2018-11-13	$31.38	$31.38	$31.38	$31.38	$31.38	0
2018-11-12	$31.38	$31.38	$31.38	$31.38	$31.38	7
2018-11-09	$31.38	$31.38	$31.38	$31.38	$31.38	5
2018-11-08	$31.38	$31.38	$31.38	$31.38	$31.38	0
2018-11-07	$31.38	$31.38	$31.38	$31.38	$31.38	0
2018-11-06	$31.38	$31.38	$31.38	$31.38	$31.38	2
2018-11-05	$31.38	$31.38	$31.38	$31.38	$31.38	20
2018-11-02	$31.38	$31.38	$31.38	$31.38	$31.38	0
2018-11-01	$31.38	$31.38	$31.38	$31.38	$31.38	3
2018-10-31	$31.38	$31.38	$31.38	$31.38	$31.38	0
2018-10-30	$31.38	$31.38	$31.38	$31.38	$31.38	106
2018-10-29	$31.38	$31.38	$31.38	$31.38	$31.38	299
2018-10-26	$32.00	$32.00	$32.00	$32.00	$32.00	238
2018-10-25	$36.46	$36.46	$36.46	$36.46	$36.46	86
2018-10-24	$36.46	$36.46	$36.46	$36.46	$36.46	350
2018-10-23	$36.46	$36.46	$36.46	$36.46	$36.46	5
2018-10-22	$36.46	$36.46	$36.46	$36.46	$36.46	26
2018-10-19	$36.46	$36.46	$36.46	$36.46	$36.46	6
2018-10-18	$36.46	$36.46	$36.46	$36.46	$36.46	8
2018-10-17	$40.50	$40.50	$36.46	$36.46	$36.46	500
2018-10-16	$35.00	$35.00	$35.00	$35.00	$35.00	0
2018-10-15	$35.00	$35.00	$35.00	$35.00	$35.00	7
2018-10-12	$35.00	$35.00	$35.00	$35.00	$35.00	20
2018-10-11	$35.00	$35.00	$35.00	$35.00	$35.00	11
2018-10-10	$35.00	$35.00	$35.00	$35.00	$35.00	1
2018-10-09	$35.00	$35.00	$35.00	$35.00	$35.00	5
2018-10-08	$35.00	$35.00	$35.00	$35.00	$35.00	6
2018-10-05	$35.00	$35.00	$35.00	$35.00	$35.00	7
2018-10-04	$35.00	$35.00	$35.00	$35.00	$35.00	0
2018-10-03	$35.00	$35.00	$35.00	$35.00	$35.00	200
2018-10-02	$33.50	$33.50	$33.50	$33.50	$33.50	10
2018-10-01	$33.50	$33.50	$33.50	$33.50	$33.50	10
2018-09-28	$33.00	$33.50	$32.01	$33.50	$33.50	1,784
2018-09-27	$34.93	$34.93	$34.93	$34.93	$34.93	2
2018-09-26	$34.93	$34.93	$34.93	$34.93	$34.93	18
2018-09-25	$35.00	$35.00	$34.93	$34.93	$34.93	1,100
2018-09-24	$31.65	$31.65	$31.65	$31.65	$31.65	0
2018-09-21	$31.65	$31.65	$31.65	$31.65	$31.65	17
2018-09-20	$31.65	$31.65	$31.65	$31.65	$31.65	46
2018-09-19	$31.65	$31.65	$31.65	$31.65	$31.65	65
2018-09-18	$31.65	$31.65	$31.65	$31.65	$31.65	300
2018-09-17	$28.06	$28.06	$28.06	$28.06	$28.06	20
2018-09-14	$28.06	$28.06	$28.06	$28.06	$28.06	128
2018-09-13	$28.06	$28.06	$28.06	$28.06	$28.06	2
2018-09-12	$28.06	$28.06	$28.06	$28.06	$28.06	0
2018-09-11	$28.06	$28.06	$28.06	$28.06	$28.06	2
2018-09-10	$28.06	$28.06	$28.06	$28.06	$28.06	0
2018-09-07	$28.06	$28.06	$28.06	$28.06	$28.06	52
2018-09-06	$28.06	$28.06	$28.06	$28.06	$28.06	0
2018-09-05	$28.06	$28.06	$28.06	$28.06	$28.06	0
2018-09-04	$28.06	$28.06	$28.06	$28.06	$28.06	35
2018-08-31	$28.06	$28.06	$28.06	$28.06	$28.06	34
2018-08-30	$28.06	$28.06	$28.06	$28.06	$28.06	37
2018-08-29	$28.06	$28.06	$28.06	$28.06	$28.06	100
2018-08-28	$30.00	$30.00	$30.00	$30.00	$30.00	97
2018-08-27	$30.00	$30.00	$30.00	$30.00	$30.00	79
2018-08-24	$30.00	$30.00	$30.00	$30.00	$30.00	0
2018-08-23	$30.00	$30.00	$30.00	$30.00	$30.00	0
2018-08-22	$30.00	$30.00	$30.00	$30.00	$30.00	1
2018-08-21	$30.00	$30.00	$30.00	$30.00	$30.00	82
2018-08-20	$30.00	$30.00	$30.00	$30.00	$30.00	1
2018-08-17	$30.00	$30.00	$30.00	$30.00	$30.00	17
2018-08-16	$30.00	$30.00	$30.00	$30.00	$30.00	0
2018-08-15	$30.00	$30.00	$30.00	$30.00	$30.00	12
2018-08-14	$30.00	$30.00	$30.00	$30.00	$30.00	10
2018-08-13	$30.00	$30.00	$30.00	$30.00	$30.00	1
2018-08-10	$30.00	$30.00	$30.00	$30.00	$30.00	0
2018-08-09	$30.00	$30.00	$30.00	$30.00	$30.00	0
2018-08-08	$30.00	$30.00	$30.00	$30.00	$30.00	7
2018-08-07	$30.00	$30.00	$30.00	$30.00	$30.00	100
2018-08-06	$29.40	$31.05	$29.40	$31.05	$31.05	266
2018-08-03	$31.00	$31.00	$31.00	$31.00	$31.00	200
2018-08-02	$30.05	$30.05	$30.05	$30.05	$30.05	0
2018-08-01	$30.05	$30.05	$30.05	$30.05	$30.05	0
2018-07-31	$30.05	$30.05	$30.05	$30.05	$30.05	1
2018-07-30	$30.05	$30.05	$30.05	$30.05	$30.05	100
2018-07-27	$30.05	$30.05	$30.05	$30.05	$30.05	75
2018-07-26	$32.00	$35.20	$27.20	$30.05	$30.05	1,569
2018-07-25	$27.00	$27.00	$27.00	$27.00	$27.00	1
2018-07-24	$27.00	$27.00	$27.00	$27.00	$27.00	100
2018-07-23	$32.35	$32.35	$28.05	$29.55	$29.55	1,001
2018-07-20	$29.50	$29.50	$29.50	$29.50	$29.50	0
2018-07-19	$29.50	$29.50	$29.50	$29.50	$29.50	600
2018-07-18	$32.00	$32.00	$32.00	$32.00	$32.00	0
2018-07-17	$32.00	$32.00	$32.00	$32.00	$32.00	8
2018-07-16	$32.00	$32.00	$32.00	$32.00	$32.00	300
2018-07-13	$37.00	$37.00	$36.95	$37.00	$37.00	806
2018-07-12	$34.80	$37.00	$34.80	$37.00	$37.00	488
2018-07-11	$30.11	$30.11	$30.11	$30.11	$30.11	0
2018-07-10	$30.10	$30.11	$30.10	$30.11	$30.11	294
2018-07-09	$30.67	$30.67	$30.67	$30.67	$30.67	60
2018-07-06	$30.67	$30.67	$30.67	$30.67	$30.67	0
2018-07-05	$30.67	$30.67	$30.67	$30.67	$30.67	64
2018-07-03	$30.67	$30.67	$30.67	$30.67	$30.67	1
2018-07-02	$30.67	$30.67	$30.67	$30.67	$30.67	8
2018-06-29	$30.67	$30.67	$30.67	$30.67	$30.67	288
2018-06-28	$35.00	$35.00	$31.50	$31.50	$31.50	242
2018-06-27	$33.55	$33.55	$33.55	$33.55	$33.55	2
2018-06-26	$38.00	$38.11	$33.55	$33.55	$33.55	1,059
2018-06-25	$36.00	$39.50	$34.60	$39.50	$39.50	1,659
2018-06-22	$30.95	$30.95	$30.95	$30.95	$30.95	438
2018-06-21	$28.15	$38.95	$28.15	$29.80	$29.80	1,729
2018-06-20	$27.21	$27.21	$27.21	$27.21	$27.21	0
2018-06-19	$27.21	$27.21	$27.21	$27.21	$27.21	0
2018-06-18	$27.21	$27.21	$27.21	$27.21	$27.21	100
2018-06-15	$27.25	$27.25	$27.25	$27.25	$27.25	0
2018-06-14	$27.25	$27.25	$27.25	$27.25	$27.25	73
2018-06-13	$27.25	$27.25	$27.25	$27.25	$27.25	2
2018-06-12	$27.25	$27.25	$27.25	$27.25	$27.25	100
2018-06-11	$26.00	$26.00	$26.00	$26.00	$26.00	173
2018-06-08	$26.00	$26.00	$26.00	$26.00	$26.00	0
2018-06-07	$25.45	$26.00	$25.45	$26.00	$26.00	221
2018-06-06	$28.00	$29.18	$27.45	$27.45	$27.45	1,200
2018-06-05	$27.70	$27.70	$27.70	$27.70	$27.70	107
2018-06-04	$27.10	$27.70	$25.50	$27.70	$27.70	911
2018-06-01	$26.15	$26.15	$26.15	$26.15	$26.15	18
2018-05-31	$26.15	$26.15	$26.15	$26.15	$26.15	22
2018-05-30	$26.15	$26.15	$26.15	$26.15	$26.15	0
2018-05-29	$26.15	$26.15	$26.15	$26.15	$26.15	0
2018-05-25	$26.15	$26.15	$26.15	$26.15	$26.15	60
2018-05-24	$26.15	$26.15	$26.15	$26.15	$26.15	2
2018-05-23	$26.15	$26.15	$26.15	$26.15	$26.15	100
2018-05-22	$28.00	$28.00	$28.00	$28.00	$28.00	0
2018-05-21	$28.00	$28.00	$28.00	$28.00	$28.00	1
2018-05-18	$28.00	$28.00	$28.00	$28.00	$28.00	45
2018-05-17	$28.00	$28.00	$28.00	$28.00	$28.00	0
2018-05-16	$28.00	$28.00	$28.00	$28.00	$28.00	258
2018-05-15	$28.00	$28.00	$28.00	$28.00	$28.00	60
2018-05-14	$28.00	$28.00	$28.00	$28.00	$28.00	125
2018-05-11	$28.00	$28.00	$28.00	$28.00	$28.00	83
2018-05-10	$28.00	$28.00	$28.00	$28.00	$28.00	100
2018-05-09	$30.75	$30.75	$30.75	$30.75	$30.75	26
2018-05-08	$30.75	$30.75	$30.75	$30.75	$30.75	9
2018-05-07	$29.70	$30.75	$29.70	$30.75	$30.75	1,304
2018-05-04	$33.00	$33.00	$33.00	$33.00	$33.00	1
2018-05-03	$33.00	$33.00	$33.00	$33.00	$33.00	24
2018-05-02	$32.50	$33.25	$32.50	$33.00	$33.00	1,137
2018-05-01	$35.95	$35.95	$32.35	$32.35	$32.35	806
2018-04-30	$38.00	$38.00	$38.00	$38.00	$38.00	5
2018-04-27	$38.00	$38.00	$38.00	$38.00	$38.00	42
2018-04-26	$38.00	$38.00	$38.00	$38.00	$38.00	19
2018-04-25	$38.00	$38.00	$38.00	$38.00	$38.00	94
2018-04-24	$38.00	$38.00	$38.00	$38.00	$38.00	120
2018-04-23	$38.00	$38.00	$38.00	$38.00	$38.00	26
2018-04-20	$46.30	$46.30	$37.60	$38.00	$38.00	5,459
2018-04-19	$45.35	$45.35	$45.35	$45.35	$45.35	154
2018-04-18	$45.60	$45.60	$44.14	$45.30	$45.30	1,111
2018-04-17	$44.00	$44.00	$43.45	$44.00	$44.00	2,783
2018-04-16	$34.50	$34.50	$34.50	$34.50	$34.50	58
2018-04-13	$34.50	$34.50	$34.50	$34.50	$34.50	254
2018-04-12	$34.50	$34.50	$34.50	$34.50	$34.50	20
2018-04-11	$34.50	$34.50	$34.50	$34.50	$34.50	0
2018-04-10	$34.50	$34.50	$34.50	$34.50	$34.50	0
2018-04-09	$34.50	$34.50	$34.50	$34.50	$34.50	9
2018-04-06	$34.50	$34.50	$34.50	$34.50	$34.50	9
2018-04-05	$34.50	$34.50	$34.50	$34.50	$34.50	43
2018-04-04	$34.50	$34.50	$34.50	$34.50	$34.50	200
2018-04-03	$48.85	$48.85	$43.35	$43.50	$43.50	1,973
2018-04-02	$43.85	$43.85	$43.85	$43.85	$43.85	103
2018-03-29	$37.00	$37.00	$37.00	$37.00	$37.00	541
2018-03-28	$35.95	$35.95	$35.95	$35.95	$35.95	2
2018-03-27	$35.95	$35.95	$35.95	$35.95	$35.95	200
2018-03-26	$37.75	$37.75	$37.75	$37.75	$37.75	186
2018-03-23	$37.75	$37.75	$37.75	$37.75	$37.75	118
2018-03-22	$38.00	$38.00	$38.00	$38.00	$38.00	393
2018-03-21	$33.00	$35.60	$33.00	$35.60	$35.60	727
2018-03-20	$32.35	$37.00	$32.35	$35.75	$35.75	838
2018-03-19	$34.25	$34.25	$34.25	$34.25	$34.25	12
2018-03-16	$34.25	$34.25	$34.25	$34.25	$34.25	4
2018-03-15	$34.25	$34.25	$34.25	$34.25	$34.25	2
2018-03-14	$34.50	$34.50	$34.25	$34.25	$34.25	580
2018-03-13	$32.30	$32.30	$32.30	$32.30	$32.30	2
2018-03-12	$32.30	$32.30	$32.30	$32.30	$32.30	12
2018-03-09	$32.15	$32.30	$32.15	$32.30	$32.30	1,081
2018-03-08	$33.60	$33.60	$30.20	$32.50	$32.50	2,257
2018-03-07	$26.00	$26.00	$26.00	$26.00	$26.00	110
2018-03-06	$28.00	$28.00	$26.00	$26.00	$26.00	528
2018-03-05	$28.65	$28.65	$28.65	$28.65	$28.65	417
2018-03-02	$28.00	$28.00	$28.00	$28.00	$28.00	344
2018-03-01	$31.16	$31.16	$31.16	$31.16	$31.16	2
2018-02-28	$31.16	$31.16	$31.16	$31.16	$31.16	0
2018-02-27	$31.16	$31.16	$31.16	$31.16	$31.16	50
2018-02-26	$31.16	$31.16	$31.16	$31.16	$31.16	9
2018-02-23	$31.16	$31.16	$31.16	$31.16	$31.16	0
2018-02-22	$31.16	$31.16	$31.16	$31.16	$31.16	100
2018-02-21	$31.16	$31.16	$31.16	$31.16	$31.16	0
2018-02-20	$31.16	$31.16	$31.16	$31.16	$31.16	25
2018-02-16	$31.16	$31.16	$31.16	$31.16	$31.16	100
2018-02-15	$32.00	$32.00	$32.00	$32.00	$32.00	250
2018-02-14	$31.75	$31.75	$31.75	$31.75	$31.75	1
2018-02-13	$31.75	$31.75	$31.75	$31.75	$31.75	183
2018-02-12	$31.75	$31.75	$31.75	$31.75	$31.75	60
2018-02-09	$31.75	$31.75	$31.75	$31.75	$31.75	0
2018-02-08	$31.75	$31.75	$31.75	$31.75	$31.75	99
2018-02-07	$31.75	$31.75	$31.75	$31.75	$31.75	11
2018-02-06	$31.75	$31.75	$31.75	$31.75	$31.75	0
2018-02-05	$31.75	$31.75	$31.75	$31.75	$31.75	100
2018-02-02	$32.33	$32.33	$32.33	$32.33	$32.33	18
2018-02-01	$32.33	$32.33	$32.33	$32.33	$32.33	200
2018-01-31	$31.75	$31.75	$31.75	$31.75	$31.75	0
2018-01-30	$31.75	$31.75	$31.75	$31.75	$31.75	0
2018-01-29	$31.75	$31.75	$31.75	$31.75	$31.75	402
2018-01-26	$31.75	$31.75	$31.75	$31.75	$31.75	227
2018-01-25	$36.10	$36.10	$31.75	$31.75	$31.75	2,620
2018-01-24	$32.50	$32.50	$32.50	$32.50	$32.50	128
2018-01-23	$34.00	$34.00	$31.50	$33.98	$33.98	552
2018-01-22	$28.75	$34.00	$28.75	$34.00	$34.00	1,900
2018-01-19	$26.10	$26.10	$26.10	$26.10	$26.10	0
2018-01-18	$26.10	$26.10	$26.10	$26.10	$26.10	100
2018-01-17	$28.00	$28.00	$28.00	$28.00	$28.00	0
2018-01-16	$24.86	$28.00	$24.86	$28.00	$28.00	1,685
2018-01-12	$27.80	$27.80	$27.80	$27.80	$27.80	47
2018-01-11	$27.80	$27.80	$27.80	$27.80	$27.80	3
2018-01-10	$28.00	$28.00	$27.80	$27.80	$27.80	712
2018-01-09	$26.95	$26.95	$26.95	$26.95	$26.95	15
2018-01-08	$24.01	$26.95	$24.01	$26.95	$26.95	862
2018-01-05	$26.10	$26.10	$26.10	$26.10	$26.10	472
2018-01-04	$24.05	$24.05	$24.00	$24.00	$24.00	1,212
2018-01-03	$24.06	$24.06	$24.06	$24.06	$24.06	984
2018-01-02	$24.25	$25.00	$24.00	$25.00	$25.00	2,617
2017-12-29	$24.80	$24.80	$24.80	$24.80	$24.80	9
2017-12-28	$24.80	$24.80	$24.80	$24.80	$24.80	134
2017-12-27	$24.80	$24.80	$24.80	$24.80	$24.80	27
2017-12-26	$24.70	$27.20	$24.60	$24.80	$24.80	759
2017-12-22	$26.80	$26.80	$26.80	$26.80	$26.80	202
2017-12-21	$24.45	$24.45	$24.45	$24.45	$24.45	19
2017-12-20	$24.45	$24.45	$24.45	$24.45	$24.45	345
2017-12-19	$20.00	$20.00	$20.00	$20.00	$20.00	1
2017-12-18	$20.00	$20.00	$20.00	$20.00	$20.00	0
2017-12-15	$20.00	$20.00	$20.00	$20.00	$20.00	186
2017-12-14	$20.00	$20.00	$20.00	$20.00	$20.00	85
2017-12-13	$20.00	$20.00	$20.00	$20.00	$20.00	3
2017-12-12	$20.00	$20.00	$20.00	$20.00	$20.00	18
2017-12-11	$20.00	$20.00	$20.00	$20.00	$20.00	40
2017-12-08	$19.45	$19.45	$19.45	$19.45	$19.45	1
2017-12-07	$20.00	$20.00	$20.00	$20.00	$20.00	51
2017-12-06	$20.00	$20.00	$20.00	$20.00	$20.00	15
2017-12-05	$20.00	$20.00	$20.00	$20.00	$20.00	6
2017-12-04	$20.00	$20.00	$20.00	$20.00	$20.00	5
2017-12-01	$20.00	$20.00	$20.00	$20.00	$20.00	3
2017-11-30	$20.00	$20.00	$20.00	$20.00	$20.00	0
2017-11-29	$20.00	$20.00	$20.00	$20.00	$20.00	99
2017-11-28	$20.00	$20.00	$20.00	$20.00	$20.00	220
2017-11-27	$18.05	$18.15	$18.05	$18.15	$18.15	28
2017-11-24	$21.50	$21.50	$21.50	$21.50	$21.50	373
2017-11-22	$23.50	$23.50	$23.50	$23.50	$23.50	4
2017-11-21	$23.50	$23.50	$23.50	$23.50	$23.50	711
2017-11-20	$21.70	$21.70	$21.70	$21.70	$21.70	93
2017-11-17	$21.70	$21.70	$21.70	$21.70	$21.70	201
2017-11-16	$19.25	$21.00	$19.25	$21.00	$21.00	278
2017-11-15	$23.50	$23.50	$23.50	$23.50	$23.50	23
2017-11-14	$23.50	$23.50	$23.50	$23.50	$23.50	5
2017-11-13	$23.50	$23.50	$23.50	$23.50	$23.50	145
2017-11-10	$22.25	$22.25	$22.25	$22.25	$22.25	68
2017-11-09	$22.25	$22.25	$22.25	$22.25	$22.25	215
2017-11-08	$22.00	$22.00	$22.00	$22.00	$22.00	0
2017-11-07	$22.00	$22.00	$22.00	$22.00	$22.00	15
2017-11-06	$21.10	$22.00	$21.00	$22.00	$22.00	1,675
2017-11-03	$23.55	$23.55	$23.55	$23.55	$23.55	15
2017-11-02	$23.55	$23.55	$23.55	$23.55	$23.55	0
2017-11-01	$23.55	$23.55	$23.55	$23.55	$23.55	281
2017-10-31	$23.65	$23.65	$23.65	$23.65	$23.65	1,302
2017-10-30	$24.00	$24.00	$24.00	$24.00	$24.00	101
2017-10-27	$22.70	$23.00	$22.55	$23.00	$23.00	1,800
2017-10-26	$22.70	$22.70	$22.70	$22.70	$22.70	325
2017-10-25	$23.60	$23.60	$23.60	$23.60	$23.60	12
2017-10-24	$23.60	$23.60	$23.60	$23.60	$23.60	10
2017-10-23	$20.95	$23.60	$19.80	$23.60	$23.60	1,147
2017-10-20	$23.65	$23.65	$23.65	$23.65	$23.65	234
2017-10-19	$22.50	$22.50	$22.50	$22.50	$22.50	1
2017-10-18	$22.65	$22.65	$22.50	$22.50	$22.50	405
2017-10-17	$22.50	$22.50	$22.50	$22.50	$22.50	100
2017-10-16	$21.75	$21.75	$21.75	$21.75	$21.75	100
2017-10-13	$21.75	$21.75	$21.75	$21.75	$21.75	700
2017-10-12	$22.65	$22.65	$22.00	$22.00	$22.00	515
2017-10-11	$21.81	$21.81	$21.81	$21.81	$21.81	0
2017-10-10	$21.81	$21.81	$21.81	$21.81	$21.81	0
2017-10-09	$21.81	$21.81	$21.81	$21.81	$21.81	0
2017-10-06	$21.81	$21.81	$21.81	$21.81	$21.81	1
2017-10-05	$21.80	$21.81	$21.80	$21.81	$21.81	958
2017-10-04	$21.70	$21.70	$21.70	$21.70	$21.70	312
2017-10-03	$22.90	$22.90	$22.90	$22.90	$22.90	1
2017-10-02	$22.90	$22.90	$22.90	$22.90	$22.90	1
2017-09-29	$22.90	$22.90	$22.90	$22.90	$22.90	1
2017-09-28	$23.25	$24.20	$22.90	$22.90	$22.90	3,454
2017-09-27	$20.95	$23.10	$20.95	$23.10	$23.10	309
2017-09-26	$22.00	$22.00	$22.00	$22.00	$22.00	0
2017-09-25	$22.00	$22.00	$22.00	$22.00	$22.00	40
2017-09-22	$22.00	$22.00	$22.00	$22.00	$22.00	0
2017-09-21	$22.00	$22.00	$22.00	$22.00	$22.00	170
2017-09-20	$22.00	$22.00	$22.00	$22.00	$22.00	295
2017-09-19	$23.75	$23.75	$23.75	$23.75	$23.75	0
2017-09-18	$23.85	$23.85	$23.75	$23.75	$23.75	600
2017-09-15	$23.85	$23.85	$23.85	$23.85	$23.85	3,000
2017-09-14	$23.85	$23.85	$23.85	$23.85	$23.85	0
2017-09-13	$23.85	$23.85	$23.85	$23.85	$23.85	0
2017-09-12	$23.85	$23.85	$23.85	$23.85	$23.85	0
2017-09-11	$23.85	$23.85	$23.85	$23.85	$23.85	105
2017-09-08	$23.35	$23.85	$23.35	$23.85	$23.85	200
2017-09-07	$24.80	$24.80	$24.80	$24.80	$24.80	0
2017-09-06	$24.75	$24.80	$24.75	$24.80	$24.80	281
2017-09-05	$25.10	$25.10	$25.10	$25.10	$25.10	5
2017-09-01	$25.10	$25.10	$25.10	$25.10	$25.10	10
2017-08-31	$21.60	$25.10	$21.60	$25.10	$25.10	300
2017-08-30	$23.50	$23.50	$23.50	$23.50	$23.50	25
2017-08-29	$23.50	$23.50	$23.50	$23.50	$23.50	0
2017-08-28	$23.50	$23.50	$23.50	$23.50	$23.50	0
2017-08-25	$23.50	$23.50	$23.50	$23.50	$23.50	3
2017-08-24	$23.50	$23.50	$23.50	$23.50	$23.50	60
2017-08-23	$23.50	$23.50	$23.50	$23.50	$23.50	0
2017-08-22	$23.50	$23.50	$23.50	$23.50	$23.50	3
2017-08-21	$23.50	$23.50	$23.50	$23.50	$23.50	0
2017-08-18	$23.50	$23.50	$23.50	$23.50	$23.50	0
2017-08-17	$23.50	$23.50	$23.50	$23.50	$23.50	0
2017-08-16	$23.50	$23.50	$23.50	$23.50	$23.50	41
2017-08-15	$23.50	$23.50	$23.50	$23.50	$23.50	0
2017-08-14	$23.50	$23.50	$23.50	$23.50	$23.50	502
2017-08-11	$24.50	$24.50	$24.50	$24.50	$24.50	101
2017-08-10	$23.50	$23.50	$23.50	$23.50	$23.50	0
2017-08-09	$23.80	$23.80	$23.35	$23.50	$23.50	495
2017-08-08	$26.45	$26.45	$26.45	$26.45	$26.45	0
2017-08-07	$26.45	$26.45	$26.45	$26.45	$26.45	229
2017-08-04	$26.45	$26.45	$26.45	$26.45	$26.45	3
2017-08-03	$26.45	$26.45	$26.45	$26.45	$26.45	1
2017-08-02	$26.45	$26.45	$26.45	$26.45	$26.45	72
2017-08-01	$26.35	$26.45	$26.35	$26.45	$26.45	402
2017-07-31	$27.85	$27.85	$27.85	$27.85	$27.85	6
2017-07-28	$27.85	$27.85	$27.85	$27.85	$27.85	0
2017-07-27	$27.85	$27.85	$27.85	$27.85	$27.85	1,400
2017-07-26	$27.90	$27.90	$27.90	$27.90	$27.90	24
2017-07-25	$27.90	$27.90	$27.90	$27.90	$27.90	7
2017-07-24	$27.90	$27.90	$27.90	$27.90	$27.90	10
2017-07-21	$27.90	$27.90	$27.90	$27.90	$27.90	0
2017-07-20	$27.90	$27.90	$27.90	$27.90	$27.90	0
2017-07-19	$27.90	$27.90	$27.90	$27.90	$27.90	110
2017-07-18	$27.75	$27.75	$27.75	$27.75	$27.75	100
2017-07-17	$27.75	$27.75	$27.75	$27.75	$27.75	0
2017-07-14	$27.75	$27.75	$27.75	$27.75	$27.75	0
2017-07-13	$27.75	$27.75	$27.75	$27.75	$27.75	0
2017-07-12	$27.75	$27.75	$27.75	$27.75	$27.75	0
2017-07-11	$27.75	$27.75	$27.75	$27.75	$27.75	0
2017-07-10	$27.75	$27.75	$27.75	$27.75	$27.75	0
2017-07-07	$27.75	$27.75	$27.75	$27.75	$27.75	0
2017-07-06	$27.75	$27.75	$27.75	$27.75	$27.75	200
2017-07-05	$26.65	$26.65	$26.65	$26.65	$26.65	0
2017-07-03	$26.65	$26.65	$26.65	$26.65	$26.65	0
2017-06-30	$26.65	$26.65	$26.65	$26.65	$26.65	30
2017-06-29	$26.65	$26.65	$26.65	$26.65	$26.65	0
2017-06-28	$26.65	$26.65	$26.65	$26.65	$26.65	10
2017-06-27	$26.65	$26.65	$26.65	$26.65	$26.65	4
2017-06-26	$26.65	$26.65	$26.65	$26.65	$26.65	0
2017-06-23	$26.65	$26.65	$26.65	$26.65	$26.65	0
2017-06-22	$26.65	$26.65	$26.65	$26.65	$26.65	20
2017-06-21	$26.65	$26.65	$26.65	$26.65	$26.65	540
2017-06-20	$26.65	$26.65	$26.65	$26.65	$26.65	0
2017-06-19	$26.65	$26.65	$26.65	$26.65	$26.65	0
2017-06-16	$26.70	$26.70	$26.65	$26.65	$26.65	2,800
2017-06-15	$26.66	$26.66	$26.66	$26.66	$26.66	0
2017-06-14	$26.66	$26.66	$26.66	$26.66	$26.66	0
2017-06-13	$26.66	$26.66	$26.66	$26.66	$26.66	0
2017-06-12	$26.66	$26.66	$26.66	$26.66	$26.66	0
2017-06-09	$26.66	$26.66	$26.66	$26.66	$26.66	0
2017-06-08	$26.66	$26.66	$26.66	$26.66	$26.66	0
2017-06-07	$26.66	$26.66	$26.66	$26.66	$26.66	0
2017-06-06	$26.66	$26.66	$26.66	$26.66	$26.66	0
2017-06-05	$26.66	$26.66	$26.66	$26.66	$26.66	0
2017-06-02	$26.66	$26.66	$26.66	$26.66	$26.66	0
2017-06-01	$26.35	$26.66	$26.35	$26.66	$26.66	510
2017-05-31	$25.45	$25.45	$25.45	$25.45	$25.45	0
2017-05-30	$25.45	$25.45	$25.45	$25.45	$25.45	0
2017-05-26	$25.45	$25.45	$25.45	$25.45	$25.45	0
2017-05-25	$25.49	$25.49	$25.45	$25.45	$25.45	800
2017-05-24	$26.72	$26.72	$26.72	$26.72	$26.72	0
2017-05-23	$26.72	$26.72	$26.72	$26.72	$26.72	0
2017-05-22	$26.72	$26.72	$26.72	$26.72	$26.72	0
2017-05-19	$26.72	$26.72	$26.72	$26.72	$26.72	0
2017-05-18	$26.72	$26.72	$26.72	$26.72	$26.72	0
2017-05-17	$26.72	$26.72	$26.72	$26.72	$26.72	165
2017-05-16	$27.50	$27.50	$27.50	$27.50	$27.50	0
2017-05-15	$27.50	$27.50	$27.50	$27.50	$27.50	0
2017-05-12	$27.50	$27.50	$27.50	$27.50	$27.50	0
2017-05-11	$27.50	$27.50	$27.50	$27.50	$27.50	0
2017-05-10	$27.50	$27.50	$27.50	$27.50	$27.50	0
2017-05-09	$27.50	$27.50	$27.50	$27.50	$27.50	0
2017-05-08	$27.50	$27.50	$27.50	$27.50	$27.50	0
2017-05-05	$27.50	$27.50	$27.50	$27.50	$27.50	0
2017-05-04	$27.50	$27.50	$27.50	$27.50	$27.50	100
2017-05-03	$28.00	$28.00	$28.00	$28.00	$28.00	104
2017-05-02	$28.00	$28.00	$28.00	$28.00	$28.00	0
2017-05-01	$28.00	$28.00	$28.00	$28.00	$28.00	0
2017-04-28	$28.00	$28.00	$28.00	$28.00	$28.00	1
2017-04-27	$28.00	$28.00	$28.00	$28.00	$28.00	0
2017-04-26	$28.00	$28.00	$28.00	$28.00	$28.00	101
2017-04-25	$28.00	$28.00	$28.00	$28.00	$28.00	4
2017-04-24	$28.00	$28.00	$28.00	$28.00	$28.00	12
2017-04-21	$28.00	$28.00	$28.00	$28.00	$28.00	0
2017-04-20	$28.00	$28.00	$28.00	$28.00	$28.00	20
2017-04-19	$28.00	$28.00	$28.00	$28.00	$28.00	0
2017-04-18	$28.00	$28.00	$28.00	$28.00	$28.00	0
2017-04-17	$28.00	$28.00	$28.00	$28.00	$28.00	0
2017-04-13	$28.00	$28.00	$28.00	$28.00	$28.00	125
2017-04-12	$29.55	$29.55	$29.55	$29.55	$29.55	0
2017-04-11	$29.55	$29.55	$29.55	$29.55	$29.55	0
2017-04-10	$29.55	$29.55	$29.55	$29.55	$29.55	200
2017-04-07	$28.80	$28.80	$28.80	$28.80	$28.80	0
2017-04-06	$28.80	$28.80	$28.80	$28.80	$28.80	0
2017-04-05	$28.80	$28.80	$28.80	$28.80	$28.80	0
2017-04-04	$28.80	$28.80	$28.80	$28.80	$28.80	0
2017-04-03	$28.80	$28.80	$28.80	$28.80	$28.80	0
2017-03-31	$28.80	$28.80	$28.80	$28.80	$28.80	31
2017-03-30	$28.80	$28.80	$28.80	$28.80	$28.80	47
2017-03-29	$28.80	$28.80	$28.80	$28.80	$28.80	0
2017-03-28	$28.80	$28.80	$28.80	$28.80	$28.80	4
2017-03-27	$28.80	$28.80	$28.80	$28.80	$28.80	0
2017-03-24	$28.80	$28.80	$28.80	$28.80	$28.80	46
2017-03-23	$28.80	$28.80	$28.80	$28.80	$28.80	0
2017-03-22	$28.80	$28.80	$28.80	$28.80	$28.80	0
2017-03-21	$28.80	$28.80	$28.80	$28.80	$28.80	4
2017-03-20	$28.80	$28.80	$28.80	$28.80	$28.80	0
2017-03-17	$28.00	$28.80	$27.95	$28.80	$28.80	2,380
2017-03-16	$28.05	$28.05	$28.05	$28.05	$28.05	498
2017-03-15	$28.10	$28.10	$28.10	$28.10	$28.10	0
2017-03-14	$28.10	$28.10	$28.10	$28.10	$28.10	0
2017-03-13	$28.10	$28.10	$28.10	$28.10	$28.10	0
2017-03-10	$28.10	$28.10	$28.10	$28.10	$28.10	0
2017-03-09	$28.10	$28.10	$28.10	$28.10	$28.10	0
2017-03-08	$28.10	$28.10	$28.10	$28.10	$28.10	101
2017-03-07	$27.70	$27.90	$27.70	$27.90	$27.90	400
2017-03-06	$27.55	$27.55	$27.55	$27.55	$27.55	250
2017-03-03	$28.00	$28.00	$28.00	$28.00	$28.00	600
2017-03-02	$29.20	$29.20	$29.20	$29.20	$29.20	0
2017-03-01	$29.20	$29.20	$29.20	$29.20	$29.20	0
2017-02-28	$29.20	$29.20	$29.20	$29.20	$29.20	0
2017-02-27	$29.20	$29.20	$29.20	$29.20	$29.20	135
2017-02-24	$29.60	$29.60	$29.60	$29.60	$29.60	5
2017-02-23	$29.60	$29.60	$29.60	$29.60	$29.60	800
2017-02-22	$29.45	$29.45	$29.40	$29.40	$29.40	601
2017-02-21	$29.10	$29.80	$29.10	$29.65	$29.65	4,307
2017-02-17	$28.75	$28.75	$28.75	$28.75	$28.75	0
2017-02-16	$28.75	$28.75	$28.75	$28.75	$28.75	0
2017-02-15	$28.75	$28.75	$28.75	$28.75	$28.75	368
2017-02-14	$29.15	$29.15	$29.15	$29.15	$29.15	18
2017-02-13	$29.10	$29.15	$29.10	$29.15	$29.15	354
2017-02-10	$29.10	$29.10	$29.10	$29.10	$29.10	10
2017-02-09	$29.10	$29.10	$29.10	$29.10	$29.10	0
2017-02-08	$29.10	$29.10	$29.10	$29.10	$29.10	0
2017-02-07	$29.10	$29.10	$29.10	$29.10	$29.10	10
2017-02-06	$29.10	$29.10	$29.10	$29.10	$29.10	0
2017-02-03	$29.10	$29.10	$29.10	$29.10	$29.10	0
2017-02-02	$29.10	$29.10	$29.10	$29.10	$29.10	155
2017-02-01	$29.22	$29.22	$29.22	$29.22	$29.22	5
2017-01-31	$29.22	$29.22	$29.22	$29.22	$29.22	8
2017-01-30	$27.90	$29.22	$27.90	$29.22	$29.22	435
2017-01-27	$28.25	$28.25	$28.25	$28.25	$28.25	436
2017-01-26	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-01-25	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-01-24	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-01-23	$27.70	$27.70	$27.70	$27.70	$27.70	10
2017-01-20	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-01-19	$27.70	$27.70	$27.70	$27.70	$27.70	18
2017-01-18	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-01-17	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-01-13	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-01-12	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-01-11	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-01-10	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-01-09	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-01-06	$27.70	$27.70	$27.70	$27.70	$27.70	191
2017-01-05	$29.15	$29.15	$29.15	$29.15	$29.15	0
2017-01-04	$29.15	$29.15	$29.15	$29.15	$29.15	0
2017-01-03	$29.15	$29.15	$29.15	$29.15	$29.15	0
2016-12-30	$29.15	$29.15	$29.15	$29.15	$29.15	0
2016-12-29	$29.15	$29.15	$29.15	$29.15	$29.15	0
2016-12-28	$29.30	$29.30	$29.15	$29.15	$29.15	311
2016-12-27	$29.30	$29.30	$29.30	$29.30	$29.30	100
2016-12-23	$29.15	$30.50	$29.15	$30.50	$30.50	1,350
2016-12-22	$28.98	$28.98	$28.98	$28.98	$28.98	0
2016-12-21	$30.80	$30.80	$28.49	$28.98	$28.98	510
2016-12-20	$28.35	$28.35	$28.35	$28.35	$28.35	317
2016-12-19	$29.70	$29.70	$29.70	$29.70	$29.70	42
2016-12-16	$29.70	$29.70	$29.70	$29.70	$29.70	8
2016-12-15	$29.70	$29.70	$29.70	$29.70	$29.70	90
2016-12-14	$29.70	$29.70	$29.70	$29.70	$29.70	1
2016-12-13	$29.70	$29.70	$29.70	$29.70	$29.70	93
2016-12-12	$29.70	$29.70	$29.70	$29.70	$29.70	0
2016-12-09	$29.70	$29.70	$29.70	$29.70	$29.70	0
2016-12-08	$29.00	$29.70	$28.96	$29.70	$29.70	1,465
2016-12-07	$28.29	$28.35	$28.29	$28.35	$28.35	420
2016-12-06	$26.65	$26.65	$26.65	$26.65	$26.65	5
2016-12-05	$26.65	$26.65	$26.65	$26.65	$26.65	190
2016-12-02	$27.15	$27.15	$26.65	$26.65	$26.65	453
2016-12-01	$28.25	$28.25	$28.25	$28.25	$28.25	12
2016-11-30	$28.25	$28.25	$28.25	$28.25	$28.25	0
2016-11-29	$28.25	$28.25	$28.25	$28.25	$28.25	7
2016-11-28	$28.25	$28.25	$28.25	$28.25	$28.25	7
2016-11-25	$28.25	$28.25	$28.25	$28.25	$28.25	0
2016-11-23	$27.70	$28.25	$27.70	$28.25	$28.25	1,100
2016-11-22	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-21	$26.45	$26.45	$26.45	$26.45	$26.45	1
2016-11-18	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-17	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-16	$26.45	$26.45	$26.45	$26.45	$26.45	160
2016-11-15	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-14	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-11	$26.45	$26.45	$26.45	$26.45	$26.45	2
2016-11-10	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-09	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-08	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-07	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-04	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-03	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-02	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-11-01	$26.45	$26.45	$26.45	$26.45	$26.45	100
2016-10-31	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-10-28	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-10-27	$26.45	$26.45	$26.45	$26.45	$26.45	1
2016-10-26	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-10-25	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-10-24	$26.45	$26.45	$26.45	$26.45	$26.45	10
2016-10-21	$26.45	$26.45	$26.45	$26.45	$26.45	0
2016-10-20	$26.45	$26.45	$26.45	$26.45	$26.45	100
2016-10-19	$25.90	$26.00	$25.90	$26.00	$26.00	200
2016-10-18	$27.02	$27.02	$27.02	$27.02	$27.02	30
2016-10-17	$27.02	$27.02	$27.02	$27.02	$27.02	1
2016-10-14	$27.02	$27.02	$27.02	$27.02	$27.02	25
2016-10-13	$27.02	$27.02	$27.02	$27.02	$27.02	0
2016-10-12	$27.02	$27.02	$27.02	$27.02	$27.02	0
2016-10-11	$27.02	$27.02	$27.02	$27.02	$27.02	0
2016-10-10	$27.02	$27.02	$27.02	$27.02	$27.02	90
2016-10-07	$27.02	$27.02	$27.02	$27.02	$27.02	3
2016-10-06	$27.02	$27.02	$27.02	$27.02	$27.02	1
2016-10-05	$27.02	$27.02	$27.02	$27.02	$27.02	11
2016-10-04	$27.02	$27.02	$27.02	$27.02	$27.02	0
2016-10-03	$27.02	$27.02	$27.02	$27.02	$27.02	19
2016-09-30	$27.02	$27.02	$27.02	$27.02	$27.02	2
2016-09-29	$27.02	$27.02	$27.02	$27.02	$27.02	1,858
2016-09-28	$26.30	$26.30	$26.30	$26.30	$26.30	25
2016-09-27	$26.30	$26.30	$26.30	$26.30	$26.30	30
2016-09-26	$26.30	$26.30	$26.30	$26.30	$26.30	4
2016-09-23	$26.30	$26.30	$26.30	$26.30	$26.30	16
2016-09-22	$26.30	$26.30	$26.30	$26.30	$26.30	74
2016-09-21	$26.30	$26.30	$26.30	$26.30	$26.30	25
2016-09-20	$26.30	$26.30	$26.30	$26.30	$26.30	0
2016-09-19	$26.30	$26.30	$26.30	$26.30	$26.30	2
2016-09-16	$25.21	$26.31	$25.21	$26.30	$26.30	1,100
2016-09-15	$25.92	$25.92	$25.92	$25.92	$25.92	19
2016-09-14	$25.92	$25.92	$25.92	$25.92	$25.92	0
2016-09-13	$25.92	$25.92	$25.92	$25.92	$25.92	1
2016-09-12	$25.92	$25.92	$25.92	$25.92	$25.92	108
2016-09-09	$27.25	$27.25	$27.25	$27.25	$27.25	0
2016-09-08	$27.25	$27.25	$27.25	$27.25	$27.25	0
2016-09-07	$27.25	$27.25	$27.25	$27.25	$27.25	0
2016-09-06	$27.25	$27.25	$27.25	$27.25	$27.25	5
2016-09-02	$27.25	$27.25	$27.25	$27.25	$27.25	101
2016-09-01	$27.20	$27.20	$27.20	$27.20	$27.20	3
2016-08-31	$27.34	$27.34	$27.20	$27.20	$27.20	256
2016-08-30	$26.79	$26.79	$26.79	$26.79	$26.79	0
2016-08-29	$26.81	$26.81	$26.79	$26.79	$26.79	430
2016-08-26	$27.66	$27.66	$27.66	$27.66	$27.66	65
2016-08-25	$27.66	$27.66	$27.66	$27.66	$27.66	0
2016-08-24	$27.26	$27.66	$27.26	$27.66	$27.66	323
2016-08-23	$26.97	$28.35	$26.94	$28.00	$28.00	4,247
2016-08-22	$26.41	$26.41	$26.41	$26.41	$26.41	100
2016-08-19	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-08-18	$26.60	$26.60	$26.60	$26.60	$26.60	14
2016-08-17	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-08-16	$26.60	$26.60	$26.60	$26.60	$26.60	66
2016-08-15	$26.60	$26.60	$26.60	$26.60	$26.60	300
2016-08-12	$26.04	$26.32	$26.04	$26.32	$26.32	950
2016-08-11	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-08-10	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-08-09	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-08-08	$26.03	$26.03	$26.03	$26.03	$26.03	298
2016-08-05	$25.82	$25.82	$25.82	$25.82	$25.82	0
2016-08-04	$25.82	$25.82	$25.82	$25.82	$25.82	0
2016-08-03	$25.82	$25.82	$25.82	$25.82	$25.82	0
2016-08-02	$25.82	$25.82	$25.82	$25.82	$25.82	0
2016-08-01	$25.82	$25.82	$25.82	$25.82	$25.82	0
2016-07-29	$25.82	$25.82	$25.82	$25.82	$25.82	0
2016-07-28	$25.82	$25.82	$25.82	$25.82	$25.82	0
2016-07-27	$25.82	$25.82	$25.82	$25.82	$25.82	0
2016-07-26	$25.82	$25.82	$25.82	$25.82	$25.82	84
2016-07-25	$25.84	$25.84	$25.80	$25.82	$25.82	700
2016-07-22	$25.60	$25.85	$25.60	$25.85	$25.85	709
2016-07-21	$25.76	$26.00	$25.76	$26.00	$26.00	2,003
2016-07-20	$25.65	$25.89	$25.65	$25.87	$25.87	900
2016-07-19	$25.79	$25.79	$25.79	$25.79	$25.79	104
2016-07-18	$25.21	$25.45	$25.21	$25.45	$25.45	503
2016-07-15	$25.30	$25.74	$25.30	$25.74	$25.74	962
2016-07-14	$25.75	$26.21	$25.75	$26.21	$26.21	584
2016-07-13	$25.70	$25.75	$25.70	$25.75	$25.75	400
2016-07-12	$25.75	$26.00	$25.75	$26.00	$26.00	1,304
2016-07-11	$25.55	$25.97	$25.55	$25.97	$25.97	2,215
2016-07-08	$25.80	$26.16	$25.80	$26.16	$26.16	1,900
2016-07-07	$25.49	$26.02	$25.49	$25.85	$25.85	6,700
2016-07-06	$25.22	$25.22	$25.22	$25.22	$25.22	501
2016-07-05	$27.51	$27.51	$27.51	$27.51	$27.51	120
2016-07-01	$25.50	$26.34	$25.18	$25.21	$25.21	4,802
2016-06-30	$25.20	$25.45	$25.20	$25.30	$25.30	2,300
2016-06-29	$24.15	$24.15	$24.15	$24.15	$24.15	0
2016-06-28	$24.15	$24.15	$24.15	$24.15	$24.15	11
2016-06-27	$23.85	$24.15	$23.85	$24.15	$24.15	800
2016-06-24	$25.03	$25.03	$24.70	$24.70	$24.70	1,000
2016-06-23	$26.40	$26.65	$26.32	$26.50	$26.50	2,438
2016-06-22	$26.28	$26.48	$26.20	$26.41	$26.41	3,219
2016-06-21	$26.05	$26.07	$25.81	$25.81	$25.81	1,425
2016-06-20	$27.37	$27.37	$26.70	$26.86	$26.86	10,934
2016-06-17	$25.94	$26.08	$25.94	$26.08	$26.08	883
2016-06-16	$26.05	$26.05	$26.05	$26.05	$26.05	11
2016-06-15	$26.05	$26.05	$26.05	$26.05	$26.05	0
2016-06-14	$26.02	$26.05	$25.80	$26.05	$26.05	2,081
2016-06-13	$27.72	$27.72	$27.72	$27.72	$27.72	0
2016-06-10	$27.72	$27.72	$27.72	$27.72	$27.72	0
2016-06-09	$27.48	$27.91	$27.48	$27.72	$27.72	3,612
2016-06-08	$28.44	$28.50	$28.36	$28.50	$28.50	637
2016-06-07	$28.50	$28.50	$28.50	$28.50	$28.50	2
2016-06-06	$28.50	$28.50	$28.50	$28.50	$28.50	3
2016-06-03	$28.50	$28.50	$28.50	$28.50	$28.50	11
2016-06-02	$28.50	$28.60	$28.50	$28.50	$28.50	802
2016-06-01	$27.76	$27.76	$27.76	$27.76	$27.76	135
2016-05-31	$27.45	$27.45	$27.45	$27.45	$27.45	0
2016-05-27	$27.45	$27.45	$27.45	$27.45	$27.45	600
2016-05-26	$27.42	$27.42	$27.42	$27.42	$27.42	162
2016-05-25	$26.97	$26.97	$26.97	$26.97	$26.97	100
2016-05-24	$26.72	$26.72	$26.72	$26.72	$26.72	25
2016-05-23	$26.72	$26.72	$26.72	$26.72	$26.72	39
2016-05-20	$26.72	$26.72	$26.72	$26.72	$26.72	600
2016-05-19	$26.65	$26.65	$26.44	$26.44	$26.44	1,436
2016-05-18	$26.70	$26.74	$26.70	$26.74	$26.74	202
2016-05-17	$27.72	$27.72	$27.72	$27.72	$27.72	100
2016-05-16	$27.76	$27.76	$27.76	$27.76	$27.76	110
2016-05-13	$28.56	$28.56	$28.56	$28.56	$28.56	0
2016-05-12	$28.56	$28.56	$28.56	$28.56	$28.56	0
2016-05-11	$28.56	$28.56	$28.56	$28.56	$28.56	0
2016-05-10	$28.56	$28.56	$28.56	$28.56	$28.56	294
2016-05-09	$27.55	$27.55	$27.55	$27.55	$27.55	0
2016-05-06	$27.55	$27.55	$27.55	$27.55	$27.55	0
2016-05-05	$27.97	$28.00	$27.55	$27.55	$27.55	650
2016-05-04	$28.07	$28.07	$28.07	$28.07	$28.07	141
2016-05-03	$28.07	$28.07	$28.07	$28.07	$28.07	0
2016-05-02	$28.07	$28.07	$28.07	$28.07	$28.07	0
2016-04-29	$28.07	$28.07	$28.07	$28.07	$28.07	0
2016-04-28	$28.07	$28.07	$28.07	$28.07	$28.07	0
2016-04-27	$28.07	$28.07	$28.07	$28.07	$28.07	0
2016-04-26	$28.38	$28.38	$28.07	$28.07	$28.07	498
2016-04-25	$28.38	$28.38	$28.38	$28.38	$28.38	107
2016-04-22	$28.72	$28.72	$28.72	$28.72	$28.72	103
2016-04-21	$28.53	$28.53	$28.53	$28.53	$28.53	203
2016-04-20	$28.15	$28.15	$28.11	$28.11	$28.11	456
2016-04-19	$28.49	$28.49	$28.49	$28.49	$28.49	4
2016-04-18	$28.49	$28.49	$28.49	$28.49	$28.49	0
2016-04-15	$28.49	$28.49	$28.49	$28.49	$28.49	30
2016-04-14	$28.49	$28.49	$28.49	$28.49	$28.49	300
2016-04-13	$29.34	$29.34	$29.34	$29.34	$29.34	9
2016-04-12	$29.34	$29.34	$29.34	$29.34	$29.34	0
2016-04-11	$29.34	$29.34	$29.34	$29.34	$29.34	8
2016-04-08	$29.34	$29.34	$29.34	$29.34	$29.34	20
2016-04-07	$29.34	$29.34	$29.34	$29.34	$29.34	0
2016-04-06	$29.34	$29.34	$29.34	$29.34	$29.34	0
2016-04-05	$29.34	$29.34	$29.34	$29.34	$29.34	8
2016-04-04	$29.34	$29.34	$29.34	$29.34	$29.34	0
2016-04-01	$29.34	$29.34	$29.34	$29.34	$29.34	15
2016-03-31	$29.34	$29.34	$29.34	$29.34	$29.34	16
2016-03-30	$29.34	$29.34	$29.34	$29.34	$29.34	169
2016-03-29	$29.34	$29.34	$29.34	$29.34	$29.34	0
2016-03-28	$29.34	$29.34	$29.34	$29.34	$29.34	8
2016-03-24	$29.34	$29.34	$29.34	$29.34	$29.34	28
2016-03-23	$29.34	$29.34	$29.34	$29.34	$29.34	24
2016-03-22	$29.34	$29.34	$29.34	$29.34	$29.34	25
2016-03-21	$29.34	$29.34	$29.34	$29.34	$29.34	0
2016-03-18	$29.30	$29.43	$29.30	$29.34	$29.34	1,706
2016-03-17	$27.48	$27.48	$27.48	$27.48	$27.48	0
2016-03-16	$27.48	$27.48	$27.48	$27.48	$27.48	71
2016-03-15	$27.48	$27.48	$27.48	$27.48	$27.48	100
2016-03-14	$27.38	$27.38	$27.38	$27.38	$27.38	0
2016-03-11	$27.38	$27.38	$27.38	$27.38	$27.38	0
2016-03-10	$27.68	$27.68	$27.38	$27.38	$27.38	201
2016-03-09	$25.00	$25.00	$25.00	$25.00	$25.00	15
2016-03-08	$25.00	$25.00	$25.00	$25.00	$25.00	50
2016-03-07	$25.00	$25.00	$25.00	$25.00	$25.00	11
2016-03-04	$25.00	$25.00	$25.00	$25.00	$25.00	1
2016-03-03	$25.00	$25.00	$25.00	$25.00	$25.00	37
2016-03-02	$25.00	$25.00	$25.00	$25.00	$25.00	0
2016-03-01	$25.00	$25.00	$25.00	$25.00	$25.00	130
2016-02-29	$25.33	$25.33	$25.00	$25.00	$25.00	301
2016-02-26	$25.99	$25.99	$25.99	$25.99	$25.99	25
2016-02-25	$25.99	$25.99	$25.99	$25.99	$25.99	37
2016-02-24	$25.99	$25.99	$25.99	$25.99	$25.99	1
2016-02-23	$25.99	$25.99	$25.99	$25.99	$25.99	0
2016-02-22	$25.99	$25.99	$25.99	$25.99	$25.99	0
2016-02-19	$25.99	$25.99	$25.99	$25.99	$25.99	0
2016-02-18	$25.94	$25.99	$25.94	$25.99	$25.99	1,290
2016-02-17	$24.30	$24.30	$24.30	$24.30	$24.30	56
2016-02-16	$24.30	$24.30	$24.30	$24.30	$24.30	1
2016-02-12	$24.30	$24.30	$24.30	$24.30	$24.30	180
2016-02-11	$24.69	$24.69	$24.69	$24.69	$24.69	0
2016-02-10	$24.84	$24.84	$24.69	$24.69	$24.69	3,520
2016-02-09	$25.60	$25.60	$24.84	$24.84	$24.84	297
2016-02-08	$27.76	$27.76	$27.76	$27.76	$27.76	57
2016-02-05	$27.76	$27.76	$27.76	$27.76	$27.76	14
2016-02-04	$27.76	$27.76	$27.76	$27.76	$27.76	10
2016-02-03	$27.76	$27.76	$27.76	$27.76	$27.76	50
2016-02-02	$27.76	$27.76	$27.76	$27.76	$27.76	30
2016-02-01	$27.76	$27.76	$27.76	$27.76	$27.76	0
2016-01-29	$27.76	$27.76	$27.76	$27.76	$27.76	0
2016-01-28	$27.76	$27.76	$27.76	$27.76	$27.76	66
2016-01-27	$27.85	$28.02	$27.76	$27.76	$27.76	640
2016-01-26	$26.92	$26.92	$26.92	$26.92	$26.92	350
2016-01-25	$26.92	$26.92	$26.92	$26.92	$26.92	0
2016-01-22	$26.55	$26.92	$26.41	$26.92	$26.92	13,232
2016-01-21	$25.48	$25.48	$25.48	$25.48	$25.48	11
2016-01-20	$25.48	$25.48	$25.48	$25.48	$25.48	139
2016-01-19	$26.07	$26.07	$26.07	$26.07	$26.07	1
2016-01-15	$26.07	$26.07	$26.07	$26.07	$26.07	112
2016-01-14	$27.44	$27.44	$27.44	$27.44	$27.44	250
2016-01-13	$26.22	$26.22	$26.22	$26.22	$26.22	29
2016-01-12	$26.22	$26.22	$26.21	$26.22	$26.22	450
2016-01-11	$25.67	$25.67	$25.67	$25.67	$25.67	385
2016-01-08	$25.62	$25.62	$25.56	$25.56	$25.56	640
2016-01-07	$26.30	$26.30	$26.30	$26.30	$26.30	1
2016-01-06	$26.30	$26.30	$26.30	$26.30	$26.30	0
2016-01-05	$26.30	$26.30	$26.30	$26.30	$26.30	0
2016-01-04	$26.30	$26.30	$26.30	$26.30	$26.30	481
2015-12-31	$27.03	$27.03	$27.03	$27.03	$27.03	172
2015-12-30	$27.03	$27.03	$27.03	$27.03	$27.03	38
2015-12-29	$27.03	$27.03	$27.03	$27.03	$27.03	9
2015-12-28	$27.03	$27.03	$27.03	$27.03	$27.03	28
2015-12-24	$27.03	$27.03	$27.03	$27.03	$27.03	0
2015-12-23	$27.60	$27.60	$26.98	$27.03	$27.03	450
2015-12-22	$26.22	$26.22	$26.22	$26.22	$26.22	0
2015-12-21	$26.39	$26.39	$26.22	$26.22	$26.22	2,167
2015-12-18	$26.24	$26.36	$25.97	$25.97	$25.97	3,007
2015-12-17	$29.57	$29.57	$29.57	$29.57	$29.57	40
2015-12-16	$29.57	$29.57	$29.57	$29.57	$29.57	0
2015-12-15	$29.57	$29.57	$29.57	$29.57	$29.57	0
2015-12-14	$29.57	$29.57	$29.57	$29.57	$29.57	2
2015-12-11	$29.57	$29.57	$29.57	$29.57	$29.57	0
2015-12-10	$29.57	$29.57	$29.57	$29.57	$29.57	1
2015-12-09	$29.57	$29.57	$29.57	$29.57	$29.57	1
2015-12-08	$29.57	$29.57	$29.57	$29.57	$29.57	130
2015-12-07	$30.75	$30.75	$30.75	$30.75	$30.75	34
2015-12-04	$30.75	$30.75	$30.75	$30.75	$30.75	1
2015-12-03	$30.75	$30.75	$30.75	$30.75	$30.75	2
2015-12-02	$30.75	$30.75	$30.75	$30.75	$30.75	0
2015-12-01	$30.75	$30.75	$30.75	$30.75	$30.75	0
2015-11-30	$30.75	$30.75	$30.75	$30.75	$30.75	31
2015-11-27	$30.75	$30.75	$30.75	$30.75	$30.75	1
2015-11-25	$30.75	$30.75	$30.75	$30.75	$30.75	132
2015-11-24	$32.00	$32.00	$30.75	$30.75	$30.75	200
2015-11-23	$31.03	$31.09	$31.03	$31.09	$31.09	400
2015-11-20	$30.37	$30.37	$30.37	$30.37	$30.37	8
2015-11-19	$30.37	$30.37	$30.37	$30.37	$30.37	35
2015-11-18	$30.37	$30.37	$30.37	$30.37	$30.37	501
2015-11-17	$30.08	$30.08	$30.08	$30.08	$30.08	13
2015-11-16	$30.08	$30.08	$30.08	$30.08	$30.08	25
2015-11-13	$30.16	$30.16	$30.08	$30.08	$30.08	381
2015-11-12	$30.31	$32.13	$30.31	$31.16	$31.16	1,002
2015-11-11	$29.10	$29.10	$29.10	$29.10	$29.10	3
2015-11-10	$29.10	$29.10	$29.10	$29.10	$29.10	0
2015-11-09	$29.10	$29.10	$29.10	$29.10	$29.10	700
2015-11-06	$29.02	$29.02	$29.02	$29.02	$29.02	130
2015-11-05	$30.02	$30.02	$30.02	$30.02	$30.02	59
2015-11-04	$30.20	$30.28	$30.02	$30.02	$30.02	11,453
2015-11-03	$31.06	$31.06	$31.06	$31.06	$31.06	102
2015-11-02	$30.12	$30.12	$30.12	$30.12	$30.12	154
2015-10-30	$27.07	$27.07	$27.07	$27.07	$27.07	55
2015-10-29	$27.07	$27.07	$27.07	$27.07	$27.07	92
2015-10-28	$27.07	$27.07	$27.07	$27.07	$27.07	1
2015-10-27	$27.07	$27.07	$27.07	$27.07	$27.07	0
2015-10-26	$27.07	$27.07	$27.07	$27.07	$27.07	92
2015-10-23	$27.07	$27.07	$27.07	$27.07	$27.07	45
2015-10-22	$27.07	$27.07	$27.07	$27.07	$27.07	5
2015-10-21	$27.07	$27.07	$27.07	$27.07	$27.07	0
2015-10-20	$27.07	$27.07	$27.07	$27.07	$27.07	0
2015-10-19	$27.07	$27.07	$27.07	$27.07	$27.07	4
2015-10-16	$27.07	$27.07	$27.07	$27.07	$27.07	0
2015-10-15	$27.07	$27.07	$27.07	$27.07	$27.07	45
2015-10-14	$27.07	$27.07	$27.07	$27.07	$27.07	10
2015-10-13	$27.07	$27.07	$27.07	$27.07	$27.07	0
2015-10-12	$27.07	$27.07	$27.07	$27.07	$27.07	0
2015-10-09	$27.07	$27.07	$27.07	$27.07	$27.07	0
2015-10-08	$27.07	$27.07	$27.07	$27.07	$27.07	6
2015-10-07	$27.07	$27.07	$27.07	$27.07	$27.07	48
2015-10-06	$27.07	$27.07	$27.07	$27.07	$27.07	1,100
2015-10-05	$25.40	$25.40	$25.40	$25.40	$25.40	0
2015-10-02	$25.40	$25.40	$25.40	$25.40	$25.40	284
2015-10-01	$26.04	$26.04	$26.04	$26.04	$26.04	100
2015-09-30	$26.42	$26.42	$23.88	$26.04	$26.04	702
2015-09-29	$27.36	$28.71	$27.36	$28.71	$28.71	233
2015-09-28	$28.22	$28.22	$27.96	$28.00	$28.00	640
2015-09-25	$27.54	$27.54	$27.54	$27.54	$27.54	0
2015-09-24	$27.55	$27.55	$27.54	$27.54	$27.54	221
2015-09-23	$27.89	$27.89	$27.89	$27.89	$27.89	0
2015-09-22	$27.89	$27.89	$27.89	$27.89	$27.89	50
2015-09-21	$27.89	$27.89	$27.89	$27.89	$27.89	0
2015-09-18	$27.89	$27.89	$27.89	$27.89	$27.89	0
2015-09-17	$27.89	$27.89	$27.89	$27.89	$27.89	0
2015-09-16	$27.97	$27.97	$27.76	$27.89	$27.89	6,926
2015-09-15	$26.86	$26.86	$26.86	$26.86	$26.86	202
2015-09-14	$27.00	$27.00	$27.00	$27.00	$27.00	1
2015-09-11	$26.47	$27.00	$26.47	$27.00	$27.00	201
2015-09-10	$26.64	$26.71	$26.64	$26.71	$26.71	743
2015-09-09	$27.35	$27.35	$27.35	$27.35	$27.35	0
2015-09-08	$27.35	$27.35	$27.35	$27.35	$27.35	106
2015-09-04	$27.40	$27.40	$27.40	$27.40	$27.40	0
2015-09-03	$26.68	$27.43	$26.68	$27.40	$27.40	301
2015-09-02	$26.67	$26.67	$26.67	$26.67	$26.67	103
2015-09-01	$27.15	$27.15	$27.15	$27.15	$27.15	0
2015-08-31	$27.15	$27.15	$27.15	$27.15	$27.15	4
2015-08-28	$27.15	$27.15	$27.15	$27.15	$27.15	0
2015-08-27	$27.08	$27.15	$27.08	$27.15	$27.15	300
2015-08-26	$26.34	$26.49	$26.06	$26.48	$26.48	829
2015-08-25	$26.04	$26.61	$25.98	$26.12	$26.12	1,000
2015-08-24	$25.60	$26.08	$25.60	$26.08	$26.08	637
2015-08-21	$27.16	$27.16	$27.16	$27.16	$27.16	205
2015-08-20	$29.50	$29.50	$27.99	$28.00	$28.00	575
2015-08-19	$29.56	$29.56	$29.56	$29.56	$29.56	1
2015-08-18	$29.56	$29.56	$29.56	$29.56	$29.56	0
2015-08-17	$29.56	$29.56	$29.56	$29.56	$29.56	45
2015-08-14	$29.56	$29.56	$29.56	$29.56	$29.56	0
2015-08-13	$29.56	$29.56	$29.56	$29.56	$29.56	0
2015-08-12	$29.56	$29.56	$29.56	$29.56	$29.56	33
2015-08-11	$29.56	$29.56	$29.56	$29.56	$29.56	51
2015-08-10	$29.83	$29.83	$29.56	$29.56	$29.56	415
2015-08-07	$28.35	$28.35	$28.35	$28.35	$28.35	0
2015-08-06	$28.51	$28.51	$28.35	$28.35	$28.35	201
2015-08-05	$31.33	$31.33	$31.33	$31.33	$31.33	251
2015-08-04	$33.28	$33.28	$33.28	$33.28	$33.28	152
2015-08-03	$32.72	$32.99	$32.50	$32.99	$32.99	1,255
2015-07-31	$31.65	$31.65	$31.65	$31.65	$31.65	0
2015-07-30	$31.65	$31.65	$31.65	$31.65	$31.65	120
2015-07-29	$31.40	$31.40	$31.40	$31.40	$31.40	100
2015-07-28	$31.27	$31.27	$31.27	$31.27	$31.27	100
2015-07-27	$32.17	$32.17	$32.17	$32.17	$32.17	102
2015-07-24	$32.46	$32.46	$32.46	$32.46	$32.46	200
2015-07-23	$32.37	$32.37	$32.37	$32.37	$32.37	106
2015-07-22	$34.26	$34.26	$34.26	$34.26	$34.26	0
2015-07-21	$34.26	$34.26	$34.26	$34.26	$34.26	10
2015-07-20	$34.26	$34.26	$34.26	$34.26	$34.26	0
2015-07-17	$34.26	$34.26	$34.26	$34.26	$34.26	1
2015-07-16	$34.26	$34.26	$34.26	$34.26	$34.26	3
2015-07-15	$34.26	$34.26	$34.26	$34.26	$34.26	0
2015-07-14	$34.26	$34.26	$34.26	$34.26	$34.26	33
2015-07-13	$34.26	$34.26	$34.26	$34.26	$34.26	401
2015-07-10	$33.20	$33.20	$33.20	$33.20	$33.20	31
2015-07-09	$33.20	$33.20	$33.20	$33.20	$33.20	0
2015-07-08	$33.20	$33.20	$33.20	$33.20	$33.20	0
2015-07-07	$33.20	$33.20	$33.20	$33.20	$33.20	0
2015-07-06	$33.20	$33.20	$33.20	$33.20	$33.20	0
2015-07-02	$33.20	$33.20	$33.20	$33.20	$33.20	74
2015-07-01	$33.20	$33.20	$33.20	$33.20	$33.20	151
2015-06-30	$33.96	$33.96	$33.96	$33.96	$33.96	1
2015-06-29	$33.96	$33.96	$33.96	$33.96	$33.96	1
2015-06-26	$33.96	$33.96	$33.96	$33.96	$33.96	1
2015-06-25	$33.96	$33.96	$33.96	$33.96	$33.96	1
2015-06-24	$33.96	$33.96	$33.96	$33.96	$33.96	4
2015-06-23	$33.96	$33.96	$33.96	$33.96	$33.96	1
2015-06-22	$33.68	$33.96	$33.57	$33.96	$33.96	400
2015-06-19	$33.85	$33.85	$33.85	$33.85	$33.85	1
2015-06-18	$33.85	$33.85	$33.85	$33.85	$33.85	180
2015-06-17	$33.85	$33.85	$33.85	$33.85	$33.85	10
2015-06-16	$33.85	$33.85	$33.85	$33.85	$33.85	46
2015-06-15	$33.85	$33.85	$33.85	$33.85	$33.85	3
2015-06-12	$33.85	$33.85	$33.85	$33.85	$33.85	0
2015-06-11	$33.85	$33.85	$33.85	$33.85	$33.85	0
2015-06-10	$33.85	$33.85	$33.85	$33.85	$33.85	2
2015-06-09	$33.85	$33.85	$33.85	$33.85	$33.85	1
2015-06-08	$33.85	$33.85	$33.85	$33.85	$33.85	1
2015-06-05	$33.85	$33.85	$33.85	$33.85	$33.85	0
2015-06-04	$33.85	$33.85	$33.85	$33.85	$33.85	3
2015-06-03	$33.85	$33.85	$33.85	$33.85	$33.85	111
2015-06-02	$34.00	$34.00	$34.00	$34.00	$34.00	0
2015-06-01	$34.00	$34.00	$34.00	$34.00	$34.00	2,650
2015-05-29	$32.89	$32.89	$32.89	$32.89	$32.89	0
2015-05-28	$32.89	$32.89	$32.89	$32.89	$32.89	0
2015-05-27	$32.89	$32.89	$32.89	$32.89	$32.89	500
2015-05-26	$33.03	$33.03	$33.03	$33.03	$33.03	21
2015-05-22	$33.03	$33.06	$33.03	$33.03	$33.03	2,800
2015-05-21	$33.70	$33.70	$33.70	$33.70	$33.70	300
2015-05-20	$34.02	$34.04	$34.02	$34.04	$34.04	676
2015-05-19	$32.54	$33.70	$32.54	$33.70	$33.70	627
2015-05-18	$31.62	$31.62	$31.62	$31.62	$31.62	0
2015-05-15	$31.62	$31.62	$31.62	$31.62	$31.62	100
2015-05-14	$31.48	$31.48	$31.48	$31.48	$31.48	1
2015-05-13	$31.48	$31.48	$31.48	$31.48	$31.48	0
2015-05-12	$31.48	$31.48	$31.48	$31.48	$31.48	0
2015-05-11	$31.48	$31.48	$31.48	$31.48	$31.48	149
2015-05-08	$31.67	$31.72	$31.48	$31.48	$31.48	1,710
2015-05-07	$31.60	$31.60	$31.39	$31.39	$31.39	236
2015-05-06	$31.86	$31.86	$31.86	$31.86	$31.86	229
2015-05-05	$33.30	$33.74	$32.80	$32.80	$32.80	1,579
2015-05-04	$32.22	$32.22	$32.22	$32.22	$32.22	165
2015-05-01	$32.22	$32.22	$32.22	$32.22	$32.22	1
2015-04-30	$32.32	$32.38	$32.15	$32.22	$32.22	2,533
2015-04-29	$33.59	$33.59	$33.59	$33.59	$33.59	300
2015-04-28	$33.42	$33.42	$33.42	$33.42	$33.42	4
2015-04-27	$33.42	$33.42	$33.42	$33.42	$33.42	105
2015-04-24	$33.54	$33.54	$33.42	$33.42	$33.42	267
2015-04-23	$33.69	$33.69	$33.69	$33.69	$33.69	9
2015-04-22	$35.53	$35.53	$33.37	$33.69	$33.69	1,421
2015-04-21	$33.88	$33.88	$33.88	$33.88	$33.88	4
2015-04-20	$33.44	$33.88	$33.44	$33.88	$33.88	1,723
2015-04-17	$32.50	$32.50	$32.42	$32.42	$32.42	333
2015-04-16	$32.92	$32.92	$32.92	$32.92	$32.92	281
2015-04-15	$33.13	$33.13	$33.13	$33.13	$33.13	3
2015-04-14	$33.13	$33.13	$33.13	$33.13	$33.13	0
2015-04-13	$33.13	$33.13	$33.13	$33.13	$33.13	6
2015-04-10	$33.13	$33.13	$33.13	$33.13	$33.13	30
2015-04-09	$32.91	$33.13	$32.91	$33.13	$33.13	395
2015-04-08	$32.72	$32.72	$32.72	$32.72	$32.72	0
2015-04-07	$32.72	$32.72	$32.72	$32.72	$32.72	152
2015-04-06	$32.72	$32.72	$32.72	$32.72	$32.72	138
2015-04-02	$31.11	$31.54	$31.06	$31.49	$31.49	1,988
2015-04-01	$31.67	$31.67	$31.67	$31.67	$31.67	147
2015-03-31	$31.11	$31.11	$31.11	$31.11	$31.11	196
2015-03-30	$31.38	$31.38	$31.38	$31.38	$31.38	2,112
2015-03-27	$31.37	$31.37	$31.37	$31.37	$31.37	546
2015-03-26	$31.40	$31.96	$31.16	$31.96	$31.96	380
2015-03-25	$34.56	$34.56	$34.56	$34.56	$34.56	107
2015-03-24	$37.90	$37.90	$34.31	$34.56	$34.56	1,413
2015-03-23	$32.15	$32.15	$32.15	$32.15	$32.15	16
2015-03-20	$32.15	$32.15	$32.15	$32.15	$32.15	100
2015-03-19	$32.15	$32.15	$32.15	$32.15	$32.15	1
2015-03-18	$32.15	$32.15	$32.15	$32.15	$32.15	2
2015-03-17	$32.15	$32.15	$32.15	$32.15	$32.15	124

Discovery Inc - Class B (DISCB) News Headlines

Recent Discovery Inc - Class B (DISCB) News

Similar Companies to Discovery Inc - Class B (DISCB) in the None Industry

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

Discovery Inc - Class B (DISCB) Exchange: NASDAQ