Deutsche Post AG (DPSTF) Stock

Data as of Aug. 19, 2025

$48.50 ($0.00) 0.00%

Deutsche Post AG - Daily Information

Click for more stock information on Deutsche Post AG.

Daily Information	Data
Date	Aug. 19, 2025
Open	$48.50
Previous Close	$48.50
High	$48.50
Low	$48.50
Adjusted Open	$48.50
Previous Adjusted Close	$48.50
Adjusted High	$48.50
Adjusted Low	$48.50

About Deutsche Post AG (DPSTF)

No Description Available

Invest in Deutsche Post AG (DPSTF)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Deutsche Post AG (DPSTF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-15	$48.50	$48.50	$48.50	$48.50	$48.50	3,121
2025-08-14	$47.84	$48.50	$47.84	$48.50	$48.50	3,121
2025-08-13	$47.66	$48.75	$47.66	$48.09	$48.09	2,978
2025-08-12	$47.50	$47.50	$47.50	$47.50	$47.50	2,101
2025-08-11	$47.61	$47.61	$46.82	$46.92	$46.92	679
2025-08-08	$47.69	$47.69	$47.69	$47.69	$47.69	3,128
2025-08-07	$47.20	$47.44	$47.20	$47.44	$47.44	8,221
2025-08-06	$44.30	$44.30	$44.30	$44.30	$44.30	20
2025-08-05	$44.30	$44.30	$44.30	$44.30	$44.30	2,252
2025-08-04	$44.62	$44.62	$44.62	$44.62	$44.62	45
2025-08-01	$44.62	$44.62	$44.62	$44.62	$44.62	69
2025-07-31	$44.62	$44.62	$44.53	$44.62	$44.62	1,055
2025-07-30	$45.12	$45.15	$45.12	$45.15	$45.15	813
2025-07-29	$46.83	$46.83	$45.41	$45.41	$45.41	1,454
2025-07-28	$47.00	$47.36	$47.00	$47.27	$47.27	751
2025-07-25	$47.80	$47.80	$47.80	$47.80	$47.80	53
2025-07-24	$47.80	$47.80	$47.80	$47.80	$47.80	3,931
2025-07-23	$47.80	$47.80	$47.80	$47.80	$47.80	925
2025-07-22	$45.66	$45.66	$45.66	$45.66	$45.66	0
2025-07-21	$45.66	$45.66	$45.66	$45.66	$45.66	526
2025-07-18	$45.40	$45.40	$45.40	$45.40	$45.40	79
2025-07-17	$45.40	$45.40	$45.40	$45.40	$45.40	277
2025-07-16	$44.98	$44.98	$44.98	$44.98	$44.98	28
2025-07-15	$44.98	$44.98	$44.98	$44.98	$44.98	69
2025-07-14	$44.98	$44.98	$44.98	$44.98	$44.98	295
2025-07-11	$46.98	$46.98	$46.98	$46.98	$46.98	57
2025-07-10	$46.98	$46.98	$46.98	$46.98	$46.98	56
2025-07-09	$46.98	$46.98	$46.98	$46.98	$46.98	21,860
2025-07-08	$47.06	$47.06	$47.06	$47.06	$47.06	433
2025-07-07	$46.29	$46.29	$46.29	$46.29	$46.29	240
2025-07-03	$45.38	$45.38	$45.38	$45.38	$45.38	6
2025-07-02	$45.38	$45.38	$45.38	$45.38	$45.38	0
2025-07-01	$45.38	$45.38	$45.38	$45.38	$45.38	20
2025-06-30	$45.38	$45.38	$45.38	$45.38	$45.38	274
2025-06-27	$45.38	$45.38	$45.38	$45.38	$45.38	82
2025-06-26	$45.38	$45.38	$45.38	$45.38	$45.38	3,423
2025-06-25	$45.35	$45.35	$45.35	$45.35	$45.35	141
2025-06-24	$44.72	$45.35	$44.72	$45.35	$45.35	487
2025-06-23	$46.25	$46.25	$45.25	$45.25	$45.25	383
2025-06-20	$46.86	$47.26	$46.86	$47.26	$47.26	2,080
2025-06-18	$47.00	$47.00	$46.24	$46.25	$46.25	1,753
2025-06-17	$47.27	$47.27	$47.27	$47.27	$47.27	0
2025-06-16	$47.27	$47.27	$47.27	$47.27	$47.27	15
2025-06-13	$47.27	$47.27	$47.27	$47.27	$47.27	3,537
2025-06-12	$47.95	$48.10	$47.87	$47.87	$47.87	4,459
2025-06-11	$46.88	$47.28	$46.88	$47.28	$47.28	11,442
2025-06-10	$47.00	$47.55	$47.00	$47.55	$47.55	625
2025-06-09	$46.50	$46.50	$46.50	$46.50	$46.50	213
2025-06-06	$46.25	$46.39	$46.25	$46.39	$46.39	4,885
2025-06-05	$45.84	$45.84	$45.84	$45.84	$45.84	1,489
2025-06-04	$45.50	$45.50	$45.50	$45.50	$45.50	4,054
2025-06-03	$44.07	$44.07	$44.07	$44.07	$44.07	710
2025-06-02	$44.80	$45.50	$44.80	$45.50	$45.50	5,080
2025-05-30	$44.33	$44.61	$44.33	$44.61	$44.61	3,942
2025-05-29	$44.08	$44.08	$44.08	$44.08	$44.08	388
2025-05-28	$43.10	$43.10	$43.10	$43.10	$43.10	277
2025-05-27	$42.81	$42.81	$42.81	$42.81	$42.81	937
2025-05-23	$43.40	$43.40	$42.81	$42.81	$42.81	1,024
2025-05-22	$43.19	$43.19	$43.19	$43.19	$43.19	556
2025-05-21	$43.79	$44.25	$43.79	$44.25	$44.25	2,841
2025-05-20	$43.55	$43.55	$43.55	$43.55	$43.55	282
2025-05-19	$43.66	$44.25	$43.66	$43.85	$43.85	4,925
2025-05-16	$43.25	$43.25	$43.25	$43.25	$43.25	396
2025-05-15	$43.98	$43.98	$43.66	$43.66	$43.66	394
2025-05-14	$43.11	$43.11	$43.11	$43.11	$43.11	22,938
2025-05-13	$43.46	$43.46	$43.46	$43.46	$43.46	48,040
2025-05-12	$43.25	$43.65	$42.93	$43.46	$43.46	3,583
2025-05-09	$42.67	$42.67	$40.89	$42.51	$42.51	9,386
2025-05-08	$43.43	$43.43	$43.43	$43.43	$43.43	1,316
2025-05-07	$43.43	$43.43	$43.43	$43.43	$43.43	72
2025-05-06	$43.43	$43.43	$43.43	$43.43	$43.43	2
2025-05-05	$43.43	$43.43	$43.43	$43.43	$41.43	39
2025-05-02	$43.43	$43.43	$43.43	$43.43	$41.43	261
2025-05-01	$43.86	$43.86	$43.86	$43.86	$41.84	226
2025-04-30	$41.52	$41.52	$41.52	$41.52	$39.61	3,036
2025-04-29	$42.00	$42.00	$42.00	$42.00	$40.07	1,291
2025-04-28	$43.22	$43.22	$43.22	$43.22	$41.23	24
2025-04-25	$43.22	$43.22	$43.22	$43.22	$43.22	67
2025-04-24	$43.22	$43.22	$43.22	$43.22	$43.22	472
2025-04-23	$40.69	$40.69	$40.69	$40.69	$40.69	676
2025-04-22	$40.41	$40.69	$40.41	$40.69	$40.69	531
2025-04-21	$41.07	$41.07	$41.07	$41.07	$41.07	42
2025-04-17	$40.35	$41.07	$40.35	$41.07	$41.07	887
2025-04-16	$40.37	$40.37	$40.37	$40.37	$40.37	129
2025-04-15	$40.37	$40.37	$40.37	$40.37	$40.37	446
2025-04-14	$39.72	$39.72	$39.72	$39.72	$39.72	1,570
2025-04-11	$37.92	$38.97	$37.92	$38.97	$38.97	3,469
2025-04-10	$36.16	$36.16	$36.16	$36.16	$36.16	0
2025-04-09	$36.75	$38.66	$36.14	$36.16	$36.16	11,521
2025-04-08	$37.40	$37.40	$35.76	$35.76	$35.76	1,023
2025-04-07	$37.72	$37.81	$36.58	$37.81	$37.81	800
2025-04-04	$41.23	$41.23	$41.23	$41.23	$41.23	2
2025-04-03	$41.84	$41.84	$41.23	$41.23	$41.23	758
2025-04-02	$43.71	$43.71	$43.71	$43.71	$43.71	89
2025-04-01	$43.71	$43.71	$43.71	$43.71	$43.71	2
2025-03-31	$43.71	$43.71	$43.71	$43.71	$43.71	120
2025-03-28	$43.71	$43.71	$43.71	$43.71	$43.71	80
2025-03-27	$43.71	$43.71	$43.71	$43.71	$43.71	281
2025-03-26	$44.63	$44.63	$44.63	$44.63	$44.63	218
2025-03-25	$44.07	$45.50	$44.07	$45.50	$45.50	434
2025-03-24	$43.85	$43.85	$43.85	$43.85	$43.85	120
2025-03-21	$44.62	$44.62	$43.83	$44.23	$44.23	10,292
2025-03-20	$46.69	$46.69	$46.69	$46.69	$46.69	2,286
2025-03-19	$46.72	$46.72	$46.05	$46.05	$46.05	26,120
2025-03-18	$44.50	$44.50	$44.50	$44.50	$44.50	0
2025-03-17	$44.50	$44.50	$44.50	$44.50	$44.50	32
2025-03-14	$44.50	$44.50	$44.50	$44.50	$44.50	45
2025-03-13	$44.50	$44.50	$44.50	$44.50	$44.50	440
2025-03-12	$45.25	$45.25	$45.25	$45.25	$45.25	737
2025-03-11	$45.34	$45.34	$45.34	$45.34	$45.34	45
2025-03-10	$46.22	$46.22	$45.34	$45.34	$45.34	357
2025-03-07	$45.30	$47.01	$45.30	$45.34	$45.34	11,913
2025-03-06	$46.00	$47.00	$45.79	$45.79	$45.79	11,956
2025-03-05	$41.68	$42.09	$41.68	$42.04	$42.04	4,082
2025-03-04	$40.59	$40.59	$40.59	$40.59	$40.59	45
2025-03-03	$40.59	$40.59	$40.59	$40.59	$40.59	548
2025-02-28	$39.38	$39.38	$39.18	$39.18	$39.18	604
2025-02-27	$38.08	$39.01	$38.08	$39.01	$39.01	598
2025-02-26	$39.30	$39.30	$39.30	$39.30	$39.30	540
2025-02-25	$38.26	$38.26	$38.26	$38.26	$38.26	101
2025-02-24	$38.26	$38.26	$38.26	$38.26	$38.26	15
2025-02-21	$38.26	$38.26	$38.26	$38.26	$38.26	300
2025-02-20	$37.90	$37.90	$37.90	$37.90	$37.90	423
2025-02-19	$38.91	$38.91	$38.91	$38.91	$38.91	251
2025-02-18	$38.78	$39.41	$38.44	$39.20	$39.20	5,039
2025-02-14	$38.31	$38.31	$38.31	$38.31	$38.31	554
2025-02-13	$38.13	$38.13	$38.13	$38.13	$38.13	232
2025-02-12	$36.15	$36.15	$36.15	$36.15	$36.15	5,050
2025-02-11	$36.65	$36.65	$36.15	$36.15	$36.15	2,782
2025-02-10	$35.66	$35.83	$35.66	$35.83	$35.83	225
2025-02-07	$35.62	$35.62	$35.62	$35.62	$35.62	155
2025-02-06	$35.62	$35.62	$35.62	$35.62	$35.62	1,087
2025-02-05	$35.38	$35.62	$35.38	$35.62	$35.62	8,186
2025-02-04	$34.92	$34.92	$34.92	$34.92	$34.92	489
2025-02-03	$34.92	$34.92	$34.92	$34.92	$34.92	254
2025-01-31	$36.42	$36.42	$36.00	$36.07	$36.07	611
2025-01-30	$36.90	$36.90	$36.52	$36.52	$36.52	373
2025-01-29	$37.53	$37.53	$37.53	$37.53	$37.53	41
2025-01-28	$37.61	$37.61	$37.53	$37.53	$37.53	7,027
2025-01-27	$38.05	$38.34	$37.31	$37.60	$37.60	5,544
2025-01-24	$38.02	$38.02	$38.02	$38.02	$38.02	288
2025-01-23	$36.93	$37.34	$36.93	$37.34	$37.34	1,429
2025-01-22	$36.75	$36.75	$36.35	$36.35	$36.35	7,981
2025-01-21	$37.59	$37.63	$37.59	$37.63	$37.63	1,115
2025-01-17	$36.12	$36.12	$36.12	$36.12	$36.12	568
2025-01-16	$35.83	$35.83	$35.27	$35.27	$35.27	321,963
2025-01-15	$35.36	$35.36	$35.36	$35.36	$35.36	383
2025-01-14	$33.65	$34.44	$33.48	$33.48	$33.48	19,111
2025-01-13	$34.50	$34.50	$33.93	$33.93	$33.93	2,452
2025-01-10	$34.74	$35.13	$34.49	$34.66	$34.66	3,104
2025-01-08	$36.15	$36.15	$36.15	$36.15	$36.15	1,025
2025-01-07	$36.15	$36.15	$36.15	$36.15	$36.15	293
2025-01-06	$35.43	$35.60	$35.43	$35.60	$35.60	1,625
2025-01-03	$34.57	$34.57	$34.57	$34.57	$34.57	5,478
2025-01-02	$34.97	$34.97	$34.90	$34.90	$34.90	1,441
2024-12-31	$34.88	$35.50	$34.88	$35.25	$35.25	1,318
2024-12-30	$35.69	$35.69	$34.88	$35.50	$35.50	3,316
2024-12-27	$35.03	$35.69	$35.03	$35.43	$35.43	5,134
2024-12-26	$34.99	$35.78	$34.99	$35.78	$35.78	391
2024-12-24	$34.77	$35.62	$34.77	$34.90	$34.90	715
2024-12-23	$34.40	$35.63	$34.40	$34.76	$34.76	12,363
2024-12-20	$34.96	$35.46	$34.41	$35.46	$35.46	2,175
2024-12-19	$34.53	$35.13	$34.50	$34.50	$34.50	1,581
2024-12-18	$35.56	$35.56	$34.75	$34.75	$34.75	3,794
2024-12-17	$35.39	$35.39	$35.17	$35.17	$35.17	15,434
2024-12-16	$36.31	$36.31	$36.31	$36.31	$36.31	355
2024-12-13	$36.31	$36.31	$36.31	$36.31	$36.31	65
2024-12-12	$36.33	$36.33	$36.31	$36.31	$36.31	14,731
2024-12-11	$37.29	$37.29	$37.10	$37.10	$37.10	1,642
2024-12-10	$37.34	$37.34	$37.08	$37.11	$37.11	1,188
2024-12-09	$38.13	$38.13	$37.53	$37.53	$37.53	11,881
2024-12-06	$37.05	$37.60	$36.96	$37.60	$37.60	6,726
2024-12-05	$37.05	$37.05	$37.05	$37.05	$37.05	290
2024-12-04	$35.91	$35.91	$35.91	$35.91	$35.91	298
2024-12-03	$36.43	$36.43	$36.43	$36.43	$36.43	3,029
2024-12-02	$37.03	$37.03	$36.43	$36.43	$36.43	1,259
2024-11-29	$36.34	$36.34	$36.34	$36.34	$36.34	1,225
2024-11-27	$36.34	$36.34	$36.34	$36.34	$36.34	5,366
2024-11-26	$36.22	$36.22	$36.22	$36.22	$36.22	258
2024-11-25	$36.29	$36.29	$36.29	$36.29	$36.29	269
2024-11-22	$36.10	$36.10	$36.10	$36.10	$36.10	1,456
2024-11-21	$36.66	$36.66	$36.66	$36.66	$36.66	782
2024-11-20	$36.13	$36.66	$36.13	$36.66	$36.66	1,265
2024-11-19	$37.81	$37.81	$37.81	$37.81	$37.81	111
2024-11-18	$37.49	$37.81	$37.49	$37.81	$37.81	962
2024-11-15	$37.65	$37.65	$37.00	$37.00	$37.00	1,586
2024-11-14	$36.95	$36.95	$36.95	$36.95	$36.95	15,430
2024-11-13	$36.36	$36.36	$36.36	$36.36	$36.36	2,455
2024-11-12	$38.00	$38.00	$38.00	$38.00	$38.00	29
2024-11-11	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-11-08	$38.00	$38.00	$38.00	$38.00	$38.00	17
2024-11-07	$38.00	$38.00	$38.00	$38.00	$38.00	3,932
2024-11-06	$36.46	$36.46	$36.10	$36.10	$36.10	710
2024-11-05	$38.80	$39.26	$38.80	$39.26	$39.26	1,249
2024-11-04	$40.44	$40.44	$40.44	$40.44	$40.44	11,722
2024-11-01	$40.07	$40.07	$40.07	$40.07	$40.07	637
2024-10-31	$40.60	$40.60	$40.60	$40.60	$40.60	42
2024-10-30	$40.60	$40.60	$40.60	$40.60	$40.60	75
2024-10-29	$40.60	$40.60	$40.60	$40.60	$40.60	224
2024-10-28	$40.60	$40.60	$40.60	$40.60	$40.60	805
2024-10-25	$40.00	$40.00	$40.00	$40.00	$40.00	187
2024-10-24	$40.00	$40.00	$40.00	$40.00	$40.00	64
2024-10-23	$40.00	$40.00	$40.00	$40.00	$40.00	300
2024-10-22	$40.23	$40.23	$40.23	$40.23	$40.23	1,130
2024-10-21	$40.77	$40.77	$40.77	$40.77	$40.77	863
2024-10-18	$40.60	$40.60	$40.60	$40.60	$40.60	521
2024-10-17	$40.00	$40.00	$40.00	$40.00	$40.00	2,316
2024-10-16	$41.34	$41.34	$41.24	$41.24	$41.24	8,572
2024-10-15	$40.94	$40.94	$40.94	$40.94	$40.94	24,410
2024-10-14	$40.83	$42.02	$40.83	$42.02	$42.02	465
2024-10-11	$41.57	$41.57	$41.57	$41.57	$41.57	188
2024-10-10	$41.67	$41.67	$41.67	$41.67	$41.67	110
2024-10-09	$41.32	$41.32	$41.32	$41.32	$41.32	15
2024-10-08	$41.32	$41.32	$41.32	$41.32	$41.32	58
2024-10-07	$42.35	$42.35	$41.32	$41.32	$41.32	3,045
2024-10-04	$42.75	$42.75	$42.75	$42.75	$42.75	0
2024-10-03	$42.75	$42.75	$42.75	$42.75	$42.75	479
2024-10-02	$44.75	$44.75	$44.75	$44.75	$44.75	86
2024-10-01	$44.75	$44.75	$44.75	$44.75	$44.75	2
2024-09-30	$44.75	$44.75	$44.75	$44.75	$44.75	28
2024-09-27	$44.75	$44.75	$44.75	$44.75	$44.75	25
2024-09-26	$44.75	$44.75	$44.75	$44.75	$44.75	100
2024-09-25	$42.50	$42.98	$42.50	$42.98	$42.98	434
2024-09-24	$43.02	$43.02	$43.02	$43.02	$43.02	190
2024-09-23	$42.34	$42.34	$42.34	$42.34	$42.34	1,228
2024-09-20	$44.04	$44.04	$44.04	$44.04	$44.04	53
2024-09-19	$44.04	$44.04	$44.04	$44.04	$44.04	7
2024-09-18	$44.04	$44.04	$44.04	$44.04	$44.04	161
2024-09-17	$43.64	$43.64	$43.64	$43.64	$43.64	301
2024-09-16	$43.65	$43.65	$43.65	$43.65	$43.65	6
2024-09-13	$43.97	$43.97	$43.65	$43.65	$43.65	2,276
2024-09-12	$44.15	$44.90	$44.15	$44.90	$44.90	3,651
2024-09-11	$43.16	$43.16	$43.16	$43.16	$43.16	1
2024-09-10	$43.21	$43.21	$43.16	$43.16	$43.16	101,023
2024-09-09	$43.73	$43.73	$43.73	$43.73	$43.73	37
2024-09-06	$43.73	$43.73	$43.73	$43.73	$43.73	23
2024-09-05	$43.64	$43.73	$43.64	$43.73	$43.73	770
2024-09-04	$42.79	$42.79	$42.79	$42.79	$42.79	2
2024-09-03	$43.40	$43.40	$42.79	$42.79	$42.79	5,619
2024-08-30	$43.42	$43.42	$43.42	$43.42	$43.42	932
2024-08-29	$42.24	$42.24	$42.24	$42.24	$42.24	27
2024-08-28	$42.24	$42.24	$42.24	$42.24	$42.24	0
2024-08-27	$42.24	$42.24	$42.24	$42.24	$42.24	1,038
2024-08-26	$42.24	$42.24	$42.24	$42.24	$42.24	0
2024-08-23	$42.24	$42.24	$42.24	$42.24	$42.24	0
2024-08-22	$42.24	$42.24	$42.24	$42.24	$42.24	193
2024-08-21	$42.30	$42.30	$42.30	$42.30	$42.30	4,422
2024-08-20	$42.01	$42.01	$42.01	$42.01	$42.01	410
2024-08-19	$41.73	$42.32	$41.73	$42.32	$42.32	1,393
2024-08-16	$39.14	$39.14	$39.14	$39.14	$39.14	238
2024-08-15	$39.14	$39.14	$39.14	$39.14	$39.14	10
2024-08-14	$39.14	$39.14	$39.14	$39.14	$39.14	213
2024-08-13	$39.14	$39.14	$39.14	$39.14	$39.14	6,638
2024-08-12	$39.68	$39.68	$39.68	$39.68	$39.68	477
2024-08-09	$39.41	$39.41	$39.41	$39.41	$39.41	200
2024-08-08	$39.59	$39.59	$39.59	$39.59	$39.59	8
2024-08-07	$41.95	$41.95	$39.59	$39.59	$39.59	31,028
2024-08-06	$40.81	$40.81	$40.81	$40.81	$40.81	1
2024-08-05	$40.81	$40.81	$40.81	$40.81	$40.81	474
2024-08-02	$41.53	$41.53	$41.53	$41.53	$41.53	15
2024-08-01	$41.59	$41.59	$41.53	$41.53	$41.53	757
2024-07-31	$44.62	$44.62	$44.62	$44.62	$44.62	873
2024-07-30	$44.04	$44.04	$44.04	$44.04	$44.04	49
2024-07-29	$44.04	$44.04	$44.04	$44.04	$44.04	1
2024-07-26	$44.04	$44.04	$44.04	$44.04	$44.04	293
2024-07-25	$43.21	$43.21	$43.21	$43.21	$43.21	498
2024-07-24	$44.00	$44.00	$44.00	$44.00	$44.00	433
2024-07-23	$44.00	$44.00	$44.00	$44.00	$44.00	1,718
2024-07-22	$44.00	$44.00	$44.00	$44.00	$44.00	375
2024-07-19	$44.00	$44.00	$44.00	$44.00	$44.00	12
2024-07-18	$44.00	$44.00	$44.00	$44.00	$44.00	0
2024-07-17	$44.00	$44.00	$44.00	$44.00	$44.00	149
2024-07-16	$44.00	$44.00	$44.00	$44.00	$44.00	7
2024-07-15	$44.00	$44.00	$44.00	$44.00	$44.00	102
2024-07-12	$44.00	$44.00	$44.00	$44.00	$44.00	2,016
2024-07-11	$43.09	$43.09	$43.09	$43.09	$43.09	1,234
2024-07-10	$43.16	$43.16	$43.16	$43.16	$43.16	358
2024-07-09	$42.70	$42.70	$42.70	$42.70	$42.70	850
2024-07-08	$43.65	$43.65	$43.48	$43.48	$43.48	1,250
2024-07-05	$43.25	$43.25	$43.10	$43.10	$43.10	855
2024-07-03	$42.72	$42.77	$42.72	$42.77	$42.77	7,240
2024-07-02	$41.63	$41.63	$41.63	$41.63	$41.63	0
2024-07-01	$41.56	$41.63	$41.56	$41.63	$41.63	4,597
2024-06-28	$40.83	$40.83	$40.00	$40.00	$40.00	225
2024-06-27	$40.21	$40.21	$40.21	$40.21	$40.21	860
2024-06-26	$40.21	$40.21	$40.21	$40.21	$40.21	0
2024-06-25	$40.21	$40.21	$40.21	$40.21	$40.21	234
2024-06-24	$41.31	$41.31	$41.10	$41.10	$41.10	1,403
2024-06-21	$40.59	$40.59	$40.59	$40.59	$40.59	211
2024-06-20	$40.99	$41.00	$40.99	$41.00	$41.00	753
2024-06-18	$40.62	$40.79	$40.62	$40.79	$40.79	4,046
2024-06-17	$40.05	$40.10	$40.05	$40.10	$40.10	1,304
2024-06-14	$40.22	$40.50	$40.22	$40.50	$40.50	4,543
2024-06-13	$41.50	$41.50	$41.50	$41.50	$41.50	622
2024-06-12	$42.40	$42.40	$42.40	$42.40	$42.40	0
2024-06-11	$42.40	$42.40	$42.40	$42.40	$42.40	43
2024-06-10	$42.17	$42.40	$42.17	$42.40	$42.40	6,825
2024-06-07	$42.82	$42.82	$42.74	$42.74	$42.74	8,097
2024-06-06	$43.04	$43.25	$43.04	$43.16	$43.16	16,471
2024-06-05	$42.50	$42.50	$42.50	$42.50	$42.50	0
2024-06-04	$42.50	$42.50	$42.50	$42.50	$42.50	10
2024-06-03	$42.50	$42.50	$42.50	$42.50	$42.50	178
2024-05-31	$40.76	$40.76	$40.76	$40.76	$40.76	5,151
2024-05-30	$41.27	$41.27	$41.27	$41.27	$41.27	0
2024-05-29	$41.27	$41.27	$41.27	$41.27	$41.27	470
2024-05-28	$42.42	$43.25	$42.42	$43.25	$43.25	376
2024-05-24	$42.29	$42.29	$42.00	$42.00	$42.00	600
2024-05-23	$41.42	$41.42	$41.42	$41.42	$41.42	145
2024-05-22	$42.01	$42.01	$42.01	$42.01	$42.01	1,004
2024-05-21	$42.78	$42.78	$42.78	$42.78	$42.78	452
2024-05-20	$43.52	$43.52	$42.90	$42.90	$42.90	10,112
2024-05-17	$43.50	$43.80	$43.50	$43.54	$43.54	11,238
2024-05-16	$43.87	$43.87	$43.38	$43.38	$43.38	776
2024-05-15	$43.28	$43.28	$43.04	$43.04	$43.04	4,396
2024-05-14	$43.04	$43.04	$43.04	$43.04	$43.04	24
2024-05-13	$43.04	$43.04	$43.04	$43.04	$43.04	219
2024-05-10	$42.66	$42.86	$42.66	$42.86	$42.86	26,214
2024-05-09	$41.53	$42.30	$41.53	$41.83	$41.83	99,245
2024-05-08	$41.56	$41.56	$41.56	$41.56	$41.56	100
2024-05-07	$43.42	$43.42	$43.42	$43.42	$43.42	92
2024-05-06	$43.42	$43.42	$43.42	$43.42	$43.42	5
2024-05-03	$43.42	$43.42	$43.42	$43.42	$41.51	180
2024-05-02	$42.86	$42.86	$42.86	$42.86	$40.98	191
2024-05-01	$41.63	$41.63	$41.63	$41.63	$39.80	58
2024-04-30	$41.63	$41.63	$41.63	$41.63	$39.80	0
2024-04-29	$41.63	$41.63	$41.63	$41.63	$39.80	34,107
2024-04-26	$41.64	$41.64	$41.64	$41.64	$41.64	1
2024-04-25	$41.64	$41.64	$41.64	$41.64	$41.64	4
2024-04-24	$41.64	$41.64	$41.64	$41.64	$41.64	139
2024-04-23	$41.64	$41.64	$41.64	$41.64	$41.64	274
2024-04-22	$41.05	$41.05	$41.05	$41.05	$41.05	974
2024-04-19	$40.89	$40.89	$40.89	$40.89	$40.89	1,018
2024-04-18	$40.98	$40.98	$40.89	$40.89	$40.89	25,169
2024-04-17	$41.02	$41.02	$41.02	$41.02	$41.02	13,918
2024-04-16	$40.63	$41.02	$40.63	$41.02	$41.02	866
2024-04-15	$41.84	$41.84	$41.84	$41.84	$41.84	370
2024-04-12	$41.67	$41.67	$41.25	$41.25	$41.25	426
2024-04-11	$42.00	$42.00	$42.00	$42.00	$42.00	15,571
2024-04-10	$41.77	$41.86	$41.59	$41.59	$41.59	1,747
2024-04-09	$42.70	$42.70	$42.62	$42.62	$42.62	2,687
2024-04-08	$42.87	$42.93	$42.87	$42.93	$42.93	1,076
2024-04-05	$42.33	$43.05	$42.33	$42.49	$42.49	23,695
2024-04-04	$43.38	$43.38	$43.38	$43.38	$43.38	1,516
2024-04-03	$42.37	$42.37	$42.37	$42.37	$42.37	263
2024-04-02	$43.33	$43.33	$43.33	$43.33	$43.33	722
2024-04-01	$42.05	$43.33	$42.05	$43.33	$43.33	722
2024-03-28	$43.39	$43.39	$42.98	$43.12	$43.12	3,913
2024-03-27	$43.44	$43.44	$43.44	$43.44	$43.44	28
2024-03-26	$43.62	$43.72	$43.44	$43.44	$43.44	3,311
2024-03-25	$42.93	$43.00	$42.93	$43.00	$43.00	827
2024-03-22	$42.97	$42.97	$42.97	$42.97	$42.97	381
2024-03-21	$42.08	$42.08	$42.08	$42.08	$42.08	1,098
2024-03-20	$42.11	$42.11	$42.11	$42.11	$42.11	93
2024-03-19	$42.11	$42.11	$42.11	$42.11	$42.11	1,500
2024-03-18	$41.78	$41.78	$41.78	$41.78	$41.78	1,157
2024-03-15	$42.33	$43.21	$42.33	$43.21	$43.21	1,508
2024-03-14	$42.10	$42.11	$42.02	$42.03	$42.03	10,269
2024-03-13	$42.61	$42.61	$42.61	$42.61	$42.61	1,421
2024-03-12	$42.05	$42.61	$42.05	$42.24	$42.24	2,142
2024-03-11	$41.89	$42.24	$41.89	$42.24	$42.24	2,142
2024-03-08	$43.13	$43.13	$43.13	$43.13	$43.13	4,939
2024-03-07	$43.10	$43.25	$43.10	$43.13	$43.13	2,875
2024-03-06	$42.20	$42.30	$42.20	$42.30	$42.30	2,128
2024-03-05	$45.08	$45.08	$45.08	$45.08	$45.08	147
2024-03-04	$45.87	$46.36	$45.87	$46.36	$46.36	689
2024-03-01	$46.23	$46.23	$46.23	$46.23	$46.23	0
2024-02-29	$46.23	$46.23	$46.23	$46.23	$46.23	113
2024-02-28	$46.31	$47.05	$46.31	$47.05	$47.05	795
2024-02-27	$46.68	$46.68	$46.68	$46.68	$46.68	1,518
2024-02-26	$46.56	$46.68	$46.56	$46.68	$46.68	7,867
2024-02-23	$45.76	$45.76	$45.76	$45.76	$45.76	2
2024-02-22	$45.76	$45.76	$45.76	$45.76	$45.76	3
2024-02-21	$45.76	$45.76	$45.76	$45.76	$45.76	93
2024-02-20	$45.76	$45.76	$45.76	$45.76	$45.76	0
2024-02-16	$45.76	$45.76	$45.76	$45.76	$45.76	303
2024-02-15	$45.56	$45.56	$45.56	$45.56	$45.56	345
2024-02-14	$45.38	$45.78	$44.72	$45.78	$45.78	612
2024-02-13	$44.89	$44.89	$44.89	$44.89	$44.89	341
2024-02-12	$46.04	$46.04	$46.04	$46.04	$46.04	123
2024-02-09	$45.10	$45.10	$45.10	$45.10	$45.10	177
2024-02-08	$45.72	$45.72	$45.72	$45.72	$45.72	23
2024-02-07	$45.72	$45.72	$45.72	$45.72	$45.72	361
2024-02-06	$46.99	$47.00	$46.41	$46.91	$46.91	600
2024-02-05	$47.51	$47.51	$46.98	$46.98	$46.98	605
2024-02-02	$48.02	$48.02	$48.02	$48.02	$48.02	50
2024-02-01	$48.02	$48.02	$48.02	$48.02	$48.02	451
2024-01-31	$48.26	$48.26	$48.26	$48.26	$48.26	1,050
2024-01-30	$48.70	$48.70	$48.70	$48.70	$48.70	274
2024-01-29	$47.85	$47.85	$47.85	$47.85	$47.85	572
2024-01-26	$49.90	$49.90	$48.60	$49.29	$49.29	2,718
2024-01-25	$48.66	$48.66	$48.47	$48.47	$48.47	1,700
2024-01-24	$49.07	$49.07	$49.07	$49.07	$49.07	385
2024-01-23	$48.17	$48.17	$48.17	$48.17	$48.17	400
2024-01-22	$48.78	$48.78	$47.57	$48.24	$48.24	655
2024-01-19	$47.31	$47.31	$47.31	$47.31	$47.31	227
2024-01-18	$47.63	$47.90	$47.63	$47.90	$47.90	1,120
2024-01-17	$47.36	$47.36	$47.36	$47.36	$47.36	3,995
2024-01-16	$48.31	$48.39	$48.31	$48.39	$48.39	831
2024-01-12	$49.52	$49.52	$49.52	$49.52	$49.52	47
2024-01-11	$49.13	$49.52	$48.26	$49.52	$49.52	1,000
2024-01-10	$48.65	$48.65	$48.65	$48.65	$48.65	869
2024-01-09	$48.90	$48.96	$48.90	$48.96	$48.96	610
2024-01-08	$49.26	$49.26	$48.57	$48.66	$48.66	26,529
2024-01-05	$48.45	$48.59	$48.45	$48.59	$48.59	4,553
2024-01-04	$47.67	$47.67	$47.67	$47.67	$47.67	377
2024-01-03	$48.46	$48.46	$48.46	$48.46	$48.46	2,327
2024-01-02	$49.22	$49.56	$49.22	$49.56	$49.56	2,957
2023-12-29	$50.09	$50.09	$50.09	$50.09	$50.09	233
2023-12-28	$50.16	$50.16	$48.93	$48.93	$48.93	13,408
2023-12-27	$50.29	$50.38	$50.29	$50.38	$50.38	5,515
2023-12-26	$49.91	$49.91	$49.84	$49.84	$49.84	431
2023-12-22	$49.50	$49.50	$49.50	$49.50	$49.50	14
2023-12-21	$49.50	$49.50	$49.50	$49.50	$49.50	1,018
2023-12-20	$49.13	$49.18	$49.13	$49.18	$49.18	3,981
2023-12-19	$50.00	$50.00	$50.00	$50.00	$50.00	472
2023-12-18	$50.47	$50.47	$50.47	$50.47	$50.47	8,525
2023-12-15	$50.47	$50.47	$50.47	$50.47	$50.47	1,015
2023-12-14	$50.13	$50.13	$50.13	$50.13	$50.13	6,585
2023-12-13	$49.99	$50.00	$49.99	$50.00	$50.00	6,852
2023-12-12	$49.30	$49.30	$49.30	$49.30	$49.30	5,129
2023-12-11	$49.30	$49.30	$49.30	$49.30	$49.30	109
2023-12-08	$49.30	$49.30	$49.30	$49.30	$49.30	400
2023-12-07	$48.83	$48.83	$48.31	$48.31	$48.31	7,130
2023-12-06	$48.15	$48.15	$47.87	$47.87	$47.87	4,821
2023-12-05	$48.00	$48.00	$48.00	$48.00	$48.00	20,848
2023-12-04	$47.90	$47.90	$47.90	$47.90	$47.90	7,077
2023-12-01	$47.70	$48.00	$47.70	$48.00	$48.00	1,275
2023-11-30	$47.00	$47.00	$47.00	$47.00	$47.00	68
2023-11-29	$47.00	$47.00	$47.00	$47.00	$47.00	6,174
2023-11-28	$45.93	$46.82	$45.93	$46.80	$46.80	1,099
2023-11-27	$45.13	$45.13	$45.13	$45.13	$45.13	780
2023-11-24	$45.61	$45.61	$45.61	$45.61	$45.61	1,285
2023-11-22	$44.76	$44.90	$44.76	$44.90	$44.90	869
2023-11-21	$44.55	$44.55	$44.55	$44.55	$44.55	101
2023-11-20	$44.26	$44.26	$44.26	$44.26	$44.26	59
2023-11-17	$44.26	$44.26	$44.26	$44.26	$44.26	7
2023-11-16	$44.26	$44.26	$44.26	$44.26	$44.26	1,026
2023-11-15	$43.79	$43.79	$43.79	$43.79	$43.79	313
2023-11-14	$43.34	$43.95	$43.34	$43.43	$43.43	3,716
2023-11-13	$41.98	$42.10	$41.85	$42.10	$42.10	1,677
2023-11-10	$41.84	$41.84	$41.84	$41.84	$41.84	18
2023-11-09	$41.84	$41.84	$41.84	$41.84	$41.84	3,662
2023-11-08	$40.84	$40.91	$40.75	$40.75	$40.75	3,757
2023-11-07	$39.47	$39.47	$39.47	$39.47	$39.47	803
2023-11-06	$40.06	$40.06	$40.06	$40.06	$40.06	194
2023-11-03	$40.75	$40.83	$40.75	$40.83	$40.83	664
2023-11-02	$39.28	$39.28	$39.28	$39.28	$39.28	150
2023-11-01	$39.06	$39.06	$39.06	$39.06	$39.06	1,464
2023-10-31	$39.03	$39.03	$39.03	$39.03	$39.03	0
2023-10-30	$39.03	$39.03	$39.03	$39.03	$39.03	11
2023-10-27	$39.03	$39.03	$39.03	$39.03	$39.03	6,111
2023-10-26	$38.17	$38.17	$38.17	$38.17	$38.17	12,675
2023-10-25	$39.80	$39.80	$39.80	$39.80	$39.80	0
2023-10-24	$39.80	$39.80	$39.80	$39.80	$39.80	0
2023-10-23	$39.80	$39.80	$39.80	$39.80	$39.80	9
2023-10-20	$39.80	$39.80	$39.80	$39.80	$39.80	1,057
2023-10-19	$40.57	$40.57	$40.57	$40.57	$40.57	95
2023-10-18	$40.57	$40.57	$40.57	$40.57	$40.57	5
2023-10-17	$40.57	$40.57	$40.57	$40.57	$40.57	117
2023-10-16	$40.57	$40.57	$40.57	$40.57	$40.57	91
2023-10-13	$40.57	$40.57	$40.57	$40.57	$40.57	434
2023-10-12	$41.20	$41.40	$41.18	$41.40	$41.40	6,386
2023-10-11	$41.35	$41.35	$41.35	$41.35	$41.35	63
2023-10-10	$41.07	$41.35	$41.07	$41.35	$41.35	1,100
2023-10-09	$40.70	$40.70	$40.70	$40.70	$40.70	226
2023-10-06	$40.70	$40.70	$40.70	$40.70	$40.70	16,163
2023-10-05	$40.37	$40.37	$40.37	$40.37	$40.37	199
2023-10-04	$39.79	$39.87	$39.79	$39.87	$39.87	973
2023-10-03	$39.57	$39.57	$39.57	$39.57	$39.57	1,326
2023-10-02	$39.71	$39.71	$39.71	$39.71	$39.71	18
2023-09-29	$39.71	$39.71	$39.71	$39.71	$39.71	12
2023-09-28	$39.71	$39.71	$39.71	$39.71	$39.71	6
2023-09-27	$39.71	$39.71	$39.71	$39.71	$39.71	1,969
2023-09-26	$41.33	$41.33	$41.33	$41.33	$41.33	118
2023-09-25	$41.00	$41.33	$41.00	$41.33	$41.33	5,588
2023-09-22	$41.89	$41.89	$41.89	$41.89	$41.89	10
2023-09-21	$41.89	$41.89	$41.89	$41.89	$41.89	244
2023-09-20	$42.59	$42.59	$42.59	$42.59	$42.59	10,140
2023-09-19	$44.36	$44.36	$44.36	$44.36	$44.36	23
2023-09-18	$44.36	$44.36	$44.36	$44.36	$44.36	2,051
2023-09-15	$44.07	$44.07	$44.07	$44.07	$44.07	2
2023-09-14	$44.07	$44.07	$44.07	$44.07	$44.07	52
2023-09-13	$44.07	$44.07	$44.07	$44.07	$44.07	78
2023-09-12	$44.26	$44.26	$44.07	$44.07	$44.07	1,007
2023-09-11	$44.50	$44.50	$44.50	$44.50	$44.50	891
2023-09-08	$44.27	$44.27	$44.27	$44.27	$44.27	1,041
2023-09-07	$43.93	$43.93	$43.93	$43.93	$43.93	300
2023-09-06	$46.76	$46.76	$46.76	$46.76	$46.76	20
2023-09-05	$46.76	$46.76	$46.76	$46.76	$46.76	10,145
2023-09-01	$47.00	$47.00	$46.50	$46.76	$46.76	1,347
2023-08-31	$46.60	$46.60	$46.60	$46.60	$46.60	714
2023-08-30	$46.95	$46.95	$46.95	$46.95	$46.95	1,686
2023-08-29	$46.43	$46.43	$46.43	$46.43	$46.43	351
2023-08-28	$46.13	$46.13	$46.13	$46.13	$46.13	4,513
2023-08-25	$45.50	$45.50	$45.50	$45.50	$45.50	0
2023-08-24	$45.50	$45.50	$45.50	$45.50	$45.50	387
2023-08-23	$46.83	$46.83	$46.83	$46.83	$46.83	312
2023-08-22	$46.67	$46.83	$46.67	$46.83	$46.83	447
2023-08-21	$47.00	$47.02	$46.43	$46.43	$46.43	2,340
2023-08-18	$46.55	$46.68	$46.32	$46.42	$46.42	1,236
2023-08-17	$47.35	$47.75	$46.81	$47.75	$47.75	1,152
2023-08-16	$47.75	$47.80	$47.75	$47.80	$47.80	556
2023-08-15	$47.68	$47.68	$47.68	$47.68	$47.68	240
2023-08-14	$47.84	$47.84	$47.68	$47.68	$47.68	335
2023-08-11	$49.16	$49.16	$49.16	$49.16	$49.16	0
2023-08-10	$48.62	$49.16	$48.62	$49.16	$49.16	725
2023-08-09	$48.00	$48.00	$48.00	$48.00	$48.00	128
2023-08-08	$47.95	$47.95	$47.95	$47.95	$47.95	200
2023-08-07	$48.57	$48.57	$48.57	$48.57	$48.57	5
2023-08-04	$48.74	$48.74	$48.57	$48.57	$48.57	398
2023-08-03	$48.30	$48.30	$48.30	$48.30	$48.30	255
2023-08-02	$49.49	$49.49	$49.49	$49.49	$49.49	17
2023-08-01	$51.20	$51.20	$49.04	$49.49	$49.49	864
2023-07-31	$51.28	$51.48	$51.28	$51.48	$51.48	546
2023-07-28	$51.70	$51.70	$51.40	$51.40	$51.40	896
2023-07-27	$51.47	$51.60	$51.21	$51.21	$51.21	2,219
2023-07-26	$50.25	$50.50	$50.25	$50.50	$50.50	1,538
2023-07-25	$50.40	$50.40	$50.40	$50.40	$50.40	867
2023-07-24	$51.35	$51.35	$51.35	$51.35	$51.35	2,543
2023-07-21	$51.25	$51.25	$51.23	$51.25	$51.25	2,180
2023-07-20	$51.74	$51.74	$51.74	$51.74	$51.74	1,000
2023-07-19	$51.15	$51.15	$51.15	$51.15	$51.15	20
2023-07-18	$51.40	$51.40	$51.15	$51.15	$51.15	382
2023-07-17	$51.35	$51.35	$51.35	$51.35	$51.35	5,125
2023-07-14	$51.55	$51.55	$51.55	$51.55	$51.55	101
2023-07-13	$51.34	$51.55	$51.29	$51.55	$51.55	1,031
2023-07-12	$50.04	$50.10	$50.04	$50.10	$50.10	1,315
2023-07-11	$49.00	$49.00	$49.00	$49.00	$49.00	118
2023-07-10	$48.18	$48.75	$48.18	$48.75	$48.75	1,021
2023-07-07	$48.22	$48.22	$48.22	$48.22	$48.22	1,944
2023-07-06	$48.61	$48.61	$48.61	$48.61	$48.61	0
2023-07-05	$48.61	$48.61	$48.61	$48.61	$48.61	0
2023-07-03	$48.61	$48.61	$48.61	$48.61	$48.61	29
2023-06-30	$48.61	$48.61	$48.61	$48.61	$48.61	115
2023-06-29	$48.29	$48.29	$48.08	$48.08	$48.08	491
2023-06-28	$48.25	$48.25	$47.91	$47.91	$47.91	1,208
2023-06-27	$47.40	$47.67	$47.40	$47.67	$47.67	365
2023-06-26	$47.39	$47.39	$47.39	$47.39	$47.39	95
2023-06-23	$47.39	$47.39	$47.39	$47.39	$47.39	15
2023-06-22	$47.45	$47.51	$47.39	$47.39	$47.39	1,573
2023-06-21	$46.88	$46.88	$46.86	$46.86	$46.86	7,454
2023-06-20	$48.45	$48.45	$47.74	$47.80	$47.80	6,820
2023-06-16	$48.10	$48.10	$48.10	$48.10	$48.10	8
2023-06-15	$48.10	$48.10	$48.10	$48.10	$48.10	100
2023-06-14	$47.00	$47.00	$47.00	$47.00	$47.00	549
2023-06-13	$46.14	$46.14	$46.02	$46.02	$46.02	487
2023-06-12	$45.48	$45.48	$45.48	$45.48	$45.48	920
2023-06-09	$45.48	$45.48	$45.48	$45.48	$45.48	23
2023-06-08	$45.48	$45.48	$45.48	$45.48	$45.48	100
2023-06-07	$45.08	$45.08	$45.08	$45.08	$45.08	1,313
2023-06-06	$46.20	$46.20	$46.20	$46.20	$46.20	0
2023-06-05	$46.20	$46.20	$46.20	$46.20	$46.20	86
2023-06-02	$46.20	$46.20	$46.20	$46.20	$46.20	395
2023-06-01	$45.00	$45.00	$45.00	$45.00	$45.00	52
2023-05-31	$45.39	$45.39	$45.00	$45.00	$45.00	875
2023-05-30	$45.57	$45.57	$45.57	$45.57	$45.57	119
2023-05-26	$44.85	$44.85	$44.85	$44.85	$44.85	159
2023-05-25	$44.40	$44.40	$44.40	$44.40	$44.40	8,910
2023-05-24	$44.40	$44.40	$44.40	$44.40	$44.40	345
2023-05-23	$45.51	$45.51	$45.51	$45.51	$45.51	164
2023-05-22	$45.78	$45.78	$45.78	$45.78	$45.78	80
2023-05-19	$45.78	$45.78	$45.78	$45.78	$45.78	200
2023-05-18	$45.01	$45.01	$44.54	$44.54	$44.54	1,323
2023-05-17	$44.00	$44.00	$44.00	$44.00	$44.00	2,500
2023-05-16	$44.00	$44.00	$44.00	$44.00	$44.00	7,516
2023-05-15	$44.65	$44.65	$44.65	$44.65	$44.65	271
2023-05-12	$44.86	$44.86	$44.86	$44.86	$44.86	1,393
2023-05-11	$44.91	$44.91	$44.91	$44.91	$44.91	249
2023-05-10	$46.23	$46.23	$46.23	$46.23	$46.23	0
2023-05-09	$45.61	$46.23	$45.61	$46.23	$46.23	1,855
2023-05-08	$45.88	$45.88	$45.88	$45.88	$45.88	50
2023-05-05	$45.88	$45.88	$45.88	$45.88	$45.88	141
2023-05-04	$47.58	$47.58	$47.58	$47.58	$45.56	142
2023-05-03	$47.57	$47.57	$47.57	$47.57	$45.55	469
2023-05-02	$47.57	$47.57	$47.57	$47.57	$45.55	13,323
2023-05-01	$47.57	$47.57	$47.57	$47.57	$45.55	181
2023-04-28	$47.57	$47.57	$47.57	$47.57	$45.55	0
2023-04-27	$47.30	$47.57	$47.30	$47.57	$45.55	574
2023-04-26	$46.87	$46.87	$46.87	$46.87	$44.88	0
2023-04-25	$46.61	$46.87	$46.61	$46.87	$44.88	6,282
2023-04-24	$47.59	$47.59	$47.59	$47.59	$45.57	121
2023-04-21	$47.59	$47.59	$47.59	$47.59	$45.57	428
2023-04-20	$47.83	$47.83	$47.70	$47.70	$45.67	3,185
2023-04-19	$47.60	$47.60	$47.60	$47.60	$45.58	193
2023-04-18	$47.71	$47.71	$47.71	$47.71	$45.68	6,475
2023-04-17	$47.21	$47.21	$46.92	$46.92	$44.92	1,743
2023-04-14	$47.57	$47.57	$47.57	$47.57	$45.55	14
2023-04-13	$47.31	$47.57	$47.31	$47.57	$45.55	397
2023-04-12	$47.20	$47.20	$47.20	$47.20	$45.19	2,063
2023-04-11	$45.90	$46.20	$45.90	$46.20	$44.24	3,580
2023-04-10	$45.40	$45.63	$45.40	$45.63	$43.69	1,277
2023-04-06	$45.59	$45.59	$45.59	$45.59	$43.65	734
2023-04-05	$46.61	$46.61	$46.61	$46.61	$44.63	53
2023-04-04	$46.47	$46.61	$46.47	$46.61	$44.63	850
2023-04-03	$46.24	$46.24	$46.24	$46.24	$44.27	1,159
2023-03-31	$46.39	$46.39	$46.39	$46.39	$46.39	165
2023-03-30	$46.69	$46.69	$46.39	$46.39	$46.39	526
2023-03-29	$44.77	$44.77	$44.77	$44.77	$44.77	90
2023-03-28	$44.77	$44.77	$44.77	$44.77	$44.77	191
2023-03-27	$44.72	$44.72	$44.72	$44.72	$44.72	61
2023-03-24	$44.72	$44.72	$44.72	$44.72	$44.72	1,589
2023-03-23	$46.27	$46.27	$45.52	$45.52	$45.52	3,081
2023-03-22	$43.81	$43.81	$43.81	$43.81	$43.81	10
2023-03-21	$43.81	$43.81	$43.81	$43.81	$43.81	0
2023-03-20	$43.90	$44.30	$43.81	$43.81	$43.81	6,917
2023-03-17	$42.40	$42.40	$42.40	$42.40	$42.40	0
2023-03-16	$42.70	$42.94	$42.40	$42.40	$42.40	1,090
2023-03-15	$42.13	$42.13	$42.08	$42.08	$42.08	4,754
2023-03-14	$44.02	$44.25	$43.71	$43.71	$43.71	4,986
2023-03-13	$43.50	$43.50	$43.50	$43.50	$43.50	2,294
2023-03-10	$43.64	$43.64	$43.55	$43.55	$43.55	347
2023-03-09	$43.80	$43.80	$43.60	$43.60	$43.60	783
2023-03-08	$43.61	$43.61	$43.61	$43.61	$43.61	105
2023-03-07	$43.49	$43.61	$43.49	$43.61	$43.61	327
2023-03-06	$42.67	$42.67	$42.67	$42.67	$42.67	38
2023-03-03	$42.67	$42.67	$42.67	$42.67	$42.67	37
2023-03-02	$42.67	$42.67	$42.67	$42.67	$42.67	1,830
2023-03-01	$43.12	$43.12	$43.04	$43.04	$43.04	1,109
2023-02-28	$42.27	$42.27	$42.27	$42.27	$42.27	84
2023-02-27	$42.27	$42.27	$42.27	$42.27	$42.27	2,429
2023-02-24	$42.66	$42.66	$42.27	$42.27	$42.27	546
2023-02-23	$44.22	$44.22	$44.22	$44.22	$44.22	0
2023-02-22	$44.22	$44.22	$44.22	$44.22	$44.22	32
2023-02-21	$44.22	$44.22	$44.22	$44.22	$44.22	4
2023-02-17	$44.22	$44.22	$44.22	$44.22	$44.22	111
2023-02-16	$44.22	$44.22	$44.22	$44.22	$44.22	156
2023-02-15	$43.69	$43.69	$43.69	$43.69	$43.69	138
2023-02-14	$43.69	$43.69	$43.69	$43.69	$43.69	186
2023-02-13	$44.11	$44.11	$44.11	$44.11	$44.11	306
2023-02-10	$44.04	$44.20	$44.04	$44.20	$44.20	305
2023-02-09	$46.25	$46.25	$46.25	$46.25	$46.25	12
2023-02-08	$46.25	$46.25	$46.25	$46.25	$46.25	1,050
2023-02-07	$46.25	$46.25	$46.25	$46.25	$46.25	197
2023-02-06	$46.25	$46.25	$46.25	$46.25	$46.25	114
2023-02-03	$46.40	$46.40	$46.25	$46.25	$46.25	5,118
2023-02-02	$46.75	$46.75	$46.65	$46.65	$46.65	905
2023-02-01	$43.84	$44.01	$43.82	$44.01	$44.01	28,510
2023-01-31	$42.15	$42.68	$42.15	$42.68	$42.68	1,629
2023-01-30	$43.12	$43.12	$43.12	$43.12	$43.12	145
2023-01-27	$42.90	$42.90	$42.90	$42.90	$42.90	0
2023-01-26	$42.90	$42.90	$42.90	$42.90	$42.90	201
2023-01-25	$43.29	$43.40	$43.29	$43.40	$43.40	973
2023-01-24	$43.90	$43.92	$43.31	$43.92	$43.92	4,915
2023-01-23	$43.38	$43.95	$43.38	$43.95	$43.95	5,600
2023-01-20	$43.15	$43.68	$43.15	$43.68	$43.68	14,148
2023-01-19	$42.87	$42.87	$42.87	$42.87	$42.87	140
2023-01-18	$43.15	$43.15	$43.15	$43.15	$43.15	337
2023-01-17	$43.42	$43.42	$43.15	$43.15	$43.15	507
2023-01-13	$41.57	$41.57	$41.57	$41.57	$41.57	10
2023-01-12	$40.80	$41.57	$40.80	$41.57	$41.57	1,130
2023-01-11	$40.11	$40.11	$40.11	$40.11	$40.11	405
2023-01-10	$40.47	$40.47	$40.47	$40.47	$40.47	161
2023-01-09	$40.61	$40.61	$40.61	$40.61	$40.61	1,523
2023-01-06	$39.50	$39.50	$39.30	$39.30	$39.30	371
2023-01-05	$38.87	$38.87	$38.84	$38.84	$38.84	488
2023-01-04	$38.13	$38.13	$38.13	$38.13	$38.13	232
2023-01-03	$38.46	$38.56	$38.13	$38.13	$38.13	3,308
2022-12-30	$37.78	$37.78	$37.53	$37.55	$37.55	1,210
2022-12-29	$37.43	$37.43	$37.43	$37.43	$37.43	63
2022-12-28	$36.93	$37.71	$36.93	$37.43	$37.43	12,851
2022-12-27	$37.44	$37.46	$37.44	$37.46	$37.46	1,043
2022-12-23	$36.90	$36.90	$36.90	$36.90	$36.90	277
2022-12-22	$36.69	$36.82	$36.56	$36.56	$36.56	704
2022-12-21	$37.55	$37.94	$37.55	$37.94	$37.94	1,860
2022-12-20	$36.81	$36.96	$36.76	$36.76	$36.76	38,173
2022-12-19	$37.08	$37.08	$36.66	$36.66	$36.66	2,273
2022-12-16	$38.44	$38.44	$38.44	$38.44	$38.44	40,122
2022-12-15	$38.44	$38.44	$38.44	$38.44	$38.44	15,048
2022-12-14	$40.89	$40.89	$40.89	$40.89	$40.89	1,319
2022-12-13	$41.66	$42.14	$40.89	$40.89	$40.89	1,035
2022-12-12	$39.63	$39.80	$39.59	$39.59	$39.59	1,625
2022-12-09	$39.90	$40.34	$39.80	$39.80	$39.80	1,235
2022-12-08	$40.09	$40.46	$39.55	$39.55	$39.55	622
2022-12-07	$40.04	$40.04	$39.66	$39.70	$39.70	1,100
2022-12-06	$40.26	$40.26	$40.26	$40.26	$40.26	655
2022-12-05	$40.65	$40.65	$40.00	$40.00	$40.00	417
2022-12-02	$40.27	$41.54	$40.27	$41.54	$41.54	1,380
2022-12-01	$39.19	$39.19	$39.19	$39.19	$39.19	92
2022-11-30	$39.19	$39.19	$39.19	$39.19	$39.19	56
2022-11-29	$39.39	$39.39	$39.19	$39.19	$39.19	1,177
2022-11-28	$39.81	$40.12	$39.22	$39.22	$39.22	1,020
2022-11-25	$39.54	$39.54	$39.54	$39.54	$39.54	902
2022-11-23	$39.10	$39.10	$39.10	$39.10	$39.10	445
2022-11-22	$39.74	$39.74	$39.74	$39.74	$39.74	226
2022-11-21	$39.35	$39.35	$39.25	$39.25	$39.25	415
2022-11-18	$39.62	$39.62	$39.56	$39.56	$39.56	8,180
2022-11-17	$40.34	$40.34	$40.34	$40.34	$40.34	2
2022-11-16	$39.34	$40.34	$39.34	$40.34	$40.34	1,387
2022-11-15	$40.32	$40.32	$40.05	$40.05	$40.05	2,276
2022-11-14	$40.00	$40.99	$40.00	$40.25	$40.25	67,899
2022-11-11	$40.35	$40.35	$40.35	$40.35	$40.35	229
2022-11-10	$37.60	$38.80	$37.05	$38.80	$38.80	5,115
2022-11-09	$35.19	$35.19	$35.19	$35.19	$35.19	700
2022-11-08	$35.67	$36.44	$35.67	$36.31	$36.31	11,235
2022-11-07	$35.43	$36.11	$35.43	$35.78	$35.78	1,652
2022-11-04	$35.09	$35.09	$35.09	$35.09	$35.09	193
2022-11-03	$33.58	$33.72	$33.58	$33.72	$33.72	1,379
2022-11-02	$34.39	$35.03	$34.39	$35.03	$35.03	385
2022-11-01	$36.42	$36.42	$34.98	$34.98	$34.98	302
2022-10-31	$35.50	$35.95	$35.50	$35.95	$35.95	2,359
2022-10-28	$36.45	$36.45	$35.56	$36.27	$36.27	43,163
2022-10-27	$36.90	$36.90	$36.90	$36.90	$36.90	2,186
2022-10-26	$36.50	$36.50	$36.50	$36.50	$36.50	320
2022-10-25	$34.88	$35.70	$34.88	$35.70	$35.70	2,627
2022-10-24	$34.68	$34.84	$34.68	$34.84	$34.84	1,235
2022-10-21	$33.24	$34.06	$33.20	$34.06	$34.06	1,289
2022-10-20	$34.06	$34.06	$34.06	$34.06	$34.06	248
2022-10-19	$33.95	$34.06	$33.95	$34.06	$34.06	969
2022-10-18	$32.52	$32.52	$32.52	$32.52	$32.52	10,450
2022-10-17	$33.09	$33.58	$32.52	$32.52	$32.52	37,673
2022-10-14	$32.65	$32.65	$31.75	$31.75	$31.75	1,646
2022-10-13	$30.77	$32.29	$30.55	$30.55	$30.55	5,906
2022-10-12	$30.76	$30.76	$30.76	$30.76	$30.76	13,885
2022-10-11	$30.90	$32.19	$30.90	$32.19	$32.19	250
2022-10-10	$31.15	$31.95	$31.15	$31.95	$31.95	3,272
2022-10-07	$30.59	$30.59	$29.50	$29.50	$29.50	2,108
2022-10-06	$31.53	$31.87	$30.81	$31.87	$31.87	10,703
2022-10-05	$31.10	$31.95	$31.10	$31.95	$31.95	442
2022-10-04	$31.23	$31.23	$31.23	$31.23	$31.23	255
2022-10-03	$30.79	$30.80	$30.79	$30.80	$30.80	1,828
2022-09-30	$29.26	$30.79	$29.26	$30.79	$30.79	406
2022-09-29	$28.91	$30.24	$28.91	$30.24	$30.24	785
2022-09-28	$30.15	$30.30	$29.92	$30.30	$30.30	5,519
2022-09-27	$30.21	$30.21	$30.21	$30.21	$30.21	2,524
2022-09-26	$29.22	$29.26	$29.22	$29.26	$29.26	6,156
2022-09-23	$29.89	$30.66	$28.56	$28.56	$28.56	7,815
2022-09-22	$30.65	$32.36	$30.16	$32.36	$32.36	6,589
2022-09-21	$32.81	$32.81	$31.67	$31.67	$31.67	2,134
2022-09-20	$33.96	$33.96	$33.96	$33.96	$33.96	375
2022-09-19	$33.94	$34.06	$31.96	$34.06	$34.06	1,691
2022-09-16	$34.20	$34.86	$34.20	$34.86	$34.86	857
2022-09-15	$36.81	$36.81	$36.69	$36.69	$36.69	384
2022-09-14	$36.30	$36.30	$36.30	$36.30	$36.30	830
2022-09-13	$36.46	$36.46	$36.46	$36.46	$36.46	55
2022-09-12	$36.46	$36.46	$36.46	$36.46	$36.46	3,538
2022-09-09	$37.41	$37.41	$37.41	$37.41	$37.41	632
2022-09-08	$34.55	$34.71	$34.55	$34.71	$34.71	13,237
2022-09-07	$34.36	$34.36	$34.36	$34.36	$34.36	735
2022-09-06	$34.40	$35.34	$34.40	$35.34	$35.34	55,914
2022-09-02	$36.59	$36.59	$36.59	$36.59	$36.59	4,910
2022-09-01	$36.59	$36.59	$36.59	$36.59	$36.59	1,578
2022-08-31	$36.59	$36.59	$36.59	$36.59	$36.59	15,093
2022-08-30	$36.93	$36.93	$35.81	$35.81	$35.81	18,434
2022-08-29	$37.52	$37.52	$37.52	$37.52	$37.52	261
2022-08-26	$37.00	$37.00	$37.00	$37.00	$37.00	1,100
2022-08-25	$37.05	$37.05	$37.05	$37.05	$37.05	66
2022-08-24	$37.27	$37.30	$36.98	$37.05	$37.05	34,998
2022-08-23	$37.55	$37.55	$37.55	$37.55	$37.55	71
2022-08-22	$37.91	$37.91	$37.55	$37.55	$37.55	5,530
2022-08-19	$39.75	$39.75	$39.56	$39.56	$39.56	827
2022-08-18	$40.56	$40.56	$40.56	$40.56	$40.56	1,451
2022-08-17	$40.56	$40.56	$40.56	$40.56	$40.56	10
2022-08-16	$40.56	$40.56	$40.56	$40.56	$40.56	2,535
2022-08-15	$41.82	$41.82	$41.82	$41.82	$41.82	4
2022-08-12	$41.82	$41.82	$41.82	$41.82	$41.82	376
2022-08-11	$42.55	$42.55	$42.55	$42.55	$42.55	212
2022-08-10	$41.60	$41.60	$41.60	$41.60	$41.60	93
2022-08-09	$41.56	$41.60	$41.56	$41.60	$41.60	30,620
2022-08-08	$42.20	$42.20	$42.20	$42.20	$42.20	3,144
2022-08-05	$42.80	$42.95	$42.80	$42.95	$42.95	18,518
2022-08-04	$40.65	$40.65	$40.65	$40.65	$40.65	416
2022-08-03	$39.82	$39.82	$39.36	$39.36	$39.36	1,334
2022-08-02	$39.91	$39.91	$39.12	$39.12	$39.12	797
2022-08-01	$40.67	$40.67	$40.67	$40.67	$40.67	299
2022-07-29	$39.30	$39.90	$39.30	$39.90	$39.90	15,691
2022-07-28	$38.04	$38.41	$38.04	$38.41	$38.41	346
2022-07-27	$38.77	$38.77	$38.75	$38.75	$38.75	511
2022-07-26	$37.06	$37.06	$37.06	$37.06	$37.06	11,194
2022-07-25	$39.09	$39.09	$39.09	$39.09	$39.09	416
2022-07-22	$38.83	$38.83	$38.83	$38.83	$38.83	0
2022-07-21	$38.83	$38.83	$38.83	$38.83	$38.83	77
2022-07-20	$37.65	$39.74	$37.65	$38.83	$38.83	25,879
2022-07-19	$36.34	$36.34	$36.34	$36.34	$36.34	23
2022-07-18	$37.69	$37.69	$36.34	$36.34	$36.34	10,987
2022-07-15	$35.84	$35.84	$35.84	$35.84	$35.84	1,473
2022-07-14	$35.42	$35.84	$35.37	$35.84	$35.84	1,450
2022-07-13	$36.43	$36.43	$36.43	$36.43	$36.43	0
2022-07-12	$36.00	$36.43	$36.00	$36.43	$36.43	12,054
2022-07-11	$35.89	$35.89	$35.89	$35.89	$35.89	144
2022-07-08	$36.88	$36.88	$36.70	$36.70	$36.70	7,499
2022-07-07	$37.00	$37.12	$37.00	$37.02	$37.02	1,215
2022-07-06	$36.65	$36.65	$36.65	$36.65	$36.65	952
2022-07-05	$37.90	$37.90	$37.90	$37.90	$37.90	99
2022-07-01	$36.86	$37.90	$36.86	$37.90	$37.90	5,753
2022-06-30	$38.55	$38.55	$38.55	$38.55	$38.55	1,348
2022-06-29	$37.29	$38.55	$37.29	$38.55	$38.55	2,679
2022-06-28	$37.70	$38.74	$37.70	$37.86	$37.86	928
2022-06-27	$39.10	$39.31	$39.10	$39.31	$39.31	4,944
2022-06-24	$38.10	$38.10	$38.10	$38.10	$38.10	762
2022-06-23	$36.00	$37.27	$36.00	$36.00	$36.00	10,926
2022-06-22	$36.24	$36.67	$36.24	$36.67	$36.67	9,881
2022-06-21	$36.92	$36.92	$36.92	$36.92	$36.92	1,008
2022-06-17	$35.65	$35.79	$35.65	$35.79	$35.79	1,102
2022-06-16	$36.36	$36.44	$36.36	$36.44	$36.44	784
2022-06-15	$36.12	$36.12	$36.12	$36.12	$36.12	674
2022-06-14	$36.35	$36.35	$35.58	$35.58	$35.58	7,125
2022-06-13	$36.19	$36.53	$35.58	$36.40	$36.40	1,968
2022-06-10	$38.55	$38.55	$38.55	$38.55	$38.55	5,764
2022-06-09	$38.55	$38.55	$38.55	$38.55	$38.55	1,801
2022-06-08	$41.54	$41.54	$41.54	$41.54	$41.54	23
2022-06-07	$41.47	$41.54	$41.47	$41.54	$41.54	652
2022-06-06	$42.47	$42.47	$42.47	$42.47	$42.47	2,239
2022-06-03	$40.80	$40.91	$40.20	$40.20	$40.20	10,614
2022-06-02	$40.00	$40.00	$40.00	$40.00	$40.00	75
2022-06-01	$40.00	$40.00	$40.00	$40.00	$40.00	5,004
2022-05-31	$41.07	$41.59	$40.82	$41.59	$41.59	1,963
2022-05-27	$40.48	$41.09	$40.48	$41.09	$41.09	830
2022-05-26	$40.45	$40.45	$40.20	$40.37	$40.37	5,014
2022-05-25	$39.84	$39.87	$39.84	$39.87	$39.87	15,095
2022-05-24	$40.00	$40.00	$40.00	$40.00	$40.00	11,000
2022-05-23	$40.99	$40.99	$40.60	$40.60	$40.60	48,567
2022-05-20	$39.17	$41.01	$39.17	$41.01	$41.01	547
2022-05-19	$40.00	$40.00	$40.00	$40.00	$40.00	232
2022-05-18	$41.00	$41.00	$40.67	$40.67	$40.67	4,022
2022-05-17	$40.90	$40.90	$40.90	$40.90	$40.90	100
2022-05-16	$39.39	$39.40	$39.39	$39.40	$39.40	318
2022-05-13	$40.45	$40.45	$40.17	$40.17	$40.17	302
2022-05-12	$39.59	$39.59	$39.01	$39.01	$39.01	585
2022-05-11	$38.85	$39.67	$38.85	$39.65	$39.65	6,665
2022-05-10	$38.96	$39.55	$38.96	$39.55	$39.55	578
2022-05-09	$38.65	$39.30	$38.46	$39.04	$39.04	1,752
2022-05-06	$41.27	$41.27	$40.82	$40.82	$40.82	14,526
2022-05-05	$42.87	$43.00	$42.87	$43.00	$41.08	853
2022-05-04	$44.15	$44.15	$44.15	$44.15	$42.18	175
2022-05-03	$41.57	$41.57	$41.57	$41.57	$39.71	288
2022-05-02	$42.38	$42.38	$42.38	$42.38	$40.49	316
2022-04-29	$43.41	$43.41	$43.41	$43.41	$41.47	161
2022-04-28	$42.55	$43.08	$42.55	$43.08	$41.16	672
2022-04-27	$43.02	$43.02	$43.02	$43.02	$41.10	4,269
2022-04-26	$44.60	$44.60	$44.60	$44.60	$42.61	12,244
2022-04-25	$44.05	$44.60	$43.94	$44.60	$42.61	12,244
2022-04-22	$44.89	$45.55	$44.86	$44.86	$42.86	1,351
2022-04-21	$46.14	$46.14	$45.78	$46.01	$43.96	1,066
2022-04-20	$45.09	$45.26	$44.99	$44.99	$42.98	24,741
2022-04-19	$44.96	$44.96	$44.96	$44.96	$42.95	610
2022-04-18	$45.37	$45.40	$45.37	$45.40	$43.37	914
2022-04-14	$43.70	$45.12	$43.70	$45.12	$43.11	2,121
2022-04-13	$43.63	$43.63	$43.36	$43.36	$41.42	1,294
2022-04-12	$43.60	$43.60	$43.60	$43.60	$41.65	244
2022-04-11	$44.46	$44.46	$44.46	$44.46	$42.48	1,410
2022-04-08	$44.10	$44.46	$44.10	$44.46	$42.48	816
2022-04-07	$44.35	$44.69	$44.35	$44.69	$42.70	21,534
2022-04-06	$43.87	$43.87	$42.26	$42.26	$40.37	817
2022-04-05	$45.00	$45.00	$44.84	$45.00	$42.99	1,372
2022-04-04	$45.38	$47.29	$45.30	$46.08	$44.02	4,715
2022-04-01	$45.72	$45.72	$45.53	$45.53	$43.50	1,025
2022-03-31	$47.48	$47.48	$47.48	$47.48	$45.36	955
2022-03-30	$49.85	$49.85	$49.85	$49.85	$47.63	128
2022-03-29	$50.90	$50.90	$49.85	$49.85	$47.63	573
2022-03-28	$48.62	$48.62	$48.62	$48.62	$46.45	225
2022-03-25	$50.42	$50.42	$50.42	$50.42	$48.17	2,485
2022-03-24	$47.82	$50.42	$47.82	$50.42	$48.17	8,208
2022-03-23	$49.75	$49.75	$49.75	$49.75	$47.53	83
2022-03-22	$52.22	$52.22	$52.22	$52.22	$49.89	154
2022-03-21	$52.22	$52.22	$52.22	$52.22	$49.89	477
2022-03-18	$50.57	$52.22	$50.57	$52.22	$49.89	477
2022-03-17	$51.87	$51.94	$51.87	$51.94	$49.62	490
2022-03-16	$49.73	$49.73	$49.73	$49.73	$47.51	808
2022-03-15	$47.23	$47.23	$47.23	$47.23	$45.12	39
2022-03-14	$47.23	$47.23	$47.23	$47.23	$45.12	738
2022-03-11	$46.02	$46.02	$46.02	$46.02	$43.97	7,861
2022-03-10	$46.60	$46.95	$45.93	$46.95	$44.85	2,572
2022-03-09	$46.86	$49.77	$46.86	$49.32	$47.12	50,670
2022-03-08	$41.82	$41.82	$41.82	$41.82	$39.95	2,254
2022-03-07	$43.00	$43.00	$41.82	$41.82	$39.95	8,796
2022-03-04	$45.87	$45.87	$43.64	$43.70	$41.75	455,509
2022-03-03	$48.02	$48.02	$47.49	$47.49	$45.37	467
2022-03-02	$48.99	$48.99	$48.99	$48.99	$46.80	166
2022-03-01	$49.45	$49.45	$49.45	$49.45	$47.24	205
2022-02-28	$50.81	$51.02	$50.81	$51.02	$48.74	461
2022-02-25	$51.34	$51.34	$49.77	$49.77	$47.55	973
2022-02-24	$48.58	$48.61	$48.58	$48.61	$46.44	394
2022-02-23	$52.81	$52.81	$52.81	$52.81	$50.45	686
2022-02-22	$56.96	$56.96	$56.96	$56.96	$54.42	132
2022-02-18	$56.96	$56.96	$56.96	$56.96	$54.42	328
2022-02-17	$58.05	$58.05	$58.05	$58.05	$55.46	474
2022-02-16	$58.03	$58.03	$58.03	$58.03	$55.44	122
2022-02-15	$58.90	$58.90	$58.90	$58.90	$56.27	989
2022-02-14	$61.34	$61.34	$61.34	$61.34	$58.60	107
2022-02-11	$61.34	$61.34	$61.34	$61.34	$58.60	166
2022-02-10	$61.33	$61.33	$61.33	$61.33	$58.59	1,710
2022-02-09	$61.40	$61.40	$61.40	$61.40	$58.66	980
2022-02-08	$60.56	$60.56	$59.83	$59.83	$57.16	1,248
2022-02-07	$60.14	$60.14	$60.14	$60.14	$57.46	5
2022-02-04	$59.80	$60.14	$58.78	$60.14	$57.46	4,098
2022-02-03	$60.23	$60.23	$60.23	$60.23	$57.54	0
2022-02-02	$60.23	$60.23	$60.23	$60.23	$57.54	285
2022-02-01	$59.52	$59.56	$59.52	$59.56	$56.90	3,865
2022-01-31	$59.70	$59.70	$59.62	$59.70	$57.04	566
2022-01-28	$58.50	$58.50	$58.50	$58.50	$55.89	13
2022-01-27	$58.50	$58.50	$58.50	$58.50	$55.89	151
2022-01-26	$58.98	$59.10	$58.50	$58.50	$55.89	6,298
2022-01-25	$56.81	$56.81	$56.81	$56.81	$54.27	431
2022-01-24	$57.25	$57.25	$56.62	$56.62	$54.09	283
2022-01-21	$61.92	$61.92	$61.92	$61.92	$59.16	4
2022-01-20	$61.00	$61.92	$61.00	$61.92	$59.16	757
2022-01-19	$61.30	$61.30	$61.02	$61.16	$58.43	1,578
2022-01-18	$60.91	$61.16	$60.91	$61.16	$58.43	1,578
2022-01-14	$61.39	$61.39	$61.39	$61.39	$58.65	8
2022-01-13	$61.34	$61.39	$61.34	$61.39	$58.65	1,397
2022-01-12	$63.10	$63.10	$62.53	$62.53	$59.74	598
2022-01-11	$62.80	$62.80	$62.80	$62.80	$60.00	4,375
2022-01-10	$62.29	$62.29	$62.29	$62.29	$59.51	143
2022-01-07	$62.35	$62.35	$61.70	$61.70	$58.95	973
2022-01-06	$64.30	$64.30	$64.30	$64.30	$61.43	57
2022-01-05	$64.30	$64.30	$64.30	$64.30	$61.43	158
2022-01-04	$64.50	$64.50	$64.50	$64.50	$61.62	5,100
2022-01-03	$65.00	$65.00	$64.92	$64.92	$62.02	295
2021-12-31	$62.51	$62.51	$62.51	$62.51	$59.72	233
2021-12-30	$63.61	$63.61	$63.61	$63.61	$60.77	875
2021-12-29	$63.48	$63.61	$63.48	$63.61	$60.77	200
2021-12-28	$64.26	$64.26	$64.26	$64.26	$61.39	9,851
2021-12-27	$62.20	$62.20	$62.20	$62.20	$59.42	1,656
2021-12-23	$59.65	$59.65	$59.65	$59.65	$56.99	1,119
2021-12-22	$59.65	$59.65	$59.65	$59.65	$56.99	80
2021-12-21	$59.65	$59.65	$59.65	$59.65	$56.99	1,887
2021-12-20	$59.53	$59.65	$59.53	$59.65	$56.99	1,030
2021-12-17	$59.42	$61.70	$59.42	$61.70	$58.95	774
2021-12-16	$60.47	$60.89	$60.47	$60.89	$58.17	1,479
2021-12-15	$58.70	$60.05	$58.70	$60.05	$57.37	2,645
2021-12-14	$61.82	$61.82	$61.82	$61.82	$59.06	27
2021-12-13	$61.82	$61.82	$61.82	$61.82	$59.06	975
2021-12-10	$60.22	$60.22	$60.22	$60.22	$57.53	1,277
2021-12-09	$58.81	$58.81	$58.81	$58.81	$56.19	339
2021-12-08	$61.25	$61.25	$61.25	$61.25	$58.52	74
2021-12-07	$61.25	$61.25	$61.25	$61.25	$58.52	285
2021-12-06	$58.67	$58.67	$58.01	$58.01	$55.42	463
2021-12-03	$58.81	$59.92	$58.81	$59.92	$57.25	871
2021-12-02	$59.60	$59.60	$59.60	$59.60	$56.94	16
2021-12-01	$59.60	$59.60	$59.60	$59.60	$56.94	426
2021-11-30	$64.72	$64.72	$64.72	$64.72	$61.83	34
2021-11-29	$64.72	$64.72	$64.72	$64.72	$61.83	894
2021-11-26	$64.72	$64.72	$64.72	$64.72	$61.83	157
2021-11-24	$64.72	$64.72	$64.72	$64.72	$61.83	236
2021-11-23	$64.72	$64.72	$64.72	$64.72	$61.83	15
2021-11-22	$64.72	$64.72	$64.72	$64.72	$61.83	63
2021-11-19	$64.72	$64.72	$64.72	$64.72	$61.83	8,945
2021-11-18	$62.50	$64.05	$62.50	$64.05	$61.19	1,850
2021-11-17	$64.26	$64.26	$64.26	$64.26	$61.39	528
2021-11-16	$64.09	$64.26	$63.92	$64.26	$61.39	918
2021-11-15	$63.60	$63.60	$63.60	$63.60	$60.76	465
2021-11-12	$64.00	$64.00	$64.00	$64.00	$61.14	769
2021-11-11	$64.53	$64.91	$64.53	$64.91	$62.01	860
2021-11-10	$65.11	$65.11	$65.11	$65.11	$62.20	67
2021-11-09	$65.21	$65.21	$65.11	$65.11	$62.20	4,983
2021-11-08	$64.50	$64.50	$64.50	$64.50	$61.62	15
2021-11-05	$64.97	$64.97	$64.50	$64.50	$61.62	338
2021-11-04	$66.30	$66.30	$66.28	$66.28	$63.32	376
2021-11-03	$64.27	$64.60	$64.08	$64.60	$61.72	714
2021-11-02	$62.45	$62.45	$62.45	$62.45	$59.66	20
2021-11-01	$62.45	$62.45	$62.45	$62.45	$59.66	20
2021-10-29	$62.45	$62.45	$62.45	$62.45	$59.66	22
2021-10-28	$62.45	$62.45	$62.45	$62.45	$59.66	17
2021-10-27	$62.96	$62.96	$62.45	$62.45	$59.66	2,111
2021-10-26	$63.70	$63.74	$63.70	$63.74	$60.90	325
2021-10-25	$61.08	$62.00	$61.08	$62.00	$59.23	1,067
2021-10-22	$62.92	$62.92	$62.92	$62.92	$60.11	562
2021-10-21	$62.25	$62.25	$62.25	$62.25	$59.47	298
2021-10-20	$61.02	$61.02	$61.02	$61.02	$58.30	428
2021-10-19	$63.04	$63.04	$62.46	$62.46	$59.67	13,482
2021-10-18	$62.14	$62.14	$62.14	$62.14	$59.36	436
2021-10-15	$61.52	$61.52	$61.52	$61.52	$58.77	297
2021-10-14	$61.02	$61.02	$61.02	$61.02	$58.30	272
2021-10-13	$60.00	$60.00	$60.00	$60.00	$57.32	107
2021-10-12	$60.30	$60.30	$60.00	$60.00	$57.32	964
2021-10-11	$60.39	$60.61	$60.35	$60.61	$57.91	4,916
2021-10-08	$62.27	$62.27	$62.08	$62.08	$59.31	675
2021-10-07	$62.04	$63.21	$61.66	$62.23	$59.45	2,348
2021-10-06	$61.23	$61.44	$61.23	$61.44	$58.69	1,065
2021-10-05	$64.28	$64.28	$64.28	$64.28	$61.41	31
2021-10-04	$64.28	$64.28	$64.28	$64.28	$61.41	179
2021-10-01	$64.28	$64.28	$64.28	$64.28	$61.41	463
2021-09-30	$62.90	$62.90	$62.90	$62.90	$60.09	165
2021-09-29	$63.48	$63.48	$63.48	$63.48	$60.65	42
2021-09-28	$63.44	$63.48	$63.44	$63.48	$60.65	941
2021-09-27	$65.54	$67.22	$63.90	$67.22	$64.22	1,418
2021-09-24	$65.10	$65.14	$65.10	$65.14	$62.23	423
2021-09-23	$69.26	$69.26	$69.26	$69.26	$66.17	0
2021-09-22	$69.26	$69.26	$69.26	$69.26	$66.17	1
2021-09-21	$69.26	$69.26	$69.26	$69.26	$66.17	49
2021-09-20	$69.26	$69.26	$69.26	$69.26	$66.17	35
2021-09-17	$70.29	$70.29	$69.26	$69.26	$66.17	1,329
2021-09-16	$71.50	$72.01	$71.50	$72.01	$68.80	838
2021-09-15	$70.50	$71.13	$70.50	$71.00	$67.83	10,301
2021-09-14	$70.00	$70.55	$70.00	$70.55	$67.40	1,124
2021-09-13	$70.09	$70.09	$67.78	$67.78	$64.76	1,337
2021-09-10	$68.10	$68.10	$68.10	$68.10	$65.06	154
2021-09-09	$68.10	$68.10	$68.10	$68.10	$65.06	142
2021-09-08	$69.15	$69.15	$69.15	$69.15	$66.06	56
2021-09-07	$69.15	$69.15	$69.15	$69.15	$66.06	21
2021-09-03	$69.15	$69.15	$69.15	$69.15	$66.06	143
2021-09-02	$69.19	$69.19	$69.15	$69.15	$66.06	557
2021-09-01	$70.80	$70.80	$70.80	$70.80	$67.64	160
2021-08-31	$70.80	$70.80	$70.80	$70.80	$67.64	100
2021-08-30	$68.95	$68.95	$68.95	$68.95	$65.87	17
2021-08-27	$68.95	$68.95	$68.95	$68.95	$65.87	18
2021-08-26	$68.95	$68.95	$68.95	$68.95	$65.87	154
2021-08-25	$70.55	$70.55	$70.55	$70.55	$67.40	87
2021-08-24	$70.55	$70.55	$70.55	$70.55	$67.40	445
2021-08-23	$70.55	$70.55	$70.55	$70.55	$67.40	3,974
2021-08-20	$67.40	$67.40	$67.40	$67.40	$64.39	74
2021-08-19	$67.40	$67.40	$67.40	$67.40	$64.39	78
2021-08-18	$68.38	$68.38	$67.40	$67.40	$64.39	892
2021-08-17	$66.75	$66.75	$66.75	$66.75	$63.77	69
2021-08-16	$66.75	$66.75	$66.75	$66.75	$63.77	734
2021-08-13	$67.45	$68.37	$67.45	$68.37	$65.32	1,013
2021-08-12	$67.70	$67.70	$67.70	$67.70	$64.68	9,065
2021-08-11	$66.33	$66.33	$66.33	$66.33	$63.37	180
2021-08-10	$67.42	$67.42	$67.42	$67.42	$64.41	190
2021-08-09	$67.94	$67.94	$67.94	$67.94	$64.91	0
2021-08-06	$67.94	$67.94	$67.94	$67.94	$64.91	757
2021-08-05	$67.29	$67.29	$67.29	$67.29	$64.29	0
2021-08-04	$67.29	$67.29	$67.29	$67.29	$64.29	46
2021-08-03	$67.29	$67.29	$67.29	$67.29	$64.29	2
2021-08-02	$68.05	$68.29	$67.29	$67.29	$64.29	1,097
2021-07-30	$67.94	$68.95	$67.94	$68.95	$65.87	8,336
2021-07-29	$68.70	$68.70	$68.70	$68.70	$65.63	38
2021-07-28	$68.70	$68.70	$68.70	$68.70	$65.63	320
2021-07-27	$69.36	$69.36	$68.65	$68.65	$65.59	475
2021-07-26	$68.49	$68.49	$68.49	$68.49	$65.43	246
2021-07-23	$68.49	$68.49	$68.49	$68.49	$65.43	262
2021-07-22	$68.49	$68.49	$68.49	$68.49	$65.43	435
2021-07-21	$67.93	$67.93	$67.93	$67.93	$64.90	81
2021-07-20	$67.93	$67.93	$67.93	$67.93	$64.90	320
2021-07-19	$66.79	$66.79	$66.79	$66.79	$63.81	478
2021-07-16	$69.56	$69.56	$69.56	$69.56	$66.46	161
2021-07-15	$69.56	$69.56	$69.56	$69.56	$66.46	113
2021-07-14	$69.56	$69.56	$69.56	$69.56	$66.46	592
2021-07-13	$70.42	$70.42	$70.42	$70.42	$67.28	505
2021-07-12	$68.34	$69.63	$68.34	$69.63	$66.52	853
2021-07-09	$69.31	$69.38	$68.28	$68.28	$65.23	7,630
2021-07-08	$68.85	$68.85	$68.85	$68.85	$65.78	2
2021-07-07	$68.85	$68.85	$68.85	$68.85	$65.78	2
2021-07-06	$68.85	$68.85	$68.85	$68.85	$65.78	123
2021-07-02	$69.00	$69.00	$68.85	$68.85	$65.78	1,026
2021-07-01	$69.12	$69.12	$69.12	$69.12	$66.04	125
2021-06-30	$67.64	$67.64	$67.64	$67.64	$64.62	147
2021-06-29	$67.94	$68.99	$67.94	$68.01	$64.97	1,658
2021-06-28	$68.60	$69.90	$67.43	$67.43	$64.42	1,208
2021-06-25	$69.14	$69.14	$68.93	$68.93	$65.85	849
2021-06-24	$66.39	$66.39	$66.39	$66.39	$63.43	34
2021-06-23	$66.39	$66.39	$66.39	$66.39	$63.43	574
2021-06-22	$67.90	$68.48	$67.24	$67.24	$64.24	6,603
2021-06-21	$68.50	$68.50	$67.38	$67.38	$64.37	1,475
2021-06-18	$66.30	$66.30	$64.99	$64.99	$62.09	874
2021-06-17	$67.85	$67.89	$67.56	$67.56	$64.55	1,666
2021-06-16	$68.90	$68.90	$68.70	$68.70	$65.63	1,089
2021-06-15	$69.00	$69.00	$69.00	$69.00	$65.92	491
2021-06-14	$68.38	$68.38	$68.38	$68.38	$65.33	157
2021-06-11	$69.15	$69.15	$68.38	$68.38	$65.33	2,125
2021-06-10	$69.00	$69.00	$69.00	$69.00	$65.92	86
2021-06-09	$69.00	$69.00	$69.00	$69.00	$65.92	212
2021-06-08	$69.71	$69.71	$69.71	$69.71	$66.60	0
2021-06-07	$69.71	$69.71	$69.71	$69.71	$66.60	217
2021-06-04	$67.68	$67.68	$67.68	$67.68	$64.65	23
2021-06-03	$67.68	$67.68	$67.68	$67.68	$64.65	4,724
2021-06-02	$67.68	$67.68	$67.68	$67.68	$64.65	67
2021-06-01	$67.68	$67.68	$67.68	$67.68	$64.65	329
2021-05-28	$66.63	$67.81	$66.63	$67.81	$64.78	2,276
2021-05-27	$66.70	$68.95	$66.70	$67.50	$64.49	11,094
2021-05-26	$64.99	$64.99	$64.99	$64.99	$62.09	113
2021-05-25	$65.00	$65.85	$64.99	$64.99	$62.09	105,778
2021-05-24	$62.89	$62.89	$62.85	$62.85	$60.05	2,772
2021-05-21	$66.25	$66.25	$66.25	$66.25	$63.29	453
2021-05-20	$63.43	$63.43	$63.43	$63.43	$60.60	29
2021-05-19	$63.43	$63.43	$63.43	$63.43	$60.60	56
2021-05-18	$64.82	$64.82	$63.43	$63.43	$60.60	7,986
2021-05-17	$60.84	$60.84	$60.84	$60.84	$58.13	203
2021-05-14	$60.84	$60.84	$60.84	$60.84	$58.13	101
2021-05-13	$60.81	$61.22	$59.84	$60.84	$58.13	140,061
2021-05-12	$60.91	$60.91	$60.23	$60.23	$57.54	5,908
2021-05-11	$61.31	$61.31	$61.31	$61.31	$58.57	280
2021-05-10	$62.60	$62.83	$62.60	$62.83	$60.02	4,177
2021-05-07	$61.60	$61.60	$61.60	$61.60	$58.85	82
2021-05-06	$61.60	$61.60	$61.60	$61.60	$57.33	150
2021-05-05	$60.55	$60.55	$60.40	$60.40	$56.22	300
2021-05-04	$58.93	$60.00	$58.93	$59.60	$55.47	30,696
2021-05-03	$59.21	$59.21	$59.21	$59.21	$55.11	0
2021-04-30	$59.21	$59.21	$59.21	$59.21	$55.11	214
2021-04-29	$58.75	$58.75	$58.75	$58.75	$54.68	1,111
2021-04-28	$59.09	$59.09	$58.75	$59.03	$54.94	1,593
2021-04-27	$58.49	$59.26	$58.49	$59.26	$55.16	916
2021-04-26	$58.70	$58.77	$58.70	$58.77	$54.70	636
2021-04-23	$58.62	$58.62	$58.62	$58.62	$54.56	7,259
2021-04-22	$58.88	$58.88	$58.43	$58.43	$54.38	1,103
2021-04-21	$58.46	$58.46	$58.42	$58.42	$54.37	1,283
2021-04-20	$58.11	$58.11	$57.74	$57.94	$53.93	3,360
2021-04-19	$57.24	$57.24	$57.24	$57.24	$53.28	291
2021-04-16	$57.97	$58.21	$57.97	$58.18	$54.15	913
2021-04-15	$57.74	$57.74	$57.74	$57.74	$53.74	1,816
2021-04-14	$59.15	$59.15	$57.38	$57.80	$53.80	18,835
2021-04-13	$58.45	$58.45	$58.44	$58.44	$54.39	323
2021-04-12	$57.59	$57.59	$57.59	$57.59	$53.60	259
2021-04-09	$56.84	$57.29	$55.75	$55.75	$51.89	1,964
2021-04-08	$56.10	$56.10	$56.10	$56.10	$52.22	171
2021-04-07	$54.82	$54.82	$54.82	$54.82	$51.02	377
2021-04-06	$56.03	$56.05	$56.03	$56.05	$52.17	848
2021-04-05	$54.83	$54.83	$54.83	$54.83	$51.03	26
2021-04-01	$54.79	$54.83	$54.79	$54.83	$51.03	5,061
2021-03-31	$55.20	$56.02	$55.20	$56.02	$52.14	1,219
2021-03-30	$55.20	$55.20	$55.20	$55.20	$51.38	359
2021-03-29	$52.45	$52.45	$52.45	$52.45	$48.82	71
2021-03-26	$52.45	$52.45	$52.45	$52.45	$48.82	15
2021-03-25	$52.45	$52.45	$52.45	$52.45	$48.82	0
2021-03-24	$52.36	$52.45	$52.36	$52.45	$48.82	582
2021-03-23	$53.77	$53.84	$53.77	$53.84	$50.11	382
2021-03-22	$53.61	$53.61	$53.61	$53.61	$49.90	1,013
2021-03-19	$53.91	$53.91	$53.31	$53.31	$49.62	5,422
2021-03-18	$54.60	$54.68	$54.60	$54.68	$50.89	9,432
2021-03-17	$53.68	$53.68	$53.68	$53.68	$49.96	10
2021-03-16	$53.68	$53.68	$53.68	$53.68	$49.96	144
2021-03-15	$53.50	$54.02	$53.50	$54.02	$50.28	1,038
2021-03-12	$53.04	$53.04	$53.04	$53.04	$49.37	31
2021-03-11	$53.27	$53.27	$53.04	$53.04	$49.37	1,199
2021-03-10	$51.81	$51.81	$51.81	$51.81	$48.22	209
2021-03-09	$52.33	$53.17	$52.33	$53.17	$49.49	31,282
2021-03-08	$50.51	$50.51	$50.51	$50.51	$47.01	264
2021-03-05	$50.32	$50.32	$50.32	$50.32	$46.84	142
2021-03-04	$50.32	$50.32	$50.32	$50.32	$46.84	3,538
2021-03-03	$51.55	$51.55	$51.55	$51.55	$47.98	0
2021-03-02	$51.55	$51.55	$51.55	$51.55	$47.98	0
2021-03-01	$51.55	$51.55	$51.55	$51.55	$47.98	364
2021-02-26	$50.07	$50.07	$49.96	$49.96	$46.50	3,039
2021-02-25	$50.35	$50.35	$50.35	$50.35	$46.86	1,043
2021-02-24	$50.35	$50.35	$50.35	$50.35	$46.86	1,043
2021-02-23	$50.77	$50.80	$50.12	$50.12	$46.65	1,995
2021-02-22	$51.75	$51.75	$51.75	$51.75	$48.17	110
2021-02-19	$50.58	$50.58	$50.58	$50.58	$47.08	45
2021-02-18	$50.58	$50.58	$50.58	$50.58	$47.08	161
2021-02-17	$50.58	$50.58	$50.58	$50.58	$47.08	161
2021-02-16	$51.77	$51.77	$51.77	$51.77	$48.19	58
2021-02-12	$51.78	$51.78	$51.77	$51.77	$48.19	287
2021-02-11	$51.74	$51.74	$51.74	$51.74	$48.16	10,998
2021-02-10	$52.21	$52.21	$52.21	$52.21	$48.59	19
2021-02-09	$52.21	$52.21	$52.21	$52.21	$48.59	19
2021-02-08	$52.21	$52.21	$52.21	$52.21	$48.59	371
2021-02-05	$51.38	$51.38	$51.16	$51.16	$47.62	245
2021-02-04	$48.41	$48.41	$48.41	$48.41	$45.06	67
2021-02-03	$48.41	$48.41	$48.41	$48.41	$45.06	165
2021-02-02	$48.41	$48.41	$48.41	$48.41	$45.06	90
2021-02-01	$48.41	$48.41	$48.41	$48.41	$45.06	216
2021-01-29	$49.95	$49.95	$49.21	$49.21	$45.80	1,520
2021-01-28	$52.75	$52.75	$52.75	$52.75	$49.10	100
2021-01-27	$52.75	$52.75	$52.75	$52.75	$49.10	1
2021-01-26	$52.71	$52.75	$52.71	$52.75	$49.10	452
2021-01-25	$51.69	$51.69	$51.69	$51.69	$48.11	688
2021-01-22	$52.00	$52.00	$52.00	$52.00	$48.40	2,300
2021-01-21	$52.37	$52.37	$52.37	$52.37	$48.74	0
2021-01-20	$52.12	$52.37	$52.12	$52.37	$48.74	1,000
2021-01-19	$51.90	$51.90	$51.90	$51.90	$48.31	808
2021-01-15	$51.31	$51.31	$51.31	$51.31	$47.76	128
2021-01-14	$51.62	$51.62	$51.62	$51.62	$48.05	14
2021-01-13	$51.62	$51.62	$51.62	$51.62	$48.05	1,096
2021-01-12	$50.70	$50.70	$50.70	$50.70	$47.19	379
2021-01-11	$49.67	$49.74	$49.39	$49.74	$46.29	500
2021-01-08	$50.78	$50.78	$50.00	$50.00	$46.54	16,123
2021-01-07	$50.47	$50.47	$50.29	$50.29	$46.81	1,012
2021-01-06	$49.55	$49.55	$49.55	$49.55	$46.12	0
2021-01-05	$48.92	$49.55	$48.92	$49.55	$46.12	1,042
2021-01-04	$50.55	$50.55	$49.94	$49.94	$46.48	450
2020-12-31	$49.15	$49.15	$48.87	$48.87	$45.49	522
2020-12-30	$49.80	$49.80	$49.80	$49.80	$46.35	55
2020-12-29	$49.80	$49.80	$49.80	$49.80	$46.35	117
2020-12-28	$49.50	$49.75	$49.50	$49.75	$46.31	811
2020-12-24	$48.67	$48.67	$48.67	$48.67	$45.30	0
2020-12-23	$48.67	$48.67	$48.67	$48.67	$45.30	4,456
2020-12-22	$48.35	$48.35	$48.35	$48.35	$45.00	109
2020-12-21	$48.95	$49.07	$48.35	$48.35	$45.00	11,112
2020-12-18	$50.45	$50.45	$50.45	$50.45	$46.96	845
2020-12-17	$50.78	$50.78	$50.78	$50.78	$47.26	491
2020-12-16	$47.87	$47.87	$47.87	$47.87	$44.56	649
2020-12-15	$47.87	$47.87	$47.87	$47.87	$44.56	649
2020-12-14	$48.08	$48.08	$48.08	$48.08	$44.75	100
2020-12-11	$47.32	$47.32	$47.32	$47.32	$44.05	1,701
2020-12-10	$47.29	$47.66	$46.99	$46.99	$43.74	881
2020-12-09	$48.82	$48.82	$48.82	$48.82	$45.44	182
2020-12-08	$48.82	$48.82	$48.82	$48.82	$45.44	165
2020-12-07	$48.82	$48.82	$48.82	$48.82	$45.44	208
2020-12-04	$48.82	$48.82	$48.82	$48.82	$45.44	0
2020-12-03	$48.82	$48.82	$48.82	$48.82	$45.44	35
2020-12-02	$48.31	$48.82	$48.31	$48.82	$45.44	1,368
2020-12-01	$48.61	$48.61	$48.61	$48.61	$45.24	140
2020-11-30	$48.61	$48.61	$48.61	$48.61	$45.24	0
2020-11-27	$48.61	$48.61	$48.61	$48.61	$45.24	140
2020-11-25	$47.23	$47.23	$47.23	$47.23	$43.96	99
2020-11-24	$47.23	$47.23	$47.23	$47.23	$43.96	54
2020-11-23	$47.23	$47.23	$47.23	$47.23	$43.96	25
2020-11-20	$47.26	$47.26	$47.23	$47.23	$43.96	11,026
2020-11-19	$45.84	$45.84	$45.84	$45.84	$42.67	1,251
2020-11-18	$46.16	$46.16	$46.16	$46.16	$42.96	21
2020-11-17	$45.57	$46.30	$45.57	$46.16	$42.96	6,124
2020-11-16	$46.00	$46.00	$45.78	$45.78	$42.61	19,160
2020-11-13	$46.04	$46.20	$46.04	$46.20	$43.00	17,725
2020-11-12	$46.11	$46.15	$46.11	$46.15	$42.95	47,359
2020-11-11	$45.37	$45.88	$45.23	$45.82	$42.65	41,822
2020-11-10	$45.45	$45.99	$45.39	$45.99	$42.81	1,305
2020-11-09	$48.67	$48.67	$47.26	$47.46	$44.17	2,261
2020-11-06	$49.05	$49.12	$48.74	$48.74	$45.37	346,992
2020-11-05	$48.30	$49.00	$48.30	$48.47	$45.11	4,968
2020-11-04	$47.06	$47.06	$47.06	$47.06	$43.80	0
2020-11-03	$47.06	$47.06	$47.06	$47.06	$43.80	0
2020-11-02	$47.06	$47.06	$47.06	$47.06	$43.80	0
2020-10-30	$47.06	$47.06	$47.06	$47.06	$43.80	0
2020-10-29	$47.06	$47.06	$47.06	$47.06	$43.80	0
2020-10-28	$47.06	$47.06	$47.06	$47.06	$43.80	5
2020-10-27	$47.06	$47.06	$47.06	$47.06	$43.80	42
2020-10-26	$46.39	$47.06	$46.39	$47.06	$43.80	775
2020-10-23	$48.09	$48.13	$48.09	$48.13	$44.79	6,709
2020-10-22	$48.74	$48.74	$48.74	$48.74	$45.37	10
2020-10-21	$48.74	$48.74	$48.74	$48.74	$45.37	1,832
2020-10-20	$48.49	$48.49	$48.49	$48.49	$45.14	3,284
2020-10-19	$49.15	$49.15	$49.15	$49.15	$45.75	0
2020-10-16	$49.15	$49.15	$49.15	$49.15	$45.75	13
2020-10-15	$49.15	$49.15	$49.15	$49.15	$45.75	0
2020-10-14	$49.15	$49.15	$49.15	$49.15	$45.75	1,342
2020-10-13	$49.15	$49.15	$49.15	$49.15	$45.75	17
2020-10-12	$49.15	$49.15	$49.15	$49.15	$45.75	646
2020-10-09	$49.15	$49.15	$49.15	$49.15	$45.75	178
2020-10-08	$48.44	$48.44	$48.44	$48.44	$45.08	173
2020-10-07	$47.30	$48.44	$47.30	$48.44	$45.08	1,318
2020-10-06	$46.43	$47.00	$46.40	$46.40	$43.19	2,838
2020-10-05	$46.25	$46.25	$46.25	$46.25	$43.05	0
2020-10-02	$46.25	$46.25	$46.25	$46.25	$43.05	0
2020-10-01	$46.25	$46.25	$46.25	$46.25	$43.05	570
2020-09-30	$46.06	$46.06	$46.06	$46.06	$42.87	483
2020-09-29	$44.45	$44.45	$44.45	$44.45	$41.37	246
2020-09-28	$44.45	$44.45	$44.45	$44.45	$41.37	2
2020-09-25	$44.45	$44.45	$44.45	$44.45	$41.37	125
2020-09-24	$44.80	$44.88	$44.80	$44.88	$41.77	280
2020-09-23	$44.45	$44.45	$44.45	$44.45	$41.37	0
2020-09-22	$44.50	$44.50	$44.45	$44.45	$41.37	557
2020-09-21	$44.40	$44.74	$44.40	$44.74	$41.64	614
2020-09-18	$47.15	$47.15	$47.15	$47.15	$43.89	500
2020-09-17	$46.10	$46.10	$46.10	$46.10	$42.91	780
2020-09-16	$46.10	$46.10	$46.10	$46.10	$42.91	0
2020-09-15	$46.10	$46.10	$46.10	$46.10	$42.91	250
2020-09-14	$46.20	$46.20	$46.20	$46.20	$43.00	16
2020-09-11	$46.20	$46.20	$46.20	$46.20	$43.00	2
2020-09-10	$46.20	$46.20	$46.20	$46.20	$43.00	1,026
2020-09-09	$45.66	$45.66	$45.66	$45.66	$42.50	104
2020-09-08	$44.59	$44.59	$44.59	$44.59	$41.50	154
2020-09-04	$44.45	$44.73	$44.45	$44.73	$41.63	268
2020-09-03	$45.70	$45.70	$45.70	$45.70	$42.54	1
2020-09-02	$45.50	$45.70	$45.25	$45.70	$42.54	3,465
2020-09-01	$45.40	$45.40	$45.36	$45.36	$42.22	4,262
2020-08-31	$45.36	$45.36	$44.96	$45.00	$41.88	3,015
2020-08-28	$45.24	$45.24	$45.24	$45.24	$42.11	701
2020-08-27	$46.70	$46.70	$46.70	$46.70	$42.20	104
2020-08-26	$46.65	$46.65	$46.65	$46.65	$42.15	83
2020-08-25	$46.65	$46.65	$46.65	$46.65	$42.15	190
2020-08-24	$44.80	$44.80	$44.80	$44.80	$40.48	50
2020-08-21	$44.80	$44.80	$44.80	$44.80	$40.48	0
2020-08-20	$44.80	$44.80	$44.80	$44.80	$40.48	200
2020-08-19	$44.80	$44.80	$44.80	$44.80	$40.48	1,625
2020-08-18	$45.35	$45.35	$45.35	$45.35	$40.98	0
2020-08-17	$45.35	$45.35	$45.35	$45.35	$40.98	100
2020-08-14	$44.70	$44.70	$44.70	$44.70	$40.39	4
2020-08-13	$44.70	$44.70	$44.70	$44.70	$40.39	240
2020-08-12	$44.26	$44.78	$44.26	$44.70	$40.39	1,577
2020-08-11	$43.97	$44.38	$43.92	$43.92	$39.69	7,596
2020-08-10	$43.32	$43.45	$43.00	$43.45	$39.26	35,932
2020-08-07	$43.42	$43.42	$43.42	$43.42	$39.23	935
2020-08-06	$43.38	$43.42	$43.38	$43.42	$39.23	8,000
2020-08-05	$42.79	$42.79	$42.79	$42.79	$38.66	244
2020-08-04	$41.56	$41.56	$41.56	$41.56	$37.55	0
2020-08-03	$41.56	$41.56	$41.56	$41.56	$37.55	725
2020-07-31	$39.98	$39.98	$39.98	$39.98	$36.12	6,881
2020-07-30	$40.60	$40.60	$40.60	$40.60	$36.69	184
2020-07-29	$39.00	$39.00	$39.00	$39.00	$35.24	0
2020-07-28	$39.00	$39.00	$39.00	$39.00	$35.24	0
2020-07-27	$39.00	$39.00	$39.00	$39.00	$35.24	0
2020-07-24	$39.00	$39.00	$39.00	$39.00	$35.24	0
2020-07-23	$39.00	$39.00	$39.00	$39.00	$35.24	40
2020-07-22	$39.00	$39.00	$39.00	$39.00	$35.24	0
2020-07-21	$39.00	$39.00	$39.00	$39.00	$35.24	40
2020-07-20	$39.00	$39.00	$39.00	$39.00	$35.24	0
2020-07-17	$39.00	$39.00	$39.00	$39.00	$35.24	0
2020-07-16	$40.00	$40.00	$39.00	$39.00	$35.24	1,231
2020-07-15	$39.96	$39.96	$39.00	$39.00	$35.24	992
2020-07-14	$39.06	$39.35	$38.24	$39.35	$35.56	3,221
2020-07-13	$39.00	$39.36	$39.00	$39.36	$35.57	871
2020-07-10	$38.70	$38.70	$38.70	$38.70	$34.97	57
2020-07-09	$38.70	$38.70	$38.70	$38.70	$34.97	4
2020-07-08	$38.70	$38.70	$38.70	$38.70	$34.97	100
2020-07-07	$37.86	$37.86	$37.86	$37.86	$34.21	200
2020-07-06	$38.25	$38.25	$37.95	$38.01	$34.35	1,431
2020-07-02	$37.50	$37.50	$37.50	$37.50	$33.88	45,777
2020-07-01	$36.16	$36.16	$36.16	$36.16	$32.67	100
2020-06-30	$34.98	$34.98	$34.98	$34.98	$31.61	60,000
2020-06-29	$34.98	$34.98	$34.98	$34.98	$31.61	0
2020-06-26	$35.29	$35.29	$34.98	$34.98	$31.61	325
2020-06-25	$35.21	$35.21	$35.00	$35.00	$31.63	350
2020-06-24	$35.05	$35.05	$35.04	$35.04	$31.66	4,550
2020-06-23	$35.54	$35.54	$35.54	$35.54	$32.11	100
2020-06-22	$34.60	$34.60	$34.60	$34.60	$31.26	0
2020-06-19	$34.86	$34.86	$34.60	$34.60	$31.26	725
2020-06-18	$35.00	$35.35	$35.00	$35.35	$31.94	1,795
2020-06-17	$34.00	$34.00	$34.00	$34.00	$30.72	1
2020-06-16	$35.20	$35.20	$34.00	$34.00	$30.72	1,376
2020-06-15	$33.80	$33.80	$33.80	$33.80	$30.54	100
2020-06-12	$33.98	$34.15	$33.98	$34.15	$30.86	1,312
2020-06-11	$33.25	$33.25	$33.25	$33.25	$30.04	167
2020-06-10	$35.37	$35.37	$35.37	$35.37	$31.96	0
2020-06-09	$35.37	$35.37	$35.37	$35.37	$31.96	10,112
2020-06-08	$35.89	$35.89	$35.89	$35.89	$32.43	4,135
2020-06-05	$34.57	$34.57	$34.57	$34.57	$31.24	70
2020-06-04	$34.86	$34.86	$34.56	$34.57	$31.24	606
2020-06-03	$34.11	$34.11	$34.11	$34.11	$30.82	600
2020-06-02	$31.47	$31.47	$31.47	$31.47	$28.44	0
2020-06-01	$31.47	$31.47	$31.47	$31.47	$28.44	2
2020-05-29	$31.47	$31.47	$31.47	$31.47	$28.44	1,847
2020-05-28	$32.00	$32.00	$32.00	$32.00	$28.92	0
2020-05-27	$31.63	$32.00	$31.50	$32.00	$28.92	1,000
2020-05-26	$29.20	$29.20	$29.20	$29.20	$26.39	50
2020-05-22	$29.20	$29.20	$29.20	$29.20	$26.39	3,473
2020-05-21	$29.20	$29.20	$29.20	$29.20	$26.39	0
2020-05-20	$29.20	$29.20	$29.20	$29.20	$26.39	0
2020-05-19	$29.20	$29.20	$29.20	$29.20	$26.39	0
2020-05-18	$29.20	$29.20	$29.20	$29.20	$26.39	0
2020-05-15	$29.20	$29.20	$29.20	$29.20	$26.39	150
2020-05-14	$29.48	$29.48	$29.48	$29.48	$26.64	0
2020-05-13	$29.48	$29.48	$29.48	$29.48	$26.64	0
2020-05-12	$29.70	$29.70	$29.48	$29.48	$26.64	300
2020-05-11	$28.12	$28.12	$28.12	$28.12	$25.41	0
2020-05-08	$28.12	$28.12	$28.12	$28.12	$25.41	0
2020-05-07	$28.41	$28.41	$28.12	$28.12	$25.41	525
2020-05-06	$28.35	$28.52	$28.35	$28.42	$25.68	27,255
2020-05-05	$28.60	$28.60	$28.60	$28.60	$25.84	0
2020-05-04	$28.60	$28.60	$28.60	$28.60	$25.84	101
2020-05-01	$29.85	$29.85	$29.85	$29.85	$26.97	0
2020-04-30	$29.90	$29.90	$29.85	$29.85	$26.97	460
2020-04-29	$30.40	$30.40	$29.90	$29.90	$27.02	952
2020-04-28	$28.46	$28.46	$28.46	$28.46	$25.72	0
2020-04-27	$28.46	$28.46	$28.46	$28.46	$25.72	0
2020-04-24	$28.19	$28.46	$28.19	$28.46	$25.72	1,302
2020-04-23	$28.81	$28.81	$28.73	$28.73	$25.96	901
2020-04-22	$28.69	$28.69	$28.69	$28.69	$25.92	309
2020-04-21	$28.02	$28.02	$28.02	$28.02	$25.32	208
2020-04-20	$29.08	$29.08	$29.08	$29.08	$26.28	1,150
2020-04-17	$27.38	$27.38	$27.38	$27.38	$24.74	0
2020-04-16	$27.63	$27.63	$27.38	$27.38	$24.74	278
2020-04-15	$27.50	$27.67	$27.50	$27.67	$25.00	400
2020-04-14	$27.50	$27.50	$27.50	$27.50	$24.85	0
2020-04-13	$27.50	$27.50	$27.50	$27.50	$24.85	0
2020-04-09	$27.50	$27.50	$27.50	$27.50	$24.85	0
2020-04-08	$27.50	$27.50	$27.50	$27.50	$24.85	5,560
2020-04-07	$26.25	$26.25	$26.25	$26.25	$23.72	0
2020-04-06	$26.25	$26.25	$26.25	$26.25	$23.72	0
2020-04-03	$26.25	$26.25	$26.25	$26.25	$23.72	398
2020-04-02	$26.88	$26.88	$26.88	$26.88	$24.29	540
2020-04-01	$27.92	$27.92	$27.92	$27.92	$25.23	2,898
2020-03-31	$27.00	$27.93	$27.00	$27.92	$25.23	1,345
2020-03-30	$25.75	$27.60	$25.75	$27.60	$24.94	1,875
2020-03-27	$25.02	$25.02	$25.02	$25.02	$22.61	166
2020-03-26	$26.74	$26.74	$26.74	$26.74	$24.16	10,504
2020-03-25	$26.00	$26.00	$26.00	$26.00	$23.49	0
2020-03-24	$25.46	$26.00	$25.46	$26.00	$23.49	1,690
2020-03-23	$22.42	$23.48	$22.42	$23.48	$21.22	1,363
2020-03-20	$22.65	$22.83	$21.44	$21.44	$19.37	2,330
2020-03-19	$20.82	$22.62	$20.82	$21.45	$19.38	5,229
2020-03-18	$21.75	$21.75	$20.00	$20.00	$18.07	975
2020-03-17	$21.68	$23.08	$21.68	$21.95	$19.83	6,528
2020-03-16	$23.30	$23.45	$23.00	$23.45	$21.19	771
2020-03-13	$24.96	$25.00	$24.00	$24.00	$21.69	4,702
2020-03-12	$23.33	$23.33	$23.33	$23.33	$21.08	2,903
2020-03-11	$27.40	$27.40	$27.34	$27.34	$24.70	900
2020-03-10	$27.11	$27.11	$27.11	$27.11	$24.50	459
2020-03-09	$25.03	$25.03	$25.03	$25.03	$22.62	514
2020-03-06	$28.94	$28.94	$28.94	$28.94	$26.15	0
2020-03-05	$28.67	$29.08	$28.53	$28.94	$26.15	4,563
2020-03-04	$29.75	$29.75	$29.75	$29.75	$26.88	220
2020-03-03	$29.65	$29.65	$29.65	$29.65	$26.79	100
2020-03-02	$29.26	$29.26	$29.26	$29.26	$26.44	0
2020-02-28	$29.81	$29.81	$29.26	$29.26	$26.44	1,805
2020-02-27	$32.38	$32.38	$32.38	$32.38	$29.26	0
2020-02-26	$32.38	$32.38	$32.38	$32.38	$29.26	305
2020-02-25	$32.13	$32.13	$32.13	$32.13	$29.03	400
2020-02-24	$32.80	$32.80	$32.59	$32.59	$29.45	311
2020-02-21	$34.92	$34.92	$34.92	$34.92	$31.55	0
2020-02-20	$34.92	$34.92	$34.92	$34.92	$31.55	0
2020-02-19	$34.92	$34.92	$34.92	$34.92	$31.55	165
2020-02-18	$34.56	$34.56	$34.56	$34.56	$31.23	100
2020-02-14	$36.12	$36.12	$36.12	$36.12	$32.64	889
2020-02-13	$36.12	$36.12	$36.12	$36.12	$32.64	100
2020-02-12	$36.10	$36.10	$36.10	$36.10	$32.62	0
2020-02-11	$36.10	$36.10	$36.10	$36.10	$32.62	13,947
2020-02-10	$36.07	$36.07	$36.07	$36.07	$32.59	0
2020-02-07	$36.07	$36.07	$36.07	$36.07	$32.59	0
2020-02-06	$36.07	$36.07	$36.07	$36.07	$32.59	30,090
2020-02-05	$35.87	$35.87	$35.87	$35.87	$32.41	800
2020-02-04	$35.45	$35.45	$35.45	$35.45	$32.03	25
2020-02-03	$35.45	$35.45	$35.45	$35.45	$32.03	0
2020-01-31	$35.45	$35.45	$35.45	$35.45	$32.03	0
2020-01-30	$35.45	$35.45	$35.45	$35.45	$32.03	200
2020-01-29	$36.74	$36.74	$36.74	$36.74	$33.20	0
2020-01-28	$36.74	$36.74	$36.74	$36.74	$33.20	0
2020-01-27	$36.74	$36.74	$36.74	$36.74	$33.20	0
2020-01-24	$36.74	$36.74	$36.74	$36.74	$33.20	227
2020-01-23	$37.64	$37.64	$37.64	$37.64	$34.01	1,202
2020-01-22	$37.64	$37.64	$37.64	$37.64	$34.01	0
2020-01-21	$37.96	$37.96	$37.64	$37.64	$34.01	4,512
2020-01-17	$38.20	$38.20	$38.20	$38.20	$34.52	0
2020-01-16	$38.20	$38.20	$38.20	$38.20	$34.52	1,380
2020-01-15	$37.96	$37.96	$37.96	$37.96	$34.30	4,289
2020-01-14	$37.80	$37.80	$37.80	$37.80	$34.16	703
2020-01-13	$37.98	$37.98	$37.98	$37.98	$34.32	0
2020-01-10	$37.98	$37.98	$37.98	$37.98	$34.32	150
2020-01-09	$38.10	$38.10	$38.10	$38.10	$34.43	301
2020-01-08	$37.72	$37.72	$37.72	$37.72	$34.08	48
2020-01-07	$37.70	$37.72	$37.63	$37.72	$34.08	1,100
2020-01-06	$37.77	$37.77	$37.77	$37.77	$34.13	0
2020-01-03	$37.77	$37.77	$37.77	$37.77	$34.13	0
2020-01-02	$37.77	$37.77	$37.77	$37.77	$34.13	0
2019-12-31	$37.77	$37.77	$37.77	$37.77	$34.13	100
2019-12-30	$38.20	$38.20	$38.20	$38.20	$34.52	0
2019-12-27	$38.20	$38.20	$38.20	$38.20	$34.52	100
2019-12-26	$37.45	$37.45	$37.31	$37.31	$33.71	200
2019-12-24	$37.33	$37.33	$37.29	$37.29	$33.70	454
2019-12-23	$37.66	$37.66	$37.66	$37.66	$34.03	290
2019-12-20	$38.24	$38.24	$38.24	$38.24	$34.55	261
2019-12-19	$38.28	$38.28	$38.28	$38.28	$34.59	0
2019-12-18	$38.30	$38.30	$38.13	$38.28	$34.59	33,169
2019-12-17	$37.40	$37.40	$37.40	$37.40	$33.79	0
2019-12-16	$37.40	$37.40	$37.40	$37.40	$33.79	0
2019-12-13	$37.40	$37.40	$37.40	$37.40	$33.79	0
2019-12-12	$37.40	$37.40	$37.40	$37.40	$33.79	0
2019-12-11	$37.40	$37.40	$37.40	$37.40	$33.79	20
2019-12-10	$37.53	$37.53	$37.40	$37.40	$33.79	450
2019-12-09	$37.70	$37.70	$37.70	$37.70	$34.07	0
2019-12-06	$37.70	$37.70	$37.70	$37.70	$34.07	100
2019-12-05	$37.50	$37.50	$37.50	$37.50	$33.88	150
2019-12-04	$36.68	$36.68	$36.68	$36.68	$33.14	0
2019-12-03	$36.78	$36.78	$36.68	$36.68	$33.14	355
2019-12-02	$37.11	$37.11	$37.11	$37.11	$33.53	277
2019-11-29	$37.08	$37.08	$37.08	$37.08	$33.51	0
2019-11-27	$37.08	$37.08	$37.08	$37.08	$33.51	20
2019-11-26	$37.08	$37.08	$37.03	$37.08	$33.51	1,000
2019-11-25	$37.54	$37.54	$37.54	$37.54	$33.92	0
2019-11-22	$37.54	$37.54	$37.54	$37.54	$33.92	532
2019-11-21	$37.54	$37.54	$37.54	$37.54	$33.92	0
2019-11-20	$37.54	$37.54	$37.54	$37.54	$33.92	200
2019-11-19	$38.00	$38.00	$38.00	$38.00	$34.34	0
2019-11-18	$38.00	$38.00	$38.00	$38.00	$34.34	50
2019-11-15	$38.00	$38.00	$38.00	$38.00	$34.34	1,000
2019-11-14	$37.60	$37.60	$37.60	$37.60	$33.98	497
2019-11-13	$37.28	$37.28	$37.05	$37.05	$33.48	300
2019-11-12	$37.36	$37.36	$37.36	$37.36	$33.76	235
2019-11-11	$36.07	$36.07	$36.07	$36.07	$32.59	100
2019-11-08	$36.00	$36.00	$36.00	$36.00	$32.53	0
2019-11-07	$36.00	$36.00	$36.00	$36.00	$32.53	0
2019-11-06	$36.00	$36.00	$36.00	$36.00	$32.53	100
2019-11-05	$36.08	$36.08	$35.84	$35.84	$32.38	740
2019-11-04	$35.02	$35.02	$35.02	$35.02	$31.64	20
2019-11-01	$35.02	$35.02	$35.02	$35.02	$31.64	0
2019-10-31	$35.02	$35.02	$35.02	$35.02	$31.64	425
2019-10-30	$35.23	$35.23	$35.23	$35.23	$31.83	800
2019-10-29	$35.52	$35.52	$35.52	$35.52	$32.10	495
2019-10-28	$35.27	$35.53	$35.27	$35.53	$32.10	6,600
2019-10-25	$35.14	$35.14	$35.14	$35.14	$31.75	0
2019-10-24	$35.14	$35.14	$35.14	$35.14	$31.75	0
2019-10-23	$35.14	$35.14	$35.14	$35.14	$31.75	0
2019-10-22	$35.14	$35.14	$35.14	$35.14	$31.75	191
2019-10-21	$34.74	$34.74	$34.74	$34.74	$31.39	1,485
2019-10-18	$34.00	$34.00	$34.00	$34.00	$30.72	177
2019-10-17	$33.94	$33.94	$33.94	$33.94	$30.67	100
2019-10-16	$32.90	$32.90	$32.90	$32.90	$29.73	0
2019-10-15	$32.90	$32.90	$32.90	$32.90	$29.73	0
2019-10-14	$32.90	$32.90	$32.90	$32.90	$29.73	0
2019-10-11	$32.50	$32.90	$32.50	$32.90	$29.73	1,500
2019-10-10	$31.65	$31.65	$31.65	$31.65	$28.60	0
2019-10-09	$31.65	$31.65	$31.65	$31.65	$28.60	17,700
2019-10-08	$31.65	$31.65	$31.65	$31.65	$28.60	0
2019-10-07	$31.65	$31.65	$31.65	$31.65	$28.60	0
2019-10-04	$31.65	$31.65	$31.65	$31.65	$28.60	127
2019-10-03	$31.38	$31.38	$31.38	$31.38	$28.35	0
2019-10-02	$31.51	$31.51	$31.38	$31.38	$28.35	1,100
2019-10-01	$32.22	$32.22	$32.22	$32.22	$29.11	310
2019-09-30	$32.84	$32.84	$32.84	$32.84	$29.67	0
2019-09-27	$32.84	$32.84	$32.84	$32.84	$29.67	160
2019-09-26	$32.90	$32.90	$32.90	$32.90	$29.73	0
2019-09-25	$32.90	$32.90	$32.90	$32.90	$29.73	0
2019-09-24	$32.90	$32.90	$32.90	$32.90	$29.73	100
2019-09-23	$33.19	$33.19	$33.19	$33.19	$29.99	0
2019-09-20	$33.19	$33.19	$33.19	$33.19	$29.99	0
2019-09-19	$33.19	$33.19	$33.19	$33.19	$29.99	100
2019-09-18	$33.32	$33.33	$33.32	$33.33	$30.12	1,225
2019-09-17	$33.97	$33.97	$33.97	$33.97	$30.70	0
2019-09-16	$33.93	$33.97	$33.93	$33.97	$30.70	14,000
2019-09-13	$33.90	$33.90	$33.90	$33.90	$30.63	0
2019-09-12	$33.90	$33.90	$33.90	$33.90	$30.63	0
2019-09-11	$33.90	$33.90	$33.90	$33.90	$30.63	0
2019-09-10	$34.04	$34.04	$33.90	$33.90	$30.63	420
2019-09-09	$32.88	$32.88	$32.88	$32.88	$29.71	30
2019-09-06	$32.88	$32.88	$32.88	$32.88	$29.71	0
2019-09-05	$32.88	$32.88	$32.88	$32.88	$29.71	0
2019-09-04	$32.88	$32.88	$32.88	$32.88	$29.71	100
2019-09-03	$32.54	$32.54	$32.54	$32.54	$29.40	60
2019-08-30	$33.00	$33.00	$32.54	$32.54	$29.40	7,970
2019-08-29	$32.42	$32.42	$32.42	$32.42	$29.29	0
2019-08-28	$32.42	$32.42	$32.42	$32.42	$29.29	0
2019-08-27	$32.42	$32.42	$32.42	$32.42	$29.29	0
2019-08-26	$32.42	$32.42	$32.42	$32.42	$29.29	0
2019-08-23	$32.42	$32.42	$32.42	$32.42	$29.29	1,605
2019-08-22	$32.25	$32.25	$32.25	$32.25	$29.14	0
2019-08-21	$32.20	$32.25	$32.20	$32.25	$29.14	1,915
2019-08-20	$31.66	$31.66	$31.59	$31.63	$28.58	1,200
2019-08-19	$31.14	$31.14	$31.14	$31.14	$28.14	0
2019-08-15	$31.21	$31.21	$31.14	$31.14	$28.14	550
2019-08-14	$31.93	$31.93	$31.93	$31.93	$28.85	100
2019-08-13	$32.10	$32.12	$32.10	$32.12	$29.02	800
2019-08-12	$32.19	$32.19	$32.19	$32.19	$29.09	0
2019-08-09	$32.19	$32.19	$32.19	$32.19	$29.09	500
2019-08-08	$32.26	$32.26	$32.19	$32.19	$29.09	700
2019-08-07	$32.26	$32.26	$32.19	$32.19	$29.09	700
2019-08-06	$32.26	$32.26	$32.19	$32.19	$29.09	723
2019-08-05	$30.97	$30.97	$30.97	$30.97	$27.98	100
2019-08-02	$32.36	$32.36	$32.36	$32.36	$29.24	100
2019-08-01	$32.36	$32.36	$32.36	$32.36	$29.24	100
2019-07-31	$33.04	$33.04	$33.04	$33.04	$29.85	100
2019-07-30	$33.04	$33.04	$33.04	$33.04	$29.85	100
2019-07-29	$33.04	$33.04	$33.04	$33.04	$29.85	100
2019-07-26	$33.04	$33.04	$33.04	$33.04	$29.85	100
2019-07-25	$33.39	$33.39	$33.39	$33.39	$30.17	0
2019-07-24	$33.39	$33.39	$33.39	$33.39	$30.17	74,593
2019-07-23	$33.69	$33.80	$33.65	$33.80	$30.54	29,100
2019-07-22	$33.09	$33.09	$33.09	$33.09	$29.90	0
2019-07-19	$33.09	$33.09	$33.09	$33.09	$29.90	0
2019-07-18	$33.09	$33.09	$33.09	$33.09	$29.90	0
2019-07-17	$33.09	$33.09	$33.09	$33.09	$29.90	80
2019-07-16	$33.09	$33.09	$33.09	$33.09	$29.90	0
2019-07-15	$33.09	$33.09	$33.09	$33.09	$29.90	100
2019-07-12	$33.09	$33.09	$33.09	$33.09	$29.90	100
2019-07-11	$33.04	$33.04	$33.04	$33.04	$29.85	0
2019-07-10	$33.04	$33.04	$33.04	$33.04	$29.85	214
2019-07-09	$32.95	$32.95	$32.95	$32.95	$29.77	0
2019-07-08	$32.95	$32.95	$32.95	$32.95	$29.77	300
2019-07-05	$33.15	$33.15	$33.15	$33.15	$29.95	20,000
2019-07-03	$33.16	$33.16	$33.16	$33.16	$29.96	500
2019-07-02	$32.54	$32.54	$32.54	$32.54	$29.40	19,889
2019-07-01	$32.54	$32.54	$32.54	$32.54	$29.40	0
2019-06-28	$32.54	$32.54	$32.54	$32.54	$29.40	200
2019-06-27	$32.04	$32.04	$32.04	$32.04	$28.95	239
2019-06-26	$31.96	$31.96	$31.96	$31.96	$28.88	0
2019-06-25	$32.27	$32.27	$31.81	$31.96	$28.88	300
2019-06-24	$31.17	$31.17	$31.17	$31.17	$28.17	1,890
2019-06-21	$31.17	$31.17	$31.17	$31.17	$28.17	0
2019-06-20	$31.17	$31.17	$31.17	$31.17	$28.17	10
2019-06-19	$31.17	$31.17	$31.17	$31.17	$28.17	220
2019-06-18	$31.25	$31.25	$31.25	$31.25	$28.24	199
2019-06-17	$30.55	$30.55	$30.55	$30.55	$27.60	107
2019-06-14	$30.60	$30.60	$30.60	$30.60	$27.65	0
2019-06-13	$30.60	$30.60	$30.60	$30.60	$27.65	0
2019-06-12	$30.60	$30.60	$30.60	$30.60	$27.65	100
2019-06-11	$30.60	$30.60	$30.60	$30.60	$27.65	0
2019-06-07	$30.60	$30.60	$30.60	$30.60	$27.65	255
2019-06-06	$29.28	$29.28	$29.28	$29.28	$26.46	0
2019-06-05	$29.28	$29.28	$29.28	$29.28	$26.46	0
2019-06-03	$29.28	$29.28	$29.28	$29.28	$26.46	2,229
2019-05-31	$29.28	$29.28	$29.28	$29.28	$26.46	100
2019-05-30	$29.83	$29.83	$29.83	$29.83	$26.95	100
2019-05-29	$29.35	$29.35	$29.35	$29.35	$26.52	201
2019-05-28	$30.15	$30.15	$30.15	$30.15	$27.24	0
2019-05-24	$30.15	$30.15	$30.15	$30.15	$27.24	26
2019-05-23	$30.00	$30.15	$30.00	$30.15	$27.24	65,446
2019-05-22	$31.25	$31.25	$31.25	$31.25	$28.24	0
2019-05-21	$31.20	$31.25	$30.82	$31.25	$28.24	1,000
2019-05-20	$31.00	$31.00	$31.00	$31.00	$28.01	300
2019-05-17	$30.77	$30.77	$30.77	$30.77	$27.80	25
2019-05-16	$32.07	$32.07	$32.07	$32.07	$28.98	250
2019-05-15	$32.07	$32.07	$32.07	$32.07	$27.86	250
2019-05-14	$31.58	$31.58	$31.58	$31.58	$27.43	0
2019-05-13	$31.58	$31.58	$31.58	$31.58	$27.43	300
2019-05-10	$32.28	$32.28	$32.21	$32.21	$27.98	600
2019-05-09	$32.60	$32.60	$32.51	$32.51	$28.24	532
2019-05-08	$34.49	$34.49	$34.49	$34.49	$29.96	0
2019-05-07	$34.49	$34.49	$34.49	$34.49	$29.96	50
2019-05-06	$34.49	$34.49	$34.49	$34.49	$29.96	0
2019-05-03	$34.49	$34.49	$34.49	$34.49	$29.96	0
2019-05-02	$34.49	$34.49	$34.49	$34.49	$29.96	0
2019-05-01	$34.60	$34.60	$34.49	$34.49	$29.96	725
2019-04-30	$34.45	$34.45	$34.45	$34.45	$29.93	0
2019-04-29	$34.45	$34.45	$34.45	$34.45	$29.93	0
2019-04-25	$34.45	$34.45	$34.45	$34.45	$29.93	0
2019-04-24	$34.45	$34.45	$34.45	$34.45	$29.93	110
2019-04-23	$34.88	$34.88	$34.88	$34.88	$30.30	1,029
2019-04-22	$34.30	$34.30	$34.30	$34.30	$29.80	0
2019-04-18	$34.30	$34.30	$34.30	$34.30	$29.80	72
2019-04-17	$34.30	$34.30	$34.30	$34.30	$29.80	0
2019-04-16	$34.30	$34.30	$34.30	$34.30	$29.80	100
2019-04-15	$34.00	$34.00	$34.00	$34.00	$29.54	0
2019-04-12	$33.80	$34.00	$33.80	$34.00	$29.54	475
2019-04-11	$33.65	$33.65	$33.65	$33.65	$29.23	3
2019-04-10	$33.65	$33.65	$33.65	$33.65	$29.23	1,003
2019-04-09	$32.81	$32.81	$32.81	$32.81	$28.50	0
2019-04-08	$32.81	$32.81	$32.81	$32.81	$28.50	0
2019-04-05	$32.81	$32.81	$32.81	$32.81	$28.50	0
2019-04-04	$32.81	$32.81	$32.81	$32.81	$28.50	0
2019-04-03	$32.81	$32.81	$32.81	$32.81	$28.50	0
2019-04-02	$32.81	$32.81	$32.81	$32.81	$28.50	3,300
2019-04-01	$33.12	$33.12	$33.12	$33.12	$28.77	166
2019-03-29	$32.30	$32.30	$32.30	$32.30	$28.06	32
2019-03-28	$32.30	$32.30	$32.30	$32.30	$28.06	0
2019-03-27	$32.41	$32.41	$32.30	$32.30	$28.06	2,500
2019-03-26	$32.18	$32.18	$32.18	$32.18	$27.95	445
2019-03-25	$32.17	$32.17	$32.17	$32.17	$27.95	950
2019-03-22	$32.23	$32.23	$32.23	$32.23	$28.00	1,194
2019-03-21	$32.69	$32.69	$32.20	$32.20	$27.97	800
2019-03-20	$33.69	$33.70	$33.69	$33.70	$29.27	1,600
2019-03-19	$33.90	$33.90	$33.82	$33.82	$29.38	915
2019-03-18	$33.13	$33.13	$33.13	$33.13	$28.78	0
2019-03-15	$33.13	$33.13	$33.13	$33.13	$28.78	1,135
2019-03-14	$33.03	$33.03	$32.90	$32.90	$28.58	1,406
2019-03-13	$32.35	$32.86	$32.35	$32.86	$28.54	350
2019-03-12	$31.07	$31.07	$31.07	$31.07	$26.99	0
2019-03-11	$31.07	$31.07	$31.07	$31.07	$26.99	100
2019-03-08	$30.52	$30.52	$30.52	$30.52	$26.51	0
2019-03-07	$30.52	$30.52	$30.52	$30.52	$26.51	9
2019-03-06	$30.52	$30.52	$30.52	$30.52	$26.51	6
2019-03-05	$30.52	$30.52	$30.52	$30.52	$26.51	0
2019-03-04	$30.52	$30.52	$30.52	$30.52	$26.51	0
2019-03-01	$30.52	$30.52	$30.52	$30.52	$26.51	0
2019-02-28	$30.52	$30.52	$30.52	$30.52	$26.51	51
2019-02-27	$30.52	$30.52	$30.52	$30.52	$26.51	0
2019-02-26	$30.51	$30.52	$30.51	$30.52	$26.51	22,660
2019-02-25	$30.30	$30.30	$30.30	$30.30	$26.32	100
2019-02-20	$30.35	$30.35	$30.35	$30.35	$26.36	15
2019-02-15	$30.23	$30.35	$30.23	$30.35	$26.36	400
2019-02-14	$29.34	$29.34	$29.34	$29.34	$25.49	50,000
2019-02-13	$29.34	$29.34	$29.34	$29.34	$25.49	0
2019-02-12	$29.34	$29.34	$29.34	$29.34	$25.49	3,257
2019-02-11	$29.65	$29.65	$29.65	$29.65	$25.76	0
2019-02-08	$29.65	$29.65	$29.65	$29.65	$25.76	0
2019-02-07	$29.65	$29.65	$29.65	$29.65	$25.76	0
2019-02-06	$29.65	$29.65	$29.65	$29.65	$25.76	0
2019-02-05	$29.65	$29.65	$29.65	$29.65	$25.76	0
2019-02-04	$29.65	$29.65	$29.65	$29.65	$25.76	0
2019-02-01	$29.65	$29.65	$29.65	$29.65	$25.76	100
2019-01-31	$29.55	$29.55	$29.55	$29.55	$25.67	0
2019-01-30	$29.39	$29.55	$29.39	$29.55	$25.67	336
2019-01-29	$29.81	$29.81	$29.64	$29.64	$25.75	650
2019-01-28	$30.00	$30.00	$30.00	$30.00	$26.06	0
2019-01-25	$30.00	$30.00	$30.00	$30.00	$26.06	100
2019-01-24	$29.04	$29.06	$29.04	$29.06	$25.24	3,535
2019-01-23	$28.82	$28.82	$28.82	$28.82	$25.04	0
2019-01-22	$28.82	$28.82	$28.82	$28.82	$25.04	691
2019-01-18	$29.19	$29.63	$29.17	$29.17	$25.34	22,035
2019-01-17	$29.30	$29.30	$29.30	$29.30	$25.45	0
2019-01-16	$29.30	$29.30	$29.30	$29.30	$25.45	0
2019-01-15	$29.30	$29.30	$29.30	$29.30	$25.45	15
2019-01-14	$29.30	$29.30	$29.30	$29.30	$25.45	0
2019-01-11	$29.30	$29.30	$29.30	$29.30	$25.45	2,320
2019-01-10	$29.30	$29.30	$29.30	$29.30	$25.45	0
2019-01-09	$29.30	$29.30	$29.30	$29.30	$25.45	630
2019-01-08	$28.28	$28.28	$28.28	$28.28	$24.57	200
2019-01-07	$26.57	$26.57	$26.57	$26.57	$23.08	17,000
2019-01-04	$26.57	$26.57	$26.57	$26.57	$23.08	25,000
2019-01-03	$26.57	$26.57	$26.57	$26.57	$23.08	26,200
2019-01-02	$27.21	$27.38	$27.21	$27.38	$23.78	18,100
2018-12-31	$27.19	$27.65	$27.19	$27.30	$23.71	902
2018-12-28	$27.23	$27.23	$27.23	$27.23	$23.65	7,733
2018-12-27	$26.77	$26.77	$26.77	$26.77	$23.25	157
2018-12-26	$26.43	$26.50	$26.15	$26.15	$22.72	3,917
2018-12-24	$26.77	$26.77	$26.52	$26.52	$23.04	600
2018-12-21	$27.45	$27.45	$27.15	$27.15	$23.58	7,167
2018-12-20	$26.94	$26.96	$26.86	$26.86	$23.33	4,100
2018-12-19	$27.60	$27.91	$27.45	$27.45	$23.85	3,100
2018-12-18	$28.70	$28.70	$28.40	$28.70	$24.93	500
2018-12-17	$28.00	$28.10	$28.00	$28.00	$24.32	6,265
2018-12-14	$28.04	$28.14	$28.04	$28.14	$24.44	1,160
2018-12-13	$28.45	$28.45	$28.45	$28.45	$24.71	373
2018-12-12	$28.91	$28.91	$28.91	$28.91	$25.11	20
2018-12-11	$29.00	$29.00	$28.91	$28.91	$25.12	3,240
2018-12-10	$30.10	$30.10	$30.10	$30.10	$26.15	4,550
2018-12-07	$30.10	$30.10	$30.10	$30.10	$26.15	100
2018-12-06	$32.05	$32.05	$32.05	$32.05	$27.84	10
2018-12-04	$32.05	$32.05	$32.05	$32.05	$27.84	100
2018-12-03	$32.63	$32.63	$32.43	$32.44	$28.18	4,396
2018-11-30	$32.45	$32.45	$32.45	$32.45	$28.19	0
2018-11-29	$32.45	$32.45	$32.45	$32.45	$28.19	9,485
2018-11-28	$32.45	$32.45	$32.45	$32.45	$28.19	500
2018-11-27	$31.50	$31.50	$31.50	$31.50	$27.36	0
2018-11-26	$31.50	$31.50	$31.50	$31.50	$27.36	0
2018-11-23	$31.50	$31.50	$31.50	$31.50	$27.36	2,700
2018-11-21	$31.74	$31.74	$31.74	$31.74	$27.57	0
2018-11-20	$31.74	$31.74	$31.74	$31.74	$27.57	345
2018-11-19	$32.30	$32.30	$32.30	$32.30	$28.06	0
2018-11-16	$32.30	$32.30	$32.30	$32.30	$28.06	0
2018-11-15	$32.45	$32.45	$32.30	$32.30	$28.06	629
2018-11-14	$32.24	$32.24	$32.24	$32.24	$28.01	0
2018-11-13	$32.24	$32.24	$32.24	$32.24	$28.01	2,331
2018-11-12	$31.91	$31.93	$31.91	$31.93	$27.74	620
2018-11-09	$31.85	$31.85	$31.85	$31.85	$27.67	3,230
2018-11-08	$31.85	$31.85	$31.85	$31.85	$27.67	2,124
2018-11-07	$31.85	$31.85	$31.85	$31.85	$27.67	0
2018-11-06	$31.85	$31.85	$31.85	$31.85	$27.67	0
2018-11-05	$31.85	$31.85	$31.85	$31.85	$27.67	0
2018-11-02	$31.85	$31.85	$31.85	$31.85	$27.67	0
2018-11-01	$31.85	$31.85	$31.85	$31.85	$27.67	0
2018-10-31	$31.85	$31.85	$31.85	$31.85	$27.67	190
2018-10-30	$32.47	$32.47	$32.47	$32.47	$28.21	300
2018-10-29	$32.35	$32.35	$32.35	$32.35	$28.10	208
2018-10-26	$32.00	$32.35	$32.00	$32.35	$28.10	15,200
2018-10-25	$32.40	$32.42	$32.40	$32.42	$28.16	17,600
2018-10-24	$32.37	$32.37	$32.37	$32.37	$28.12	0
2018-10-23	$32.37	$32.37	$32.37	$32.37	$28.12	10,100
2018-10-22	$33.50	$33.50	$33.50	$33.50	$29.10	27
2018-10-19	$33.50	$33.50	$33.50	$33.50	$29.10	0
2018-10-18	$33.50	$33.50	$33.50	$33.50	$29.10	10,900
2018-10-17	$32.82	$32.82	$32.82	$32.82	$28.51	51
2018-10-16	$32.82	$32.82	$32.82	$32.82	$28.51	0
2018-10-15	$32.82	$32.82	$32.82	$32.82	$28.51	51
2018-10-12	$32.46	$32.82	$32.46	$32.82	$28.51	663
2018-10-11	$34.49	$34.49	$34.49	$34.49	$29.96	793
2018-10-10	$34.49	$34.49	$34.49	$34.49	$29.96	0
2018-10-09	$34.49	$34.49	$34.49	$34.49	$29.96	1,450
2018-10-08	$34.49	$34.49	$34.49	$34.49	$29.96	0
2018-10-05	$34.49	$34.49	$34.49	$34.49	$29.96	1,000
2018-10-04	$34.98	$34.98	$34.98	$34.98	$30.39	0
2018-10-03	$34.98	$34.98	$34.98	$34.98	$30.39	0
2018-10-02	$34.98	$34.98	$34.98	$34.98	$30.39	300
2018-10-01	$35.27	$35.27	$35.18	$35.18	$30.56	1,790
2018-09-28	$36.66	$36.66	$36.66	$36.66	$31.85	10
2018-09-27	$36.66	$36.66	$36.66	$36.66	$31.85	0
2018-09-26	$36.41	$36.66	$36.41	$36.66	$31.85	9,600
2018-09-25	$37.27	$37.27	$37.27	$37.27	$32.38	0
2018-09-24	$37.27	$37.27	$37.27	$37.27	$32.38	0
2018-09-21	$37.27	$37.27	$37.27	$37.27	$32.38	95
2018-09-20	$37.27	$37.27	$37.27	$37.27	$32.38	100
2018-09-19	$35.67	$35.67	$35.67	$35.67	$30.99	0
2018-09-18	$35.67	$35.67	$35.67	$35.67	$30.99	0
2018-09-17	$35.67	$35.67	$35.67	$35.67	$30.99	0
2018-09-14	$35.67	$35.67	$35.67	$35.67	$30.99	0
2018-09-13	$35.67	$35.67	$35.67	$35.67	$30.99	0
2018-09-12	$35.67	$35.67	$35.67	$35.67	$30.99	0
2018-09-11	$35.67	$35.67	$35.67	$35.67	$30.99	560
2018-09-10	$35.48	$35.48	$35.38	$35.38	$30.73	500
2018-09-07	$35.28	$35.28	$35.28	$35.28	$30.65	200
2018-09-06	$35.54	$35.54	$35.54	$35.54	$30.87	0
2018-09-05	$35.54	$35.54	$35.54	$35.54	$30.87	0
2018-09-04	$35.90	$35.90	$35.54	$35.54	$30.87	700
2018-08-31	$37.23	$37.23	$37.23	$37.23	$32.34	20
2018-08-30	$37.23	$37.23	$37.23	$37.23	$32.34	13
2018-08-29	$37.23	$37.23	$37.23	$37.23	$32.34	853
2018-08-28	$37.23	$37.23	$37.23	$37.23	$32.34	550
2018-08-27	$37.23	$37.23	$37.23	$37.23	$32.34	826
2018-08-24	$36.18	$36.18	$36.18	$36.18	$31.43	0
2018-08-23	$36.18	$36.18	$36.18	$36.18	$31.43	0
2018-08-22	$36.18	$36.18	$36.18	$36.18	$31.43	0
2018-08-21	$36.18	$36.18	$36.18	$36.18	$31.43	700
2018-08-20	$35.56	$35.78	$35.56	$35.78	$31.08	24,860
2018-08-17	$34.35	$34.35	$34.35	$34.35	$29.84	0
2018-08-16	$34.35	$34.35	$34.35	$34.35	$29.84	0
2018-08-15	$34.35	$34.35	$34.35	$34.35	$29.84	300
2018-08-14	$35.05	$35.09	$35.05	$35.09	$30.48	670
2018-08-13	$35.14	$35.14	$35.14	$35.14	$30.53	10,855
2018-08-10	$36.44	$36.44	$36.44	$36.44	$31.65	0
2018-08-09	$36.44	$36.44	$36.44	$36.44	$31.65	200
2018-08-08	$35.68	$35.68	$35.68	$35.68	$30.99	0
2018-08-07	$35.56	$35.68	$35.50	$35.68	$30.99	10,255
2018-08-06	$34.31	$34.31	$34.31	$34.31	$29.80	0
2018-08-03	$34.31	$34.31	$34.31	$34.31	$29.80	100
2018-08-02	$35.08	$35.08	$35.08	$35.08	$30.47	0
2018-08-01	$35.08	$35.08	$35.08	$35.08	$30.47	154
2018-07-31	$35.37	$35.37	$35.08	$35.08	$30.47	490
2018-07-30	$35.28	$35.28	$35.04	$35.04	$30.44	11,420
2018-07-27	$34.78	$34.78	$34.78	$34.78	$30.21	10,809
2018-07-26	$33.85	$33.85	$33.85	$33.85	$29.40	0
2018-07-25	$33.85	$33.85	$33.85	$33.85	$29.40	100
2018-07-24	$33.65	$33.65	$33.40	$33.40	$29.01	2,052
2018-07-23	$33.56	$33.56	$33.56	$33.56	$29.15	0
2018-07-20	$33.56	$33.56	$33.56	$33.56	$29.15	0
2018-07-19	$33.56	$33.56	$33.56	$33.56	$29.15	440
2018-07-18	$33.56	$33.56	$33.56	$33.56	$29.15	300
2018-07-17	$33.46	$33.46	$33.46	$33.46	$29.07	211
2018-07-16	$32.76	$32.76	$32.76	$32.76	$28.46	89
2018-07-13	$32.60	$32.76	$32.60	$32.76	$28.46	900
2018-07-12	$32.31	$32.31	$32.31	$32.31	$28.07	50
2018-07-11	$32.31	$32.31	$32.31	$32.31	$28.07	100
2018-07-10	$32.58	$32.58	$32.58	$32.58	$28.30	0
2018-07-09	$32.65	$32.65	$32.58	$32.58	$28.30	450
2018-07-06	$31.69	$32.55	$31.69	$32.39	$28.14	17,290
2018-07-05	$32.19	$32.19	$32.19	$32.19	$27.96	100
2018-07-03	$32.02	$32.02	$32.02	$32.02	$27.82	0
2018-07-02	$32.02	$32.02	$32.02	$32.02	$27.82	300
2018-06-29	$32.62	$32.62	$32.55	$32.55	$28.28	2,000
2018-06-28	$32.24	$32.24	$32.16	$32.21	$27.98	873
2018-06-27	$32.37	$32.46	$32.37	$32.46	$28.20	735
2018-06-26	$33.00	$33.00	$32.55	$32.55	$28.28	3,670
2018-06-25	$33.51	$33.51	$33.51	$33.51	$29.11	140
2018-06-22	$33.97	$33.97	$33.75	$33.75	$29.32	3,200
2018-06-21	$34.30	$34.30	$34.09	$34.09	$29.61	3,200
2018-06-20	$34.53	$34.75	$34.53	$34.75	$30.19	330
2018-06-19	$34.52	$34.52	$34.27	$34.33	$29.82	15,488
2018-06-18	$34.98	$35.15	$34.90	$35.15	$30.53	2,500
2018-06-15	$34.79	$35.15	$34.79	$34.93	$30.34	720
2018-06-14	$34.64	$34.64	$34.47	$34.47	$29.94	450
2018-06-13	$34.14	$34.14	$34.14	$34.14	$29.66	4,500
2018-06-12	$34.92	$34.92	$34.50	$34.50	$29.97	7,511
2018-06-11	$35.52	$35.52	$35.45	$35.45	$30.79	30,612
2018-06-08	$36.60	$36.60	$36.60	$36.60	$31.79	1,100
2018-06-07	$38.40	$38.40	$38.40	$38.40	$33.36	200
2018-06-06	$38.38	$38.38	$38.38	$38.38	$33.34	75
2018-06-05	$38.68	$38.68	$38.38	$38.38	$33.34	9,045
2018-06-04	$38.37	$38.37	$38.37	$38.37	$33.33	0
2018-06-01	$38.37	$38.37	$38.37	$38.37	$33.33	100
2018-05-31	$37.58	$37.58	$37.58	$37.58	$32.64	5,090
2018-05-30	$38.72	$38.72	$38.69	$38.69	$33.61	220
2018-05-29	$38.33	$38.33	$37.95	$37.95	$32.97	665
2018-05-25	$38.99	$38.99	$38.99	$38.99	$33.87	0
2018-05-24	$39.11	$39.29	$38.99	$38.99	$33.87	20,572
2018-05-23	$39.70	$39.70	$39.43	$39.43	$34.25	1,003
2018-05-22	$40.14	$40.14	$40.14	$40.14	$34.87	28,000
2018-05-21	$40.14	$40.14	$40.14	$40.14	$34.87	0
2018-05-18	$40.14	$40.14	$40.14	$40.14	$34.87	0
2018-05-17	$40.14	$40.14	$40.14	$40.14	$34.87	0
2018-05-16	$40.14	$40.14	$40.14	$40.14	$34.87	0
2018-05-15	$40.26	$40.26	$40.14	$40.14	$34.87	670
2018-05-14	$40.89	$40.94	$40.89	$40.94	$35.56	330
2018-05-11	$41.03	$41.03	$41.03	$41.03	$35.64	2,000
2018-05-10	$40.41	$40.41	$40.41	$40.41	$35.10	0
2018-05-09	$40.41	$40.41	$40.41	$40.41	$35.10	200
2018-05-08	$44.07	$44.07	$44.07	$44.07	$38.28	0
2018-05-07	$44.07	$44.07	$44.07	$44.07	$38.28	1,085
2018-05-04	$45.95	$45.95	$45.95	$45.95	$39.92	0
2018-05-03	$45.95	$45.95	$45.95	$45.95	$39.92	41
2018-05-02	$45.95	$45.95	$45.95	$45.95	$39.92	43
2018-05-01	$45.95	$45.95	$45.95	$45.95	$39.92	0
2018-04-30	$45.95	$45.95	$45.95	$45.95	$39.92	0
2018-04-27	$45.95	$45.95	$45.95	$45.95	$39.92	2
2018-04-26	$45.95	$45.95	$45.95	$45.95	$39.92	0
2018-04-25	$45.95	$45.95	$45.95	$45.95	$39.92	0
2018-04-24	$45.95	$45.95	$45.95	$45.95	$38.73	100
2018-04-23	$46.47	$46.47	$46.47	$46.47	$39.17	0
2018-04-20	$46.47	$46.47	$46.47	$46.47	$39.17	0
2018-04-19	$46.47	$46.47	$46.47	$46.47	$39.17	400
2018-04-18	$46.25	$46.25	$46.25	$46.25	$38.98	68
2018-04-17	$46.25	$46.25	$46.25	$46.25	$38.98	500
2018-04-16	$44.90	$44.90	$44.90	$44.90	$37.85	0
2018-04-13	$44.90	$44.90	$44.90	$44.90	$37.85	100
2018-04-12	$44.70	$44.70	$44.70	$44.70	$37.68	240
2018-04-11	$44.91	$44.91	$44.91	$44.91	$37.86	0
2018-04-10	$44.91	$44.91	$44.91	$44.91	$37.86	300
2018-04-09	$44.14	$44.14	$44.14	$44.14	$37.21	0
2018-04-06	$44.14	$44.14	$44.14	$44.14	$37.20	150
2018-04-05	$42.65	$42.65	$42.65	$42.65	$35.95	79
2018-04-04	$42.65	$42.65	$42.65	$42.65	$35.95	200
2018-04-03	$42.75	$42.75	$42.75	$42.75	$36.03	0
2018-04-02	$43.70	$43.70	$42.75	$42.75	$36.03	900
2018-03-29	$43.55	$43.55	$43.55	$43.55	$36.71	2,696
2018-03-28	$43.55	$43.55	$43.55	$43.55	$36.71	0
2018-03-27	$43.55	$43.55	$43.55	$43.55	$36.71	0
2018-03-26	$43.77	$43.77	$42.86	$43.55	$36.71	2,700
2018-03-23	$43.19	$43.19	$43.10	$43.10	$36.33	468
2018-03-22	$44.27	$44.27	$44.27	$44.27	$37.32	0
2018-03-21	$44.39	$44.39	$44.27	$44.27	$37.32	700
2018-03-20	$44.50	$44.50	$44.50	$44.50	$37.51	155
2018-03-19	$45.45	$45.45	$45.45	$45.45	$38.31	0
2018-03-16	$45.45	$45.45	$45.45	$45.45	$38.31	883
2018-03-15	$45.03	$45.03	$45.03	$45.03	$37.96	400
2018-03-14	$45.37	$45.37	$45.37	$45.37	$38.24	0
2018-03-13	$45.37	$45.37	$45.37	$45.37	$38.24	200
2018-03-12	$46.17	$46.17	$46.17	$46.17	$38.92	100
2018-03-09	$45.85	$45.85	$45.85	$45.85	$38.65	45
2018-03-08	$45.85	$45.85	$45.85	$45.85	$38.65	20
2018-03-07	$45.14	$45.85	$45.14	$45.85	$38.65	548
2018-03-06	$45.38	$45.38	$45.38	$45.38	$38.25	1
2018-03-05	$44.99	$45.38	$44.98	$45.38	$38.25	2,919
2018-03-02	$44.80	$44.80	$44.80	$44.80	$37.76	200
2018-03-01	$44.73	$44.73	$44.15	$44.15	$37.21	700
2018-02-28	$45.67	$46.00	$45.67	$45.75	$38.56	1,901
2018-02-27	$45.64	$45.64	$45.64	$45.64	$38.47	0
2018-02-26	$45.64	$45.64	$45.64	$45.64	$38.47	0
2018-02-23	$45.64	$45.64	$45.64	$45.64	$38.47	27
2018-02-22	$45.64	$45.64	$45.64	$45.64	$38.47	560
2018-02-21	$46.35	$46.35	$46.35	$46.35	$39.07	200
2018-02-20	$46.20	$46.20	$46.20	$46.20	$38.94	368
2018-02-16	$46.23	$46.23	$46.23	$46.23	$38.97	440
2018-02-15	$45.33	$45.33	$45.33	$45.33	$38.21	0
2018-02-14	$45.33	$45.33	$45.33	$45.33	$38.21	0
2018-02-13	$45.33	$45.33	$45.33	$45.33	$38.21	200
2018-02-12	$43.65	$43.65	$43.65	$43.65	$36.79	30
2018-02-09	$43.65	$43.65	$43.65	$43.65	$36.79	393
2018-02-08	$44.69	$44.70	$44.69	$44.70	$37.68	400
2018-02-07	$45.71	$45.71	$45.71	$45.71	$38.53	145
2018-02-06	$45.99	$45.99	$45.71	$45.71	$38.53	2,300
2018-02-05	$46.00	$46.00	$44.23	$44.23	$37.28	990
2018-02-02	$46.63	$46.63	$46.63	$46.63	$39.30	2,050
2018-02-01	$46.40	$46.75	$46.40	$46.75	$39.41	1,470
2018-01-31	$47.55	$47.55	$47.55	$47.55	$40.08	260
2018-01-30	$47.98	$47.98	$47.98	$47.98	$40.44	500
2018-01-29	$48.34	$48.34	$47.98	$47.98	$40.44	275
2018-01-26	$48.36	$48.36	$48.36	$48.36	$40.76	1,775
2018-01-25	$48.27	$48.27	$48.27	$48.27	$40.69	500
2018-01-24	$49.79	$49.79	$49.79	$49.79	$41.97	0
2018-01-23	$49.79	$49.79	$49.79	$49.79	$41.97	0
2018-01-22	$49.79	$49.79	$49.79	$49.79	$41.97	0
2018-01-19	$49.79	$49.79	$49.79	$49.79	$41.97	350
2018-01-18	$49.56	$49.56	$49.56	$49.56	$41.77	100
2018-01-17	$49.35	$49.35	$49.35	$49.35	$41.60	0
2018-01-16	$49.35	$49.35	$49.35	$49.35	$41.60	20
2018-01-12	$49.35	$49.35	$49.35	$49.35	$41.60	200
2018-01-11	$48.39	$48.39	$48.39	$48.39	$40.79	0
2018-01-10	$48.90	$48.90	$48.39	$48.39	$40.79	837
2018-01-09	$48.62	$48.62	$48.59	$48.59	$40.96	952
2018-01-08	$48.56	$48.56	$48.56	$48.56	$40.93	0
2018-01-05	$48.56	$48.56	$48.56	$48.56	$40.93	0
2018-01-04	$48.61	$48.61	$48.56	$48.56	$40.93	1,160
2018-01-03	$47.84	$47.84	$47.84	$47.84	$40.32	150
2018-01-02	$47.87	$47.87	$47.87	$47.87	$40.35	0
2017-12-29	$47.87	$47.87	$47.87	$47.87	$40.35	0
2017-12-28	$47.87	$48.14	$47.87	$47.87	$40.35	1,054
2017-12-27	$47.90	$47.90	$47.90	$47.90	$40.38	0
2017-12-26	$47.90	$47.90	$47.90	$47.90	$40.38	0
2017-12-22	$47.90	$47.90	$47.90	$47.90	$40.38	160
2017-12-21	$48.30	$48.30	$48.30	$48.30	$40.71	100
2017-12-20	$48.13	$48.13	$48.13	$48.13	$40.57	0
2017-12-19	$48.13	$48.13	$48.13	$48.13	$40.57	4
2017-12-18	$48.13	$48.13	$48.13	$48.13	$40.57	200
2017-12-15	$47.42	$47.59	$47.42	$47.59	$40.11	12,410
2017-12-14	$47.49	$47.49	$47.49	$47.49	$40.03	0
2017-12-13	$47.50	$47.50	$47.49	$47.49	$40.03	285
2017-12-12	$47.18	$47.18	$47.18	$47.18	$39.77	50
2017-12-11	$47.18	$47.18	$47.18	$47.18	$39.77	0
2017-12-08	$47.18	$47.18	$47.18	$47.18	$39.77	50
2017-12-07	$46.93	$47.18	$46.93	$47.18	$39.77	4,049
2017-12-06	$48.05	$48.05	$48.05	$48.05	$40.50	0
2017-12-05	$48.05	$48.05	$48.05	$48.05	$40.50	0
2017-12-04	$48.01	$48.05	$48.01	$48.05	$40.50	415
2017-12-01	$46.83	$46.83	$46.83	$46.83	$39.47	299
2017-11-30	$47.43	$47.69	$47.43	$47.69	$40.20	700
2017-11-29	$46.90	$46.90	$46.90	$46.90	$39.53	0
2017-11-28	$46.86	$46.90	$46.86	$46.90	$39.53	1,285
2017-11-27	$47.23	$47.23	$47.23	$47.23	$39.81	125
2017-11-24	$46.39	$46.39	$46.39	$46.39	$39.10	0
2017-11-22	$46.39	$46.39	$46.39	$46.39	$39.10	500
2017-11-21	$46.21	$46.21	$46.21	$46.21	$38.95	0
2017-11-20	$46.21	$46.21	$46.21	$46.21	$38.95	0
2017-11-17	$46.21	$46.21	$46.21	$46.21	$38.95	10
2017-11-15	$46.20	$46.21	$46.20	$46.21	$38.95	300
2017-11-14	$45.70	$45.70	$45.70	$45.70	$38.52	0
2017-11-13	$45.70	$45.70	$45.70	$45.70	$38.52	0
2017-11-10	$45.70	$45.70	$45.70	$45.70	$38.52	200
2017-11-09	$45.80	$45.80	$45.76	$45.76	$38.57	360
2017-11-08	$46.10	$46.10	$46.10	$46.10	$38.86	620
2017-11-07	$46.10	$46.10	$46.10	$46.10	$38.86	0
2017-11-06	$46.10	$46.10	$46.10	$46.10	$38.86	30
2017-11-03	$46.10	$46.10	$46.10	$46.10	$38.86	6
2017-11-02	$46.10	$46.10	$46.10	$46.10	$38.86	0
2017-11-01	$46.10	$46.10	$46.10	$46.10	$38.86	0
2017-10-31	$46.05	$46.10	$46.05	$46.10	$38.86	200
2017-10-30	$45.57	$45.57	$45.57	$45.57	$38.41	2,600
2017-10-27	$46.00	$46.00	$46.00	$46.00	$38.77	4
2017-10-26	$46.00	$46.00	$46.00	$46.00	$38.77	176
2017-10-25	$45.15	$45.15	$45.15	$45.15	$38.06	300
2017-10-24	$45.39	$45.39	$45.39	$45.39	$38.26	0
2017-10-23	$45.39	$45.39	$45.39	$45.39	$38.26	3,300
2017-10-20	$45.39	$45.39	$45.39	$45.39	$38.26	0
2017-10-19	$45.39	$45.39	$45.39	$45.39	$38.26	15
2017-10-18	$45.39	$45.39	$45.39	$45.39	$38.26	0
2017-10-17	$45.39	$45.39	$45.39	$45.39	$38.26	635
2017-10-16	$45.39	$45.39	$45.39	$45.39	$38.26	326
2017-10-13	$45.30	$45.30	$45.30	$45.30	$38.18	5,000
2017-10-12	$45.29	$45.30	$45.29	$45.30	$38.18	1,620
2017-10-11	$45.00	$45.00	$44.88	$44.88	$37.83	499
2017-10-10	$44.95	$44.95	$44.95	$44.95	$37.89	1,200
2017-10-09	$44.52	$44.52	$44.52	$44.52	$37.53	0
2017-10-06	$44.52	$44.52	$44.52	$44.52	$37.53	470
2017-10-05	$44.52	$44.52	$44.52	$44.52	$37.53	0
2017-10-04	$44.52	$44.52	$44.52	$44.52	$37.53	125
2017-10-03	$44.57	$44.57	$44.57	$44.57	$37.57	25
2017-10-02	$44.57	$44.57	$44.57	$44.57	$37.57	6,050
2017-09-29	$43.76	$43.76	$43.76	$43.76	$36.89	0
2017-09-28	$43.76	$43.76	$43.76	$43.76	$36.89	0
2017-09-27	$43.76	$43.76	$43.76	$43.76	$36.89	0
2017-09-26	$43.76	$43.76	$43.76	$43.76	$36.89	1,000
2017-09-25	$43.76	$43.76	$43.76	$43.76	$36.89	0
2017-09-22	$43.76	$43.76	$43.76	$43.76	$36.89	0
2017-09-21	$43.76	$43.76	$43.76	$43.76	$36.89	0
2017-09-20	$43.76	$43.76	$43.76	$43.76	$36.89	0
2017-09-19	$43.76	$43.76	$43.76	$43.76	$36.89	50
2017-09-18	$43.76	$43.76	$43.76	$43.76	$36.89	150
2017-09-15	$43.17	$43.17	$43.17	$43.17	$36.39	0
2017-09-14	$43.17	$43.17	$43.17	$43.17	$36.39	0
2017-09-13	$43.11	$43.17	$43.11	$43.17	$36.39	911
2017-09-12	$42.18	$42.18	$42.18	$42.18	$35.55	1,801
2017-09-11	$42.18	$42.18	$42.18	$42.18	$35.55	0
2017-09-08	$42.18	$42.18	$42.18	$42.18	$35.55	503
2017-09-07	$41.72	$41.72	$41.72	$41.72	$35.17	0
2017-09-06	$41.72	$41.72	$41.72	$41.72	$35.17	200
2017-09-05	$41.63	$41.63	$41.63	$41.63	$35.09	0
2017-09-01	$41.51	$41.63	$41.51	$41.63	$35.09	5,076
2017-08-31	$41.25	$41.25	$41.25	$41.25	$34.77	650
2017-08-30	$41.13	$41.13	$41.13	$41.13	$34.67	0
2017-08-29	$41.13	$41.13	$41.13	$41.13	$34.67	0
2017-08-28	$41.13	$41.13	$41.13	$41.13	$34.67	0
2017-08-25	$41.13	$41.13	$41.13	$41.13	$34.67	0
2017-08-24	$41.13	$41.13	$41.13	$41.13	$34.67	0
2017-08-23	$41.13	$41.13	$41.13	$41.13	$34.67	0
2017-08-22	$41.13	$41.13	$41.13	$41.13	$34.67	0
2017-08-21	$41.13	$41.13	$41.13	$41.13	$34.67	120
2017-08-18	$41.20	$41.20	$41.20	$41.20	$34.73	0
2017-08-17	$41.20	$41.20	$41.20	$41.20	$34.73	0
2017-08-16	$41.20	$41.20	$41.20	$41.20	$34.73	0
2017-08-15	$41.00	$41.20	$41.00	$41.20	$34.73	3,202
2017-08-14	$40.15	$40.15	$40.15	$40.15	$33.84	0
2017-08-11	$40.15	$40.15	$40.15	$40.15	$33.84	1,500
2017-08-10	$40.15	$40.15	$40.15	$40.15	$33.84	770
2017-08-09	$40.13	$40.13	$40.13	$40.13	$33.83	0
2017-08-08	$40.13	$40.13	$40.13	$40.13	$33.83	0
2017-08-07	$40.14	$40.37	$40.13	$40.13	$33.83	1,600
2017-08-04	$40.03	$40.03	$40.03	$40.03	$33.74	1,222
2017-08-03	$39.97	$39.97	$39.97	$39.97	$33.69	0
2017-08-02	$40.20	$40.20	$39.87	$39.97	$33.69	2,882
2017-08-01	$39.31	$39.31	$38.97	$38.97	$32.85	1,100
2017-07-31	$37.88	$37.88	$37.88	$37.88	$31.93	1,160
2017-07-28	$37.88	$37.88	$37.88	$37.88	$31.93	0
2017-07-27	$37.88	$37.88	$37.88	$37.88	$31.93	0
2017-07-26	$37.88	$37.88	$37.88	$37.88	$31.93	50
2017-07-25	$37.88	$37.88	$37.88	$37.88	$31.93	0
2017-07-24	$37.88	$37.88	$37.88	$37.88	$31.93	0
2017-07-21	$37.88	$37.88	$37.88	$37.88	$31.93	0
2017-07-20	$37.88	$37.88	$37.88	$37.88	$31.93	0
2017-07-19	$37.88	$37.88	$37.88	$37.88	$31.93	0
2017-07-18	$37.88	$37.88	$37.88	$37.88	$31.93	0
2017-07-17	$37.88	$37.88	$37.88	$37.88	$31.93	0
2017-07-14	$37.88	$37.88	$37.88	$37.88	$31.93	20
2017-07-13	$37.88	$37.88	$37.88	$37.88	$31.93	0
2017-07-12	$37.88	$37.88	$37.88	$37.88	$31.93	0
2017-07-11	$37.72	$37.88	$37.72	$37.88	$31.93	200
2017-07-10	$37.63	$37.63	$37.55	$37.55	$31.65	853
2017-07-07	$37.69	$37.69	$37.69	$37.69	$31.77	0
2017-07-06	$37.57	$37.69	$37.57	$37.69	$31.77	403
2017-07-05	$37.89	$37.89	$37.89	$37.89	$31.94	100
2017-07-03	$37.52	$37.52	$37.52	$37.52	$31.63	200
2017-06-30	$37.52	$37.52	$37.52	$37.52	$31.63	0
2017-06-29	$38.05	$38.05	$37.52	$37.52	$31.63	3,325
2017-06-28	$37.38	$37.38	$37.38	$37.38	$31.51	0
2017-06-27	$37.38	$37.38	$37.38	$37.38	$31.51	2,765
2017-06-26	$36.35	$36.35	$36.35	$36.35	$30.64	350
2017-06-23	$36.35	$36.35	$36.35	$36.35	$30.64	0
2017-06-22	$36.35	$36.35	$36.35	$36.35	$30.64	0
2017-06-21	$36.35	$36.35	$36.35	$36.35	$30.64	2,000
2017-06-20	$36.37	$36.37	$36.37	$36.37	$30.66	0
2017-06-19	$36.37	$36.37	$36.37	$36.37	$30.66	42
2017-06-16	$36.37	$36.37	$36.37	$36.37	$30.66	5,620
2017-06-15	$36.00	$36.00	$36.00	$36.00	$30.34	500
2017-06-14	$36.48	$36.48	$36.48	$36.48	$30.75	0
2017-06-13	$36.48	$36.48	$36.48	$36.48	$30.75	0
2017-06-12	$36.48	$36.48	$36.48	$36.48	$30.75	0
2017-06-09	$36.48	$36.48	$36.48	$36.48	$30.75	0
2017-06-08	$36.48	$36.48	$36.48	$36.48	$30.75	0
2017-06-07	$36.48	$36.48	$36.48	$36.48	$30.75	25
2017-06-06	$36.48	$36.48	$36.48	$36.48	$30.75	10
2017-06-05	$36.48	$36.48	$36.48	$36.48	$30.75	0
2017-06-02	$36.48	$36.48	$36.48	$36.48	$30.75	0
2017-06-01	$36.48	$36.48	$36.48	$36.48	$30.75	105
2017-05-31	$35.54	$35.54	$35.54	$35.54	$29.96	0
2017-05-30	$35.54	$35.54	$35.54	$35.54	$29.96	4,603
2017-05-26	$35.38	$35.38	$35.05	$35.05	$29.54	1,000
2017-05-25	$35.62	$35.62	$35.62	$35.62	$30.02	45
2017-05-24	$35.62	$35.62	$35.62	$35.62	$30.02	0
2017-05-23	$35.62	$35.62	$35.62	$35.62	$30.02	100
2017-05-22	$35.62	$35.62	$35.62	$35.62	$30.02	59
2017-05-19	$35.62	$35.62	$35.62	$35.62	$30.02	23
2017-05-18	$35.62	$35.62	$35.62	$35.62	$30.02	0
2017-05-17	$35.62	$35.62	$35.62	$35.62	$30.02	0
2017-05-16	$35.62	$35.62	$35.62	$35.62	$30.02	1
2017-05-15	$35.62	$35.62	$35.62	$35.62	$30.02	35
2017-05-12	$35.62	$35.62	$35.62	$35.62	$30.02	600
2017-05-11	$35.62	$35.62	$35.62	$35.62	$30.02	7,000
2017-05-10	$35.62	$35.62	$35.62	$35.62	$30.02	1
2017-05-09	$35.55	$35.62	$35.55	$35.62	$30.02	1,841
2017-05-08	$36.27	$36.27	$36.27	$36.27	$30.57	350
2017-05-05	$36.24	$36.24	$36.20	$36.20	$30.51	3,117
2017-05-04	$35.34	$35.34	$35.34	$35.34	$29.79	0
2017-05-03	$35.30	$35.35	$35.29	$35.34	$29.79	880
2017-05-02	$36.25	$36.25	$36.25	$36.25	$30.56	1,412
2017-05-01	$36.25	$36.25	$36.25	$36.25	$29.70	100
2017-04-28	$32.75	$32.75	$32.75	$32.75	$26.83	0
2017-04-27	$32.75	$32.75	$32.75	$32.75	$26.83	0
2017-04-26	$32.75	$32.75	$32.75	$32.75	$26.83	0
2017-04-25	$32.75	$32.75	$32.75	$32.75	$26.83	0
2017-04-24	$32.75	$32.75	$32.75	$32.75	$26.83	50
2017-04-21	$32.75	$32.75	$32.75	$32.75	$26.83	0
2017-04-20	$32.75	$32.75	$32.75	$32.75	$26.83	490
2017-04-19	$32.75	$32.75	$32.75	$32.75	$26.83	760
2017-04-18	$33.03	$33.03	$33.03	$33.03	$27.06	0
2017-04-17	$33.03	$33.03	$33.03	$33.03	$27.06	21
2017-04-13	$33.03	$33.03	$33.03	$33.03	$27.06	7,630
2017-04-12	$32.90	$32.90	$32.90	$32.90	$26.95	100
2017-04-11	$33.00	$33.00	$33.00	$33.00	$27.03	300
2017-04-10	$33.56	$33.56	$33.56	$33.56	$27.49	20
2017-04-07	$33.56	$33.56	$33.56	$33.56	$27.49	0
2017-04-06	$33.56	$33.56	$33.56	$33.56	$27.49	0
2017-04-05	$33.57	$33.57	$33.52	$33.56	$27.49	790
2017-04-04	$33.72	$33.72	$33.69	$33.69	$27.60	250
2017-04-03	$33.93	$33.93	$33.93	$33.93	$27.79	100
2017-03-31	$33.50	$33.50	$33.50	$33.50	$27.44	0
2017-03-30	$33.50	$33.50	$33.50	$33.50	$27.44	0
2017-03-29	$33.50	$33.50	$33.50	$33.50	$27.44	0
2017-03-28	$33.54	$33.54	$33.50	$33.50	$27.44	1,470
2017-03-27	$33.72	$33.72	$33.72	$33.72	$27.62	346
2017-03-24	$33.83	$33.83	$33.83	$33.83	$27.71	35
2017-03-23	$33.83	$33.83	$33.83	$33.83	$27.71	1,580
2017-03-22	$33.46	$33.46	$33.46	$33.46	$27.41	230
2017-03-21	$34.47	$34.47	$33.85	$33.85	$27.73	3,109
2017-03-20	$33.25	$33.25	$33.25	$33.25	$27.24	1,740
2017-03-17	$33.25	$33.25	$33.25	$33.25	$27.24	0
2017-03-16	$33.25	$33.25	$33.25	$33.25	$27.24	711
2017-03-15	$33.25	$33.25	$33.25	$33.25	$27.24	0
2017-03-14	$33.25	$33.25	$33.25	$33.25	$27.24	55
2017-03-13	$33.25	$33.25	$33.25	$33.25	$27.24	900
2017-03-10	$33.02	$33.02	$33.02	$33.02	$27.05	1,759
2017-03-09	$33.17	$33.17	$33.17	$33.17	$27.17	0
2017-03-08	$33.37	$33.37	$33.17	$33.17	$27.17	304
2017-03-07	$34.21	$34.21	$34.21	$34.21	$28.02	381
2017-03-06	$33.89	$33.89	$33.89	$33.89	$27.76	0
2017-03-03	$33.89	$33.89	$33.89	$33.89	$27.76	1,062
2017-03-02	$34.45	$34.45	$34.02	$34.02	$27.87	700
2017-03-01	$34.47	$34.47	$34.47	$34.47	$28.24	450
2017-02-28	$34.20	$34.20	$34.20	$34.20	$28.02	10,000
2017-02-27	$34.20	$34.20	$34.20	$34.20	$28.02	780
2017-02-24	$34.49	$34.49	$34.49	$34.49	$28.25	1,385
2017-02-23	$34.22	$34.49	$34.22	$34.49	$28.25	1,500
2017-02-22	$33.92	$33.92	$33.92	$33.92	$27.79	0
2017-02-21	$33.92	$33.92	$33.92	$33.92	$27.79	0
2017-02-17	$33.88	$33.92	$33.88	$33.92	$27.79	29,634
2017-02-16	$33.89	$33.89	$33.89	$33.89	$27.76	2,001
2017-02-15	$33.62	$33.62	$33.62	$33.62	$27.54	1,320
2017-02-14	$33.51	$33.51	$33.51	$33.51	$27.45	0
2017-02-13	$33.51	$33.51	$33.51	$33.51	$27.45	0
2017-02-10	$33.51	$33.51	$33.51	$33.51	$27.45	140
2017-02-09	$33.09	$33.09	$33.09	$33.09	$27.11	0
2017-02-08	$33.09	$33.09	$33.09	$33.09	$27.11	500
2017-02-07	$33.50	$33.50	$33.11	$33.11	$27.12	1,836
2017-02-06	$33.60	$33.60	$33.20	$33.20	$27.20	3,924
2017-02-03	$33.55	$33.67	$33.55	$33.67	$27.58	5,167
2017-02-02	$33.90	$33.90	$33.90	$33.90	$27.77	150
2017-02-01	$33.89	$33.89	$33.89	$33.89	$27.76	100
2017-01-31	$33.20	$33.41	$33.20	$33.41	$27.36	1,855
2017-01-30	$33.51	$33.51	$33.51	$33.51	$27.45	220
2017-01-27	$34.00	$34.19	$34.00	$34.19	$28.01	1,060
2017-01-26	$34.47	$34.47	$34.47	$34.47	$28.24	91,023
2017-01-25	$34.33	$34.47	$34.08	$34.47	$28.24	2,016
2017-01-24	$33.77	$33.83	$33.77	$33.83	$27.71	99,245
2017-01-23	$33.58	$33.58	$33.58	$33.58	$27.51	112,646
2017-01-20	$33.72	$33.72	$33.52	$33.52	$27.46	882
2017-01-19	$33.53	$33.53	$33.53	$33.53	$27.47	90
2017-01-18	$33.44	$33.53	$33.25	$33.53	$27.47	512
2017-01-17	$33.26	$33.64	$33.26	$33.64	$27.56	730
2017-01-13	$33.74	$33.86	$33.47	$33.81	$27.70	3,596
2017-01-12	$33.51	$33.51	$33.51	$33.51	$27.45	220
2017-01-11	$32.95	$33.51	$32.95	$33.51	$27.45	1,748
2017-01-10	$33.29	$33.29	$33.29	$33.29	$27.27	130
2017-01-09	$33.32	$33.59	$33.17	$33.59	$27.52	1,841
2017-01-06	$33.70	$33.76	$33.40	$33.76	$27.66	2,938
2017-01-05	$33.75	$33.88	$33.51	$33.88	$27.75	1,760
2017-01-04	$32.97	$32.97	$32.89	$32.89	$26.94	682
2017-01-03	$32.79	$32.92	$32.79	$32.92	$26.97	1,774
2016-12-30	$33.02	$33.07	$33.00	$33.00	$27.03	1,500
2016-12-29	$32.73	$32.82	$32.36	$32.75	$26.83	8,063
2016-12-28	$32.60	$32.64	$32.52	$32.57	$26.68	8,970
2016-12-27	$32.70	$32.93	$32.69	$32.87	$26.93	1,200
2016-12-23	$32.70	$32.70	$32.65	$32.70	$26.79	1,010
2016-12-22	$32.80	$32.90	$32.70	$32.70	$26.79	18,945
2016-12-21	$32.57	$32.57	$32.57	$32.57	$26.68	100
2016-12-20	$32.36	$32.52	$32.36	$32.52	$26.64	1,361
2016-12-19	$32.52	$32.53	$32.52	$32.53	$26.65	382
2016-12-16	$32.56	$32.60	$32.56	$32.60	$26.71	1,663
2016-12-15	$32.31	$32.31	$32.31	$32.31	$26.47	100
2016-12-14	$32.40	$32.40	$32.40	$32.40	$26.54	100
2016-12-13	$32.62	$32.75	$32.62	$32.62	$26.72	740
2016-12-12	$31.99	$31.99	$31.99	$31.99	$26.21	1,100
2016-12-09	$30.67	$30.67	$30.67	$30.67	$25.12	0
2016-12-08	$30.67	$30.67	$30.67	$30.67	$25.12	0
2016-12-07	$30.67	$30.67	$30.67	$30.67	$25.12	0
2016-12-06	$30.67	$30.67	$30.67	$30.67	$25.12	0
2016-12-05	$30.67	$30.67	$30.67	$30.67	$25.12	3
2016-12-02	$30.67	$30.67	$30.67	$30.67	$25.12	0
2016-12-01	$30.67	$30.67	$30.67	$30.67	$25.12	0
2016-11-30	$30.67	$30.67	$30.67	$30.67	$25.12	3,230
2016-11-29	$30.67	$30.67	$30.67	$30.67	$25.12	0
2016-11-28	$30.67	$30.67	$30.67	$30.67	$25.12	11,490
2016-11-25	$30.90	$30.90	$30.90	$30.90	$25.31	0
2016-11-23	$30.90	$30.90	$30.90	$30.90	$25.31	0
2016-11-22	$30.90	$30.90	$30.90	$30.90	$25.31	200
2016-11-21	$30.62	$30.62	$30.62	$30.62	$25.08	0
2016-11-18	$30.62	$30.62	$30.62	$30.62	$25.08	1,800
2016-11-17	$30.90	$30.90	$30.90	$30.90	$25.31	1
2016-11-16	$30.90	$30.90	$30.90	$30.90	$25.31	1,225
2016-11-15	$31.06	$31.06	$31.06	$31.06	$25.44	100
2016-11-14	$31.06	$31.06	$31.06	$31.06	$25.44	0
2016-11-11	$31.06	$31.06	$31.06	$31.06	$25.44	0
2016-11-10	$31.00	$31.06	$31.00	$31.06	$25.44	1,661
2016-11-09	$31.21	$31.21	$31.21	$31.21	$25.57	0
2016-11-08	$31.21	$31.21	$31.21	$31.21	$25.57	140
2016-11-07	$31.21	$31.21	$31.21	$31.21	$25.57	155
2016-11-04	$30.55	$30.55	$30.55	$30.55	$25.03	10,703
2016-11-03	$30.55	$30.55	$30.55	$30.55	$25.03	0
2016-11-02	$30.55	$30.55	$30.55	$30.55	$25.03	0
2016-11-01	$30.55	$30.55	$30.55	$30.55	$25.03	10,000
2016-10-31	$30.55	$30.55	$30.55	$30.55	$25.03	0
2016-10-28	$30.55	$30.55	$30.55	$30.55	$25.03	0
2016-10-27	$30.55	$30.55	$30.55	$30.55	$25.03	515
2016-10-26	$30.53	$30.53	$30.53	$30.53	$25.01	0
2016-10-25	$30.53	$30.53	$30.53	$30.53	$25.01	0
2016-10-24	$30.53	$30.53	$30.53	$30.53	$25.01	250
2016-10-21	$29.92	$29.92	$29.92	$29.92	$24.51	0
2016-10-20	$29.92	$29.92	$29.92	$29.92	$24.51	0
2016-10-19	$29.92	$29.92	$29.92	$29.92	$24.51	0
2016-10-18	$29.92	$29.92	$29.92	$29.92	$24.51	0
2016-10-17	$29.92	$29.92	$29.92	$29.92	$24.51	0
2016-10-14	$29.92	$29.92	$29.92	$29.92	$24.51	0
2016-10-13	$29.97	$29.97	$29.92	$29.92	$24.51	19,200
2016-10-12	$30.33	$30.33	$30.33	$30.33	$24.85	0
2016-10-11	$30.33	$30.33	$30.33	$30.33	$24.85	92
2016-10-10	$30.33	$30.33	$30.33	$30.33	$24.85	500
2016-10-07	$30.19	$30.19	$30.19	$30.19	$24.73	905
2016-10-06	$30.96	$30.96	$30.96	$30.96	$25.36	80
2016-10-05	$30.96	$30.96	$30.96	$30.96	$25.36	10,399
2016-10-04	$30.89	$31.14	$30.89	$31.12	$25.49	400
2016-10-03	$31.12	$31.12	$31.12	$31.12	$25.49	100
2016-09-30	$31.22	$31.22	$31.22	$31.22	$25.57	0
2016-09-29	$31.22	$31.22	$31.22	$31.22	$25.57	0
2016-09-28	$31.22	$31.22	$31.22	$31.22	$25.57	0
2016-09-27	$31.22	$31.22	$31.22	$31.22	$25.57	53
2016-09-26	$31.22	$31.22	$31.22	$31.22	$25.57	0
2016-09-23	$31.22	$31.22	$31.22	$31.22	$25.57	100
2016-09-22	$31.22	$31.22	$31.22	$31.22	$25.57	0
2016-09-21	$31.22	$31.22	$31.22	$31.22	$25.57	0
2016-09-20	$31.22	$31.22	$31.22	$31.22	$25.57	0
2016-09-19	$31.22	$31.22	$31.22	$31.22	$25.57	15
2016-09-16	$31.22	$31.22	$31.22	$31.22	$25.57	0
2016-09-15	$31.22	$31.22	$31.22	$31.22	$25.57	0
2016-09-14	$31.22	$31.22	$31.22	$31.22	$25.57	0
2016-09-13	$31.22	$31.22	$31.22	$31.22	$25.57	93
2016-09-12	$31.00	$31.22	$31.00	$31.22	$25.57	201
2016-09-09	$31.20	$31.20	$31.20	$31.20	$25.56	200
2016-09-08	$32.03	$32.03	$32.03	$32.03	$26.24	0
2016-09-07	$32.03	$32.03	$32.03	$32.03	$26.24	0
2016-09-06	$32.03	$32.03	$32.03	$32.03	$26.24	0
2016-09-02	$32.03	$32.03	$32.03	$32.03	$26.24	188
2016-09-01	$31.90	$31.90	$31.90	$31.90	$26.13	13,786
2016-08-31	$31.50	$31.50	$31.50	$31.50	$25.80	1,890
2016-08-30	$31.50	$31.50	$31.50	$31.50	$25.80	80
2016-08-29	$31.50	$31.50	$31.50	$31.50	$25.80	0
2016-08-26	$31.81	$31.81	$31.50	$31.50	$25.80	700
2016-08-25	$32.47	$32.47	$32.47	$32.47	$26.60	55
2016-08-24	$32.40	$32.52	$32.40	$32.47	$26.60	575
2016-08-23	$32.08	$32.17	$31.94	$31.94	$26.16	543
2016-08-22	$31.20	$31.20	$31.20	$31.20	$25.56	56
2016-08-19	$31.20	$31.20	$31.20	$31.20	$25.56	0
2016-08-18	$31.20	$31.20	$31.20	$31.20	$25.56	50
2016-08-17	$31.20	$31.20	$31.20	$31.20	$25.56	3,222
2016-08-16	$31.83	$31.83	$31.83	$31.83	$26.07	0
2016-08-15	$31.83	$31.83	$31.83	$31.83	$26.07	0
2016-08-12	$31.83	$31.83	$31.83	$31.83	$26.07	300
2016-08-11	$31.46	$31.46	$31.46	$31.46	$25.77	295
2016-08-10	$31.46	$31.46	$31.46	$31.46	$25.77	1,100
2016-08-09	$31.06	$31.29	$31.06	$31.29	$25.63	1,000
2016-08-08	$30.74	$30.74	$30.74	$30.74	$25.18	100
2016-08-05	$30.50	$30.50	$30.50	$30.50	$24.99	0
2016-08-04	$30.50	$30.50	$30.50	$30.50	$24.99	1,150
2016-08-03	$30.50	$30.50	$30.50	$30.50	$24.99	9,159
2016-08-02	$29.65	$29.65	$29.64	$29.64	$24.28	955
2016-08-01	$29.88	$29.88	$29.88	$29.88	$24.48	32,753
2016-07-29	$29.73	$29.73	$29.72	$29.72	$24.35	678
2016-07-28	$29.43	$29.43	$29.43	$29.43	$24.11	167
2016-07-27	$28.28	$28.28	$28.28	$28.28	$23.17	5,295
2016-07-26	$28.28	$28.28	$28.28	$28.28	$23.17	0
2016-07-25	$28.28	$28.28	$28.28	$28.28	$23.17	0
2016-07-22	$28.28	$28.28	$28.28	$28.28	$23.17	3,500
2016-07-21	$28.28	$28.28	$28.28	$28.28	$23.17	62
2016-07-20	$28.28	$28.28	$28.28	$28.28	$23.17	110
2016-07-19	$28.01	$28.01	$27.96	$27.96	$22.90	3,571
2016-07-18	$28.73	$28.73	$28.73	$28.73	$23.54	0
2016-07-15	$28.73	$28.73	$28.73	$28.73	$23.54	700
2016-07-14	$28.73	$28.73	$28.73	$28.73	$23.54	1,000
2016-07-13	$28.31	$28.31	$28.31	$28.31	$23.19	1,000
2016-07-12	$27.94	$27.94	$27.94	$27.94	$22.89	0
2016-07-11	$27.94	$27.94	$27.94	$27.94	$22.89	465
2016-07-08	$27.11	$27.11	$27.11	$27.11	$22.21	0
2016-07-07	$27.11	$27.11	$27.11	$27.11	$22.21	0
2016-07-06	$26.83	$27.11	$26.83	$27.11	$22.21	395
2016-07-05	$27.91	$27.91	$27.91	$27.91	$22.86	60
2016-07-01	$27.91	$27.91	$27.91	$27.91	$22.86	700
2016-06-30	$27.91	$27.91	$27.91	$27.91	$22.86	100
2016-06-29	$26.93	$26.93	$26.93	$26.93	$22.06	40
2016-06-28	$26.69	$26.93	$26.69	$26.93	$22.06	425
2016-06-27	$26.24	$26.29	$26.24	$26.29	$21.54	400
2016-06-24	$30.18	$30.18	$30.18	$30.18	$24.72	0
2016-06-23	$30.18	$30.18	$30.18	$30.18	$24.72	100
2016-06-22	$29.34	$29.34	$29.34	$29.34	$24.03	254
2016-06-21	$29.25	$29.45	$29.20	$29.45	$24.12	1,145
2016-06-20	$28.69	$28.69	$28.69	$28.69	$23.50	230
2016-06-17	$28.69	$28.69	$28.69	$28.69	$23.50	100
2016-06-16	$28.43	$28.43	$28.43	$28.43	$23.29	100
2016-06-15	$28.37	$28.37	$28.37	$28.37	$23.24	1,131
2016-06-14	$28.41	$28.41	$28.41	$28.41	$23.27	0
2016-06-13	$28.62	$28.62	$28.41	$28.41	$23.27	1,100
2016-06-10	$30.01	$30.01	$30.01	$30.01	$24.58	0
2016-06-09	$30.01	$30.01	$30.01	$30.01	$24.58	248
2016-06-08	$29.47	$29.47	$29.47	$29.47	$24.14	45
2016-06-07	$29.47	$29.47	$29.47	$29.47	$24.14	0
2016-06-06	$29.47	$29.47	$29.47	$29.47	$24.14	0
2016-06-03	$29.47	$29.47	$29.47	$29.47	$24.14	0
2016-06-02	$29.47	$29.47	$29.47	$29.47	$24.14	1,000
2016-06-01	$29.14	$29.14	$29.14	$29.14	$23.87	100
2016-05-31	$29.13	$29.13	$29.13	$29.13	$23.86	0
2016-05-27	$29.13	$29.13	$29.13	$29.13	$23.86	0
2016-05-26	$29.13	$29.13	$29.13	$29.13	$23.86	20
2016-05-25	$29.13	$29.13	$29.13	$29.13	$23.86	105
2016-05-24	$29.22	$29.22	$29.22	$29.22	$23.94	40
2016-05-23	$29.22	$29.22	$29.22	$29.22	$23.94	0
2016-05-20	$29.22	$29.22	$29.22	$29.22	$23.94	46
2016-05-19	$30.17	$30.17	$30.17	$30.17	$24.71	0
2016-05-18	$30.21	$30.21	$30.17	$30.17	$24.04	300
2016-05-17	$30.21	$30.21	$30.21	$30.21	$24.07	600
2016-05-16	$30.20	$30.20	$30.20	$30.20	$24.06	0
2016-05-13	$30.20	$30.20	$30.20	$30.20	$24.06	300
2016-05-12	$30.42	$30.42	$30.09	$30.09	$23.97	2,436
2016-05-11	$30.39	$30.39	$30.19	$30.19	$24.05	565
2016-05-10	$29.48	$29.48	$29.46	$29.46	$23.47	200
2016-05-09	$28.66	$28.66	$28.66	$28.66	$22.83	0
2016-05-06	$28.66	$28.66	$28.66	$28.66	$22.83	10
2016-05-05	$28.66	$28.66	$28.66	$28.66	$22.83	375
2016-05-04	$29.79	$29.79	$29.79	$29.79	$23.73	0
2016-05-03	$29.79	$29.79	$29.79	$29.79	$23.73	0
2016-05-02	$29.79	$29.79	$29.79	$29.79	$23.73	1,200
2016-04-29	$29.26	$29.32	$29.26	$29.32	$23.36	1,328
2016-04-28	$29.66	$29.66	$29.66	$29.66	$23.63	100
2016-04-27	$29.34	$29.34	$29.34	$29.34	$23.38	50
2016-04-26	$29.34	$29.34	$29.34	$29.34	$23.38	100
2016-04-25	$29.33	$29.33	$29.29	$29.29	$23.34	2,024
2016-04-22	$29.18	$29.18	$29.18	$29.18	$23.25	100
2016-04-21	$29.30	$29.30	$29.30	$29.30	$23.34	260
2016-04-20	$27.69	$27.69	$27.69	$27.69	$22.06	0
2016-04-19	$27.69	$27.69	$27.69	$27.69	$22.06	820
2016-04-18	$27.69	$27.69	$27.69	$27.69	$22.06	0
2016-04-15	$27.69	$27.69	$27.69	$27.69	$22.06	25
2016-04-14	$27.69	$27.69	$27.69	$27.69	$22.06	0
2016-04-13	$27.69	$27.69	$27.69	$27.69	$22.06	72
2016-04-12	$27.69	$27.69	$27.69	$27.69	$22.06	0
2016-04-11	$27.61	$27.71	$27.61	$27.69	$22.06	3,177
2016-04-08	$27.30	$27.30	$27.30	$27.30	$21.75	811
2016-04-07	$26.77	$26.77	$26.77	$26.77	$21.33	100
2016-04-06	$26.99	$26.99	$26.99	$26.99	$21.50	200
2016-04-05	$26.73	$26.73	$26.73	$26.73	$21.30	1,470
2016-04-04	$27.55	$27.55	$27.55	$27.55	$21.95	100
2016-04-01	$27.90	$27.90	$27.90	$27.90	$22.23	0
2016-03-31	$27.67	$27.90	$27.67	$27.90	$22.23	460
2016-03-30	$27.15	$27.15	$27.15	$27.15	$21.63	0
2016-03-29	$27.15	$27.15	$27.15	$27.15	$21.63	0
2016-03-28	$27.15	$27.15	$27.15	$27.15	$21.63	100
2016-03-24	$26.65	$26.65	$26.65	$26.65	$21.23	49
2016-03-23	$26.65	$26.65	$26.65	$26.65	$21.23	10
2016-03-22	$26.65	$26.65	$26.65	$26.65	$21.23	140,915
2016-03-21	$26.65	$26.65	$26.65	$26.65	$21.23	0
2016-03-18	$26.65	$26.65	$26.65	$26.65	$21.23	0
2016-03-17	$26.65	$26.65	$26.65	$26.65	$21.23	0
2016-03-16	$26.49	$26.65	$26.49	$26.65	$21.23	2,700
2016-03-15	$26.45	$26.45	$26.45	$26.45	$21.07	39
2016-03-14	$26.45	$26.45	$26.45	$26.45	$21.07	120
2016-03-11	$26.03	$26.14	$26.03	$26.14	$20.83	1,192
2016-03-10	$25.91	$25.91	$25.91	$25.91	$20.64	557
2016-03-09	$25.91	$25.91	$25.91	$25.91	$20.64	60
2016-03-08	$25.78	$25.91	$25.78	$25.91	$20.64	557
2016-03-07	$24.76	$24.76	$24.63	$24.63	$19.63	13,300
2016-03-04	$24.64	$24.64	$24.64	$24.64	$19.63	127
2016-03-03	$24.42	$24.42	$24.35	$24.35	$19.40	16,704
2016-03-02	$23.97	$23.97	$23.94	$23.94	$19.07	834
2016-03-01	$23.71	$23.71	$23.71	$23.71	$18.89	6
2016-02-29	$23.71	$23.71	$23.71	$23.71	$18.89	660
2016-02-26	$23.09	$23.09	$23.09	$23.09	$18.40	295
2016-02-25	$23.09	$23.09	$23.09	$23.09	$18.40	83
2016-02-24	$23.09	$23.09	$23.09	$23.09	$18.40	100
2016-02-23	$23.92	$23.92	$23.92	$23.92	$19.06	0
2016-02-22	$23.92	$23.92	$23.92	$23.92	$19.06	8,069
2016-02-19	$23.99	$23.99	$23.99	$23.99	$19.11	0
2016-02-18	$23.99	$23.99	$23.99	$23.99	$19.11	29,855
2016-02-17	$23.94	$23.99	$23.94	$23.99	$19.11	7,273
2016-02-16	$23.69	$23.69	$23.69	$23.69	$18.87	100
2016-02-12	$22.53	$22.53	$22.53	$22.53	$17.95	0
2016-02-11	$22.53	$22.53	$22.53	$22.53	$17.95	100
2016-02-10	$22.85	$22.96	$22.85	$22.96	$18.29	1,100
2016-02-09	$22.59	$22.59	$22.59	$22.59	$18.00	100
2016-02-08	$23.37	$23.37	$23.37	$23.37	$18.62	0
2016-02-05	$23.37	$23.37	$23.37	$23.37	$18.62	300
2016-02-04	$23.34	$23.37	$23.34	$23.37	$18.62	895
2016-02-03	$23.47	$23.61	$23.35	$23.61	$18.81	796
2016-02-02	$24.00	$24.00	$23.66	$23.66	$18.85	5,053
2016-02-01	$24.24	$24.25	$24.16	$24.16	$19.25	1,803
2016-01-29	$24.29	$24.29	$24.02	$24.02	$19.14	303
2016-01-28	$24.28	$24.28	$24.28	$24.28	$19.34	0
2016-01-27	$24.28	$24.28	$24.28	$24.28	$19.34	315
2016-01-26	$25.06	$25.06	$25.06	$25.06	$19.97	272
2016-01-25	$25.06	$25.06	$25.06	$25.06	$19.97	130
2016-01-22	$24.57	$24.57	$24.57	$24.57	$19.58	0
2016-01-21	$24.81	$24.81	$24.57	$24.57	$19.58	16,044
2016-01-20	$24.60	$24.60	$24.18	$24.60	$19.60	3,999
2016-01-19	$25.13	$25.13	$25.08	$25.08	$19.98	381
2016-01-15	$24.96	$24.96	$24.60	$24.76	$19.73	1,370
2016-01-14	$25.58	$25.65	$25.58	$25.65	$20.44	225
2016-01-13	$25.65	$25.65	$25.35	$25.35	$20.20	1,760
2016-01-12	$26.20	$26.20	$26.20	$26.20	$20.87	12,500
2016-01-11	$25.84	$25.84	$25.84	$25.84	$20.59	119
2016-01-08	$26.16	$26.16	$26.16	$26.16	$20.84	100
2016-01-07	$26.35	$26.35	$26.35	$26.35	$20.99	153
2016-01-06	$26.65	$26.93	$26.65	$26.93	$21.46	200
2016-01-05	$27.33	$27.33	$27.33	$27.33	$21.77	35,504
2016-01-04	$27.39	$27.39	$27.33	$27.33	$21.77	35,504
2015-12-31	$27.95	$27.95	$27.95	$27.95	$22.27	100
2015-12-30	$28.68	$28.68	$28.68	$28.68	$22.85	30
2015-12-29	$28.68	$28.68	$28.68	$28.68	$22.85	6,666
2015-12-28	$28.42	$28.68	$28.42	$28.68	$22.85	6,666
2015-12-24	$28.44	$28.44	$28.44	$28.44	$22.66	367
2015-12-23	$28.28	$28.36	$28.28	$28.34	$22.58	1,609
2015-12-22	$28.07	$28.18	$28.07	$28.18	$22.45	10,430
2015-12-21	$28.42	$28.42	$28.42	$28.42	$22.65	240
2015-12-18	$27.88	$27.88	$27.88	$27.88	$22.21	100
2015-12-17	$27.55	$27.55	$27.55	$27.55	$21.95	0
2015-12-16	$27.55	$27.55	$27.55	$27.55	$21.95	10,770
2015-12-15	$27.80	$27.80	$27.55	$27.55	$21.95	840
2015-12-14	$27.02	$27.02	$26.81	$26.86	$21.40	600
2015-12-11	$26.95	$26.95	$26.92	$26.92	$21.45	5,775
2015-12-10	$27.38	$27.38	$27.38	$27.38	$21.81	16,750
2015-12-09	$27.30	$27.30	$27.25	$27.25	$21.71	200
2015-12-08	$27.94	$27.94	$27.94	$27.94	$22.26	0
2015-12-07	$27.94	$27.94	$27.94	$27.94	$22.26	717
2015-12-04	$27.84	$27.84	$27.84	$27.84	$22.18	100
2015-12-03	$28.04	$28.04	$28.04	$28.04	$22.34	200
2015-12-02	$27.92	$27.92	$27.92	$27.92	$22.24	100
2015-12-01	$28.85	$28.85	$28.83	$28.83	$22.97	200
2015-11-30	$28.85	$28.85	$28.85	$28.85	$22.99	12,261
2015-11-27	$28.85	$28.85	$28.85	$28.85	$22.99	0
2015-11-25	$28.85	$28.85	$28.85	$28.85	$22.99	241
2015-11-24	$28.60	$28.60	$28.60	$28.60	$22.79	200
2015-11-23	$28.59	$28.60	$28.59	$28.60	$22.79	200
2015-11-20	$28.77	$28.77	$28.66	$28.66	$22.83	385
2015-11-19	$27.76	$27.76	$27.76	$27.76	$22.12	0
2015-11-18	$27.76	$27.76	$27.76	$27.76	$22.12	38
2015-11-17	$27.76	$27.76	$27.76	$27.76	$22.12	80
2015-11-16	$27.76	$27.76	$27.76	$27.76	$22.12	2,012
2015-11-13	$27.47	$27.48	$27.47	$27.48	$21.89	647
2015-11-12	$28.45	$28.45	$28.45	$28.45	$22.67	0
2015-11-11	$28.45	$28.45	$28.45	$28.45	$22.67	100
2015-11-10	$28.86	$28.86	$28.86	$28.86	$22.99	100
2015-11-09	$29.37	$29.37	$28.99	$28.99	$23.10	2,375
2015-11-06	$29.55	$29.55	$29.43	$29.43	$23.45	1,583
2015-11-05	$29.67	$29.71	$29.67	$29.71	$23.67	32,323
2015-11-04	$29.34	$29.38	$29.34	$29.38	$23.41	35,650
2015-11-03	$29.72	$29.72	$29.72	$29.72	$23.68	100
2015-11-02	$30.07	$30.07	$29.95	$29.99	$23.89	7,845
2015-10-30	$29.80	$29.80	$29.80	$29.80	$23.74	7,645
2015-10-29	$29.77	$29.77	$29.77	$29.77	$23.72	270
2015-10-28	$30.59	$30.65	$29.60	$29.60	$23.58	21,455
2015-10-27	$30.37	$30.37	$30.30	$30.30	$24.14	1,165
2015-10-26	$30.27	$30.27	$30.27	$30.27	$24.12	0
2015-10-23	$30.27	$30.27	$30.27	$30.27	$24.12	0
2015-10-22	$30.27	$30.27	$30.27	$30.27	$24.12	100
2015-10-21	$30.19	$30.35	$30.19	$30.35	$24.18	3,109
2015-10-20	$29.03	$29.03	$29.03	$29.03	$23.13	173
2015-10-19	$29.08	$29.08	$29.08	$29.08	$23.17	1,214
2015-10-16	$29.43	$29.43	$29.43	$29.43	$23.45	0
2015-10-15	$29.17	$29.43	$29.17	$29.43	$23.45	2,259
2015-10-14	$29.02	$29.02	$29.02	$29.02	$23.12	900
2015-10-13	$29.10	$29.10	$29.10	$29.10	$23.19	185
2015-10-12	$29.82	$29.82	$29.82	$29.82	$23.76	12,000
2015-10-09	$30.00	$30.00	$29.94	$29.94	$23.85	455
2015-10-08	$29.55	$29.65	$29.55	$29.65	$23.62	300
2015-10-07	$29.11	$29.18	$29.07	$29.12	$23.20	801
2015-10-06	$28.60	$28.60	$28.60	$28.60	$22.79	0
2015-10-05	$28.60	$28.60	$28.60	$28.60	$22.79	675
2015-10-02	$27.94	$27.94	$27.94	$27.94	$22.26	100
2015-10-01	$27.55	$27.55	$27.55	$27.55	$21.95	385
2015-09-30	$27.84	$27.84	$27.55	$27.55	$21.95	1,310
2015-09-29	$26.72	$26.72	$26.72	$26.72	$21.28	0
2015-09-28	$26.72	$26.72	$26.72	$26.72	$21.28	0
2015-09-25	$26.75	$26.75	$26.72	$26.72	$21.28	1,201
2015-09-24	$25.96	$26.25	$25.96	$26.14	$20.82	785
2015-09-23	$26.00	$26.00	$26.00	$26.00	$20.72	0
2015-09-22	$26.19	$26.19	$25.92	$26.00	$20.72	707
2015-09-21	$26.72	$26.72	$26.72	$26.72	$21.29	100
2015-09-18	$27.83	$27.83	$27.83	$27.83	$22.17	623
2015-09-17	$27.83	$27.83	$27.83	$27.83	$22.17	116
2015-09-16	$27.72	$27.72	$27.72	$27.72	$22.09	882
2015-09-15	$27.55	$27.55	$27.55	$27.55	$21.95	353
2015-09-14	$27.02	$27.02	$27.02	$27.02	$21.53	0
2015-09-11	$27.02	$27.02	$27.02	$27.02	$21.53	0
2015-09-10	$27.02	$27.02	$27.02	$27.02	$21.53	0
2015-09-09	$27.35	$27.35	$27.02	$27.02	$21.53	6,120
2015-09-08	$27.34	$27.34	$27.34	$27.34	$21.78	51
2015-09-04	$27.34	$27.34	$27.34	$27.34	$21.78	0
2015-09-03	$27.34	$27.34	$27.34	$27.34	$21.78	100
2015-09-02	$26.80	$26.80	$26.80	$26.80	$21.35	0
2015-09-01	$26.80	$26.80	$26.80	$26.80	$21.35	100
2015-08-31	$27.50	$27.50	$27.50	$27.50	$21.91	0

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	--	--	--

Deutsche Post AG (DPSTF) Exchange: PINK