Fresenius Medical Care AG & Co. KGaA (FMCQF) Stock

Data as of May 3, 2024

$41.90 ($0.00) 0.00%

Fresenius Medical Care AG & Co. KGaA - Daily Information

Click for more stock information on Fresenius Medical Care AG & Co. KGaA.

Daily Information	Data
Date	May 3, 2024
Open	$41.90
Previous Close	$41.90
High	$41.90
Low	$41.90
Adjusted Open	$41.90
Previous Adjusted Close	$41.90
Adjusted High	$41.90
Adjusted Low	$41.90

About Fresenius Medical Care AG & Co. KGaA (FMCQF)

No Description Available

Invest in Fresenius Medical Care AG & Co. KGaA (FMCQF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Fresenius Medical Care AG & Co. KGaA (FMCQF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$41.90	$41.90	$41.90	$41.90	$41.90	0
2024-05-02	$41.90	$41.90	$41.90	$41.90	$41.90	795
2024-05-01	$41.90	$41.90	$41.90	$41.90	$41.90	0
2024-04-30	$41.90	$41.90	$41.90	$41.90	$41.90	1,000
2024-04-29	$38.45	$38.45	$38.45	$38.45	$38.45	0
2024-04-26	$38.45	$38.45	$38.45	$38.45	$38.45	1,000
2024-04-25	$36.95	$36.95	$36.95	$36.95	$36.95	0
2024-04-24	$36.95	$36.95	$36.95	$36.95	$36.95	0
2024-04-23	$36.95	$36.95	$36.95	$36.95	$36.95	0
2024-04-22	$36.95	$36.95	$36.95	$36.95	$36.95	0
2024-04-19	$36.95	$36.95	$36.95	$36.95	$36.95	164
2024-04-18	$36.95	$36.95	$36.95	$36.95	$36.95	0
2024-04-17	$36.95	$36.95	$36.95	$36.95	$36.95	0
2024-04-16	$36.95	$36.95	$36.95	$36.95	$36.95	532
2024-04-15	$36.95	$36.95	$36.95	$36.95	$36.95	0
2024-04-12	$37.21	$37.21	$36.95	$36.95	$36.95	200
2024-04-11	$38.19	$38.19	$38.19	$38.19	$38.19	0
2024-04-10	$38.19	$38.19	$38.19	$38.19	$38.19	250
2024-04-09	$38.02	$38.02	$38.02	$38.02	$38.02	0
2024-04-08	$38.02	$38.02	$38.02	$38.02	$38.02	0
2024-04-05	$38.02	$38.02	$38.02	$38.02	$38.02	0
2024-04-04	$36.46	$36.46	$36.46	$36.46	$36.46	1,532
2024-04-03	$36.46	$36.46	$36.46	$36.46	$36.46	0
2024-04-02	$36.46	$36.46	$36.46	$36.46	$36.46	0
2024-04-01	$39.21	$39.21	$39.21	$39.21	$39.21	2
2024-03-28	$39.21	$39.21	$39.21	$39.21	$39.21	0
2024-03-27	$39.21	$39.21	$39.21	$39.21	$39.21	2
2024-03-26	$39.21	$39.21	$39.21	$39.21	$39.21	0
2024-03-25	$39.21	$39.21	$39.21	$39.21	$39.21	0
2024-03-22	$39.21	$39.21	$39.21	$39.21	$39.21	395
2024-03-21	$39.21	$39.21	$39.21	$39.21	$39.21	5
2024-03-20	$39.21	$39.21	$39.21	$39.21	$39.21	0
2024-03-19	$39.21	$39.21	$39.21	$39.21	$39.21	0
2024-03-18	$39.21	$39.21	$39.21	$39.21	$39.21	10
2024-03-15	$39.21	$39.21	$39.21	$39.21	$39.21	0
2024-03-14	$40.19	$40.19	$40.19	$40.19	$40.19	351
2024-03-13	$40.19	$40.19	$40.19	$40.19	$40.19	0
2024-03-12	$40.19	$40.19	$40.19	$40.19	$40.19	0
2024-03-11	$40.19	$40.19	$40.19	$40.19	$40.19	351
2024-03-08	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-03-07	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-03-06	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-03-05	$42.03	$42.03	$42.03	$42.03	$42.03	1
2024-03-04	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-03-01	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-02-29	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-02-28	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-02-27	$42.03	$42.03	$42.03	$42.03	$42.03	2
2024-02-26	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-02-23	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-02-22	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-02-21	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-02-20	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-02-16	$42.03	$42.03	$42.03	$42.03	$42.03	0
2024-02-15	$42.03	$42.03	$42.03	$42.03	$42.03	750
2024-02-14	$38.00	$38.00	$38.00	$38.00	$38.00	62
2024-02-13	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-02-12	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-02-09	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-02-08	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-02-07	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-02-06	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-02-05	$38.00	$38.00	$38.00	$38.00	$38.00	1
2024-02-02	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-02-01	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-01-31	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-01-30	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-01-29	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-01-26	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-01-25	$38.00	$38.00	$38.00	$38.00	$38.00	531
2024-01-24	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-01-23	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-01-22	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-01-19	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-01-18	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-01-17	$38.00	$38.00	$38.00	$38.00	$38.00	1,386
2024-01-16	$39.94	$39.94	$39.94	$39.94	$39.94	0
2024-01-12	$39.94	$39.94	$39.94	$39.94	$39.94	0
2024-01-11	$39.94	$39.94	$39.94	$39.94	$39.94	258
2024-01-10	$41.47	$41.47	$41.47	$41.47	$41.47	0
2024-01-09	$41.47	$41.47	$41.47	$41.47	$41.47	0
2024-01-08	$41.47	$41.47	$41.47	$41.47	$41.47	0
2024-01-05	$41.47	$41.47	$41.47	$41.47	$41.47	24,055
2024-01-04	$41.47	$41.47	$41.47	$41.47	$41.47	0
2024-01-03	$41.47	$41.47	$41.47	$41.47	$41.47	24,055
2024-01-02	$41.47	$41.47	$41.47	$41.47	$41.47	0
2023-12-29	$41.47	$41.47	$41.47	$41.47	$41.47	0
2023-12-28	$41.47	$41.47	$41.47	$41.47	$41.47	126
2023-12-27	$41.99	$41.99	$41.99	$41.99	$41.99	0
2023-12-26	$41.99	$41.99	$41.99	$41.99	$41.99	0
2023-12-22	$41.99	$41.99	$41.99	$41.99	$41.99	0
2023-12-21	$41.99	$41.99	$41.99	$41.99	$41.99	30,605
2023-12-20	$41.38	$41.38	$41.38	$41.38	$41.38	0
2023-12-19	$41.38	$41.38	$41.38	$41.38	$41.38	0
2023-12-18	$41.38	$41.38	$41.38	$41.38	$41.38	0
2023-12-15	$41.38	$41.38	$41.38	$41.38	$41.38	50,144
2023-12-14	$40.93	$40.93	$40.93	$40.93	$40.93	30,000
2023-12-13	$40.93	$40.93	$40.93	$40.93	$40.93	0
2023-12-12	$40.93	$40.93	$40.93	$40.93	$40.93	0
2023-12-11	$40.93	$40.93	$40.93	$40.93	$40.93	0
2023-12-08	$40.93	$40.93	$40.93	$40.93	$40.93	0
2023-12-07	$40.93	$40.93	$40.93	$40.93	$40.93	0
2023-12-06	$40.93	$40.93	$40.93	$40.93	$40.93	0
2023-12-05	$40.93	$40.93	$40.93	$40.93	$40.93	130
2023-12-04	$39.77	$39.77	$39.77	$39.77	$39.77	0
2023-12-01	$39.77	$39.77	$39.77	$39.77	$39.77	0
2023-11-30	$39.77	$39.77	$39.77	$39.77	$39.77	0
2023-11-29	$39.77	$39.77	$39.77	$39.77	$39.77	0
2023-11-28	$39.77	$39.77	$39.77	$39.77	$39.77	0
2023-11-27	$39.77	$39.77	$39.77	$39.77	$39.77	0
2023-11-24	$39.77	$39.77	$39.77	$39.77	$39.77	0
2023-11-22	$39.77	$39.77	$39.77	$39.77	$39.77	0
2023-11-21	$39.77	$39.77	$39.77	$39.77	$39.77	0
2023-11-20	$39.77	$39.77	$39.77	$39.77	$39.77	0
2023-11-17	$39.77	$39.77	$39.77	$39.77	$39.77	1
2023-11-16	$39.77	$39.77	$39.77	$39.77	$39.77	0
2023-11-15	$39.77	$39.77	$39.77	$39.77	$39.77	251
2023-11-14	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-11-13	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-11-10	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-11-09	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-11-08	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-11-07	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-11-06	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-11-03	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-11-02	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-11-01	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-10-31	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-10-30	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-10-27	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-10-26	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-10-25	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-10-24	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-10-23	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-10-20	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-10-19	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-10-18	$35.52	$35.52	$35.52	$35.52	$35.52	0
2023-10-17	$35.52	$35.52	$35.52	$35.52	$35.52	100
2023-10-16	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-10-13	$34.33	$34.33	$34.33	$34.33	$34.33	31,480
2023-10-12	$34.33	$34.33	$34.33	$34.33	$34.33	75,000
2023-10-11	$34.36	$34.36	$34.33	$34.33	$34.33	200
2023-10-10	$42.43	$42.43	$42.43	$42.43	$42.43	0
2023-10-09	$42.43	$42.43	$42.43	$42.43	$42.43	36,818
2023-10-06	$42.43	$42.43	$42.43	$42.43	$42.43	25,000
2023-10-05	$42.43	$42.43	$42.43	$42.43	$42.43	50,000
2023-10-04	$42.43	$42.43	$42.43	$42.43	$42.43	0
2023-10-03	$42.43	$42.43	$42.43	$42.43	$42.43	526
2023-10-02	$43.20	$43.20	$43.20	$43.20	$43.20	0
2023-09-29	$43.20	$43.20	$43.20	$43.20	$43.20	0
2023-09-28	$43.20	$43.20	$43.20	$43.20	$43.20	0
2023-09-27	$43.20	$43.20	$43.20	$43.20	$43.20	0
2023-09-26	$43.20	$43.20	$43.20	$43.20	$43.20	0
2023-09-25	$43.20	$43.20	$43.20	$43.20	$43.20	0
2023-09-22	$43.20	$43.20	$43.20	$43.20	$43.20	5
2023-09-21	$43.20	$43.20	$43.20	$43.20	$43.20	0
2023-09-20	$43.20	$43.20	$43.20	$43.20	$43.20	0
2023-09-19	$43.20	$43.20	$43.20	$43.20	$43.20	0
2023-09-18	$43.20	$43.20	$43.20	$43.20	$43.20	0
2023-09-15	$43.20	$43.20	$43.20	$43.20	$43.20	0
2023-09-14	$43.20	$43.20	$43.20	$43.20	$43.20	200
2023-09-13	$42.55	$42.55	$42.55	$42.55	$42.55	0
2023-09-12	$42.55	$42.55	$42.55	$42.55	$42.55	0
2023-09-11	$42.55	$42.55	$42.55	$42.55	$42.55	0
2023-09-08	$42.55	$42.55	$42.55	$42.55	$42.55	600
2023-09-07	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-09-06	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-09-05	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-09-01	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-31	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-30	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-29	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-28	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-25	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-24	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-23	$49.82	$49.82	$49.82	$49.82	$49.82	123
2023-08-22	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-21	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-18	$49.82	$49.82	$49.82	$49.82	$49.82	7
2023-08-17	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-16	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-15	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-14	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-11	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-10	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-09	$49.82	$49.82	$49.82	$49.82	$49.82	50,000
2023-08-08	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-07	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-04	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-03	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-02	$49.82	$49.82	$49.82	$49.82	$49.82	0
2023-08-01	$49.86	$49.86	$49.82	$49.82	$49.82	480
2023-07-31	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-28	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-27	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-26	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-25	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-24	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-21	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-20	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-19	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-18	$47.32	$47.32	$47.32	$47.32	$47.32	20,000
2023-07-17	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-14	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-13	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-12	$47.32	$47.32	$47.32	$47.32	$47.32	40,000
2023-07-11	$47.32	$47.32	$47.32	$47.32	$47.32	40,000
2023-07-10	$47.32	$47.32	$47.32	$47.32	$47.32	0
2023-07-07	$47.32	$47.32	$47.32	$47.32	$47.32	140
2023-07-06	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-07-05	$46.08	$46.08	$46.08	$46.08	$46.08	25,000
2023-07-03	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-30	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-29	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-28	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-27	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-26	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-23	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-22	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-21	$46.08	$46.08	$46.08	$46.08	$46.08	50,000
2023-06-20	$46.08	$46.08	$46.08	$46.08	$46.08	1
2023-06-16	$46.08	$46.08	$46.08	$46.08	$46.08	75,027
2023-06-15	$46.08	$46.08	$46.08	$46.08	$46.08	100,000
2023-06-14	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-13	$46.08	$46.08	$46.08	$46.08	$46.08	40
2023-06-12	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-09	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-08	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-07	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-06	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-05	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-02	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-06-01	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-05-31	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-05-30	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-05-26	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-05-25	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-05-24	$46.08	$46.08	$46.08	$46.08	$46.08	0
2023-05-23	$46.08	$46.08	$46.08	$46.08	$46.08	20,000
2023-05-22	$46.08	$46.08	$46.08	$46.08	$46.08	406
2023-05-19	$45.25	$45.25	$45.25	$45.25	$45.25	0
2023-05-18	$45.25	$45.25	$45.25	$45.25	$45.25	1,000
2023-05-17	$46.21	$46.21	$46.21	$46.21	$46.21	0
2023-05-16	$46.21	$46.21	$46.21	$46.21	$45.03	0
2023-05-15	$46.21	$46.21	$46.21	$46.21	$45.03	0
2023-05-12	$46.21	$46.21	$46.21	$46.21	$46.21	0
2023-05-11	$46.21	$46.21	$46.21	$46.21	$46.21	0
2023-05-10	$46.21	$46.21	$46.21	$46.21	$46.21	2,596
2023-05-09	$46.21	$46.21	$46.21	$46.21	$46.21	200
2023-05-08	$46.46	$46.46	$46.46	$46.46	$46.46	0
2023-05-05	$46.46	$46.46	$46.46	$46.46	$46.46	25,000
2023-05-04	$46.46	$46.46	$46.46	$46.46	$46.46	0
2023-05-03	$46.46	$46.46	$46.46	$46.46	$46.46	0
2023-05-02	$46.46	$46.46	$46.46	$46.46	$46.46	0
2023-05-01	$46.46	$46.46	$46.46	$46.46	$46.46	0
2023-04-28	$46.46	$46.46	$46.46	$46.46	$46.46	0
2023-04-27	$46.46	$46.46	$46.46	$46.46	$46.46	1
2023-04-26	$46.46	$46.46	$46.46	$46.46	$46.46	0
2023-04-25	$46.46	$46.46	$46.46	$46.46	$46.46	0
2023-04-24	$46.46	$46.46	$46.46	$46.46	$46.46	550
2023-04-21	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-04-20	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-04-19	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-04-18	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-04-17	$38.72	$38.72	$38.72	$38.72	$38.72	50,000
2023-04-14	$38.72	$38.72	$38.72	$38.72	$38.72	50,000
2023-04-13	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-04-12	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-04-11	$38.72	$38.72	$38.72	$38.72	$38.72	498
2023-04-10	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-04-06	$38.72	$38.72	$38.72	$38.72	$38.72	28
2023-04-05	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-04-04	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-04-03	$38.72	$38.72	$38.72	$38.72	$38.72	7
2023-03-31	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-03-30	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-03-29	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-03-28	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-03-27	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-03-24	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-03-23	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-03-22	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-03-21	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-03-20	$38.72	$38.72	$38.72	$38.72	$38.72	0
2023-03-17	$38.72	$38.72	$38.72	$38.72	$38.72	100
2023-03-16	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-03-15	$40.24	$40.24	$40.24	$40.24	$40.24	2,753
2023-03-14	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-03-13	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-03-10	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-03-09	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-03-08	$40.24	$40.24	$40.24	$40.24	$40.24	100
2023-03-07	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-03-06	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-03-03	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-03-02	$40.24	$40.24	$40.24	$40.24	$40.24	10,628
2023-03-01	$40.24	$40.24	$40.24	$40.24	$40.24	15,750
2023-02-28	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-02-27	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-02-24	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-02-23	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-02-22	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-02-21	$40.24	$40.24	$40.24	$40.24	$40.24	100
2023-02-17	$37.93	$37.93	$37.93	$37.93	$37.93	0
2023-02-16	$37.93	$37.93	$37.93	$37.93	$37.93	0
2023-02-15	$37.93	$37.93	$37.93	$37.93	$37.93	0
2023-02-14	$37.93	$37.93	$37.93	$37.93	$37.93	0
2023-02-13	$37.93	$37.93	$37.93	$37.93	$37.93	0
2023-02-10	$37.93	$37.93	$37.93	$37.93	$37.93	0
2023-02-09	$37.93	$37.93	$37.93	$37.93	$37.93	39,375
2023-02-08	$37.93	$37.93	$37.93	$37.93	$37.93	0
2023-02-07	$37.93	$37.93	$37.93	$37.93	$37.93	8,050
2023-02-06	$34.33	$34.33	$34.33	$34.33	$34.33	31,000
2023-02-03	$34.33	$34.33	$34.33	$34.33	$34.33	82
2023-02-02	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-02-01	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-31	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-30	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-27	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-26	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-25	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-24	$34.33	$34.33	$34.33	$34.33	$34.33	662
2023-01-23	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-20	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-19	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-18	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-17	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-13	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-12	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-11	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-10	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-09	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-01-06	$34.33	$34.33	$34.33	$34.33	$34.33	100
2023-01-05	$31.86	$31.86	$31.86	$31.86	$31.86	0
2023-01-04	$31.86	$31.86	$31.86	$31.86	$31.86	0
2023-01-03	$31.86	$31.86	$31.86	$31.86	$31.86	0
2022-12-30	$31.86	$31.86	$31.86	$31.86	$31.86	0
2022-12-29	$31.86	$31.86	$31.86	$31.86	$31.86	10,000
2022-12-28	$31.59	$31.59	$31.59	$31.59	$31.59	7,311
2022-12-27	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-23	$31.55	$31.55	$31.55	$31.55	$31.55	705
2022-12-22	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-21	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-20	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-19	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-16	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-15	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-14	$31.55	$31.55	$31.55	$31.55	$31.55	1,817
2022-12-13	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-12	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-09	$31.55	$31.55	$31.55	$31.55	$31.55	1,015
2022-12-08	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-07	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-06	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-05	$31.55	$31.55	$31.55	$31.55	$31.55	0
2022-12-02	$31.55	$31.55	$31.55	$31.55	$31.55	275
2022-12-01	$31.47	$31.47	$30.89	$31.15	$31.15	5,364
2022-11-30	$31.00	$31.00	$31.00	$31.00	$31.00	146
2022-11-29	$31.00	$31.00	$31.00	$31.00	$31.00	0
2022-11-28	$31.00	$31.00	$31.00	$31.00	$31.00	500
2022-11-25	$31.20	$31.20	$31.20	$31.20	$31.20	0
2022-11-23	$31.20	$31.20	$31.20	$31.20	$31.20	0
2022-11-22	$31.20	$31.20	$31.20	$31.20	$31.20	0
2022-11-21	$31.20	$31.20	$31.20	$31.20	$31.20	197,500
2022-11-18	$31.20	$31.20	$31.20	$31.20	$31.20	0
2022-11-17	$31.20	$31.20	$31.20	$31.20	$31.20	7,451
2022-11-16	$31.20	$31.20	$31.20	$31.20	$31.20	0
2022-11-15	$31.20	$31.20	$31.20	$31.20	$31.20	0
2022-11-14	$31.20	$31.20	$31.20	$31.20	$31.20	0
2022-11-11	$30.92	$31.20	$30.92	$31.20	$31.20	400
2022-11-10	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-11-09	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-11-08	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-11-07	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-11-04	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-11-03	$28.10	$28.10	$28.10	$28.10	$28.10	250,000
2022-11-02	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-11-01	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-31	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-28	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-27	$28.10	$28.10	$28.10	$28.10	$28.10	297
2022-10-26	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-25	$28.10	$28.10	$28.10	$28.10	$28.10	17
2022-10-24	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-21	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-20	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-19	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-18	$28.10	$28.10	$28.10	$28.10	$28.10	444
2022-10-17	$28.10	$28.10	$28.10	$28.10	$28.10	2,872
2022-10-14	$28.10	$28.10	$28.10	$28.10	$28.10	2,818
2022-10-13	$28.10	$28.10	$28.10	$28.10	$28.10	5,329
2022-10-12	$28.10	$28.10	$28.10	$28.10	$28.10	2,007
2022-10-11	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-10	$28.10	$28.10	$28.10	$28.10	$28.10	3,209
2022-10-07	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-06	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-05	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-04	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-10-03	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-09-30	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-09-29	$28.10	$28.10	$28.10	$28.10	$28.10	0
2022-09-28	$28.10	$28.10	$28.10	$28.10	$28.10	3,426
2022-09-27	$29.22	$29.22	$26.55	$27.93	$27.93	1,400
2022-09-26	$27.25	$27.25	$27.25	$27.25	$27.25	684
2022-09-23	$34.27	$34.27	$34.27	$34.27	$34.27	0
2022-09-22	$34.27	$34.27	$34.27	$34.27	$34.27	0
2022-09-21	$34.27	$34.27	$34.27	$34.27	$34.27	0
2022-09-20	$34.27	$34.27	$34.27	$34.27	$34.27	0
2022-09-19	$34.27	$34.27	$34.27	$34.27	$34.27	825
2022-09-16	$35.54	$35.54	$35.54	$35.54	$35.54	1,194
2022-09-15	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-09-14	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-09-13	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-09-12	$35.54	$35.54	$35.54	$35.54	$35.54	7,796
2022-09-09	$35.54	$35.54	$35.54	$35.54	$35.54	5,977
2022-09-08	$35.54	$35.54	$35.54	$35.54	$35.54	2,007
2022-09-07	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-09-06	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-09-02	$35.54	$35.54	$35.54	$35.54	$35.54	4,766
2022-09-01	$35.54	$35.54	$35.54	$35.54	$35.54	2,849
2022-08-31	$35.54	$35.54	$35.54	$35.54	$35.54	812
2022-08-30	$35.54	$35.54	$35.54	$35.54	$35.54	243
2022-08-29	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-08-26	$35.54	$35.54	$35.54	$35.54	$35.54	14
2022-08-25	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-08-24	$35.54	$35.54	$35.54	$35.54	$35.54	1,170
2022-08-23	$35.79	$35.79	$35.79	$35.79	$35.79	0
2022-08-22	$36.40	$36.40	$35.79	$35.79	$35.79	1,000
2022-08-19	$37.45	$37.45	$37.45	$37.45	$37.45	0
2022-08-18	$37.45	$37.45	$37.45	$37.45	$37.45	0
2022-08-17	$37.45	$37.45	$37.45	$37.45	$37.45	0
2022-08-16	$37.45	$37.45	$37.45	$37.45	$37.45	0
2022-08-15	$37.45	$37.45	$37.45	$37.45	$37.45	0
2022-08-12	$37.45	$37.45	$37.45	$37.45	$37.45	0
2022-08-11	$37.45	$37.45	$37.45	$37.45	$37.45	0
2022-08-10	$37.45	$37.45	$37.45	$37.45	$37.45	0
2022-08-09	$37.45	$37.45	$37.45	$37.45	$37.45	180
2022-08-08	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-08-05	$45.92	$45.92	$45.92	$45.92	$45.92	135
2022-08-04	$45.92	$45.92	$45.92	$45.92	$45.92	10
2022-08-03	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-08-02	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-08-01	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-07-29	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-07-28	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-07-27	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-07-26	$45.92	$45.92	$45.92	$45.92	$45.92	2,849
2022-07-25	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-07-22	$45.92	$45.92	$45.92	$45.92	$45.92	2,193
2022-07-21	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-07-20	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-07-19	$45.92	$45.92	$45.92	$45.92	$45.92	214
2022-07-18	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-07-15	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-07-14	$45.92	$45.92	$45.92	$45.92	$45.92	0
2022-07-13	$45.92	$45.92	$45.92	$45.92	$45.92	418
2022-07-12	$47.45	$47.60	$47.45	$47.60	$47.60	1,698
2022-07-11	$47.20	$47.20	$47.20	$47.20	$47.20	0
2022-07-08	$47.20	$47.20	$47.20	$47.20	$47.20	0
2022-07-07	$47.20	$47.20	$47.20	$47.20	$47.20	13
2022-07-06	$47.20	$47.20	$47.20	$47.20	$47.20	0
2022-07-05	$47.20	$47.20	$47.20	$47.20	$47.20	1
2022-07-01	$47.20	$47.20	$47.20	$47.20	$47.20	0
2022-06-30	$47.20	$47.20	$47.20	$47.20	$47.20	0
2022-06-29	$47.20	$47.20	$47.20	$47.20	$47.20	0
2022-06-28	$47.20	$47.20	$47.20	$47.20	$47.20	60
2022-06-27	$47.20	$47.20	$47.20	$47.20	$47.20	0
2022-06-24	$47.20	$47.20	$47.20	$47.20	$47.20	167
2022-06-23	$47.20	$47.20	$47.20	$47.20	$47.20	4,351
2022-06-22	$47.20	$47.20	$47.20	$47.20	$47.20	2,193
2022-06-21	$50.81	$50.81	$46.43	$47.20	$47.20	3,986
2022-06-17	$51.86	$51.86	$51.86	$51.86	$51.86	0
2022-06-16	$51.86	$51.86	$51.86	$51.86	$51.86	20,255
2022-06-15	$51.86	$51.86	$51.86	$51.86	$51.86	414
2022-06-14	$51.86	$51.86	$51.86	$51.86	$51.86	83
2022-06-13	$51.86	$51.86	$51.86	$51.86	$51.86	37
2022-06-10	$51.86	$51.86	$51.86	$51.86	$51.86	3,942
2022-06-09	$52.95	$52.95	$52.95	$52.95	$52.95	185
2022-06-08	$60.43	$60.43	$60.43	$60.43	$60.43	0
2022-06-07	$60.43	$60.43	$60.43	$60.43	$60.43	0
2022-06-06	$60.43	$60.43	$60.43	$60.43	$60.43	31
2022-06-03	$60.43	$60.43	$60.43	$60.43	$60.43	0
2022-06-02	$60.43	$60.43	$60.43	$60.43	$60.43	141
2022-06-01	$60.43	$60.43	$60.43	$60.43	$60.43	16
2022-05-31	$60.43	$60.43	$60.43	$60.43	$60.43	59
2022-05-27	$60.43	$60.43	$60.43	$60.43	$60.43	0
2022-05-26	$60.43	$60.43	$60.43	$60.43	$60.43	12
2022-05-25	$60.17	$60.43	$60.17	$60.43	$60.43	722
2022-05-24	$57.08	$57.08	$57.08	$57.08	$57.08	250,008
2022-05-23	$57.08	$57.08	$57.08	$57.08	$57.08	93
2022-05-20	$57.08	$57.08	$57.08	$57.08	$57.08	0
2022-05-19	$57.08	$57.08	$57.08	$57.08	$57.08	215
2022-05-18	$61.00	$61.00	$61.00	$61.00	$61.00	34
2022-05-17	$61.00	$61.00	$61.00	$61.00	$61.00	57
2022-05-16	$61.00	$61.00	$61.00	$61.00	$61.00	130
2022-05-13	$61.00	$61.00	$61.00	$61.00	$61.00	0
2022-05-12	$61.00	$61.00	$61.00	$61.00	$59.63	36
2022-05-11	$61.00	$61.00	$61.00	$61.00	$58.27	75,366
2022-05-10	$61.00	$61.00	$61.00	$61.00	$58.27	0
2022-05-09	$61.00	$61.00	$61.00	$61.00	$58.27	4
2022-05-06	$61.00	$61.00	$61.00	$61.00	$58.27	138
2022-05-05	$61.00	$61.00	$61.00	$61.00	$58.27	43
2022-05-04	$66.94	$66.94	$66.94	$66.94	$63.95	12
2022-05-03	$66.94	$66.94	$66.94	$66.94	$63.95	12
2022-05-02	$66.94	$66.94	$66.94	$66.94	$63.95	1
2022-04-29	$66.94	$66.94	$66.94	$66.94	$63.95	36
2022-04-28	$66.94	$66.94	$66.94	$66.94	$63.95	7
2022-04-27	$66.94	$66.94	$66.94	$66.94	$63.95	11
2022-04-26	$66.94	$66.94	$66.94	$66.94	$63.95	25
2022-04-25	$66.94	$66.94	$66.94	$66.94	$63.95	0
2022-04-22	$66.94	$66.94	$66.94	$66.94	$63.95	25
2022-04-21	$66.94	$66.94	$66.94	$66.94	$63.95	100
2022-04-20	$66.94	$66.94	$66.94	$66.94	$63.95	13
2022-04-19	$66.96	$66.96	$66.76	$66.94	$63.95	1,625
2022-04-18	$64.75	$64.75	$64.75	$64.75	$61.85	0
2022-04-14	$64.75	$64.75	$64.75	$64.75	$61.85	68
2022-04-13	$64.75	$64.75	$64.75	$64.75	$61.85	26
2022-04-12	$64.75	$64.75	$64.75	$64.75	$61.85	4
2022-04-11	$64.75	$64.75	$64.75	$64.75	$61.85	0
2022-04-08	$64.09	$64.09	$64.09	$64.09	$61.22	53
2022-04-07	$64.75	$64.75	$64.75	$64.75	$61.85	50
2022-04-06	$64.75	$64.75	$64.75	$64.75	$61.85	89
2022-04-05	$64.09	$64.09	$64.09	$64.09	$61.22	18
2022-04-04	$64.75	$64.75	$64.75	$64.75	$61.85	22
2022-04-01	$64.75	$64.75	$64.75	$64.75	$61.85	83
2022-03-31	$64.75	$64.75	$64.75	$64.75	$61.85	70
2022-03-30	$64.75	$64.75	$64.75	$64.75	$61.85	28
2022-03-29	$64.75	$64.75	$64.75	$64.75	$61.85	36
2022-03-28	$64.75	$64.75	$64.75	$64.75	$61.85	9
2022-03-25	$64.75	$64.75	$64.75	$64.75	$61.85	46,000
2022-03-24	$66.63	$66.63	$66.63	$66.63	$63.65	182,480
2022-03-23	$63.39	$63.39	$63.39	$63.39	$60.55	97
2022-03-22	$63.39	$63.39	$63.39	$63.39	$60.55	49
2022-03-21	$63.39	$63.39	$63.39	$63.39	$60.55	39
2022-03-18	$63.39	$63.39	$63.39	$63.39	$60.55	41
2022-03-17	$63.39	$63.39	$63.39	$63.39	$60.55	0
2022-03-16	$63.39	$63.39	$63.39	$63.39	$60.55	41
2022-03-15	$63.39	$63.39	$63.39	$63.39	$60.55	121
2022-03-14	$63.39	$63.39	$63.39	$63.39	$60.55	23
2022-03-11	$63.39	$63.39	$63.39	$63.39	$60.55	3,590
2022-03-10	$63.39	$63.39	$63.39	$63.39	$60.55	2
2022-03-09	$63.39	$63.39	$63.39	$63.39	$60.55	1,597
2022-03-08	$70.00	$70.00	$70.00	$70.00	$66.87	161
2022-03-07	$70.00	$70.00	$70.00	$70.00	$66.87	16
2022-03-04	$70.00	$70.00	$70.00	$70.00	$66.87	37
2022-03-03	$70.00	$70.00	$70.00	$70.00	$66.87	612
2022-03-02	$70.00	$70.00	$70.00	$70.00	$66.87	55
2022-03-01	$70.00	$70.00	$70.00	$70.00	$66.87	0
2022-02-28	$70.00	$70.00	$70.00	$70.00	$66.87	9
2022-02-25	$70.00	$70.00	$70.00	$70.00	$66.87	28
2022-02-24	$70.00	$70.00	$70.00	$70.00	$66.87	43
2022-02-23	$70.00	$70.00	$70.00	$70.00	$66.87	8
2022-02-22	$70.00	$70.00	$70.00	$70.00	$66.87	0
2022-02-18	$70.00	$70.00	$70.00	$70.00	$66.87	0
2022-02-17	$70.00	$70.00	$70.00	$70.00	$66.87	58
2022-02-16	$70.00	$70.00	$70.00	$70.00	$66.87	2,332
2022-02-15	$70.00	$70.00	$70.00	$70.00	$66.87	0
2022-02-14	$70.00	$70.00	$70.00	$70.00	$66.87	0
2022-02-11	$70.00	$70.00	$70.00	$70.00	$66.87	0
2022-02-10	$70.00	$70.00	$70.00	$70.00	$66.87	15
2022-02-09	$70.00	$70.00	$70.00	$70.00	$66.87	0
2022-02-08	$70.00	$70.00	$70.00	$70.00	$66.87	20,000
2022-02-07	$70.00	$70.00	$70.00	$70.00	$66.87	38
2022-02-04	$70.00	$70.00	$70.00	$70.00	$66.87	53
2022-02-03	$70.00	$70.00	$70.00	$70.00	$66.87	130
2022-02-02	$67.38	$67.38	$67.38	$67.38	$64.37	140
2022-02-01	$67.38	$67.38	$67.38	$67.38	$64.37	0
2022-01-31	$67.38	$67.38	$67.38	$67.38	$64.37	279
2022-01-28	$67.96	$67.96	$67.96	$67.96	$64.92	32
2022-01-27	$67.96	$67.96	$67.96	$67.96	$64.92	28
2022-01-26	$67.96	$67.96	$67.96	$67.96	$64.92	7
2022-01-25	$67.96	$67.96	$67.96	$67.96	$64.92	63
2022-01-24	$67.96	$67.96	$67.96	$67.96	$64.92	82
2022-01-21	$67.96	$67.96	$67.96	$67.96	$64.92	0
2022-01-20	$67.96	$67.96	$67.96	$67.96	$64.92	0
2022-01-19	$67.96	$67.96	$67.96	$67.96	$64.92	147
2022-01-18	$69.50	$69.50	$69.40	$69.40	$66.30	491
2022-01-14	$64.00	$64.00	$64.00	$64.00	$61.14	0
2022-01-13	$64.00	$64.00	$64.00	$64.00	$61.14	32
2022-01-12	$64.00	$64.00	$64.00	$64.00	$61.14	0
2022-01-11	$64.00	$64.00	$64.00	$64.00	$61.14	13
2022-01-10	$64.00	$64.00	$64.00	$64.00	$61.14	0
2022-01-07	$64.00	$64.00	$64.00	$64.00	$61.14	13
2022-01-06	$64.00	$64.00	$64.00	$64.00	$61.14	0
2022-01-05	$64.00	$64.00	$64.00	$64.00	$61.14	0
2022-01-04	$64.00	$64.00	$64.00	$64.00	$61.14	6
2022-01-03	$64.00	$64.00	$64.00	$64.00	$61.14	0
2021-12-31	$64.00	$64.00	$64.00	$64.00	$61.14	35
2021-12-30	$64.00	$64.00	$64.00	$64.00	$61.14	507
2021-12-29	$62.71	$62.71	$62.71	$62.71	$59.91	10
2021-12-28	$62.71	$62.71	$62.71	$62.71	$59.91	0
2021-12-27	$62.71	$62.71	$62.71	$62.71	$59.91	22
2021-12-23	$62.71	$62.71	$62.71	$62.71	$59.91	82
2021-12-22	$62.71	$62.71	$62.71	$62.71	$59.91	1,630
2021-12-21	$61.73	$61.73	$59.90	$59.90	$57.22	1,460
2021-12-20	$61.38	$61.38	$61.38	$61.38	$58.64	61
2021-12-17	$61.38	$61.38	$61.38	$61.38	$58.64	0
2021-12-16	$61.38	$61.38	$61.38	$61.38	$58.64	10
2021-12-15	$61.38	$61.38	$61.38	$61.38	$58.64	91
2021-12-14	$61.38	$61.38	$61.38	$61.38	$58.64	0
2021-12-13	$61.38	$61.38	$61.38	$61.38	$58.64	18
2021-12-10	$61.38	$61.38	$61.38	$61.38	$58.64	763
2021-12-09	$62.43	$62.43	$62.43	$62.43	$59.64	0
2021-12-08	$62.43	$62.43	$62.43	$62.43	$59.64	0
2021-12-07	$62.43	$62.43	$62.43	$62.43	$59.64	420
2021-12-06	$61.05	$61.05	$61.05	$61.05	$58.32	148,206
2021-12-03	$60.88	$60.88	$60.88	$60.88	$58.16	889
2021-12-02	$62.67	$62.67	$62.67	$62.67	$59.86	0
2021-12-01	$62.67	$62.67	$62.67	$62.67	$59.86	0
2021-11-30	$62.67	$62.67	$62.67	$62.67	$59.86	0
2021-11-29	$62.67	$62.67	$62.67	$62.67	$59.86	0
2021-11-26	$62.67	$62.67	$62.67	$62.67	$59.86	50,000
2021-11-24	$62.67	$62.67	$62.67	$62.67	$59.86	0
2021-11-23	$62.67	$62.67	$62.67	$62.67	$59.86	0
2021-11-22	$62.67	$62.67	$62.67	$62.67	$59.86	1,187
2021-11-19	$67.87	$67.87	$67.87	$67.87	$64.83	864
2021-11-18	$67.87	$67.87	$67.87	$67.87	$64.83	51
2021-11-17	$67.87	$67.87	$67.87	$67.87	$64.83	27
2021-11-16	$67.87	$67.87	$67.87	$67.87	$64.83	0
2021-11-15	$67.87	$67.87	$67.87	$67.87	$64.83	0
2021-11-12	$67.87	$67.87	$67.87	$67.87	$64.83	0
2021-11-11	$67.87	$67.87	$67.87	$67.87	$64.83	0
2021-11-10	$67.87	$67.87	$67.87	$67.87	$64.83	193
2021-11-09	$67.36	$67.36	$67.28	$67.28	$64.27	5,005
2021-11-08	$68.17	$69.53	$68.17	$69.53	$66.42	1,110
2021-11-05	$65.85	$65.85	$65.85	$65.85	$62.91	3
2021-11-04	$65.85	$65.85	$65.85	$65.85	$62.91	2
2021-11-03	$65.85	$65.85	$65.85	$65.85	$62.91	500
2021-11-02	$69.03	$69.03	$69.03	$69.03	$65.95	30,000
2021-11-01	$69.03	$69.03	$69.03	$69.03	$65.94	30,000
2021-10-29	$69.03	$69.03	$69.03	$69.03	$65.95	0
2021-10-28	$69.03	$69.03	$69.03	$69.03	$65.95	0
2021-10-27	$69.03	$69.03	$69.03	$69.03	$65.95	0
2021-10-26	$69.03	$69.03	$69.03	$69.03	$65.95	54
2021-10-25	$69.03	$69.03	$69.03	$69.03	$65.95	4
2021-10-22	$69.03	$69.03	$69.03	$69.03	$65.95	9,775
2021-10-21	$69.03	$69.03	$69.03	$69.03	$65.95	24
2021-10-20	$69.03	$69.03	$69.03	$69.03	$65.95	0
2021-10-19	$69.03	$69.03	$69.03	$69.03	$65.95	3
2021-10-18	$69.03	$69.03	$69.03	$69.03	$65.95	76
2021-10-15	$69.03	$69.03	$69.03	$69.03	$65.95	7
2021-10-14	$69.03	$69.03	$69.03	$69.03	$65.95	1
2021-10-13	$69.03	$69.03	$69.03	$69.03	$65.95	1
2021-10-12	$69.03	$69.03	$69.03	$69.03	$65.95	10
2021-10-11	$69.03	$69.03	$69.03	$69.03	$65.95	0
2021-10-08	$69.03	$69.03	$69.03	$69.03	$65.95	0
2021-10-07	$69.03	$69.03	$69.03	$69.03	$65.95	125,000
2021-10-06	$69.01	$69.03	$69.01	$69.03	$65.95	100,000
2021-10-05	$70.41	$70.41	$70.41	$70.41	$67.26	100,029
2021-10-04	$71.10	$71.11	$70.41	$70.41	$67.26	111,873
2021-10-01	$71.81	$71.81	$71.81	$71.81	$68.60	27
2021-09-30	$71.81	$71.81	$71.81	$71.81	$68.60	0
2021-09-29	$71.81	$71.81	$71.81	$71.81	$68.60	19
2021-09-28	$71.81	$71.81	$71.81	$71.81	$68.60	3
2021-09-27	$71.81	$71.81	$71.81	$71.81	$68.60	25,080
2021-09-24	$71.81	$71.81	$71.81	$71.81	$68.60	33
2021-09-23	$71.81	$71.81	$71.81	$71.81	$68.60	1,093
2021-09-22	$72.03	$72.03	$72.03	$72.03	$68.81	28
2021-09-21	$72.03	$72.03	$72.03	$72.03	$68.81	283
2021-09-20	$70.80	$70.80	$70.80	$70.80	$67.63	132
2021-09-17	$71.76	$71.76	$71.76	$71.76	$68.55	143
2021-09-16	$71.76	$71.76	$71.76	$71.76	$68.55	3
2021-09-15	$71.76	$71.76	$71.76	$71.76	$68.55	0
2021-09-14	$71.76	$71.76	$71.76	$71.76	$68.55	0
2021-09-13	$71.76	$71.76	$71.76	$71.76	$68.55	52
2021-09-10	$73.28	$73.28	$71.76	$71.76	$68.55	648
2021-09-09	$79.91	$79.91	$79.91	$79.91	$76.34	22
2021-09-08	$79.91	$79.91	$79.91	$79.91	$76.34	2
2021-09-07	$79.91	$79.91	$79.91	$79.91	$76.34	7
2021-09-03	$79.91	$79.91	$79.91	$79.91	$76.34	13
2021-09-02	$79.91	$79.91	$79.91	$79.91	$76.34	13
2021-09-01	$79.91	$79.91	$79.91	$79.91	$76.34	2
2021-08-31	$79.91	$79.91	$79.91	$79.91	$76.34	13
2021-08-30	$79.91	$79.91	$79.91	$79.91	$76.34	0
2021-08-27	$79.91	$79.91	$79.91	$79.91	$76.34	3
2021-08-26	$79.91	$79.91	$79.91	$79.91	$76.34	10
2021-08-25	$79.91	$79.91	$79.91	$79.91	$76.34	0
2021-08-24	$79.91	$79.91	$79.91	$79.91	$76.34	0
2021-08-23	$79.91	$79.91	$79.91	$79.91	$76.34	0
2021-08-20	$79.91	$79.91	$79.91	$79.91	$76.34	0
2021-08-19	$79.91	$79.91	$79.91	$79.91	$76.34	3
2021-08-18	$79.91	$79.91	$79.91	$79.91	$76.34	14
2021-08-17	$79.91	$79.91	$79.91	$79.91	$76.34	0
2021-08-16	$79.91	$79.91	$79.91	$79.91	$76.34	10
2021-08-13	$79.91	$79.91	$79.91	$79.91	$76.34	53,290
2021-08-12	$79.91	$79.91	$79.91	$79.91	$76.34	150,033
2021-08-11	$79.91	$79.91	$79.91	$79.91	$76.34	0
2021-08-10	$79.91	$79.91	$79.91	$79.91	$76.34	14
2021-08-09	$79.91	$79.91	$79.91	$79.91	$76.34	15
2021-08-06	$79.91	$79.91	$79.91	$79.91	$76.34	0
2021-08-05	$79.91	$79.91	$79.91	$79.91	$76.34	0
2021-08-04	$79.91	$79.91	$79.91	$79.91	$76.34	0
2021-08-03	$79.91	$79.91	$79.91	$79.91	$76.34	9
2021-08-02	$79.91	$79.91	$79.91	$79.91	$76.34	50
2021-07-30	$79.91	$79.91	$79.91	$79.91	$76.34	0
2021-07-29	$80.50	$80.50	$80.50	$80.50	$76.90	3
2021-07-28	$80.50	$80.50	$80.50	$80.50	$76.90	0
2021-07-27	$80.50	$80.50	$80.50	$80.50	$76.90	3
2021-07-26	$80.50	$80.50	$80.50	$80.50	$76.90	50
2021-07-23	$80.50	$80.50	$80.50	$80.50	$76.90	0
2021-07-22	$80.50	$80.50	$80.50	$80.50	$76.90	43
2021-07-21	$80.50	$80.50	$80.50	$80.50	$76.90	8
2021-07-20	$80.50	$80.50	$80.50	$80.50	$76.90	0
2021-07-19	$80.50	$80.50	$80.50	$80.50	$76.90	0
2021-07-16	$80.50	$80.50	$80.50	$80.50	$76.90	33
2021-07-15	$80.50	$80.50	$80.50	$80.50	$76.90	5
2021-07-14	$80.50	$80.50	$80.50	$80.50	$76.90	0
2021-07-13	$80.50	$80.50	$80.50	$80.50	$76.90	500
2021-07-12	$83.75	$83.75	$83.75	$83.75	$80.01	1
2021-07-09	$83.75	$83.75	$83.75	$83.75	$80.01	31
2021-07-08	$83.75	$83.75	$83.75	$83.75	$80.01	12
2021-07-07	$83.75	$83.75	$83.75	$83.75	$80.01	100
2021-07-06	$81.90	$81.90	$81.90	$81.90	$78.24	0
2021-07-02	$81.90	$81.90	$81.90	$81.90	$78.24	11,378
2021-07-01	$82.53	$82.53	$82.53	$82.53	$78.84	7
2021-06-30	$82.53	$82.53	$82.53	$82.53	$78.84	0
2021-06-29	$82.53	$82.53	$82.53	$82.53	$78.84	8
2021-06-28	$82.53	$82.53	$82.53	$82.53	$78.84	0
2021-06-25	$82.53	$82.53	$82.53	$82.53	$78.84	8
2021-06-24	$82.53	$82.53	$82.53	$82.53	$78.84	0
2021-06-23	$82.53	$82.53	$82.53	$82.53	$78.84	38,761
2021-06-22	$84.04	$84.04	$84.04	$84.04	$80.28	24
2021-06-21	$84.04	$84.04	$84.04	$84.04	$80.28	1
2021-06-18	$84.04	$84.04	$84.04	$84.04	$80.28	0
2021-06-17	$84.04	$84.04	$84.04	$84.04	$80.28	26
2021-06-16	$84.04	$84.04	$84.04	$84.04	$80.28	0
2021-06-15	$84.04	$84.04	$84.04	$84.04	$80.28	34,226
2021-06-14	$80.93	$80.93	$80.93	$80.93	$77.31	139
2021-06-11	$83.11	$83.11	$83.11	$83.11	$79.39	12
2021-06-10	$83.11	$83.11	$83.11	$83.11	$79.39	1,261
2021-06-09	$81.35	$81.35	$81.35	$81.35	$77.71	0
2021-06-08	$81.35	$81.35	$81.35	$81.35	$77.71	574
2021-06-07	$81.35	$81.35	$81.35	$81.35	$77.71	1,000
2021-06-04	$77.34	$77.34	$77.34	$77.34	$73.88	0
2021-06-03	$77.34	$77.34	$77.34	$77.34	$73.88	0
2021-06-02	$77.34	$77.34	$77.34	$77.34	$73.88	0
2021-06-01	$77.34	$77.34	$77.34	$77.34	$73.88	0
2021-05-28	$77.34	$77.34	$77.34	$77.34	$73.88	11
2021-05-27	$77.34	$77.34	$77.34	$77.34	$73.88	0
2021-05-26	$77.34	$77.34	$77.34	$77.34	$73.88	1
2021-05-25	$77.34	$77.34	$77.34	$77.34	$73.88	0
2021-05-24	$77.34	$77.34	$77.34	$77.34	$73.88	0
2021-05-21	$77.34	$77.34	$77.34	$77.34	$73.88	8
2021-05-20	$77.34	$77.34	$77.34	$77.34	$72.35	0
2021-05-19	$77.34	$77.34	$77.34	$77.34	$72.35	23
2021-05-18	$77.34	$77.34	$77.34	$77.34	$72.35	18,004
2021-05-17	$77.34	$77.34	$77.34	$77.34	$72.35	20
2021-05-14	$77.34	$77.34	$77.34	$77.34	$72.35	50,001
2021-05-13	$77.34	$77.34	$77.34	$77.34	$72.35	13
2021-05-12	$77.34	$77.34	$77.34	$77.34	$72.35	0
2021-05-11	$78.44	$78.46	$77.34	$77.34	$72.35	20,183
2021-05-10	$75.60	$75.60	$75.60	$75.60	$70.72	0
2021-05-07	$75.60	$75.60	$75.60	$75.60	$70.72	11
2021-05-06	$75.60	$75.60	$75.60	$75.60	$70.72	0
2021-05-05	$75.60	$75.60	$75.60	$75.60	$70.72	0
2021-05-04	$75.60	$75.60	$75.60	$75.60	$70.72	23
2021-05-03	$75.60	$75.60	$75.60	$75.60	$70.72	25,007
2021-04-30	$75.60	$75.60	$75.60	$75.60	$70.72	0
2021-04-29	$75.60	$75.60	$75.60	$75.60	$70.72	14
2021-04-28	$75.60	$75.60	$75.60	$75.60	$70.72	0
2021-04-27	$75.60	$75.60	$75.60	$75.60	$70.72	0
2021-04-26	$75.60	$75.60	$75.60	$75.60	$70.72	29
2021-04-23	$75.60	$75.60	$75.60	$75.60	$70.72	0
2021-04-22	$75.60	$75.60	$75.60	$75.60	$70.72	0
2021-04-21	$75.60	$75.60	$75.60	$75.60	$70.72	22
2021-04-20	$75.60	$75.60	$75.60	$75.60	$70.72	0
2021-04-19	$75.60	$75.60	$75.60	$75.60	$70.72	8
2021-04-16	$75.60	$75.60	$75.60	$75.60	$70.72	0
2021-04-15	$75.60	$75.60	$75.60	$75.60	$70.72	10,007
2021-04-14	$75.60	$75.60	$75.60	$75.60	$70.72	12,500
2021-04-13	$75.60	$75.60	$75.60	$75.60	$70.72	10
2021-04-12	$75.56	$75.61	$75.56	$75.60	$70.72	80,078
2021-04-09	$75.60	$75.60	$75.60	$75.60	$70.72	174
2021-04-08	$74.30	$74.30	$74.30	$74.30	$69.50	49
2021-04-07	$74.26	$74.31	$74.26	$74.30	$69.50	45,060
2021-04-06	$72.87	$72.87	$72.87	$72.87	$68.17	30
2021-04-05	$72.87	$72.87	$72.87	$72.87	$68.17	0
2021-04-01	$72.87	$72.87	$72.87	$72.87	$68.17	14
2021-03-31	$72.87	$72.87	$72.87	$72.87	$68.17	247
2021-03-30	$73.96	$73.96	$72.87	$72.87	$68.17	1,022
2021-03-29	$72.50	$72.50	$72.50	$72.50	$67.82	0
2021-03-26	$72.50	$72.50	$72.50	$72.50	$67.82	2
2021-03-25	$72.50	$72.50	$72.50	$72.50	$67.82	0
2021-03-24	$72.50	$72.50	$72.50	$72.50	$67.82	0
2021-03-23	$72.50	$72.50	$72.50	$72.50	$67.82	0
2021-03-22	$72.50	$72.50	$72.50	$72.50	$67.82	0
2021-03-19	$72.50	$72.50	$72.50	$72.50	$67.82	11
2021-03-18	$72.50	$72.50	$72.50	$72.50	$67.82	0
2021-03-17	$72.50	$72.50	$72.50	$72.50	$67.82	2
2021-03-16	$72.50	$72.50	$72.50	$72.50	$67.82	43
2021-03-15	$72.50	$72.50	$72.50	$72.50	$67.82	25,000
2021-03-12	$72.79	$72.87	$72.79	$72.83	$68.13	139,950
2021-03-11	$72.82	$72.82	$72.82	$72.82	$68.12	75,070
2021-03-10	$70.58	$70.58	$70.58	$70.58	$66.02	0
2021-03-09	$70.58	$70.58	$70.58	$70.58	$66.02	6,912
2021-03-08	$68.34	$68.34	$68.34	$68.34	$63.93	0
2021-03-05	$68.34	$68.34	$68.34	$68.34	$63.93	1,217
2021-03-04	$69.60	$69.60	$69.60	$69.60	$65.10	0
2021-03-03	$69.60	$69.60	$69.60	$69.60	$65.10	12,617
2021-03-02	$73.30	$73.30	$73.30	$73.30	$68.57	0
2021-03-01	$73.30	$73.30	$73.30	$73.30	$68.57	92
2021-02-26	$73.30	$73.30	$73.30	$73.30	$68.57	0
2021-02-25	$73.30	$73.30	$73.30	$73.30	$68.57	0
2021-02-24	$73.30	$73.30	$73.30	$73.30	$68.57	0
2021-02-23	$73.30	$73.30	$73.30	$73.30	$68.57	157
2021-02-22	$73.30	$73.30	$73.30	$73.30	$68.57	0
2021-02-19	$73.30	$73.30	$73.30	$73.30	$68.57	0
2021-02-18	$73.30	$73.30	$73.30	$73.30	$68.57	25,080
2021-02-17	$83.10	$83.10	$83.10	$83.10	$77.74	1
2021-02-16	$83.10	$83.10	$83.10	$83.10	$77.74	1
2021-02-12	$83.10	$83.10	$83.10	$83.10	$77.74	0
2021-02-11	$83.10	$83.10	$83.10	$83.10	$77.74	95
2021-02-10	$83.10	$83.10	$83.10	$83.10	$77.74	16
2021-02-09	$83.10	$83.10	$83.10	$83.10	$77.74	0
2021-02-08	$83.10	$83.10	$83.10	$83.10	$77.74	0
2021-02-05	$83.10	$83.10	$83.10	$83.10	$77.74	0
2021-02-04	$83.10	$83.10	$83.10	$83.10	$77.74	16
2021-02-03	$83.10	$83.10	$83.10	$83.10	$77.74	52,516
2021-02-02	$83.10	$83.10	$83.10	$83.10	$77.74	1,700
2021-02-01	$83.10	$83.10	$83.10	$83.10	$77.74	0
2021-01-29	$83.10	$83.10	$83.10	$83.10	$77.74	0
2021-01-28	$83.10	$83.10	$83.10	$83.10	$77.74	0
2021-01-27	$83.10	$83.10	$83.10	$83.10	$77.74	1,700
2021-01-26	$82.62	$82.62	$82.62	$82.62	$77.29	0
2021-01-25	$82.62	$82.62	$82.62	$82.62	$77.29	0
2021-01-22	$82.62	$82.62	$82.62	$82.62	$77.29	0
2021-01-21	$82.62	$82.62	$82.62	$82.62	$77.29	0
2021-01-20	$82.62	$82.62	$82.62	$82.62	$77.29	67
2021-01-19	$82.62	$82.62	$82.62	$82.62	$77.29	20
2021-01-15	$82.62	$82.62	$82.62	$82.62	$77.29	1,000
2021-01-14	$85.18	$85.18	$85.18	$85.18	$79.68	0
2021-01-13	$85.18	$85.18	$85.18	$85.18	$79.68	5
2021-01-12	$85.18	$85.18	$85.18	$85.18	$79.68	0
2021-01-11	$85.18	$85.18	$85.18	$85.18	$79.68	0
2021-01-08	$85.18	$85.18	$85.18	$85.18	$79.68	0
2021-01-07	$85.18	$85.18	$85.18	$85.18	$79.68	10,522
2021-01-06	$81.91	$81.91	$81.91	$81.91	$76.62	0
2021-01-05	$81.91	$81.91	$81.91	$81.91	$76.62	15
2021-01-04	$81.91	$81.91	$81.91	$81.91	$76.62	75
2020-12-31	$81.91	$81.91	$81.91	$81.91	$76.62	0
2020-12-30	$81.91	$81.91	$81.91	$81.91	$76.62	0
2020-12-29	$81.91	$81.91	$81.91	$81.91	$76.62	0
2020-12-28	$81.91	$81.91	$81.91	$81.91	$76.62	0
2020-12-24	$81.91	$81.91	$81.91	$81.91	$76.62	0
2020-12-23	$81.91	$81.91	$81.91	$81.91	$76.62	0
2020-12-22	$81.91	$81.91	$81.91	$81.91	$76.62	0
2020-12-21	$81.91	$81.91	$81.91	$81.91	$76.62	0
2020-12-18	$81.91	$81.91	$81.91	$81.91	$76.62	0
2020-12-17	$81.91	$81.91	$81.91	$81.91	$76.62	0
2020-12-16	$81.91	$81.91	$81.91	$81.91	$76.62	0
2020-12-15	$81.91	$81.91	$81.91	$81.91	$76.62	122
2020-12-14	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-12-11	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-12-10	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-12-09	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-12-08	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-12-07	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-12-04	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-12-03	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-12-02	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-12-01	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-11-30	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-11-27	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-11-25	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-11-24	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-11-23	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-11-20	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-11-19	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-11-18	$87.53	$87.53	$87.53	$87.53	$81.88	44
2020-11-17	$87.53	$87.53	$87.53	$87.53	$81.88	2,500
2020-11-16	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-11-13	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-11-12	$87.53	$87.53	$87.53	$87.53	$81.88	5,134
2020-11-11	$87.53	$87.53	$87.53	$87.53	$81.88	0
2020-11-10	$87.53	$87.53	$87.53	$87.53	$81.88	176
2020-11-09	$82.85	$82.85	$82.85	$82.85	$77.50	0
2020-11-06	$82.85	$82.85	$82.85	$82.85	$77.50	0
2020-11-05	$82.85	$82.85	$82.85	$82.85	$77.50	0
2020-11-04	$82.85	$82.85	$82.85	$82.85	$77.50	235
2020-11-03	$77.61	$77.61	$77.61	$77.61	$72.60	6,585
2020-11-02	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-30	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-29	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-28	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-27	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-26	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-23	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-22	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-21	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-20	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-19	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-16	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-15	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-14	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-13	$83.33	$83.33	$83.33	$83.33	$77.95	12,500
2020-10-12	$83.33	$83.33	$83.33	$83.33	$77.95	80
2020-10-09	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-08	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-07	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-06	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-05	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-02	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-10-01	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-09-30	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-09-29	$83.33	$83.33	$83.33	$83.33	$77.95	17
2020-09-28	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-09-25	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-09-24	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-09-23	$83.33	$83.33	$83.33	$83.33	$77.95	0
2020-09-22	$83.33	$83.33	$83.33	$83.33	$77.95	136
2020-09-21	$87.11	$87.11	$87.11	$87.11	$81.49	0
2020-09-18	$87.11	$87.11	$87.11	$87.11	$81.49	0
2020-09-17	$87.11	$87.11	$87.11	$87.11	$81.49	0
2020-09-16	$87.11	$87.11	$87.11	$87.11	$81.49	0
2020-09-15	$87.11	$87.11	$87.11	$87.11	$81.49	0
2020-09-14	$87.11	$87.11	$87.11	$87.11	$81.49	0
2020-09-11	$87.11	$87.11	$87.11	$87.11	$81.49	0
2020-09-10	$87.11	$87.11	$87.11	$87.11	$81.49	0
2020-09-09	$87.11	$87.11	$87.11	$87.11	$81.49	39
2020-09-08	$87.11	$87.11	$87.11	$87.11	$81.49	0
2020-09-04	$87.11	$87.11	$87.11	$87.11	$81.49	0
2020-09-03	$87.11	$87.11	$87.11	$87.11	$81.49	0
2020-09-02	$87.11	$87.11	$87.11	$87.11	$81.49	177
2020-09-01	$84.77	$84.77	$83.30	$83.30	$77.92	2,172
2020-08-31	$86.96	$86.96	$86.96	$86.96	$81.35	31
2020-08-28	$86.96	$86.96	$86.96	$86.96	$81.35	0
2020-08-27	$86.96	$86.96	$86.96	$86.96	$81.35	0
2020-08-26	$86.96	$86.96	$86.96	$86.96	$80.04	0
2020-08-25	$86.96	$86.96	$86.96	$86.96	$80.04	112
2020-08-24	$85.26	$85.26	$85.26	$85.26	$78.48	100
2020-08-21	$87.26	$87.26	$87.26	$87.26	$80.32	0
2020-08-20	$87.26	$87.26	$87.26	$87.26	$80.32	0
2020-08-19	$87.26	$87.26	$87.26	$87.26	$80.32	0
2020-08-18	$87.26	$87.26	$87.26	$87.26	$80.32	137
2020-08-17	$86.25	$86.25	$86.25	$86.25	$79.39	0
2020-08-14	$86.25	$86.25	$86.25	$86.25	$79.39	0
2020-08-13	$86.25	$86.25	$86.25	$86.25	$79.39	100
2020-08-12	$85.68	$85.68	$85.68	$85.68	$78.86	0
2020-08-11	$85.68	$85.68	$85.68	$85.68	$78.86	0
2020-08-10	$85.68	$85.68	$85.68	$85.68	$78.86	2,714
2020-08-07	$89.71	$89.71	$89.71	$89.71	$82.58	295
2020-08-06	$89.71	$89.71	$89.71	$89.71	$82.58	0
2020-08-05	$89.71	$89.71	$89.71	$89.71	$82.58	1
2020-08-04	$89.71	$89.71	$89.71	$89.71	$82.58	0
2020-08-03	$89.67	$89.72	$89.67	$89.71	$82.58	2,500
2020-07-31	$92.75	$92.75	$92.75	$92.75	$85.37	0
2020-07-30	$92.75	$92.75	$92.75	$92.75	$85.37	0
2020-07-29	$92.75	$92.75	$92.75	$92.75	$85.37	5,000
2020-07-28	$82.25	$82.25	$82.25	$82.25	$75.71	0
2020-07-27	$82.25	$82.25	$82.25	$82.25	$75.71	0
2020-07-24	$82.25	$82.25	$82.25	$82.25	$75.71	0
2020-07-23	$82.25	$82.25	$82.25	$82.25	$75.71	57
2020-07-22	$82.25	$82.25	$82.25	$82.25	$75.71	0
2020-07-21	$82.25	$82.25	$82.25	$82.25	$75.71	0
2020-07-20	$82.25	$82.25	$82.25	$82.25	$75.71	0
2020-07-17	$82.25	$82.25	$82.25	$82.25	$75.71	0
2020-07-16	$82.25	$82.25	$82.25	$82.25	$75.71	0
2020-07-15	$82.25	$82.25	$82.25	$82.25	$75.71	0
2020-07-14	$82.25	$82.25	$82.25	$82.25	$75.71	1,605
2020-07-13	$84.79	$84.79	$84.79	$84.79	$78.04	2
2020-07-10	$84.79	$84.79	$84.79	$84.79	$78.04	0
2020-07-09	$84.79	$84.79	$84.79	$84.79	$78.04	0
2020-07-08	$84.79	$84.79	$84.79	$84.79	$78.04	0
2020-07-07	$84.79	$84.79	$84.79	$84.79	$78.04	0
2020-07-06	$84.79	$84.79	$84.79	$84.79	$78.04	60
2020-07-02	$84.79	$84.79	$84.79	$84.79	$78.04	0
2020-07-01	$84.79	$84.79	$84.79	$84.79	$78.04	0
2020-06-30	$85.92	$85.92	$84.79	$84.79	$78.04	297
2020-06-29	$84.10	$84.10	$84.10	$84.10	$77.41	0
2020-06-26	$84.10	$84.10	$84.10	$84.10	$77.41	700
2020-06-25	$84.10	$84.10	$84.10	$84.10	$77.41	0
2020-06-24	$84.10	$84.10	$84.10	$84.10	$77.41	1,105
2020-06-23	$84.10	$84.10	$84.10	$84.10	$77.41	0
2020-06-22	$84.10	$84.10	$84.10	$84.10	$77.41	0
2020-06-19	$84.10	$84.10	$84.10	$84.10	$77.41	0
2020-06-18	$84.10	$84.10	$84.10	$84.10	$77.41	0
2020-06-17	$84.10	$84.10	$84.10	$84.10	$77.41	2
2020-06-16	$84.10	$84.10	$84.10	$84.10	$77.41	0
2020-06-15	$84.10	$84.10	$84.10	$84.10	$77.41	100
2020-06-12	$84.80	$84.80	$84.80	$84.80	$78.05	0
2020-06-11	$84.80	$84.80	$84.80	$84.80	$78.05	205
2020-06-10	$87.15	$87.15	$87.15	$87.15	$80.22	0
2020-06-09	$87.15	$87.15	$87.15	$87.15	$80.22	0
2020-06-08	$87.15	$87.15	$87.15	$87.15	$80.22	0
2020-06-05	$87.15	$87.15	$87.15	$87.15	$80.22	700
2020-06-04	$87.15	$87.15	$87.15	$87.15	$80.22	0
2020-06-03	$87.15	$87.15	$87.15	$87.15	$80.22	294
2020-06-02	$83.50	$83.50	$83.50	$83.50	$76.86	8,570
2020-06-01	$83.50	$83.50	$83.50	$83.50	$76.86	0
2020-05-29	$84.35	$84.35	$83.50	$83.50	$76.86	200
2020-05-28	$80.00	$80.00	$80.00	$80.00	$73.64	0
2020-05-27	$80.00	$80.00	$80.00	$80.00	$73.64	0
2020-05-26	$80.00	$80.00	$80.00	$80.00	$73.64	0
2020-05-22	$80.00	$80.00	$80.00	$80.00	$73.64	0
2020-05-21	$80.00	$80.00	$80.00	$80.00	$73.64	0
2020-05-20	$80.00	$80.00	$80.00	$80.00	$73.64	0
2020-05-19	$80.00	$80.00	$80.00	$80.00	$73.64	0
2020-05-18	$80.00	$80.00	$80.00	$80.00	$73.64	501
2020-05-15	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-05-14	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-05-13	$68.13	$68.13	$68.13	$68.13	$62.71	16
2020-05-12	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-05-11	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-05-08	$68.13	$68.13	$68.13	$68.13	$62.71	5
2020-05-07	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-05-06	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-05-05	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-05-04	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-05-01	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-04-30	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-04-29	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-04-28	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-04-27	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-04-24	$68.13	$68.13	$68.13	$68.13	$62.71	14,002
2020-04-23	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-04-22	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-04-21	$68.13	$68.13	$68.13	$68.13	$62.71	91
2020-04-20	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-04-17	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-04-16	$68.13	$68.13	$68.13	$68.13	$62.71	0
2020-04-15	$68.13	$68.13	$68.13	$68.13	$62.71	123
2020-04-14	$69.88	$70.44	$69.88	$70.11	$64.53	8,326
2020-04-13	$63.70	$63.70	$63.70	$63.70	$58.63	0
2020-04-09	$63.70	$63.70	$63.70	$63.70	$58.63	159
2020-04-08	$63.70	$63.70	$63.70	$63.70	$58.63	0
2020-04-07	$63.70	$63.70	$63.70	$63.70	$58.63	0
2020-04-06	$63.70	$63.70	$63.70	$63.70	$58.63	0
2020-04-03	$63.70	$63.70	$63.70	$63.70	$58.63	0
2020-04-02	$63.70	$63.70	$63.70	$63.70	$58.63	6,000
2020-04-01	$63.70	$63.70	$63.70	$63.70	$58.63	0
2020-03-31	$63.70	$63.70	$63.70	$63.70	$58.63	0
2020-03-30	$63.70	$63.70	$63.70	$63.70	$58.63	6
2020-03-27	$63.70	$63.70	$63.70	$63.70	$58.63	0
2020-03-26	$63.66	$63.70	$63.66	$63.70	$58.63	1,095
2020-03-25	$59.54	$59.54	$59.54	$59.54	$54.80	250
2020-03-24	$60.97	$60.97	$60.97	$60.97	$56.12	200
2020-03-23	$60.57	$60.57	$60.57	$60.57	$55.75	111
2020-03-20	$66.76	$66.76	$66.76	$66.76	$61.45	0
2020-03-19	$66.76	$66.76	$66.76	$66.76	$61.45	0
2020-03-18	$66.76	$66.76	$66.76	$66.76	$61.45	0
2020-03-17	$68.04	$68.04	$66.76	$66.76	$61.45	1,574
2020-03-16	$63.12	$63.35	$63.12	$63.35	$58.31	480
2020-03-13	$64.65	$64.65	$64.65	$64.65	$59.51	399
2020-03-12	$77.75	$77.75	$77.75	$77.75	$71.56	0
2020-03-11	$77.75	$77.75	$77.75	$77.75	$71.56	15
2020-03-10	$77.75	$77.75	$77.75	$77.75	$71.56	0
2020-03-09	$77.75	$77.75	$77.75	$77.75	$71.56	0
2020-03-06	$77.95	$77.95	$77.75	$77.75	$71.56	200
2020-03-05	$78.15	$78.35	$78.15	$78.15	$71.93	300
2020-03-04	$78.88	$78.88	$78.85	$78.85	$72.58	459
2020-03-03	$77.95	$77.95	$77.95	$77.95	$71.75	13,427
2020-03-02	$77.95	$77.95	$77.95	$77.95	$71.75	0
2020-02-28	$77.95	$77.95	$77.95	$77.95	$71.75	0
2020-02-27	$77.73	$77.95	$77.73	$77.95	$71.75	228
2020-02-26	$78.57	$78.57	$78.57	$78.57	$72.32	408
2020-02-25	$84.00	$84.00	$84.00	$84.00	$77.32	0
2020-02-24	$84.00	$84.00	$84.00	$84.00	$77.32	60
2020-02-21	$84.00	$84.00	$84.00	$84.00	$77.32	0
2020-02-20	$84.00	$84.00	$84.00	$84.00	$77.32	6,169
2020-02-19	$81.41	$81.50	$81.41	$81.50	$75.02	2,052
2020-02-18	$76.90	$76.90	$76.90	$76.90	$70.78	0
2020-02-14	$76.90	$76.90	$76.90	$76.90	$70.78	1,654
2020-02-13	$76.90	$76.90	$76.90	$76.90	$70.78	0
2020-02-12	$76.90	$76.90	$76.90	$76.90	$70.78	0
2020-02-11	$76.90	$76.90	$76.90	$76.90	$70.78	0
2020-02-10	$76.90	$76.90	$76.90	$76.90	$70.78	0
2020-02-07	$76.90	$76.90	$76.90	$76.90	$70.78	0
2020-02-06	$76.90	$76.90	$76.90	$76.90	$70.78	0
2020-02-04	$76.90	$76.90	$76.90	$76.90	$70.78	0
2020-02-03	$76.90	$76.90	$76.90	$76.90	$70.78	0
2020-01-31	$77.17	$77.17	$76.90	$76.90	$70.78	24,578
2020-01-29	$79.19	$79.19	$79.19	$79.19	$72.89	20,000
2020-01-28	$77.80	$77.80	$77.80	$77.80	$71.61	0
2020-01-27	$77.80	$77.80	$77.80	$77.80	$71.61	0
2020-01-24	$77.80	$77.80	$77.80	$77.80	$71.61	20,000
2020-01-23	$77.80	$77.80	$77.80	$77.80	$71.61	300
2020-01-22	$74.95	$74.95	$74.95	$74.95	$68.99	0
2020-01-21	$74.95	$74.95	$74.95	$74.95	$68.99	0
2020-01-17	$74.95	$74.95	$74.95	$74.95	$68.99	0
2020-01-16	$74.95	$74.95	$74.95	$74.95	$68.99	255
2020-01-15	$74.75	$74.75	$74.75	$74.75	$68.80	250
2020-01-14	$73.69	$73.69	$73.69	$73.69	$67.83	0
2020-01-13	$73.69	$73.69	$73.69	$73.69	$67.83	0
2020-01-10	$73.69	$73.69	$73.69	$73.69	$67.83	0
2020-01-09	$73.69	$73.69	$73.69	$73.69	$67.83	0
2020-01-08	$73.69	$73.69	$73.69	$73.69	$67.83	0
2020-01-07	$73.69	$73.69	$73.69	$73.69	$67.83	0
2020-01-06	$73.69	$73.69	$73.69	$73.69	$67.83	20,000
2020-01-03	$73.69	$73.69	$73.69	$73.69	$67.83	0
2020-01-02	$73.69	$73.69	$73.69	$73.69	$67.83	25,250
2019-12-31	$73.45	$73.45	$73.45	$73.45	$67.61	100
2019-12-30	$73.20	$73.20	$73.20	$73.20	$67.38	400
2019-12-27	$74.85	$74.91	$74.50	$74.51	$68.58	138,038
2019-12-26	$75.45	$75.45	$75.45	$75.45	$69.45	0
2019-12-24	$73.00	$75.45	$73.00	$75.45	$69.45	2,305
2019-12-23	$71.34	$71.34	$71.34	$71.34	$65.66	0
2019-12-20	$71.34	$71.34	$71.34	$71.34	$65.66	0
2019-12-19	$71.34	$71.34	$71.34	$71.34	$65.66	0
2019-12-18	$71.34	$71.34	$71.34	$71.34	$65.66	200
2019-12-17	$73.55	$73.55	$73.55	$73.55	$67.70	57
2019-12-16	$73.55	$73.55	$73.55	$73.55	$67.70	0
2019-12-13	$73.55	$73.55	$73.55	$73.55	$67.70	500
2019-12-12	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-12-11	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-12-10	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-12-09	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-12-06	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-12-05	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-12-04	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-12-03	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-12-02	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-29	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-27	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-26	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-25	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-22	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-21	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-20	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-19	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-18	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-15	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-14	$73.75	$73.75	$73.75	$73.75	$67.88	0
2019-11-13	$73.75	$73.75	$73.75	$73.75	$67.88	45
2019-11-12	$73.75	$73.75	$73.75	$73.75	$67.88	120
2019-11-11	$74.35	$74.35	$74.35	$74.35	$68.43	0
2019-11-08	$74.35	$74.35	$74.35	$74.35	$68.43	0
2019-11-07	$74.35	$74.35	$74.35	$74.35	$68.43	0
2019-11-06	$74.35	$74.35	$74.35	$74.35	$68.43	0
2019-11-05	$74.35	$74.35	$74.35	$74.35	$68.43	0
2019-11-04	$74.32	$74.35	$74.32	$74.35	$68.43	71,000
2019-11-01	$73.52	$73.56	$73.52	$73.56	$67.70	100,000
2019-10-31	$70.31	$70.31	$70.31	$70.31	$64.72	0
2019-10-30	$70.31	$70.31	$70.31	$70.31	$64.72	0
2019-10-29	$70.31	$70.31	$70.31	$70.31	$64.72	480
2019-10-28	$68.04	$68.04	$68.04	$68.04	$62.63	258
2019-10-25	$68.04	$68.04	$68.04	$68.04	$62.63	0
2019-10-24	$68.04	$68.04	$68.04	$68.04	$62.63	0
2019-10-23	$68.04	$68.04	$68.04	$68.04	$62.63	1
2019-10-22	$68.04	$68.04	$68.04	$68.04	$62.63	0
2019-10-21	$68.04	$68.04	$68.04	$68.04	$62.63	0
2019-10-18	$68.04	$68.04	$68.04	$68.04	$62.63	250
2019-10-17	$63.50	$63.50	$63.50	$63.50	$58.45	95
2019-10-16	$63.50	$63.50	$63.50	$63.50	$58.45	0
2019-10-15	$63.50	$63.50	$63.50	$63.50	$58.45	0
2019-10-14	$63.50	$63.50	$63.50	$63.50	$58.45	45
2019-10-11	$63.50	$63.50	$63.50	$63.50	$58.45	24,336
2019-10-10	$63.50	$63.50	$63.50	$63.50	$58.45	0
2019-10-09	$63.50	$63.50	$63.50	$63.50	$58.45	0
2019-10-08	$63.50	$63.50	$63.50	$63.50	$58.45	0
2019-10-07	$63.50	$63.50	$63.50	$63.50	$58.45	45
2019-10-04	$63.50	$63.50	$63.50	$63.50	$58.45	0
2019-10-03	$63.50	$63.50	$63.50	$63.50	$58.45	0
2019-10-02	$63.90	$63.90	$63.46	$63.50	$58.45	25,100
2019-10-01	$65.44	$65.44	$65.44	$65.44	$60.23	203
2019-09-30	$69.35	$69.35	$69.35	$69.35	$63.83	0
2019-09-27	$69.35	$69.35	$69.35	$69.35	$63.83	0
2019-09-26	$69.35	$69.35	$69.35	$69.35	$63.83	0
2019-09-25	$69.35	$69.35	$69.35	$69.35	$63.83	0
2019-09-24	$69.35	$69.35	$69.35	$69.35	$63.83	150
2019-09-23	$69.65	$69.65	$69.65	$69.65	$64.11	0
2019-09-20	$69.65	$69.65	$69.65	$69.65	$64.11	0
2019-09-19	$69.65	$69.65	$69.65	$69.65	$64.11	0
2019-09-18	$69.65	$69.65	$69.65	$69.65	$64.11	150
2019-09-17	$68.00	$68.00	$68.00	$68.00	$62.59	3
2019-09-16	$68.00	$68.00	$68.00	$68.00	$62.59	0
2019-09-13	$68.00	$68.00	$68.00	$68.00	$62.59	0
2019-09-12	$68.00	$68.00	$68.00	$68.00	$62.59	60
2019-09-11	$68.00	$68.00	$68.00	$68.00	$62.59	0
2019-09-10	$68.00	$68.00	$68.00	$68.00	$62.59	0
2019-09-09	$68.00	$68.00	$68.00	$68.00	$62.59	0
2019-09-06	$68.00	$68.00	$68.00	$68.00	$62.59	3
2019-09-05	$68.00	$68.00	$68.00	$68.00	$62.59	145
2019-09-04	$66.94	$66.94	$66.94	$66.94	$61.61	0
2019-09-03	$66.94	$66.94	$66.94	$66.94	$61.61	0
2019-08-30	$66.94	$66.94	$66.94	$66.94	$61.61	0
2019-08-29	$66.94	$66.94	$66.94	$66.94	$61.61	0
2019-08-28	$66.94	$66.94	$66.94	$66.94	$61.61	0
2019-08-27	$66.94	$66.94	$66.94	$66.94	$61.61	0
2019-08-26	$66.94	$66.94	$66.94	$66.94	$61.61	0
2019-08-23	$66.94	$66.94	$66.94	$66.94	$61.61	264
2019-08-22	$67.30	$67.30	$67.30	$67.30	$61.95	0
2019-08-21	$67.30	$67.30	$67.30	$67.30	$61.95	0
2019-08-20	$67.30	$67.30	$67.30	$67.30	$61.95	0
2019-08-19	$67.30	$67.30	$67.30	$67.30	$61.95	100
2019-08-15	$64.30	$64.71	$64.30	$64.71	$59.56	2,048
2019-08-14	$65.74	$65.74	$65.74	$65.74	$60.51	308
2019-08-13	$67.45	$67.45	$67.45	$67.45	$62.08	12,500
2019-08-12	$66.70	$66.70	$66.70	$66.70	$61.39	0
2019-08-09	$67.45	$67.45	$67.45	$67.45	$62.08	100
2019-08-08	$66.70	$66.70	$66.70	$66.70	$61.39	0
2019-08-07	$66.70	$66.70	$66.70	$66.70	$61.39	200
2019-08-06	$66.70	$66.70	$66.70	$66.70	$61.39	195
2019-08-05	$68.55	$68.58	$68.55	$68.58	$63.12	20,000
2019-08-02	$68.55	$68.58	$68.55	$68.58	$63.12	20,000
2019-08-01	$69.10	$69.10	$69.10	$69.10	$63.60	299
2019-07-31	$70.19	$70.22	$69.00	$69.00	$63.51	51,500
2019-07-30	$70.95	$70.95	$70.95	$70.95	$65.31	200
2019-07-29	$75.65	$75.65	$75.65	$75.65	$69.63	100
2019-07-26	$75.30	$75.30	$75.30	$75.30	$69.31	0
2019-07-25	$75.30	$75.30	$75.30	$75.30	$69.31	300
2019-07-24	$75.89	$75.89	$75.89	$75.89	$69.85	63
2019-07-23	$75.89	$75.89	$75.89	$75.89	$69.85	42,817
2019-07-22	$76.06	$76.18	$76.06	$76.18	$70.12	96,818
2019-07-19	$75.38	$75.42	$75.38	$75.42	$69.42	82,500
2019-07-18	$76.38	$76.40	$76.38	$76.40	$70.32	600
2019-07-17	$76.45	$76.45	$76.45	$76.45	$70.37	0
2019-07-16	$76.45	$76.45	$76.45	$76.45	$70.37	0
2019-07-15	$76.45	$76.45	$76.45	$76.45	$70.37	0
2019-07-12	$76.45	$76.45	$76.45	$76.45	$70.37	0
2019-07-11	$76.45	$76.45	$76.45	$76.45	$70.37	50
2019-07-10	$76.45	$76.45	$76.45	$76.45	$70.37	18,041
2019-07-09	$74.78	$74.78	$74.35	$74.35	$68.43	29,714
2019-07-08	$79.68	$79.68	$79.68	$79.68	$73.34	0
2019-07-05	$79.68	$79.68	$79.68	$79.68	$73.34	0
2019-07-03	$79.68	$79.68	$79.68	$79.68	$73.34	0
2019-07-02	$79.68	$79.68	$79.68	$79.68	$73.34	264
2019-07-01	$77.40	$77.40	$77.40	$77.40	$71.24	0
2019-06-28	$77.40	$77.40	$77.40	$77.40	$71.24	0
2019-06-27	$77.40	$77.40	$77.40	$77.40	$71.24	0
2019-06-26	$77.40	$77.40	$77.40	$77.40	$71.24	0
2019-06-25	$77.40	$77.40	$77.40	$77.40	$71.24	100
2019-06-24	$78.23	$78.27	$78.23	$78.27	$72.04	250,018
2019-06-21	$79.75	$79.75	$79.75	$79.75	$73.40	12,600
2019-06-19	$78.65	$78.65	$78.65	$78.65	$72.39	200
2019-06-18	$75.65	$75.65	$75.65	$75.65	$69.63	0
2019-06-17	$75.65	$75.65	$75.65	$75.65	$69.63	0
2019-06-14	$75.65	$75.65	$75.65	$75.65	$69.63	0
2019-06-13	$75.65	$75.65	$75.65	$75.65	$69.63	0
2019-06-12	$75.65	$75.65	$75.65	$75.65	$69.63	0
2019-06-11	$75.65	$75.65	$75.65	$75.65	$69.63	0
2019-06-10	$75.65	$75.65	$75.65	$75.65	$69.63	200
2019-06-07	$75.36	$75.36	$75.36	$75.36	$69.36	25,000
2019-06-06	$75.36	$75.36	$75.36	$75.36	$69.36	555
2019-06-05	$72.92	$72.92	$72.92	$72.92	$67.12	0
2019-06-03	$72.92	$72.92	$72.92	$72.92	$67.12	0
2019-05-31	$72.90	$72.92	$72.90	$72.92	$67.12	50,000
2019-05-30	$74.85	$74.85	$74.85	$74.85	$68.89	0
2019-05-29	$74.85	$74.85	$74.85	$74.85	$68.89	0
2019-05-28	$75.58	$75.62	$74.85	$74.85	$68.89	50,500
2019-05-24	$77.10	$77.10	$77.10	$77.10	$70.97	2,131
2019-05-23	$76.88	$76.88	$76.88	$76.88	$70.76	0
2019-05-22	$76.88	$76.88	$76.88	$76.88	$70.76	0
2019-05-21	$76.87	$76.88	$76.87	$76.88	$70.76	150,000
2019-05-20	$77.00	$77.00	$77.00	$77.00	$70.87	0
2019-05-17	$77.00	$77.00	$77.00	$77.00	$70.87	100
2019-05-16	$81.95	$81.95	$81.95	$81.95	$74.17	0
2019-05-15	$81.95	$81.95	$81.95	$81.95	$73.00	0
2019-05-14	$81.95	$81.95	$81.95	$81.95	$73.00	0
2019-05-13	$81.95	$81.95	$81.95	$81.95	$73.00	0
2019-05-10	$81.95	$81.95	$81.95	$81.95	$73.00	25,800
2019-05-09	$81.95	$82.00	$81.95	$82.00	$73.05	700
2019-05-08	$83.85	$83.85	$83.85	$83.85	$74.70	0
2019-05-07	$83.85	$83.85	$83.85	$83.85	$74.70	0
2019-05-06	$83.85	$83.85	$83.85	$83.85	$74.70	0
2019-05-03	$83.85	$83.85	$83.85	$83.85	$74.70	0
2019-05-02	$83.85	$83.85	$83.85	$83.85	$74.70	1,000
2019-05-01	$78.55	$78.55	$78.55	$78.55	$69.97	0
2019-04-30	$78.55	$78.55	$78.55	$78.55	$69.97	65
2019-04-29	$78.55	$78.55	$78.55	$78.55	$69.97	0
2019-04-25	$78.55	$78.55	$78.55	$78.55	$69.97	2
2019-04-24	$78.55	$78.55	$78.55	$78.55	$69.97	0
2019-04-23	$78.55	$78.55	$78.55	$78.55	$69.97	0
2019-04-22	$78.65	$78.65	$78.55	$78.55	$69.97	200
2019-04-18	$78.80	$78.83	$78.80	$78.82	$70.21	75,000
2019-04-17	$80.64	$80.64	$80.64	$80.64	$71.83	59,600
2019-04-16	$83.10	$83.10	$83.10	$83.10	$74.03	200
2019-04-15	$83.25	$83.25	$82.84	$82.84	$73.80	261
2019-04-12	$83.60	$83.60	$83.60	$83.60	$74.47	12,500
2019-04-11	$83.60	$83.60	$83.60	$83.60	$74.47	62,700
2019-04-10	$82.94	$82.97	$82.94	$82.97	$73.91	70,000
2019-04-09	$82.39	$82.39	$82.39	$82.39	$73.39	350
2019-04-08	$82.39	$82.39	$82.39	$82.39	$73.39	0
2019-04-05	$82.39	$82.39	$82.39	$82.39	$73.39	100,670
2019-04-04	$82.75	$82.75	$82.75	$82.75	$73.72	200
2019-04-03	$83.50	$83.53	$83.10	$83.10	$74.03	220,200
2019-04-02	$81.49	$81.49	$81.49	$81.49	$72.59	0
2019-04-01	$81.49	$81.49	$81.49	$81.49	$72.59	200
2019-03-29	$80.60	$80.63	$80.60	$80.63	$71.83	200,000
2019-03-28	$81.10	$81.10	$81.10	$81.10	$72.25	0
2019-03-27	$81.10	$81.10	$81.10	$81.10	$72.25	0
2019-03-26	$81.10	$81.10	$81.10	$81.10	$72.25	0
2019-03-25	$81.10	$81.10	$81.10	$81.10	$72.25	0
2019-03-22	$81.10	$81.10	$81.10	$81.10	$72.25	0
2019-03-21	$81.10	$81.10	$81.10	$81.10	$72.25	0
2019-03-20	$80.00	$81.10	$80.00	$81.10	$72.25	250
2019-03-18	$78.83	$78.83	$78.83	$78.83	$70.22	0
2019-03-14	$78.83	$78.83	$78.83	$78.83	$70.22	93
2019-03-13	$78.83	$78.83	$78.83	$78.83	$70.23	1,270
2019-03-12	$74.06	$74.06	$74.06	$74.06	$65.97	0
2019-03-11	$74.06	$74.06	$74.06	$74.06	$65.97	0
2019-03-08	$74.06	$74.06	$74.06	$74.06	$65.98	161
2019-03-07	$77.90	$77.90	$77.90	$77.90	$69.39	0
2019-03-06	$77.90	$77.90	$77.90	$77.90	$69.39	0
2019-03-05	$77.90	$77.90	$77.90	$77.90	$69.39	0
2019-03-04	$77.90	$77.90	$77.90	$77.90	$69.39	0
2019-03-01	$77.90	$77.90	$77.90	$77.90	$69.39	0
2019-02-28	$77.90	$77.90	$77.90	$77.90	$69.39	0
2019-02-27	$77.90	$77.90	$77.90	$77.90	$69.39	0
2019-02-26	$77.90	$77.90	$77.90	$77.90	$69.39	228
2019-02-20	$76.63	$76.63	$76.63	$76.63	$68.26	0
2019-02-15	$76.63	$76.63	$76.63	$76.63	$68.26	0
2019-02-14	$76.63	$76.63	$76.63	$76.63	$68.26	0
2019-02-13	$76.63	$76.63	$76.63	$76.63	$68.26	2,018
2019-02-12	$75.79	$75.79	$75.79	$75.79	$67.52	0
2019-02-11	$75.79	$75.79	$75.79	$75.79	$67.52	0
2019-02-08	$75.79	$75.79	$75.79	$75.79	$67.52	0
2019-02-07	$75.79	$75.79	$75.79	$75.79	$67.52	1,508
2019-02-06	$75.60	$75.60	$75.60	$75.60	$67.35	118
2019-02-05	$74.76	$74.76	$74.76	$74.76	$66.60	891
2019-02-04	$72.75	$72.75	$72.75	$72.75	$64.81	0
2019-02-01	$72.75	$72.75	$72.75	$72.75	$64.81	144
2019-01-31	$72.50	$72.50	$72.50	$72.50	$64.58	0
2019-01-30	$72.50	$72.50	$72.50	$72.50	$64.58	2,500
2019-01-29	$71.75	$71.75	$71.75	$71.75	$63.92	200
2019-01-28	$71.90	$72.84	$71.90	$72.84	$64.89	795
2019-01-25	$69.45	$69.45	$69.45	$69.45	$61.87	0
2019-01-24	$69.45	$69.45	$69.45	$69.45	$61.87	200
2019-01-23	$69.26	$69.26	$69.26	$69.26	$61.70	0
2019-01-18	$69.26	$69.26	$69.26	$69.26	$61.70	0
2019-01-17	$69.26	$69.26	$69.26	$69.26	$61.70	0
2019-01-16	$69.26	$69.26	$69.26	$69.26	$61.70	0
2019-01-15	$69.26	$69.26	$69.26	$69.26	$61.70	0
2019-01-14	$69.26	$69.26	$69.26	$69.26	$61.70	0
2019-01-11	$69.26	$69.26	$69.26	$69.26	$61.70	92
2019-01-10	$69.26	$69.26	$69.26	$69.26	$61.70	0
2019-01-09	$69.26	$69.26	$69.26	$69.26	$61.70	1,800
2019-01-08	$67.24	$67.24	$67.24	$67.24	$59.90	0
2019-01-07	$67.24	$67.24	$67.24	$67.24	$59.90	115
2019-01-04	$66.88	$66.90	$65.91	$65.91	$58.71	612
2019-01-03	$63.00	$64.12	$63.00	$64.12	$57.12	2,192
2018-12-31	$64.56	$64.56	$64.56	$64.56	$57.51	2,050
2018-12-28	$64.45	$64.45	$64.45	$64.45	$57.42	1,587
2018-12-27	$64.80	$64.80	$64.68	$64.68	$57.62	300
2018-12-26	$63.55	$63.55	$63.55	$63.55	$56.61	0
2018-12-24	$63.55	$63.55	$63.55	$63.55	$56.61	100
2018-12-21	$64.55	$64.55	$63.10	$63.10	$56.21	450
2018-12-20	$66.58	$66.58	$66.58	$66.58	$59.31	1,450
2018-12-19	$67.25	$67.25	$67.25	$67.25	$59.91	100
2018-12-18	$67.25	$67.25	$67.25	$67.25	$59.91	100
2018-12-17	$67.25	$67.25	$67.25	$67.25	$59.91	101
2018-12-14	$70.18	$70.18	$70.18	$70.18	$62.52	0
2018-12-13	$70.05	$70.18	$70.05	$70.18	$62.52	14,557
2018-12-12	$71.03	$71.03	$71.03	$71.03	$63.27	13,281
2018-12-11	$70.20	$70.20	$70.20	$70.20	$62.54	12,700
2018-12-10	$70.27	$70.95	$70.27	$70.95	$63.20	1,409
2018-12-07	$83.00	$83.00	$83.00	$83.00	$73.94	0
2018-12-04	$83.00	$83.00	$83.00	$83.00	$73.94	101,760
2018-12-03	$81.91	$81.91	$81.91	$81.91	$72.97	69
2018-11-30	$81.91	$81.91	$81.91	$81.91	$72.97	0
2018-11-29	$81.91	$81.91	$81.91	$81.91	$72.97	185
2018-11-28	$82.40	$82.40	$82.40	$82.40	$73.40	100
2018-11-27	$78.00	$78.00	$78.00	$78.00	$69.48	55,000
2018-11-26	$78.00	$78.00	$78.00	$78.00	$69.48	0
2018-11-23	$78.00	$78.00	$78.00	$78.00	$69.48	146
2018-11-21	$80.36	$80.36	$80.36	$80.36	$71.59	0
2018-11-20	$80.36	$80.36	$80.36	$80.36	$71.59	0
2018-11-19	$80.36	$80.36	$80.36	$80.36	$71.59	0
2018-11-16	$80.36	$80.36	$80.36	$80.36	$71.59	23,230
2018-11-15	$80.36	$80.36	$80.36	$80.36	$71.59	126
2018-11-14	$79.55	$79.55	$79.55	$79.55	$70.86	0
2018-11-13	$79.55	$79.55	$79.55	$79.55	$70.86	100
2018-11-12	$79.00	$79.00	$79.00	$79.00	$70.37	297
2018-11-09	$80.98	$80.98	$80.98	$80.98	$72.14	42,845
2018-11-08	$83.90	$83.90	$83.58	$83.58	$74.45	3,632
2018-11-07	$85.65	$86.48	$85.65	$86.48	$77.04	14,050
2018-11-06	$78.95	$78.95	$78.95	$78.95	$70.33	36
2018-11-05	$78.95	$78.95	$78.95	$78.95	$70.33	0
2018-11-02	$78.95	$78.95	$78.95	$78.95	$70.33	0
2018-11-01	$78.84	$78.95	$78.84	$78.95	$70.33	1,318
2018-10-31	$78.35	$78.35	$78.35	$78.35	$69.80	0
2018-10-30	$78.35	$78.35	$78.35	$78.35	$69.80	100
2018-10-29	$80.47	$80.47	$79.90	$79.90	$71.18	1,420
2018-10-26	$78.20	$78.20	$78.20	$78.20	$69.66	0
2018-10-25	$78.20	$78.20	$78.20	$78.20	$69.66	0
2018-10-24	$78.38	$79.05	$78.20	$78.20	$69.66	25,250
2018-10-23	$80.20	$80.20	$80.20	$80.20	$71.44	180
2018-10-22	$81.05	$81.05	$80.20	$80.20	$71.44	500
2018-10-19	$80.95	$81.53	$80.95	$81.53	$72.63	22,960
2018-10-18	$80.44	$80.60	$79.75	$79.75	$71.04	100,600
2018-10-17	$98.11	$98.11	$98.11	$98.11	$87.40	0
2018-10-16	$98.11	$98.11	$98.11	$98.11	$87.40	0
2018-10-15	$98.11	$98.11	$98.11	$98.11	$87.40	0
2018-10-12	$98.11	$98.11	$98.11	$98.11	$87.40	185
2018-10-11	$100.85	$100.85	$100.85	$100.85	$89.84	0
2018-10-10	$100.85	$100.85	$100.85	$100.85	$89.84	200
2018-10-09	$104.35	$104.35	$104.35	$104.35	$92.96	35
2018-10-08	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-10-05	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-10-04	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-10-03	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-10-02	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-10-01	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-09-28	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-09-27	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-09-26	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-09-25	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-09-24	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-09-21	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-09-20	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-09-19	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-09-18	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-09-17	$104.35	$104.35	$104.35	$104.35	$92.96	0
2018-09-14	$104.35	$104.35	$104.35	$104.35	$92.96	100
2018-09-13	$100.00	$100.00	$100.00	$100.00	$89.08	0
2018-09-12	$100.00	$100.00	$100.00	$100.00	$89.08	0
2018-09-11	$100.00	$100.00	$100.00	$100.00	$89.08	1,220
2018-09-10	$100.28	$100.28	$99.85	$99.85	$88.95	2,286
2018-09-07	$99.52	$100.03	$99.50	$100.03	$89.11	7,740
2018-09-06	$100.06	$100.06	$100.06	$100.06	$89.14	12,500
2018-09-05	$101.00	$101.00	$101.00	$101.00	$89.97	25,250
2018-09-04	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-31	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-30	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-29	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-28	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-27	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-24	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-23	$99.90	$99.90	$99.90	$99.90	$88.99	25
2018-08-22	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-21	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-20	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-17	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-16	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-15	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-14	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-13	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-10	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-09	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-08	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-07	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-06	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-03	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-02	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-08-01	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-07-31	$99.90	$99.90	$99.90	$99.90	$88.99	0
2018-07-30	$99.90	$99.90	$99.90	$99.90	$88.99	100
2018-07-27	$98.40	$98.40	$98.40	$98.40	$87.66	0
2018-07-26	$98.40	$98.40	$98.40	$98.40	$87.66	3
2018-07-25	$98.40	$98.40	$98.40	$98.40	$87.66	100
2018-07-24	$99.50	$99.50	$99.50	$99.50	$88.64	0
2018-07-23	$99.50	$99.50	$99.50	$99.50	$88.64	0
2018-07-20	$99.50	$99.50	$99.50	$99.50	$88.64	0
2018-07-19	$99.50	$99.50	$99.50	$99.50	$88.64	0
2018-07-18	$99.60	$99.60	$99.50	$99.50	$88.64	310
2018-07-17	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-07-16	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-07-13	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-07-12	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-07-11	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-07-10	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-07-09	$100.97	$100.97	$100.97	$100.97	$89.95	89
2018-07-06	$100.97	$100.97	$100.97	$100.97	$89.95	25
2018-07-05	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-07-03	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-07-02	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-06-29	$100.97	$100.97	$100.97	$100.97	$89.95	25
2018-06-28	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-06-27	$100.97	$100.97	$100.97	$100.97	$89.95	621
2018-06-26	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-06-25	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-06-22	$100.97	$100.97	$100.97	$100.97	$89.95	0
2018-06-21	$100.95	$100.97	$100.95	$100.97	$89.95	25,000
2018-06-20	$100.35	$100.35	$100.35	$100.35	$89.39	0
2018-06-19	$100.35	$100.35	$100.35	$100.35	$89.39	200
2018-06-18	$101.50	$101.50	$101.50	$101.50	$90.42	0
2018-06-15	$101.50	$101.50	$101.50	$101.50	$90.42	0
2018-06-14	$101.50	$101.50	$101.50	$101.50	$90.42	0
2018-06-13	$101.50	$101.50	$101.50	$101.50	$90.42	0
2018-06-12	$101.50	$101.50	$101.50	$101.50	$90.42	0
2018-06-11	$101.50	$101.50	$101.50	$101.50	$90.42	100
2018-06-08	$101.60	$101.60	$101.60	$101.60	$90.51	240
2018-06-07	$101.80	$101.80	$101.80	$101.80	$90.69	0
2018-06-06	$101.80	$101.80	$101.80	$101.80	$90.69	0
2018-06-05	$101.80	$101.80	$101.80	$101.80	$90.69	0
2018-06-04	$101.80	$101.80	$101.80	$101.80	$90.69	0
2018-06-01	$101.80	$101.80	$101.80	$101.80	$90.69	40
2018-05-31	$101.80	$101.80	$101.80	$101.80	$90.69	43
2018-05-30	$101.80	$101.80	$101.80	$101.80	$90.69	100
2018-05-29	$99.55	$99.55	$99.55	$99.55	$88.68	200
2018-05-25	$99.70	$99.70	$99.70	$99.70	$88.81	0
2018-05-24	$99.70	$99.70	$99.70	$99.70	$88.81	515
2018-05-23	$101.10	$101.10	$101.10	$101.10	$90.06	0
2018-05-22	$101.10	$101.10	$101.10	$101.10	$90.06	10
2018-05-21	$101.10	$101.10	$101.10	$101.10	$90.06	0
2018-05-18	$101.10	$101.10	$101.10	$101.10	$90.06	0
2018-05-17	$101.10	$101.10	$101.10	$101.10	$88.96	0
2018-05-16	$101.10	$101.10	$101.10	$101.10	$88.96	100
2018-05-15	$100.40	$100.40	$100.40	$100.40	$88.35	0
2018-05-14	$100.40	$100.40	$100.40	$100.40	$88.35	0
2018-05-11	$100.40	$100.40	$100.40	$100.40	$88.35	0
2018-05-10	$100.40	$100.40	$100.40	$100.40	$88.35	0
2018-05-09	$100.40	$100.40	$100.40	$100.40	$88.35	0
2018-05-08	$100.40	$100.40	$100.40	$100.40	$88.35	271
2018-05-07	$100.40	$100.40	$100.40	$100.40	$88.35	300
2018-05-04	$103.20	$103.20	$103.20	$103.20	$90.81	0
2018-05-03	$103.20	$103.20	$103.20	$103.20	$90.81	0
2018-05-02	$103.20	$103.20	$103.20	$103.20	$90.81	100
2018-05-01	$99.15	$99.15	$99.15	$99.15	$87.25	580
2018-04-30	$101.60	$101.60	$101.60	$101.60	$89.40	100
2018-04-27	$98.70	$98.70	$98.70	$98.70	$86.85	15,000
2018-04-26	$98.70	$98.70	$98.70	$98.70	$86.85	90
2018-04-25	$98.70	$98.70	$98.70	$98.70	$86.85	0
2018-04-24	$98.70	$98.70	$98.70	$98.70	$86.85	0
2018-04-23	$99.15	$99.15	$98.70	$98.70	$86.85	200
2018-04-20	$102.75	$102.75	$102.75	$102.75	$90.41	0
2018-04-19	$102.75	$102.75	$102.75	$102.75	$90.41	0
2018-04-18	$102.75	$102.75	$102.75	$102.75	$90.41	0
2018-04-17	$102.75	$102.75	$102.75	$102.75	$90.41	0
2018-04-16	$102.75	$102.75	$102.75	$102.75	$90.41	0
2018-04-13	$102.75	$102.75	$102.75	$102.75	$90.41	0
2018-04-12	$102.75	$102.75	$102.75	$102.75	$90.41	0
2018-04-11	$102.75	$102.75	$102.75	$102.75	$90.41	2,490
2018-04-10	$102.10	$103.05	$102.10	$102.75	$90.41	6,730
2018-04-09	$101.95	$101.95	$101.95	$101.95	$89.71	260
2018-04-06	$101.30	$101.30	$101.30	$101.30	$89.14	100
2018-04-05	$100.05	$100.05	$100.05	$100.05	$88.04	0
2018-04-04	$100.05	$100.05	$100.05	$100.05	$88.04	200
2018-04-03	$101.75	$101.75	$101.75	$101.75	$89.53	0
2018-04-02	$102.15	$102.15	$101.11	$101.75	$89.53	300
2018-03-29	$100.35	$100.35	$100.35	$100.35	$88.30	0
2018-03-28	$100.35	$100.35	$100.35	$100.35	$88.30	0
2018-03-27	$99.55	$99.55	$99.55	$99.55	$87.60	200
2018-03-26	$99.05	$99.55	$99.05	$99.55	$87.60	200
2018-03-23	$100.05	$100.05	$100.05	$100.05	$88.04	100
2018-03-22	$101.18	$101.18	$101.18	$101.18	$89.03	0
2018-03-21	$101.18	$101.18	$101.18	$101.18	$89.03	0
2018-03-20	$101.18	$101.18	$101.18	$101.18	$89.03	0
2018-03-19	$101.18	$101.18	$101.18	$101.18	$89.03	0
2018-03-16	$101.18	$101.18	$101.18	$101.18	$89.03	0
2018-03-15	$101.18	$101.18	$101.18	$101.18	$89.03	200
2018-03-14	$104.30	$104.30	$104.30	$104.30	$91.78	0
2018-03-13	$104.30	$104.30	$104.30	$104.30	$91.78	0
2018-03-12	$104.30	$104.30	$104.30	$104.30	$91.78	0
2018-03-09	$104.95	$105.15	$104.30	$104.30	$91.78	535
2018-03-08	$104.35	$104.35	$104.35	$104.35	$91.82	0
2018-03-07	$104.35	$104.35	$104.35	$104.35	$91.82	100
2018-03-06	$103.60	$103.60	$103.60	$103.60	$91.16	0
2018-03-05	$103.60	$103.60	$103.60	$103.60	$91.16	400
2018-03-02	$102.45	$102.45	$102.45	$102.45	$90.15	200
2018-03-01	$103.00	$103.00	$103.00	$103.00	$90.63	100
2018-02-28	$106.00	$106.00	$106.00	$106.00	$93.27	100
2018-02-27	$108.70	$108.70	$108.70	$108.70	$95.65	0
2018-02-26	$108.70	$108.70	$108.70	$108.70	$95.65	200
2018-02-23	$108.25	$108.55	$108.25	$108.55	$95.52	310
2018-02-22	$107.70	$107.70	$107.70	$107.70	$94.77	600
2018-02-21	$107.75	$107.75	$107.75	$107.75	$94.81	100
2018-02-20	$108.05	$108.05	$108.05	$108.05	$95.08	0
2018-02-16	$108.05	$108.05	$108.05	$108.05	$95.08	0
2018-02-15	$108.05	$108.05	$108.05	$108.05	$95.08	100
2018-02-14	$105.80	$105.80	$105.80	$105.80	$93.10	0
2018-02-13	$105.80	$105.80	$105.80	$105.80	$93.10	100
2018-02-12	$105.40	$105.40	$105.40	$105.40	$92.75	200
2018-02-09	$102.55	$103.50	$102.55	$103.50	$91.07	600
2018-02-08	$104.50	$104.50	$103.65	$103.65	$91.21	200
2018-02-07	$105.75	$105.75	$105.75	$105.75	$93.05	78
2018-02-06	$105.75	$105.75	$105.75	$105.75	$93.05	200
2018-02-05	$108.55	$108.55	$105.36	$105.36	$92.71	600
2018-02-02	$112.90	$112.90	$112.90	$112.90	$99.35	0
2018-02-01	$112.90	$112.90	$112.90	$112.90	$99.35	200
2018-01-31	$115.35	$115.35	$115.35	$115.35	$101.50	200
2018-01-30	$115.20	$115.20	$115.20	$115.20	$101.37	400
2018-01-29	$113.05	$113.05	$113.05	$113.05	$99.48	0
2018-01-26	$113.05	$113.05	$113.05	$113.05	$99.48	0
2018-01-25	$113.05	$113.05	$113.05	$113.05	$99.48	100
2018-01-24	$111.00	$111.00	$111.00	$111.00	$97.67	0
2018-01-23	$111.00	$111.00	$111.00	$111.00	$97.67	55
2018-01-22	$111.00	$111.00	$111.00	$111.00	$97.67	0
2018-01-19	$111.00	$111.00	$111.00	$111.00	$97.67	265
2018-01-18	$109.60	$109.60	$109.60	$109.60	$96.44	0
2018-01-17	$109.60	$109.60	$109.60	$109.60	$96.44	425
2018-01-16	$108.83	$108.83	$108.83	$108.83	$95.76	320
2018-01-12	$108.83	$108.83	$108.83	$108.83	$95.76	200
2018-01-11	$108.67	$108.67	$108.67	$108.67	$95.62	0
2018-01-10	$108.67	$108.67	$108.67	$108.67	$95.62	100
2018-01-09	$108.60	$108.60	$108.60	$108.60	$95.56	35
2018-01-08	$108.60	$108.60	$108.60	$108.60	$95.56	0
2018-01-05	$108.39	$108.60	$108.39	$108.60	$95.56	9,085
2018-01-04	$105.75	$105.75	$105.75	$105.75	$93.05	65
2018-01-03	$105.75	$105.75	$105.75	$105.75	$93.05	0
2018-01-02	$105.75	$105.75	$105.75	$105.75	$93.05	0
2017-12-29	$105.75	$105.75	$105.75	$105.75	$93.05	115
2017-12-28	$105.60	$105.60	$105.60	$105.60	$92.92	48,753
2017-12-27	$104.70	$104.70	$104.70	$104.70	$92.13	0
2017-12-26	$104.70	$104.70	$104.70	$104.70	$92.13	0
2017-12-22	$104.70	$104.70	$104.70	$104.70	$92.13	100
2017-12-21	$103.92	$103.94	$103.91	$103.94	$91.46	100,000
2017-12-20	$103.98	$103.98	$103.98	$103.98	$91.50	115
2017-12-19	$103.57	$103.57	$103.57	$103.57	$91.14	110
2017-12-18	$102.30	$102.30	$102.30	$102.30	$90.02	0
2017-12-15	$102.30	$102.30	$102.30	$102.30	$90.02	8,270
2017-12-14	$103.95	$103.95	$103.95	$103.95	$91.47	0
2017-12-13	$103.95	$103.95	$103.95	$103.95	$91.47	1,239
2017-12-12	$101.80	$101.80	$101.80	$101.80	$89.58	0
2017-12-11	$101.80	$101.80	$101.80	$101.80	$89.58	0
2017-12-08	$101.80	$101.80	$101.80	$101.80	$89.58	3
2017-12-07	$101.80	$101.80	$101.80	$101.80	$89.58	55
2017-12-06	$101.50	$101.80	$101.50	$101.80	$89.58	300
2017-12-05	$101.90	$101.90	$101.90	$101.90	$89.67	300
2017-12-04	$102.70	$102.70	$102.12	$102.14	$89.88	800
2017-12-01	$98.97	$98.97	$98.97	$98.97	$87.09	120
2017-11-30	$98.02	$98.02	$98.02	$98.02	$86.25	0
2017-11-29	$98.02	$98.02	$98.02	$98.02	$86.25	0
2017-11-28	$98.02	$98.02	$98.02	$98.02	$86.25	185
2017-11-27	$98.00	$98.00	$98.00	$98.00	$86.23	3
2017-11-24	$98.00	$98.00	$98.00	$98.00	$86.23	180
2017-11-22	$98.60	$98.60	$98.60	$98.60	$86.76	0
2017-11-21	$98.60	$98.60	$98.60	$98.60	$86.76	110
2017-11-20	$97.05	$97.05	$97.05	$97.05	$85.40	0
2017-11-17	$97.05	$97.05	$97.05	$97.05	$85.40	0
2017-11-15	$97.05	$97.05	$97.05	$97.05	$85.40	0
2017-11-14	$97.05	$97.05	$97.05	$97.05	$85.40	0
2017-11-13	$97.05	$97.05	$97.05	$97.05	$85.40	0
2017-11-10	$97.05	$97.05	$97.05	$97.05	$85.40	0
2017-11-09	$97.05	$97.05	$97.05	$97.05	$85.40	0
2017-11-08	$97.05	$97.05	$97.05	$97.05	$85.40	0
2017-11-07	$97.05	$97.05	$97.05	$97.05	$85.40	23,866
2017-11-06	$97.30	$97.30	$97.05	$97.05	$85.40	12,700
2017-11-03	$96.38	$96.38	$96.38	$96.38	$84.81	403
2017-11-02	$95.70	$95.70	$95.70	$95.70	$84.21	100
2017-11-01	$96.84	$96.84	$96.84	$96.84	$85.21	0
2017-10-31	$96.84	$96.84	$96.84	$96.84	$85.21	0
2017-10-30	$96.84	$96.84	$96.84	$96.84	$85.21	0
2017-10-27	$96.83	$96.84	$96.83	$96.84	$85.21	159,982
2017-10-26	$96.82	$96.83	$96.82	$96.83	$85.20	174,470
2017-10-25	$96.79	$96.82	$96.79	$96.82	$85.20	125,000
2017-10-24	$97.70	$97.70	$97.70	$97.70	$85.97	800
2017-10-23	$96.19	$96.19	$96.19	$96.19	$84.64	0
2017-10-20	$96.19	$96.19	$96.19	$96.19	$84.64	7,900
2017-10-19	$96.19	$96.19	$96.19	$96.19	$84.64	0
2017-10-18	$96.19	$96.19	$96.19	$96.19	$84.64	0
2017-10-17	$96.19	$96.19	$96.19	$96.19	$84.64	0
2017-10-16	$96.19	$96.19	$96.19	$96.19	$84.64	0
2017-10-13	$96.19	$96.19	$96.19	$96.19	$84.64	600
2017-10-12	$96.60	$96.60	$96.60	$96.60	$85.00	1,400
2017-10-11	$96.60	$96.60	$96.60	$96.60	$85.00	1,755
2017-10-10	$96.55	$96.55	$96.55	$96.55	$84.96	0
2017-10-09	$96.55	$96.55	$96.55	$96.55	$84.96	0
2017-10-06	$96.55	$96.55	$96.55	$96.55	$84.96	0
2017-10-05	$96.55	$96.55	$96.55	$96.55	$84.96	0
2017-10-04	$96.55	$96.55	$96.55	$96.55	$84.96	0
2017-10-03	$96.55	$96.55	$96.55	$96.55	$84.96	0
2017-10-02	$96.55	$96.55	$96.55	$96.55	$84.96	0
2017-09-29	$96.55	$96.55	$96.55	$96.55	$84.96	0
2017-09-28	$96.55	$96.55	$96.55	$96.55	$84.96	0
2017-09-27	$96.55	$96.55	$96.55	$96.55	$84.96	0
2017-09-26	$96.55	$96.55	$96.55	$96.55	$84.96	11,500
2017-09-25	$96.90	$96.90	$96.55	$96.55	$84.96	400
2017-09-22	$96.85	$96.85	$96.77	$96.77	$85.15	500
2017-09-21	$97.83	$97.83	$97.83	$97.83	$86.08	730
2017-09-20	$97.77	$97.77	$97.77	$97.77	$86.03	50
2017-09-19	$97.77	$97.77	$97.77	$97.77	$86.03	0
2017-09-18	$97.77	$97.77	$97.77	$97.77	$86.03	235
2017-09-15	$94.75	$94.75	$94.75	$94.75	$83.37	0
2017-09-14	$94.75	$94.75	$94.75	$94.75	$83.37	0
2017-09-13	$94.75	$94.75	$94.75	$94.75	$83.37	30,193
2017-09-12	$94.75	$94.75	$94.75	$94.75	$83.37	0
2017-09-11	$94.75	$94.75	$94.75	$94.75	$83.37	0
2017-09-08	$94.75	$94.75	$94.75	$94.75	$83.37	0
2017-09-07	$94.75	$94.75	$94.75	$94.75	$83.37	115
2017-09-06	$94.75	$94.75	$94.75	$94.75	$83.37	12,400
2017-09-05	$93.90	$93.90	$93.90	$93.90	$82.63	100
2017-09-01	$93.50	$93.50	$93.50	$93.50	$82.27	0
2017-08-31	$93.50	$93.50	$93.50	$93.50	$82.27	100
2017-08-30	$93.12	$93.12	$93.12	$93.12	$81.94	0
2017-08-29	$93.12	$93.12	$93.12	$93.12	$81.94	20
2017-08-28	$93.12	$93.12	$93.12	$93.12	$81.94	0
2017-08-25	$93.12	$93.12	$93.12	$93.12	$81.94	0
2017-08-24	$93.12	$93.12	$93.12	$93.12	$81.94	59,544
2017-08-23	$93.12	$93.12	$93.12	$93.12	$81.94	0
2017-08-22	$93.12	$93.12	$93.12	$93.12	$81.94	40
2017-08-21	$93.12	$93.12	$93.12	$93.12	$81.94	0
2017-08-18	$93.12	$93.12	$93.12	$93.12	$81.94	0
2017-08-17	$93.12	$93.12	$93.12	$93.12	$81.94	105
2017-08-16	$89.60	$89.60	$89.60	$89.60	$78.84	0
2017-08-15	$89.60	$89.60	$89.60	$89.60	$78.84	0
2017-08-14	$89.60	$89.60	$89.60	$89.60	$78.84	0
2017-08-11	$89.60	$89.60	$89.60	$89.60	$78.84	0
2017-08-10	$89.60	$89.60	$89.60	$89.60	$78.84	100
2017-08-09	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-08-08	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-08-07	$96.65	$96.65	$96.65	$96.65	$85.05	10
2017-08-04	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-08-03	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-08-02	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-08-01	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-07-31	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-07-28	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-07-27	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-07-26	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-07-25	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-07-24	$96.65	$96.65	$96.65	$96.65	$85.05	0
2017-07-21	$96.65	$96.65	$96.65	$96.65	$85.05	1,245
2017-07-20	$96.65	$96.65	$96.65	$96.65	$85.05	305
2017-07-19	$96.00	$96.00	$96.00	$96.00	$84.47	0
2017-07-18	$96.00	$96.00	$96.00	$96.00	$84.47	0
2017-07-17	$96.00	$96.00	$96.00	$96.00	$84.47	0
2017-07-14	$96.00	$96.00	$96.00	$96.00	$84.47	0
2017-07-13	$96.00	$96.00	$96.00	$96.00	$84.47	0
2017-07-12	$96.00	$96.00	$96.00	$96.00	$84.47	0
2017-07-11	$96.00	$96.00	$96.00	$96.00	$84.47	0
2017-07-10	$96.00	$96.00	$96.00	$96.00	$84.47	0
2017-07-07	$96.00	$96.00	$96.00	$96.00	$84.47	0
2017-07-06	$96.00	$96.00	$96.00	$96.00	$84.47	0
2017-07-05	$96.00	$96.00	$96.00	$96.00	$84.47	625
2017-07-03	$96.15	$96.15	$96.15	$96.15	$84.61	0
2017-06-30	$96.15	$96.15	$96.15	$96.15	$84.61	0
2017-06-29	$96.15	$96.15	$96.15	$96.15	$84.61	1,035
2017-06-28	$97.57	$97.57	$97.57	$97.57	$85.86	605
2017-06-27	$98.35	$98.35	$98.35	$98.35	$86.54	0
2017-06-26	$98.35	$98.35	$98.35	$98.35	$86.54	0
2017-06-23	$98.35	$98.35	$98.35	$98.35	$86.54	0
2017-06-22	$98.35	$98.35	$98.35	$98.35	$86.54	0
2017-06-21	$98.35	$98.35	$98.35	$98.35	$86.54	0
2017-06-20	$98.35	$98.35	$98.35	$98.35	$86.54	0
2017-06-19	$98.35	$98.35	$98.35	$98.35	$86.54	0
2017-06-16	$98.35	$98.35	$98.35	$98.35	$86.54	150
2017-06-15	$98.14	$98.35	$98.10	$98.35	$86.54	4,680
2017-06-14	$100.50	$100.50	$100.50	$100.50	$88.43	3,275
2017-06-13	$98.95	$98.95	$98.95	$98.95	$87.07	495
2017-06-12	$96.91	$96.91	$96.91	$96.91	$85.27	4,020
2017-06-09	$92.40	$92.40	$92.40	$92.40	$81.31	51
2017-06-08	$92.40	$92.40	$92.40	$92.40	$81.31	0
2017-06-07	$92.40	$92.40	$92.40	$92.40	$81.31	15
2017-06-06	$92.40	$92.40	$92.40	$92.40	$81.31	0
2017-06-05	$92.40	$92.40	$92.40	$92.40	$81.31	5
2017-06-02	$92.40	$92.40	$92.40	$92.40	$81.31	0
2017-06-01	$92.40	$92.40	$92.40	$92.40	$81.31	0
2017-05-31	$92.40	$92.40	$92.40	$92.40	$81.31	0
2017-05-30	$92.40	$92.40	$92.40	$92.40	$81.31	120
2017-05-26	$92.94	$92.94	$92.94	$92.94	$81.78	330
2017-05-25	$92.94	$92.94	$92.94	$92.94	$81.78	295
2017-05-24	$91.65	$91.65	$91.65	$91.65	$80.65	0
2017-05-23	$91.65	$91.65	$91.65	$91.65	$80.65	0
2017-05-22	$91.65	$91.65	$91.65	$91.65	$80.65	7,170
2017-05-19	$91.15	$91.15	$91.15	$91.15	$80.21	460
2017-05-18	$92.90	$92.90	$92.90	$92.90	$81.75	0
2017-05-17	$92.90	$92.90	$92.90	$92.90	$81.75	29
2017-05-16	$92.90	$92.90	$92.90	$92.90	$81.75	100
2017-05-15	$90.78	$90.78	$90.78	$90.78	$79.88	0
2017-05-12	$90.78	$90.78	$90.78	$90.78	$79.88	15
2017-05-11	$90.78	$90.78	$90.78	$90.78	$78.97	15
2017-05-10	$90.78	$90.78	$90.78	$90.78	$78.15	0
2017-05-09	$90.78	$90.78	$90.78	$90.78	$78.15	0
2017-05-08	$90.78	$90.78	$90.78	$90.78	$78.15	0
2017-05-05	$90.78	$90.78	$90.78	$90.78	$78.15	0
2017-05-04	$90.78	$90.78	$90.78	$90.78	$78.15	0
2017-05-03	$90.78	$90.78	$90.78	$90.78	$78.15	0
2017-05-02	$90.78	$90.78	$90.78	$90.78	$78.15	1,220
2017-05-01	$88.38	$88.38	$88.38	$88.38	$76.08	160
2017-04-28	$89.15	$89.15	$89.15	$89.15	$76.74	0
2017-04-27	$89.15	$89.15	$89.15	$89.15	$76.74	0
2017-04-26	$89.15	$89.15	$89.15	$89.15	$76.74	230
2017-04-25	$83.14	$83.14	$83.14	$83.14	$71.57	0
2017-04-24	$83.14	$83.14	$83.14	$83.14	$71.57	0
2017-04-21	$83.14	$83.14	$83.14	$83.14	$71.57	0
2017-04-20	$83.14	$83.14	$83.14	$83.14	$71.57	0
2017-04-19	$83.14	$83.14	$83.14	$83.14	$71.57	127
2017-04-18	$83.14	$83.14	$83.14	$83.14	$71.57	0
2017-04-17	$83.14	$83.14	$83.14	$83.14	$71.57	0
2017-04-13	$83.14	$83.14	$83.14	$83.14	$71.57	0
2017-04-12	$83.14	$83.14	$83.14	$83.14	$71.57	0
2017-04-11	$83.14	$83.14	$83.14	$83.14	$71.57	30
2017-04-10	$83.14	$83.14	$83.14	$83.14	$71.57	1,000
2017-04-07	$84.16	$84.16	$84.16	$84.16	$72.45	0
2017-04-06	$84.16	$84.16	$84.16	$84.16	$72.45	0
2017-04-05	$84.16	$84.16	$84.16	$84.16	$72.45	0
2017-04-04	$83.95	$84.16	$83.95	$84.16	$72.45	1,400
2017-04-03	$84.30	$84.30	$84.30	$84.30	$72.57	220
2017-03-31	$83.10	$83.10	$83.10	$83.10	$71.54	0
2017-03-30	$83.10	$83.10	$83.10	$83.10	$71.54	20
2017-03-29	$83.10	$83.10	$83.10	$83.10	$71.54	10
2017-03-28	$83.10	$83.10	$83.10	$83.10	$71.54	0
2017-03-27	$83.10	$83.10	$83.10	$83.10	$71.54	0
2017-03-24	$83.10	$83.10	$83.10	$83.10	$71.54	0
2017-03-23	$83.10	$83.10	$83.10	$83.10	$71.54	200
2017-03-22	$84.30	$84.30	$84.30	$84.30	$72.57	0
2017-03-21	$84.30	$84.30	$84.30	$84.30	$72.57	70
2017-03-20	$84.30	$84.30	$84.30	$84.30	$72.57	0
2017-03-17	$84.30	$84.30	$84.30	$84.30	$72.57	125
2017-03-16	$84.20	$84.20	$84.20	$84.20	$72.48	0
2017-03-15	$84.20	$84.20	$84.20	$84.20	$72.48	126
2017-03-14	$83.15	$83.15	$83.15	$83.15	$71.58	0
2017-03-13	$83.15	$83.15	$83.15	$83.15	$71.58	0
2017-03-10	$83.15	$83.15	$83.15	$83.15	$71.58	50
2017-03-09	$83.15	$83.15	$83.15	$83.15	$71.58	0
2017-03-08	$83.15	$83.15	$83.15	$83.15	$71.58	0
2017-03-07	$83.15	$83.15	$83.15	$83.15	$71.58	0
2017-03-06	$83.15	$83.15	$83.15	$83.15	$71.58	0
2017-03-03	$83.15	$83.15	$83.15	$83.15	$71.58	140
2017-03-02	$81.93	$81.93	$81.93	$81.93	$70.53	0
2017-03-01	$81.93	$81.93	$81.93	$81.93	$70.53	10
2017-02-28	$81.93	$81.93	$81.93	$81.93	$70.53	0
2017-02-27	$81.93	$81.93	$81.93	$81.93	$70.53	11,420
2017-02-24	$81.93	$81.93	$81.93	$81.93	$70.53	0
2017-02-23	$81.93	$81.93	$81.93	$81.93	$70.53	60
2017-02-22	$81.93	$81.93	$81.93	$81.93	$70.53	140
2017-02-21	$81.93	$81.93	$81.93	$81.93	$70.53	410
2017-02-17	$82.29	$82.29	$82.29	$82.29	$70.84	0
2017-02-16	$82.29	$82.29	$82.29	$82.29	$70.84	120
2017-02-15	$81.70	$81.70	$81.70	$81.70	$70.33	0
2017-02-14	$81.70	$81.70	$81.70	$81.70	$70.33	30
2017-02-13	$81.70	$81.70	$81.70	$81.70	$70.33	0
2017-02-10	$81.70	$81.70	$81.70	$81.70	$70.33	0
2017-02-09	$81.70	$81.70	$81.70	$81.70	$70.33	0
2017-02-08	$81.70	$81.70	$81.70	$81.70	$70.33	0
2017-02-07	$81.70	$81.70	$81.70	$81.70	$70.33	610
2017-02-06	$81.10	$81.10	$81.10	$81.10	$69.81	0
2017-02-03	$81.10	$81.10	$81.10	$81.10	$69.81	0
2017-02-02	$81.10	$81.10	$81.10	$81.10	$69.81	0
2017-02-01	$81.10	$81.10	$81.10	$81.10	$69.81	0
2017-01-31	$81.10	$81.10	$81.10	$81.10	$69.81	155
2017-01-30	$80.55	$80.55	$80.55	$80.55	$69.34	160
2017-01-27	$80.40	$80.40	$80.40	$80.40	$69.21	30
2017-01-26	$80.40	$80.40	$80.40	$80.40	$69.21	1,800
2017-01-25	$80.40	$80.40	$80.40	$80.40	$69.21	0
2017-01-24	$80.40	$80.40	$80.40	$80.40	$69.21	0
2017-01-23	$80.40	$80.40	$80.40	$80.40	$69.21	0
2017-01-20	$80.40	$80.40	$80.40	$80.40	$69.21	0
2017-01-19	$80.40	$80.40	$80.40	$80.40	$69.21	0
2017-01-18	$80.40	$80.40	$80.40	$80.40	$69.21	0
2017-01-17	$80.40	$80.40	$80.40	$80.40	$69.21	0
2017-01-13	$80.40	$80.40	$80.40	$80.40	$69.21	70
2017-01-12	$80.40	$80.40	$80.40	$80.40	$69.21	0
2017-01-11	$80.40	$80.40	$80.40	$80.40	$69.21	100
2017-01-10	$84.40	$84.40	$84.40	$84.40	$72.65	0
2017-01-09	$84.40	$84.40	$84.40	$84.40	$72.65	0
2017-01-06	$84.40	$84.40	$84.40	$84.40	$72.65	0
2017-01-05	$84.40	$84.40	$84.40	$84.40	$72.65	510
2017-01-04	$84.40	$84.40	$84.40	$84.40	$72.65	120
2017-01-03	$84.75	$84.75	$84.75	$84.75	$72.96	0
2016-12-30	$84.75	$84.75	$84.75	$84.75	$72.96	200
2016-12-29	$83.10	$83.10	$83.10	$83.10	$71.54	0
2016-12-28	$83.10	$83.10	$83.10	$83.10	$71.54	30
2016-12-27	$83.10	$83.10	$83.10	$83.10	$71.54	10
2016-12-23	$83.10	$83.10	$83.10	$83.10	$71.54	0
2016-12-22	$83.10	$83.10	$83.10	$83.10	$71.54	0
2016-12-21	$83.10	$83.10	$83.10	$83.10	$71.54	0
2016-12-20	$83.10	$83.10	$83.10	$83.10	$71.54	1,740
2016-12-19	$82.21	$82.21	$82.21	$82.21	$70.77	0
2016-12-16	$82.80	$82.80	$82.21	$82.21	$70.77	460
2016-12-15	$81.60	$81.60	$81.60	$81.60	$70.24	120
2016-12-14	$81.85	$81.85	$81.85	$81.85	$70.46	100
2016-12-13	$77.00	$77.00	$77.00	$77.00	$66.28	90
2016-12-12	$77.00	$77.00	$77.00	$77.00	$66.28	0
2016-12-09	$77.00	$77.00	$77.00	$77.00	$66.28	0
2016-12-08	$77.00	$77.00	$77.00	$77.00	$66.28	1,013
2016-12-07	$77.00	$77.00	$77.00	$77.00	$66.28	520
2016-12-06	$77.00	$77.00	$77.00	$77.00	$66.28	0
2016-12-05	$77.00	$77.00	$77.00	$77.00	$66.28	13
2016-12-02	$76.98	$77.00	$76.98	$77.00	$66.28	9,100
2016-12-01	$78.00	$78.00	$78.00	$78.00	$67.15	0
2016-11-30	$78.00	$78.00	$78.00	$78.00	$67.15	10
2016-11-29	$78.00	$78.00	$78.00	$78.00	$67.15	1,250
2016-11-28	$77.00	$77.00	$77.00	$77.00	$66.28	0
2016-11-25	$77.00	$77.00	$77.00	$77.00	$66.28	0
2016-11-23	$77.00	$77.00	$77.00	$77.00	$66.28	40
2016-11-22	$77.00	$77.00	$77.00	$77.00	$66.28	0
2016-11-21	$77.00	$77.00	$77.00	$77.00	$66.28	300
2016-11-18	$77.95	$77.95	$77.95	$77.95	$67.10	0
2016-11-17	$77.95	$77.95	$77.95	$77.95	$67.10	0
2016-11-16	$77.95	$77.95	$77.95	$77.95	$67.10	0
2016-11-15	$77.95	$77.95	$77.95	$77.95	$67.10	0
2016-11-14	$77.95	$77.95	$77.95	$77.95	$67.10	200
2016-11-11	$80.00	$80.00	$80.00	$80.00	$68.87	890
2016-11-10	$80.00	$80.00	$80.00	$80.00	$68.87	150
2016-11-09	$83.25	$83.25	$83.25	$83.25	$71.67	1,250
2016-11-08	$81.18	$81.18	$81.18	$81.18	$69.88	69
2016-11-07	$81.18	$81.18	$81.18	$81.18	$69.88	3
2016-11-04	$81.12	$81.18	$81.12	$81.18	$69.88	14,380
2016-11-03	$82.00	$82.00	$82.00	$82.00	$70.59	0
2016-11-02	$82.00	$82.00	$82.00	$82.00	$70.59	1,090
2016-11-01	$80.90	$80.90	$80.90	$80.90	$69.64	0
2016-10-31	$80.90	$80.90	$80.90	$80.90	$69.64	0
2016-10-28	$80.90	$80.90	$80.90	$80.90	$69.64	0
2016-10-27	$80.90	$80.90	$80.90	$80.90	$69.64	0
2016-10-26	$80.90	$80.90	$80.90	$80.90	$69.64	113
2016-10-25	$83.13	$83.13	$83.13	$83.13	$71.56	0
2016-10-24	$83.13	$83.13	$83.13	$83.13	$71.56	0
2016-10-21	$83.13	$83.13	$83.13	$83.13	$71.56	0
2016-10-20	$83.13	$83.13	$83.13	$83.13	$71.56	0
2016-10-19	$83.13	$83.13	$83.13	$83.13	$71.56	0
2016-10-18	$83.13	$83.13	$83.13	$83.13	$71.56	75
2016-10-17	$83.13	$83.13	$83.13	$83.13	$71.56	100
2016-10-14	$83.48	$83.48	$83.48	$83.48	$71.86	50,000
2016-10-13	$83.42	$83.48	$83.42	$83.48	$71.86	21,050
2016-10-12	$82.70	$82.70	$82.70	$82.70	$71.19	100
2016-10-11	$82.70	$82.70	$82.70	$82.70	$71.19	100
2016-10-10	$86.26	$86.26	$86.26	$86.26	$74.26	0
2016-10-07	$86.26	$86.26	$86.26	$86.26	$74.26	0
2016-10-06	$86.26	$86.26	$86.26	$86.26	$74.26	0
2016-10-05	$86.26	$86.26	$86.26	$86.26	$74.26	0
2016-10-04	$86.26	$86.26	$86.26	$86.26	$74.26	0
2016-10-03	$86.26	$86.26	$86.26	$86.26	$74.26	0
2016-09-30	$86.26	$86.26	$86.26	$86.26	$74.26	0
2016-09-29	$86.26	$86.26	$86.26	$86.26	$74.26	1,470
2016-09-28	$88.25	$88.25	$88.25	$88.25	$75.97	170
2016-09-27	$88.50	$88.50	$88.50	$88.50	$76.18	0
2016-09-26	$88.50	$88.50	$88.50	$88.50	$76.18	0
2016-09-23	$88.50	$88.50	$88.50	$88.50	$76.18	0
2016-09-22	$88.50	$88.50	$88.50	$88.50	$76.18	0
2016-09-21	$88.50	$88.50	$88.50	$88.50	$76.18	0
2016-09-20	$88.50	$88.50	$88.50	$88.50	$76.18	0
2016-09-19	$88.50	$88.50	$88.50	$88.50	$76.18	0
2016-09-16	$88.50	$88.50	$88.50	$88.50	$76.18	30
2016-09-15	$88.50	$88.50	$88.50	$88.50	$76.18	34
2016-09-14	$88.50	$88.50	$88.50	$88.50	$76.18	0
2016-09-13	$88.50	$88.50	$88.50	$88.50	$76.18	0
2016-09-12	$88.50	$88.50	$88.50	$88.50	$76.18	0
2016-09-09	$88.50	$88.50	$88.50	$88.50	$76.18	100
2016-09-08	$88.15	$88.15	$88.15	$88.15	$75.88	10,000
2016-09-07	$88.15	$88.15	$88.15	$88.15	$75.88	0
2016-09-06	$88.15	$88.15	$88.15	$88.15	$75.88	0
2016-09-02	$88.15	$88.15	$88.15	$88.15	$75.88	0
2016-09-01	$88.15	$88.15	$88.15	$88.15	$75.88	0
2016-08-31	$88.15	$88.15	$88.15	$88.15	$75.88	400
2016-08-30	$90.26	$90.26	$90.26	$90.26	$77.70	0
2016-08-29	$90.26	$90.26	$90.26	$90.26	$77.70	0
2016-08-26	$90.26	$90.26	$90.26	$90.26	$77.70	0
2016-08-25	$90.26	$90.26	$90.26	$90.26	$77.70	29,690
2016-08-24	$90.26	$90.26	$90.26	$90.26	$77.70	0
2016-08-23	$90.26	$90.26	$90.26	$90.26	$77.70	0
2016-08-22	$90.26	$90.26	$90.26	$90.26	$77.70	10,610
2016-08-19	$88.60	$89.85	$88.60	$89.85	$77.35	280
2016-08-18	$91.75	$91.75	$91.75	$91.75	$78.98	0
2016-08-17	$91.75	$91.75	$91.75	$91.75	$78.98	0
2016-08-16	$91.75	$91.75	$91.75	$91.75	$78.98	0
2016-08-15	$91.75	$91.75	$91.75	$91.75	$78.98	0
2016-08-12	$91.75	$91.75	$91.75	$91.75	$78.98	0
2016-08-11	$91.75	$91.75	$91.75	$91.75	$78.98	0
2016-08-10	$91.75	$91.75	$91.75	$91.75	$78.98	1,690
2016-08-09	$91.75	$91.75	$91.75	$91.75	$78.98	12,580
2016-08-08	$91.75	$91.75	$91.75	$91.75	$78.98	120
2016-08-05	$93.23	$93.23	$93.23	$93.23	$80.26	0
2016-08-04	$93.23	$93.23	$93.23	$93.23	$80.26	0
2016-08-03	$93.23	$93.23	$93.23	$93.23	$80.26	0
2016-08-02	$93.23	$93.23	$93.23	$93.23	$80.26	100
2016-08-01	$90.85	$90.85	$90.85	$90.85	$78.21	0
2016-07-29	$90.85	$90.85	$90.85	$90.85	$78.21	40
2016-07-28	$91.20	$91.20	$90.85	$90.85	$78.21	560
2016-07-27	$88.98	$88.98	$88.98	$88.98	$76.59	0
2016-07-26	$88.98	$88.98	$88.98	$88.98	$76.59	0
2016-07-25	$88.98	$88.98	$88.98	$88.98	$76.59	0
2016-07-22	$88.98	$88.98	$88.98	$88.98	$76.59	20
2016-07-21	$88.94	$88.98	$88.94	$88.98	$76.59	22,000
2016-07-20	$88.83	$88.83	$88.83	$88.83	$76.47	200
2016-07-19	$87.20	$87.20	$87.20	$87.20	$75.07	0
2016-07-18	$87.20	$87.20	$87.20	$87.20	$75.07	0
2016-07-15	$87.20	$87.20	$87.20	$87.20	$75.07	0
2016-07-14	$87.20	$87.20	$87.20	$87.20	$75.07	0
2016-07-13	$87.20	$87.20	$87.20	$87.20	$75.07	50
2016-07-12	$87.20	$87.20	$87.20	$87.20	$75.07	174
2016-07-11	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-07-08	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-07-07	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-07-06	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-07-05	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-07-01	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-06-30	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-06-29	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-06-28	$83.45	$83.45	$83.45	$83.45	$71.84	28
2016-06-27	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-06-24	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-06-23	$83.45	$83.45	$83.45	$83.45	$71.84	30
2016-06-22	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-06-21	$83.45	$83.45	$83.45	$83.45	$71.84	0
2016-06-20	$83.45	$83.45	$83.45	$83.45	$71.84	101
2016-06-17	$80.43	$80.43	$80.43	$80.43	$69.24	0
2016-06-16	$80.43	$80.43	$80.43	$80.43	$69.24	100
2016-06-15	$86.48	$86.48	$86.48	$86.48	$74.45	0
2016-06-14	$86.48	$86.48	$86.48	$86.48	$74.45	0
2016-06-13	$86.48	$86.48	$86.48	$86.48	$74.45	0
2016-06-10	$86.48	$86.48	$86.48	$86.48	$74.45	6
2016-06-09	$86.48	$86.48	$86.48	$86.48	$74.45	0
2016-06-08	$86.48	$86.48	$86.48	$86.48	$74.45	0
2016-06-07	$86.48	$86.48	$86.48	$86.48	$74.45	1,070
2016-06-06	$86.48	$86.48	$86.48	$86.48	$74.45	0
2016-06-03	$86.48	$86.48	$86.48	$86.48	$74.45	0
2016-06-02	$86.48	$86.48	$86.48	$86.48	$74.45	60
2016-06-01	$86.48	$86.48	$86.48	$86.48	$74.45	100
2016-05-31	$85.71	$85.71	$85.71	$85.71	$73.78	0
2016-05-27	$85.71	$85.71	$85.71	$85.71	$73.78	0
2016-05-26	$85.71	$85.71	$85.71	$85.71	$73.78	0
2016-05-25	$85.93	$85.93	$85.71	$85.71	$73.78	641
2016-05-24	$82.98	$82.98	$82.98	$82.98	$71.43	0
2016-05-23	$82.98	$82.98	$82.98	$82.98	$71.43	0
2016-05-20	$82.98	$82.98	$82.98	$82.98	$71.43	0
2016-05-19	$82.98	$82.98	$82.98	$82.98	$71.43	1
2016-05-18	$82.98	$82.98	$82.98	$82.98	$71.43	90
2016-05-17	$82.98	$82.98	$82.98	$82.98	$71.43	100
2016-05-16	$84.67	$84.67	$84.67	$84.67	$72.89	32
2016-05-13	$84.67	$84.67	$84.67	$84.67	$72.89	60
2016-05-12	$85.55	$85.55	$85.55	$85.55	$73.64	0
2016-05-11	$85.55	$85.55	$85.55	$85.55	$73.64	0
2016-05-10	$85.55	$85.55	$85.55	$85.55	$73.64	0
2016-05-09	$85.55	$85.55	$85.55	$85.55	$72.96	170
2016-05-06	$85.55	$85.55	$85.55	$85.55	$72.96	0
2016-05-05	$85.55	$85.55	$85.55	$85.55	$72.96	0
2016-05-04	$85.93	$86.00	$85.55	$85.55	$72.96	960
2016-05-03	$88.25	$88.25	$88.25	$88.25	$75.27	0
2016-05-02	$88.25	$88.25	$88.25	$88.25	$75.27	225
2016-04-29	$86.70	$87.06	$86.70	$87.06	$74.25	510
2016-04-28	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-27	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-26	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-25	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-22	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-21	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-20	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-19	$89.10	$89.10	$89.10	$89.10	$75.99	110
2016-04-18	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-15	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-14	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-13	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-12	$89.10	$89.10	$89.10	$89.10	$75.99	0
2016-04-11	$89.10	$89.10	$89.10	$89.10	$75.99	300
2016-04-08	$89.50	$89.50	$88.85	$88.85	$75.78	383
2016-04-07	$88.70	$88.70	$88.70	$88.70	$75.65	100
2016-04-06	$88.60	$88.60	$88.60	$88.60	$75.56	219
2016-04-05	$88.84	$88.84	$88.84	$88.84	$75.77	0
2016-04-04	$88.84	$88.84	$88.84	$88.84	$75.77	25,142
2016-04-01	$87.07	$87.07	$86.95	$86.95	$74.16	410
2016-03-31	$85.40	$85.40	$85.40	$85.40	$72.83	200
2016-03-30	$85.40	$85.40	$85.40	$85.40	$72.83	0
2016-03-29	$85.40	$85.40	$85.40	$85.40	$72.83	270
2016-03-28	$85.40	$85.40	$85.40	$85.40	$72.83	0
2016-03-24	$85.40	$85.40	$85.40	$85.40	$72.83	0
2016-03-23	$85.40	$85.40	$85.40	$85.40	$72.83	0
2016-03-22	$85.40	$85.40	$85.40	$85.40	$72.83	0
2016-03-21	$85.40	$85.40	$85.40	$85.40	$72.83	0
2016-03-18	$85.40	$85.40	$85.40	$85.40	$72.83	43
2016-03-17	$85.40	$85.40	$85.40	$85.40	$72.83	0
2016-03-16	$84.55	$85.40	$84.55	$85.40	$72.83	400
2016-03-15	$84.42	$84.42	$84.42	$84.42	$72.00	23
2016-03-14	$84.42	$84.42	$84.42	$84.42	$72.00	1
2016-03-11	$84.42	$84.42	$84.42	$84.42	$72.00	750
2016-03-10	$83.64	$83.88	$82.80	$82.80	$70.62	631
2016-03-09	$82.80	$82.80	$82.80	$82.80	$70.62	9
2016-03-08	$82.80	$82.80	$82.80	$82.80	$70.62	186
2016-03-07	$82.81	$82.85	$82.80	$82.80	$70.62	680
2016-03-04	$83.50	$83.50	$83.50	$83.50	$71.21	10
2016-03-03	$83.20	$83.50	$83.20	$83.50	$71.21	353
2016-03-02	$84.75	$84.75	$84.75	$84.75	$72.28	180
2016-03-01	$85.60	$85.60	$85.60	$85.60	$73.01	0
2016-02-29	$85.60	$85.60	$85.60	$85.60	$73.01	0
2016-02-26	$85.60	$85.60	$85.60	$85.60	$73.01	81
2016-02-25	$85.60	$85.60	$85.60	$85.60	$73.01	1,060
2016-02-24	$81.80	$81.80	$81.80	$81.80	$69.76	156
2016-02-23	$84.41	$84.70	$84.41	$84.70	$72.24	422
2016-02-22	$85.84	$85.84	$85.84	$85.84	$73.21	1,528
2016-02-19	$84.65	$84.65	$84.65	$84.65	$72.20	900
2016-02-18	$86.00	$86.45	$86.00	$86.45	$73.73	650
2016-02-17	$84.55	$84.55	$84.55	$84.55	$72.11	0
2016-02-16	$84.55	$84.55	$84.55	$84.55	$72.11	100
2016-02-12	$82.19	$83.18	$82.19	$82.95	$70.75	740
2016-02-11	$82.10	$82.35	$82.10	$82.35	$70.23	200
2016-02-10	$84.40	$84.65	$83.86	$83.86	$71.52	9,604
2016-02-09	$82.30	$82.30	$81.75	$81.75	$69.72	575
2016-02-08	$80.60	$81.45	$80.60	$81.45	$69.47	761
2016-02-05	$83.40	$83.40	$82.31	$82.31	$70.20	900
2016-02-04	$90.58	$90.58	$90.58	$90.58	$77.25	0
2016-02-03	$89.25	$90.58	$89.25	$90.58	$77.25	469
2016-02-02	$90.35	$90.35	$90.35	$90.35	$77.06	60
2016-02-01	$89.54	$90.35	$89.54	$90.35	$77.06	2,952
2016-01-29	$88.35	$88.35	$88.35	$88.35	$75.35	100
2016-01-28	$87.42	$87.42	$87.42	$87.42	$74.56	0
2016-01-27	$88.22	$88.22	$87.42	$87.42	$74.56	640
2016-01-26	$83.94	$83.94	$83.94	$83.94	$71.59	15,020
2016-01-25	$83.75	$83.75	$83.75	$83.75	$71.43	300
2016-01-22	$81.85	$82.75	$81.85	$82.75	$70.57	7,273
2016-01-21	$78.06	$78.06	$78.06	$78.06	$66.57	0
2016-01-20	$78.40	$78.40	$78.06	$78.06	$66.57	689
2016-01-19	$79.75	$79.75	$79.75	$79.75	$68.02	7,473
2016-01-15	$77.68	$77.68	$77.68	$77.68	$66.25	1,020
2016-01-14	$80.71	$80.71	$80.71	$80.71	$68.83	0
2016-01-13	$83.38	$83.38	$80.71	$80.71	$68.83	795
2016-01-12	$84.35	$84.35	$84.35	$84.35	$71.94	160
2016-01-11	$84.35	$84.35	$84.35	$84.35	$71.94	0
2016-01-08	$84.35	$84.35	$84.35	$84.35	$71.94	2,836
2016-01-07	$84.56	$84.58	$84.47	$84.47	$72.04	27,042
2016-01-06	$85.23	$85.38	$85.05	$85.05	$72.54	861
2016-01-05	$84.72	$84.75	$84.72	$84.75	$72.28	10,882
2016-01-04	$81.15	$81.56	$81.15	$81.56	$69.56	300
2015-12-31	$85.10	$85.10	$85.10	$85.10	$72.58	12
2015-12-30	$85.10	$85.10	$85.10	$85.10	$72.58	168
2015-12-29	$84.20	$84.20	$84.20	$84.20	$71.81	0
2015-12-28	$84.20	$84.20	$84.20	$84.20	$71.81	794
2015-12-24	$84.50	$84.50	$84.50	$84.50	$72.07	0
2015-12-23	$84.50	$84.50	$84.50	$84.50	$72.07	60
2015-12-22	$84.50	$84.50	$84.50	$84.50	$72.07	60
2015-12-21	$84.50	$84.50	$84.50	$84.50	$72.07	0
2015-12-18	$84.50	$84.50	$84.50	$84.50	$72.07	1,161
2015-12-17	$84.50	$84.50	$84.50	$84.50	$72.07	133
2015-12-16	$82.95	$82.95	$82.95	$82.95	$70.74	70
2015-12-15	$82.95	$82.95	$82.95	$82.95	$70.74	0
2015-12-14	$82.95	$82.95	$82.95	$82.95	$70.74	91
2015-12-11	$82.95	$82.95	$82.95	$82.95	$70.74	310
2015-12-10	$83.46	$83.46	$83.35	$83.35	$71.09	333
2015-12-09	$82.14	$82.14	$82.14	$82.14	$70.05	310
2015-12-08	$84.30	$84.30	$84.30	$84.30	$71.90	377
2015-12-07	$84.05	$84.35	$83.88	$83.88	$71.54	748
2015-12-04	$82.25	$82.25	$82.25	$82.25	$70.15	110
2015-12-03	$82.17	$82.45	$80.88	$80.88	$68.98	646
2015-12-02	$83.20	$83.20	$83.20	$83.20	$70.96	430
2015-12-01	$83.33	$83.33	$83.33	$83.33	$71.07	0
2015-11-30	$83.33	$83.33	$83.33	$83.33	$71.07	0
2015-11-27	$83.33	$83.33	$83.33	$83.33	$71.07	969
2015-11-25	$82.01	$82.01	$82.01	$82.01	$69.94	490
2015-11-24	$84.33	$84.33	$84.33	$84.33	$71.92	85
2015-11-23	$84.33	$84.33	$84.33	$84.33	$71.92	900
2015-11-20	$84.83	$84.83	$84.45	$84.71	$72.25	889
2015-11-19	$84.48	$85.58	$84.48	$85.58	$72.99	685
2015-11-18	$84.78	$84.78	$84.78	$84.78	$72.31	168
2015-11-17	$85.25	$85.25	$85.25	$85.25	$72.71	640
2015-11-16	$84.75	$84.75	$84.58	$84.58	$72.14	640
2015-11-13	$84.30	$85.10	$84.30	$85.10	$72.58	682
2015-11-12	$86.43	$86.43	$86.43	$86.43	$73.71	220
2015-11-11	$88.80	$88.80	$88.80	$88.80	$75.73	0
2015-11-10	$88.80	$88.80	$88.80	$88.80	$75.73	0
2015-11-09	$88.80	$88.80	$88.80	$88.80	$75.73	0
2015-11-06	$88.80	$88.80	$88.80	$88.80	$75.73	0
2015-11-05	$88.80	$88.80	$88.80	$88.80	$75.73	170
2015-11-04	$86.87	$86.87	$86.85	$86.85	$74.07	360
2015-11-03	$90.13	$90.13	$90.13	$90.13	$76.86	0
2015-11-02	$90.13	$90.13	$90.13	$90.13	$76.86	0
2015-10-30	$90.13	$90.13	$90.13	$90.13	$76.86	100
2015-10-29	$85.50	$85.50	$85.50	$85.50	$72.92	15
2015-10-28	$85.50	$85.50	$85.50	$85.50	$72.92	48
2015-10-27	$85.50	$85.50	$85.50	$85.50	$72.92	0
2015-10-26	$85.50	$85.50	$85.50	$85.50	$72.92	0
2015-10-23	$85.50	$85.50	$85.50	$85.50	$72.92	66
2015-10-22	$85.50	$85.50	$85.50	$85.50	$72.92	0
2015-10-21	$85.50	$85.50	$85.50	$85.50	$72.92	100
2015-10-20	$85.26	$85.45	$85.26	$85.45	$72.88	1,006
2015-10-19	$81.80	$81.80	$81.80	$81.80	$69.76	63
2015-10-16	$81.80	$81.80	$81.80	$81.80	$69.76	0
2015-10-15	$81.80	$81.80	$81.80	$81.80	$69.76	30
2015-10-14	$81.80	$81.80	$81.80	$81.80	$69.76	870
2015-10-13	$81.80	$81.80	$81.80	$81.80	$69.76	680
2015-10-12	$82.38	$82.38	$82.38	$82.38	$70.26	0
2015-10-09	$82.38	$82.38	$82.38	$82.38	$70.26	11
2015-10-08	$81.41	$82.38	$81.41	$82.38	$70.26	453
2015-10-07	$79.84	$79.84	$79.84	$79.84	$68.10	0
2015-10-06	$79.84	$79.84	$79.84	$79.84	$68.10	0
2015-10-05	$79.74	$79.90	$79.74	$79.84	$68.10	570
2015-10-02	$78.87	$78.87	$78.87	$78.87	$67.27	2,110
2015-10-01	$78.87	$78.87	$78.87	$78.87	$67.27	0
2015-09-30	$78.87	$78.87	$78.87	$78.87	$67.27	57
2015-09-29	$78.87	$78.87	$78.87	$78.87	$67.27	0
2015-09-28	$78.87	$78.87	$78.87	$78.87	$67.27	1,120
2015-09-25	$78.87	$78.87	$78.87	$78.87	$67.27	0
2015-09-24	$78.87	$78.87	$78.87	$78.87	$67.27	689
2015-09-23	$79.20	$79.20	$78.87	$78.87	$67.27	840
2015-09-22	$78.85	$78.85	$78.85	$78.85	$67.25	30
2015-09-21	$78.85	$78.85	$78.85	$78.85	$67.25	0
2015-09-18	$79.78	$80.40	$78.85	$78.85	$67.25	1,102
2015-09-17	$81.00	$81.00	$81.00	$81.00	$69.08	0
2015-09-16	$81.00	$81.00	$81.00	$81.00	$69.08	147
2015-09-15	$80.20	$80.20	$79.97	$80.15	$68.36	622
2015-09-14	$80.14	$80.14	$80.14	$80.14	$68.35	0
2015-09-11	$80.14	$80.14	$80.14	$80.14	$68.35	0
2015-09-10	$80.14	$80.14	$80.14	$80.14	$68.35	0
2015-09-09	$80.14	$80.14	$80.14	$80.14	$68.35	229
2015-09-08	$76.16	$76.16	$76.16	$76.16	$64.95	35
2015-09-04	$75.96	$76.16	$75.96	$76.16	$64.95	280
2015-09-03	$76.39	$76.39	$76.39	$76.39	$65.15	74
2015-09-02	$76.39	$76.39	$76.39	$76.39	$65.15	0
2015-09-01	$76.39	$76.39	$76.39	$76.39	$65.15	50
2015-08-31	$76.39	$76.39	$76.39	$76.39	$65.15	43
2015-08-28	$76.39	$76.39	$76.39	$76.39	$65.15	8
2015-08-27	$76.39	$76.39	$76.39	$76.39	$65.15	210
2015-08-26	$76.39	$76.39	$76.39	$76.39	$65.15	69
2015-08-25	$77.34	$77.34	$76.39	$76.39	$65.15	519
2015-08-24	$76.65	$76.65	$76.65	$76.65	$65.37	0
2015-08-21	$76.65	$76.65	$76.65	$76.65	$65.37	106
2015-08-20	$80.00	$80.00	$80.00	$80.00	$68.23	10,294
2015-08-19	$81.29	$81.29	$81.29	$81.29	$69.33	380
2015-08-18	$81.98	$81.98	$81.98	$81.98	$69.92	10,218
2015-08-17	$81.81	$81.81	$81.81	$81.81	$69.77	0
2015-08-14	$81.81	$81.81	$81.81	$81.81	$69.77	650
2015-08-13	$81.95	$81.95	$81.95	$81.95	$69.89	1,025
2015-08-12	$81.25	$82.15	$81.12	$82.15	$70.06	1,228
2015-08-11	$83.07	$83.07	$83.07	$83.07	$70.85	0
2015-08-10	$83.07	$83.07	$83.07	$83.07	$70.85	235
2015-08-07	$82.62	$82.62	$82.60	$82.60	$70.45	1,542
2015-08-06	$83.20	$83.20	$83.20	$83.20	$70.96	40
2015-08-05	$83.20	$83.20	$83.20	$83.20	$70.96	100
2015-08-04	$81.63	$81.63	$81.63	$81.63	$69.62	1
2015-08-03	$81.63	$81.63	$81.63	$81.63	$69.62	4
2015-07-31	$81.63	$81.63	$81.63	$81.63	$69.62	0
2015-07-30	$80.30	$81.63	$80.30	$81.63	$69.62	891
2015-07-29	$85.80	$85.80	$85.65	$85.65	$73.05	1,140
2015-07-28	$87.39	$87.39	$87.39	$87.39	$74.53	0
2015-07-27	$87.39	$87.39	$87.39	$87.39	$74.53	0
2015-07-24	$87.39	$87.39	$87.39	$87.39	$74.53	70
2015-07-23	$87.39	$87.39	$87.39	$87.39	$74.53	10
2015-07-22	$87.39	$87.39	$87.39	$87.39	$74.53	130
2015-07-21	$89.00	$89.00	$89.00	$89.00	$75.91	3
2015-07-20	$89.00	$89.00	$89.00	$89.00	$75.91	267
2015-07-17	$82.94	$82.94	$82.94	$82.94	$70.74	0
2015-07-16	$82.94	$82.94	$82.94	$82.94	$70.74	13
2015-07-15	$82.94	$82.94	$82.94	$82.94	$70.74	0
2015-07-14	$82.94	$82.94	$82.94	$82.94	$70.74	0
2015-07-13	$82.94	$82.94	$82.94	$82.94	$70.74	35
2015-07-10	$82.94	$82.94	$82.94	$82.94	$70.74	0
2015-07-09	$82.94	$82.94	$82.94	$82.94	$70.74	200
2015-07-08	$80.15	$80.15	$80.15	$80.15	$68.36	42
2015-07-07	$80.15	$80.15	$80.15	$80.15	$68.36	110
2015-07-06	$81.90	$82.08	$81.35	$81.35	$69.38	3,223
2015-07-02	$82.27	$82.40	$82.27	$82.35	$70.23	660
2015-07-01	$82.58	$82.58	$82.58	$82.58	$70.43	36,070
2015-06-30	$83.60	$83.60	$81.56	$83.30	$71.04	11,118
2015-06-29	$87.05	$87.05	$87.05	$87.05	$74.24	60
2015-06-26	$87.05	$87.05	$87.05	$87.05	$74.24	287
2015-06-25	$87.19	$87.19	$87.13	$87.13	$74.31	828
2015-06-24	$85.92	$85.92	$85.92	$85.92	$73.28	135

Fresenius Medical Care AG & Co. KGaA (FMCQF) News Headlines

Recent Fresenius Medical Care AG & Co. KGaA (FMCQF) News

Similar Companies to Fresenius Medical Care AG & Co. KGaA (FMCQF) in the None Industry

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

Fresenius Medical Care AG & Co. KGaA (FMCQF) Exchange: PINK