Goldman Sachs Group Inc (GSCE) Stock

Data as of June 27, 2025

$48.76 ($0.04) 0.08%

Goldman Sachs Group Inc - Daily Information

Click for more stock information on Goldman Sachs Group Inc.

Daily Information	Data
Date	June 27, 2025
Open	$47.85
Previous Close	$48.76
High	$48.82
Low	$47.85
Adjusted Open	$47.85
Previous Adjusted Close	$48.76
Adjusted High	$48.82
Adjusted Low	$47.85

About Goldman Sachs Group Inc (GSCE)

No Description Available

Invest in Goldman Sachs Group Inc (GSCE)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Historical Stock Data for Goldman Sachs Group Inc (GSCE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-30	$47.85	$48.82	$47.85	$48.76	$48.76	6,976
2025-05-29	$48.54	$48.73	$48.42	$48.72	$48.72	2,360
2025-05-28	$31.52	$31.52	$31.52	$31.52	$31.52	59,589
2025-05-27	$48.87	$49.19	$48.87	$49.16	$49.16	8,046
2025-05-23	$47.41	$48.06	$47.41	$47.90	$47.90	13,991
2025-05-22	$48.13	$48.29	$48.02	$48.08	$48.08	6,281
2025-05-21	$49.23	$49.23	$48.22	$48.23	$48.23	9,547
2025-05-20	$49.48	$49.52	$49.46	$49.52	$49.52	2,895
2025-05-19	$49.44	$49.63	$49.44	$49.63	$49.63	9,120
2025-05-16	$49.09	$49.80	$49.09	$49.79	$49.79	8,929
2025-05-15	$49.00	$49.32	$48.99	$49.31	$49.31	15,317
2025-05-14	$49.66	$49.66	$49.03	$49.03	$49.03	20,579
2025-05-13	$49.65	$49.86	$49.24	$49.52	$49.52	15,280
2025-05-12	$49.32	$49.58	$49.08	$49.52	$49.52	11,571
2025-05-09	$47.75	$47.85	$47.62	$47.80	$47.80	3,206
2025-05-08	$47.40	$48.20	$47.33	$47.87	$47.87	3,717
2025-05-07	$47.33	$47.33	$46.90	$47.09	$47.09	3,617
2025-05-06	$46.71	$47.12	$46.55	$46.92	$46.92	5,929
2025-05-05	$47.68	$47.77	$47.34	$47.34	$47.34	3,019
2025-05-02	$47.03	$47.62	$47.03	$47.54	$47.54	3,677
2025-05-01	$46.16	$46.38	$46.07	$46.07	$46.07	3,054
2025-04-30	$45.19	$45.55	$45.14	$45.55	$45.55	3,887
2025-04-29	$45.19	$45.83	$45.02	$45.78	$45.78	5,903
2025-04-28	$45.24	$45.43	$44.99	$45.38	$45.38	20,047
2025-04-25	$44.98	$45.32	$44.97	$45.32	$45.32	32,297
2025-04-24	$44.59	$45.38	$44.59	$45.36	$45.36	67,891
2025-04-23	$44.99	$45.61	$44.26	$44.48	$44.48	25,533
2025-04-22	$43.25	$43.82	$43.25	$43.65	$43.65	4,609
2025-04-21	$43.12	$43.12	$42.08	$42.55	$42.55	42,132
2025-04-17	$33.00	$33.00	$33.00	$33.00	$33.00	5,709
2025-04-16	$43.51	$43.64	$42.90	$43.36	$43.36	32,685
2025-04-15	$43.90	$44.08	$43.83	$43.99	$43.99	16,032
2025-04-14	$43.88	$44.07	$43.49	$43.97	$43.97	15,703
2025-04-11	$42.64	$43.91	$42.20	$43.45	$43.45	55,150
2025-04-10	$43.42	$43.48	$42.61	$43.01	$43.01	25,808
2025-04-09	$40.58	$44.85	$40.49	$44.83	$44.83	55,554
2025-04-08	$44.05	$44.05	$40.95	$41.09	$41.09	30,644
2025-04-07	$40.84	$44.05	$40.59	$42.08	$42.08	34,856
2025-04-04	$42.82	$43.10	$42.04	$42.57	$42.57	41,587
2025-04-03	$46.65	$46.65	$44.65	$44.66	$44.66	26,795
2025-04-02	$46.24	$47.79	$46.17	$47.79	$47.79	12,885
2025-04-01	$46.41	$47.09	$46.21	$46.94	$46.94	37,985
2025-03-31	$45.80	$46.75	$45.80	$46.62	$46.62	15,556
2025-03-28	$46.58	$46.65	$46.38	$46.65	$46.65	23,153
2025-03-27	$47.93	$47.93	$47.54	$47.63	$47.63	1,516
2025-03-26	$48.86	$48.86	$47.87	$47.96	$47.96	3,167
2025-03-25	$33.85	$33.85	$33.85	$33.85	$33.85	5,164
2025-03-24	$33.85	$33.85	$33.85	$33.85	$33.82	10
2025-03-21	$46.78	$47.32	$46.78	$47.32	$47.32	5,572
2025-03-20	$33.85	$33.85	$33.85	$33.85	$33.85	25,712
2025-03-19	$33.85	$33.85	$33.85	$33.85	$33.85	500
2025-03-18	$47.15	$47.16	$46.86	$47.04	$47.04	24,662
2025-03-17	$47.23	$47.73	$47.10	$47.42	$47.42	19,794
2025-03-14	$46.28	$47.03	$46.28	$47.03	$47.03	88,263
2025-03-13	$46.42	$46.42	$45.56	$45.81	$45.81	133,984
2025-03-12	$47.35	$47.35	$46.55	$46.62	$46.62	37,077
2025-03-11	$46.68	$47.01	$46.12	$46.57	$46.57	55,648
2025-03-07	$47.70	$47.90	$46.61	$47.66	$47.66	57,059
2025-03-06	$47.86	$48.35	$47.69	$47.78	$47.78	5,538
2025-03-05	$33.85	$33.85	$33.85	$33.85	$33.85	13,490
2025-03-04	$33.85	$33.85	$33.85	$33.85	$33.85	60
2025-03-03	$33.85	$33.85	$33.85	$33.85	$33.85	10,801
2025-02-28	$49.26	$49.89	$49.06	$49.89	$49.89	12,408
2025-02-27	$49.55	$50.09	$49.33	$49.33	$49.33	4,965
2025-02-26	$50.51	$50.51	$49.92	$50.08	$50.08	10,273
2025-02-25	$50.27	$50.27	$49.72	$49.96	$49.96	12,122
2025-02-24	$50.42	$50.54	$49.81	$50.07	$50.07	19,913
2025-02-21	$51.59	$51.59	$50.35	$50.38	$50.38	15,025
2025-02-20	$52.15	$52.26	$51.46	$51.72	$51.72	9,033
2025-02-19	$52.10	$52.21	$52.01	$52.17	$52.17	19,278
2025-02-18	$51.92	$52.50	$51.92	$52.50	$52.50	9,847
2025-02-14	$52.24	$52.24	$52.00	$52.09	$52.09	6,034
2025-02-13	$51.92	$52.05	$51.61	$52.01	$52.01	15,182
2025-02-12	$51.58	$51.75	$51.43	$51.70	$51.70	49,843
2025-02-11	$52.45	$52.47	$52.19	$52.37	$52.37	34,896
2025-02-10	$52.72	$52.92	$52.53	$52.80	$52.80	12,912
2025-02-07	$53.46	$53.46	$52.72	$52.79	$52.79	26,364
2025-02-06	$53.52	$53.58	$53.24	$53.44	$53.44	5,872
2025-02-05	$53.20	$53.72	$53.20	$53.72	$53.72	9,325
2025-02-04	$52.34	$53.18	$52.34	$53.15	$53.15	9,290
2025-02-03	$51.71	$52.60	$51.63	$52.44	$52.44	13,088
2025-01-31	$53.69	$53.92	$52.98	$53.13	$53.13	5,523
2025-01-30	$53.54	$53.84	$53.37	$53.63	$53.63	29,138
2025-01-29	$53.32	$53.58	$52.80	$53.01	$53.01	6,134
2025-01-28	$52.85	$53.38	$52.85	$53.23	$53.23	6,803
2025-01-27	$53.13	$53.37	$52.50	$52.75	$52.75	13,727
2025-01-24	$53.49	$53.73	$53.39	$53.50	$53.50	11,052
2025-01-23	$53.72	$53.75	$53.34	$53.75	$53.75	7,678
2025-01-22	$53.99	$54.04	$53.64	$53.72	$53.72	7,029
2025-01-21	$53.71	$53.94	$53.55	$53.93	$53.93	10,544
2025-01-17	$52.84	$53.05	$52.80	$52.96	$52.96	7,472
2025-01-16	$52.49	$52.68	$52.43	$52.60	$52.60	8,898
2025-01-15	$52.41	$52.47	$52.10	$52.38	$52.38	10,437
2025-01-14	$50.84	$51.32	$50.77	$51.29	$51.29	12,206
2025-01-13	$49.93	$50.38	$49.65	$50.38	$50.38	22,278
2025-01-10	$50.71	$50.71	$50.02	$50.30	$50.30	14,278
2025-01-08	$51.07	$51.40	$50.75	$51.40	$51.40	30,666
2025-01-07	$51.74	$51.89	$50.95	$51.20	$51.20	10,694
2025-01-06	$51.87	$52.17	$51.68	$51.71	$51.71	6,156
2025-01-03	$51.25	$51.70	$51.05	$51.70	$51.70	537
2025-01-02	$52.07	$52.08	$50.89	$51.05	$51.05	9,240
2024-12-31	$51.25	$51.59	$51.11	$51.26	$51.26	35,721
2024-12-30	$51.25	$51.39	$50.63	$51.05	$51.05	24,331
2024-12-27	$51.76	$52.13	$51.19	$51.59	$51.59	145,540
2024-12-26	$51.85	$52.32	$51.85	$52.27	$52.27	42,061
2024-12-24	$51.38	$51.96	$51.37	$51.96	$51.96	22,517
2024-12-23	$35.50	$35.50	$35.50	$35.50	$35.50	463,220
2024-12-20	$50.96	$52.26	$50.71	$51.75	$51.36	100
2024-12-19	$51.95	$52.20	$51.27	$51.37	$50.98	23,076
2024-12-18	$54.17	$54.17	$51.26	$51.48	$51.09	15,146
2024-12-17	$54.42	$54.42	$53.63	$53.67	$53.27	7,052
2024-12-16	$54.54	$54.62	$54.05	$54.47	$54.06	4,515
2024-12-13	$55.07	$55.07	$54.02	$54.14	$53.73	18,911
2024-12-12	$54.94	$55.16	$54.58	$54.60	$54.19	6,312
2024-12-11	$54.97	$55.27	$54.95	$55.05	$54.64	7,143
2024-12-10	$54.55	$55.18	$54.52	$54.62	$54.21	8,069
2024-12-09	$55.43	$55.46	$54.83	$54.85	$54.44	25,649
2024-12-06	$55.64	$55.64	$55.11	$55.39	$54.97	65,209
2024-12-05	$55.89	$55.90	$55.32	$55.35	$55.35	22,731
2024-12-04	$56.00	$56.00	$55.65	$55.95	$55.95	21,406
2024-12-03	$56.19	$56.19	$55.53	$55.79	$55.79	112,231
2024-12-02	$56.01	$56.20	$55.63	$56.03	$56.03	24,235
2024-11-29	$55.98	$56.15	$55.94	$55.99	$55.99	3,551
2024-11-27	$56.53	$56.63	$55.73	$55.79	$55.79	39,297
2024-11-26	$56.62	$56.62	$55.70	$56.01	$56.01	10,755
2024-11-25	$55.75	$56.70	$55.75	$56.33	$56.33	21,067
2024-11-22	$55.02	$55.42	$54.92	$55.42	$55.42	21,730
2024-11-21	$54.50	$54.73	$53.92	$54.55	$54.55	32,813
2024-11-20	$53.48	$53.73	$53.21	$53.73	$53.73	62,649
2024-11-19	$52.84	$53.67	$52.75	$53.67	$53.67	57,560
2024-11-18	$53.36	$53.59	$53.15	$53.28	$53.28	116,667
2024-11-15	$53.81	$53.81	$53.01	$53.20	$53.20	47,698
2024-11-14	$54.63	$54.71	$54.01	$54.04	$54.04	19,756
2024-11-13	$55.73	$55.73	$54.65	$54.67	$54.67	18,964
2024-11-12	$55.90	$55.90	$54.99	$55.09	$55.09	52,538
2024-11-11	$55.90	$55.99	$55.80	$55.85	$55.85	42,866
2024-11-08	$55.02	$55.42	$54.81	$55.30	$55.30	19,611
2024-11-07	$55.57	$55.57	$55.09	$55.18	$55.18	22,049
2024-11-06	$54.35	$55.23	$54.32	$55.21	$55.21	23,791
2024-11-05	$51.11	$52.19	$51.11	$52.19	$52.19	2,577
2024-11-04	$51.08	$51.50	$51.01	$51.24	$51.24	3,286
2024-11-01	$52.09	$52.09	$51.07	$51.12	$51.12	4,779
2024-10-31	$52.05	$52.05	$51.01	$51.01	$51.01	12,838
2024-10-30	$51.82	$52.56	$51.82	$51.93	$51.93	18,329
2024-10-29	$51.76	$52.00	$51.76	$51.97	$51.97	26,287
2024-10-28	$52.38	$52.58	$52.38	$52.57	$52.57	4,172
2024-10-25	$52.42	$52.42	$51.82	$51.90	$51.90	22,046
2024-10-24	$51.91	$52.09	$51.72	$51.93	$51.93	60,324
2024-10-23	$52.00	$52.14	$51.82	$51.91	$51.91	7,278
2024-10-22	$52.44	$52.47	$52.34	$52.36	$52.36	5,494
2024-10-21	$53.43	$53.48	$52.80	$52.80	$52.80	44,702
2024-10-18	$53.97	$53.97	$53.56	$53.57	$53.57	30,504
2024-10-17	$54.72	$54.72	$53.72	$53.86	$53.86	31,297
2024-10-16	$54.29	$54.29	$53.76	$53.94	$53.94	110,571
2024-10-15	$53.62	$53.91	$53.39	$53.39	$53.39	25,264
2024-10-14	$53.35	$53.57	$53.28	$53.57	$53.57	3,788
2024-10-11	$52.63	$53.19	$52.56	$53.19	$53.19	9,859
2024-10-10	$52.23	$52.30	$52.00	$52.28	$52.28	257,670
2024-10-09	$52.23	$52.61	$52.23	$52.50	$52.50	17,211
2024-10-08	$52.33	$52.44	$52.29	$52.30	$52.30	25,977
2024-10-07	$52.65	$52.65	$52.03	$52.23	$52.23	8,618
2024-10-04	$53.43	$53.43	$52.42	$52.75	$52.75	13,230
2024-10-03	$51.99	$52.18	$51.92	$52.13	$52.13	20,762
2024-10-02	$52.11	$52.61	$52.11	$52.32	$52.32	27,703
2024-10-01	$52.79	$52.79	$52.12	$52.35	$52.35	18,884
2024-09-30	$52.43	$52.95	$52.36	$52.92	$52.92	30,265
2024-09-27	$52.90	$53.23	$52.58	$52.81	$52.81	17,792
2024-09-26	$52.78	$53.04	$52.64	$52.67	$52.67	27,874
2024-09-25	$53.00	$53.00	$52.41	$52.46	$52.46	20,158
2024-09-24	$53.30	$53.30	$52.87	$53.06	$53.06	30,748
2024-09-23	$53.12	$53.49	$52.89	$53.07	$53.05	42,648
2024-09-20	$53.65	$53.65	$52.92	$53.01	$52.99	50,575
2024-09-19	$53.67	$53.69	$52.82	$53.45	$53.43	64,666
2024-09-18	$52.13	$53.56	$52.08	$52.39	$52.37	264,071
2024-09-17	$52.27	$52.65	$52.07	$52.20	$52.18	42,322
2024-09-16	$52.00	$52.00	$51.46	$51.89	$51.87	30,140
2024-09-13	$51.31	$51.68	$51.10	$51.52	$51.51	49,675
2024-09-12	$50.49	$50.59	$50.01	$50.54	$50.52	54,282
2024-09-11	$49.61	$49.98	$48.83	$49.95	$49.93	5,000
2024-09-10	$49.78	$49.78	$49.53	$49.61	$49.60	2,519
2024-09-09	$49.38	$49.84	$49.38	$49.73	$49.72	3,527
2024-09-06	$50.24	$50.24	$49.49	$49.52	$49.50	5,012
2024-09-05	$50.68	$50.68	$50.32	$50.32	$50.30	2,185
2024-09-04	$50.59	$50.99	$50.51	$50.65	$50.63	3,841
2024-09-03	$51.39	$51.39	$50.84	$50.94	$50.92	9,057
2024-08-30	$52.31	$52.64	$52.12	$52.64	$52.64	9,826
2024-08-29	$52.52	$52.82	$52.30	$52.35	$52.35	23,308
2024-08-28	$52.18	$52.40	$51.90	$52.15	$52.15	18,405
2024-08-27	$31.57	$31.57	$31.57	$31.57	$31.57	39
2024-08-26	$53.24	$53.28	$52.63	$52.63	$52.63	2,566
2024-08-23	$51.65	$52.83	$51.65	$52.81	$52.81	29,182
2024-08-22	$51.32	$51.41	$51.19	$51.19	$51.19	7,317
2024-08-21	$51.13	$51.48	$50.94	$51.48	$51.48	3,354
2024-08-20	$51.06	$51.33	$50.73	$50.76	$50.76	9,677
2024-08-19	$51.10	$51.58	$50.94	$51.39	$51.39	13,864
2024-08-16	$50.85	$51.05	$50.85	$50.88	$50.88	10,340
2024-08-15	$50.75	$51.00	$50.30	$50.82	$50.82	3,793
2024-08-14	$49.59	$49.87	$49.56	$49.76	$49.76	23,100
2024-08-13	$49.49	$49.76	$49.40	$49.76	$49.76	6,152
2024-08-12	$49.51	$49.51	$48.79	$49.05	$49.05	13,502
2024-08-09	$49.15	$49.46	$49.15	$49.37	$49.37	4,498
2024-08-08	$48.51	$49.17	$48.51	$49.03	$49.03	6,754
2024-08-07	$49.08	$49.08	$47.57	$47.70	$47.70	14,515
2024-08-06	$48.29	$48.67	$47.45	$48.20	$48.20	4,719
2024-08-05	$31.57	$31.57	$31.57	$31.57	$31.57	9,359
2024-08-02	$31.57	$31.57	$31.57	$31.57	$31.57	35
2024-08-01	$52.40	$52.40	$50.42	$50.75	$50.75	63,139
2024-07-31	$31.57	$31.57	$31.57	$31.57	$31.57	30,346
2024-07-30	$51.91	$51.91	$51.56	$51.74	$51.74	9,094
2024-07-29	$52.25	$52.25	$51.52	$51.67	$51.67	49,524
2024-07-26	$51.96	$51.96	$51.74	$51.82	$51.82	5,467
2024-07-25	$50.67	$51.65	$50.46	$51.00	$51.00	45,056
2024-07-24	$52.21	$52.21	$50.61	$50.61	$50.61	29,905
2024-07-23	$51.23	$51.92	$51.23	$51.81	$51.81	7,098
2024-07-22	$51.57	$51.58	$50.86	$51.58	$51.58	6,344
2024-07-19	$51.02	$51.05	$50.71	$50.90	$50.90	8,584
2024-07-18	$51.97	$52.23	$51.28	$51.28	$51.28	6,878
2024-07-17	$52.66	$53.00	$51.85	$51.85	$51.85	14,510
2024-07-16	$51.40	$52.78	$51.39	$52.78	$52.78	63,352
2024-07-15	$50.75	$51.27	$50.75	$51.05	$51.05	4,919
2024-07-12	$50.30	$50.70	$50.30	$50.40	$50.40	8,803
2024-07-11	$38.00	$38.00	$38.00	$38.00	$38.00	1,590
2024-07-10	$38.00	$38.00	$38.00	$38.00	$38.00	80
2024-07-09	$48.63	$48.63	$48.34	$48.34	$48.34	4,720
2024-07-08	$48.81	$48.81	$48.64	$48.64	$48.64	62,986
2024-07-05	$48.35	$48.51	$48.35	$48.51	$48.51	586
2024-07-03	$48.62	$48.86	$48.62	$48.66	$48.66	46,533
2024-07-02	$48.59	$48.64	$48.39	$48.61	$48.61	245,709
2024-07-01	$48.26	$48.43	$48.26	$48.34	$48.34	3,909
2024-06-28	$36.50	$36.50	$36.50	$36.50	$36.50	4,614
2024-06-27	$36.75	$36.75	$36.50	$36.50	$36.50	200
2024-06-26	$48.23	$48.27	$47.94	$48.23	$48.23	13,190
2024-06-25	$48.11	$48.26	$48.11	$48.26	$48.26	900
2024-06-24	$48.34	$48.74	$48.34	$48.57	$48.57	1,617
2024-06-21	$48.07	$48.34	$48.07	$48.34	$48.34	5,315
2024-06-20	$36.87	$36.87	$36.87	$36.87	$36.87	14,220
2024-06-18	$48.42	$48.52	$48.38	$48.38	$48.38	2,505
2024-06-17	$47.54	$48.27	$47.52	$48.25	$48.25	7,381
2024-06-14	$48.00	$48.00	$47.50	$47.72	$47.72	8,313
2024-06-13	$48.31	$48.50	$48.31	$48.48	$48.48	2,358
2024-06-12	$49.15	$49.15	$48.98	$48.98	$48.98	1,135
2024-06-11	$47.97	$48.12	$47.96	$48.12	$48.12	1,445
2024-06-10	$48.35	$48.36	$48.29	$48.29	$48.29	6,436
2024-06-07	$48.26	$48.26	$48.07	$48.07	$48.07	12,890
2024-06-06	$32.00	$32.00	$32.00	$32.00	$32.00	1,674
2024-06-05	$48.39	$48.82	$48.39	$48.82	$48.82	779
2024-06-04	$48.15	$48.15	$47.96	$47.96	$47.96	1,583
2024-06-03	$49.31	$49.31	$48.61	$48.61	$48.61	2,862
2024-05-31	$48.78	$49.13	$48.58	$49.13	$49.13	2,962
2024-05-30	$49.16	$49.16	$48.58	$48.79	$48.79	1,991
2024-05-29	$32.00	$32.00	$32.00	$32.00	$32.00	12,757
2024-05-28	$32.00	$32.00	$32.00	$32.00	$32.00	11
2024-05-24	$32.00	$32.00	$32.00	$32.00	$32.00	4,432
2024-05-23	$32.00	$32.00	$32.00	$32.00	$32.00	2
2024-05-22	$49.00	$49.07	$48.97	$49.07	$49.07	11,182
2024-05-21	$49.49	$49.54	$49.49	$49.53	$49.53	2,380
2024-05-20	$49.57	$49.74	$49.57	$49.68	$49.68	2,818
2024-05-17	$49.40	$49.40	$49.40	$49.40	$49.40	233
2024-05-16	$49.68	$49.80	$49.43	$49.43	$49.43	11,536
2024-05-15	$49.78	$49.83	$49.67	$49.79	$49.79	7,156
2024-05-14	$49.34	$49.40	$49.34	$49.40	$49.40	2,483
2024-05-13	$49.26	$49.26	$49.01	$49.01	$49.01	8,834
2024-05-10	$49.32	$49.35	$49.32	$49.35	$49.35	280
2024-05-09	$49.32	$49.32	$49.32	$49.32	$49.32	64
2024-05-08	$49.39	$49.39	$48.84	$48.93	$48.93	5,575
2024-05-07	$49.16	$49.30	$49.12	$49.12	$49.12	6,914
2024-05-06	$48.42	$48.97	$48.42	$48.80	$48.80	7,410
2024-05-03	$48.19	$48.24	$48.19	$48.24	$48.24	1,399
2024-05-02	$47.47	$47.70	$47.47	$47.70	$47.70	455
2024-05-01	$47.99	$48.15	$47.19	$47.21	$47.21	11,340
2024-04-30	$48.00	$48.00	$47.29	$47.29	$47.29	3,297
2024-04-29	$48.03	$48.13	$48.03	$48.13	$48.13	914
2024-04-26	$47.64	$47.81	$47.62	$47.76	$47.76	26,461
2024-04-25	$46.99	$47.63	$46.97	$47.55	$47.55	3,082
2024-04-24	$47.74	$47.74	$47.66	$47.66	$47.66	1,174
2024-04-23	$47.62	$47.69	$47.51	$47.65	$47.65	6,613
2024-04-22	$46.36	$46.71	$46.35	$46.69	$46.69	10,714
2024-04-19	$46.38	$46.38	$46.04	$46.24	$46.24	3,526
2024-04-18	$46.61	$46.79	$46.20	$46.20	$46.20	1,277
2024-04-17	$46.40	$46.77	$46.35	$46.37	$46.37	3,213
2024-04-16	$46.77	$46.95	$46.77	$46.88	$46.88	6,149
2024-04-15	$47.94	$47.94	$46.93	$47.05	$47.05	2,792
2024-04-12	$47.44	$47.58	$47.44	$47.58	$47.58	1,393
2024-04-11	$48.16	$48.39	$47.96	$48.39	$48.39	7,286
2024-04-10	$48.17	$48.52	$48.07	$48.11	$48.11	10,993
2024-04-09	$49.43	$49.43	$48.65	$49.04	$49.04	9,647
2024-04-08	$49.59	$49.59	$48.88	$49.00	$49.00	14,038
2024-04-05	$49.06	$49.06	$48.40	$48.85	$48.85	12,904
2024-04-04	$49.29	$49.41	$48.28	$48.28	$48.28	486
2024-04-03	$48.91	$48.91	$48.80	$48.83	$48.83	1,315
2024-04-02	$48.56	$48.56	$48.56	$48.56	$48.56	440
2024-04-01	$36.21	$36.21	$36.21	$36.21	$36.21	3,943
2024-03-28	$36.21	$36.21	$36.21	$36.21	$36.21	15
2024-03-27	$49.14	$49.20	$49.14	$49.20	$49.20	597
2024-03-26	$48.52	$48.52	$48.40	$48.40	$48.40	2,424
2024-03-25	$48.75	$48.75	$48.40	$48.40	$48.40	1,562
2024-03-22	$48.69	$48.70	$48.42	$48.42	$48.42	243
2024-03-21	$48.84	$48.90	$48.74	$48.74	$48.71	6,717
2024-03-20	$48.22	$48.22	$48.22	$48.22	$48.20	23
2024-03-19	$36.21	$36.21	$36.21	$36.21	$36.19	6
2024-03-18	$46.82	$47.24	$46.82	$47.01	$46.98	1,486
2024-03-15	$47.08	$47.16	$47.05	$47.10	$47.07	987
2024-03-14	$47.00	$47.02	$46.96	$47.02	$46.99	468
2024-03-13	$47.62	$47.62	$47.56	$47.56	$47.53	219
2024-03-12	$47.59	$47.59	$47.59	$47.59	$47.56	95
2024-03-11	$47.41	$47.50	$47.39	$47.45	$47.42	17,875
2024-03-08	$48.37	$48.37	$47.74	$47.74	$47.71	1,136
2024-03-07	$48.14	$48.14	$48.06	$48.11	$48.09	736
2024-03-06	$47.49	$47.61	$47.49	$47.61	$47.58	3,139
2024-03-05	$47.63	$47.75	$47.22	$47.36	$47.33	2,904
2024-03-04	$48.18	$48.21	$47.73	$47.81	$47.78	53,578
2024-03-01	$47.63	$47.97	$47.55	$47.90	$47.87	3,325
2024-02-29	$47.56	$47.56	$47.56	$47.56	$47.53	5
2024-02-28	$47.15	$47.15	$47.15	$47.15	$47.13	47
2024-02-27	$31.57	$31.57	$31.57	$31.57	$31.55	385
2024-02-26	$46.71	$46.84	$46.71	$46.80	$46.78	981
2024-02-23	$46.82	$46.82	$46.80	$46.80	$46.77	531
2024-02-22	$34.12	$34.12	$34.12	$34.12	$34.10	14
2024-02-21	$34.12	$34.12	$34.12	$34.12	$34.10	1
2024-02-20	$46.30	$46.30	$45.94	$46.07	$46.04	15,437
2024-02-16	$46.98	$46.98	$46.73	$46.73	$46.70	2,147
2024-02-15	$46.56	$47.00	$46.51	$46.99	$46.96	4,100
2024-02-14	$45.75	$46.11	$45.75	$46.11	$46.08	2,562
2024-02-13	$45.16	$45.80	$44.97	$45.16	$45.13	1,775
2024-02-12	$46.56	$46.73	$46.41	$46.59	$46.56	9,012
2024-02-09	$45.86	$46.19	$45.86	$46.10	$46.07	1,134
2024-02-08	$34.12	$34.12	$34.12	$34.12	$34.10	94
2024-02-07	$32.00	$34.12	$32.00	$34.12	$34.10	1,300
2024-02-06	$44.56	$44.56	$44.56	$44.56	$44.53	9
2024-02-05	$32.80	$32.80	$32.80	$32.80	$32.78	8,544
2024-02-02	$32.80	$32.80	$32.80	$32.80	$32.78	500
2024-02-01	$44.79	$44.85	$44.79	$44.85	$44.82	328
2024-01-31	$45.31	$45.31	$44.58	$44.58	$44.55	1,547
2024-01-30	$45.35	$45.41	$45.33	$45.41	$45.39	608
2024-01-29	$31.57	$31.57	$31.57	$31.57	$31.55	2,508
2024-01-26	$31.57	$31.57	$31.57	$31.57	$31.57	125
2024-01-25	$44.78	$44.86	$44.78	$44.86	$44.86	770
2024-01-24	$45.26	$45.28	$44.70	$44.70	$44.70	8,901
2024-01-23	$44.96	$45.13	$44.96	$45.13	$45.13	354
2024-01-22	$45.35	$45.37	$45.04	$45.32	$45.32	1,455
2024-01-19	$44.08	$44.65	$44.08	$44.64	$44.64	7,717
2024-01-18	$44.04	$44.27	$43.83	$44.26	$44.26	10,710
2024-01-17	$43.69	$43.82	$43.54	$43.82	$43.82	1,650
2024-01-16	$44.58	$44.58	$44.01	$44.08	$44.08	628
2024-01-12	$44.30	$44.34	$44.19	$44.34	$44.34	2,320
2024-01-11	$43.88	$44.21	$43.88	$44.21	$44.21	90,055
2024-01-10	$44.09	$44.38	$44.09	$44.38	$44.38	5,164
2024-01-09	$43.99	$44.30	$43.99	$44.16	$44.16	3,997
2024-01-08	$44.40	$44.44	$44.40	$44.44	$44.44	623
2024-01-05	$43.66	$43.68	$43.64	$43.64	$43.64	2,300
2024-01-04	$43.88	$43.88	$43.72	$43.72	$43.72	713
2024-01-03	$44.17	$44.49	$43.76	$43.76	$43.76	10,278
2024-01-02	$45.02	$45.02	$44.88	$44.88	$44.88	789
2023-12-29	$45.84	$45.84	$45.35	$45.35	$45.35	6,725
2023-12-28	$46.41	$46.41	$45.79	$45.90	$45.90	27,984
2023-12-27	$46.08	$46.12	$46.03	$46.07	$46.06	9,587
2023-12-26	$46.16	$46.18	$45.80	$46.08	$46.07	4,750
2023-12-22	$45.53	$45.53	$45.53	$45.53	$45.49	223
2023-12-21	$45.25	$45.25	$45.25	$45.25	$45.20	215
2023-12-20	$45.35	$45.66	$44.62	$44.62	$44.57	3,293
2023-12-19	$45.00	$45.35	$45.00	$45.35	$45.30	3,690
2023-12-18	$44.69	$44.76	$44.68	$44.68	$44.64	396
2023-12-15	$45.64	$45.64	$44.59	$44.67	$44.62	6,892
2023-12-14	$31.57	$31.57	$31.57	$31.57	$31.54	163
2023-12-13	$42.90	$44.13	$42.76	$44.13	$44.08	2,392
2023-12-12	$42.88	$43.06	$42.75	$42.91	$42.86	4,837
2023-12-11	$42.92	$42.98	$42.71	$42.92	$42.87	15,201
2023-12-08	$42.73	$42.73	$42.45	$42.65	$42.60	9,581
2023-12-07	$42.17	$42.32	$42.17	$42.32	$42.27	18,459
2023-12-06	$31.57	$31.57	$31.57	$31.57	$31.54	200
2023-12-05	$31.57	$31.57	$31.57	$31.57	$31.54	756
2023-12-04	$31.57	$31.57	$31.57	$31.57	$31.54	100
2023-12-01	$42.73	$42.73	$42.55	$42.72	$42.67	7,261
2023-11-30	$41.70	$41.75	$41.68	$41.75	$41.70	8,934
2023-11-29	$42.05	$42.05	$41.53	$41.53	$41.49	1,500
2023-11-28	$41.38	$41.41	$41.38	$41.41	$41.37	368
2023-11-27	$41.81	$41.90	$41.81	$41.85	$41.81	6,413
2023-11-24	$42.23	$42.23	$41.87	$41.93	$41.93	2,554
2023-11-22	$41.75	$41.75	$41.71	$41.71	$41.71	219
2023-11-21	$41.42	$41.42	$41.39	$41.39	$41.39	1,301
2023-11-20	$41.77	$41.82	$41.76	$41.82	$41.82	4,821
2023-11-17	$41.58	$41.58	$41.58	$41.58	$41.58	2
2023-11-16	$41.24	$41.24	$41.24	$41.24	$41.24	2
2023-11-15	$42.00	$42.00	$41.67	$41.67	$41.67	500
2023-11-14	$31.57	$31.57	$31.57	$31.57	$31.57	1,022
2023-11-13	$31.57	$31.57	$31.57	$31.57	$31.57	12
2023-11-10	$39.76	$39.76	$39.76	$39.76	$39.76	173
2023-11-09	$39.70	$39.70	$39.24	$39.24	$39.24	740
2023-11-08	$31.57	$31.57	$31.57	$31.57	$31.57	16,244
2023-11-07	$31.57	$31.57	$31.57	$31.57	$31.57	798
2023-11-06	$31.57	$31.57	$31.57	$31.57	$31.57	798
2023-11-03	$41.50	$41.50	$37.45	$37.45	$37.45	1,167
2023-11-02	$37.45	$37.45	$37.45	$37.45	$37.45	4,221
2023-11-01	$31.57	$31.57	$31.57	$31.57	$31.57	4,227
2023-10-31	$38.33	$38.59	$38.32	$38.57	$38.57	7,036
2023-10-30	$38.02	$38.29	$38.02	$38.21	$38.21	22,707
2023-10-27	$38.38	$38.38	$37.97	$37.97	$37.97	4,642
2023-10-26	$38.57	$38.69	$38.34	$38.43	$38.43	4,803
2023-10-25	$38.62	$38.62	$38.38	$38.38	$38.38	1,983
2023-10-24	$38.88	$39.13	$38.88	$39.08	$39.08	2,624
2023-10-23	$38.88	$38.88	$38.64	$38.68	$38.68	21,041
2023-10-20	$38.95	$38.95	$38.95	$38.95	$38.95	4,689
2023-10-19	$39.84	$39.84	$39.40	$39.47	$39.47	4,689
2023-10-18	$39.95	$39.95	$39.95	$39.95	$39.95	198
2023-10-17	$40.94	$40.94	$40.78	$40.78	$40.78	101
2023-10-16	$38.79	$38.79	$38.79	$38.79	$38.79	2
2023-10-13	$38.79	$38.79	$38.79	$38.79	$38.79	1
2023-10-12	$39.81	$40.05	$39.81	$40.05	$40.05	77,160
2023-10-11	$40.60	$40.60	$40.60	$40.60	$40.60	11
2023-10-10	$40.58	$40.58	$40.58	$40.58	$40.58	3,002
2023-10-09	$39.87	$40.18	$39.87	$40.18	$40.18	3,002
2023-10-06	$39.97	$40.04	$39.87	$39.87	$39.87	7,005
2023-10-05	$38.79	$38.79	$38.79	$38.79	$38.79	850
2023-10-04	$38.79	$38.79	$38.79	$38.79	$38.79	5
2023-10-03	$38.79	$38.79	$38.79	$38.79	$38.79	0
2023-10-02	$38.79	$38.79	$38.79	$38.79	$38.79	2
2023-09-29	$38.79	$38.79	$38.79	$38.79	$38.79	306
2023-09-28	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-09-27	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-09-26	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-09-25	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-09-22	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-09-21	$35.00	$35.00	$35.00	$35.00	$35.00	100
2023-09-20	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-09-19	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-09-18	$31.57	$31.57	$31.57	$31.57	$31.57	207
2023-09-15	$37.00	$37.00	$37.00	$37.00	$37.00	20,501
2023-09-14	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-09-13	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-09-12	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-09-11	$37.00	$37.00	$37.00	$37.00	$37.00	20,501
2023-09-08	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-09-07	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-09-06	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-09-05	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-09-01	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-31	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-30	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-29	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-28	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-25	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-24	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-23	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-22	$31.57	$31.57	$31.57	$31.57	$31.57	1
2023-08-21	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-18	$31.57	$31.57	$31.57	$31.57	$31.57	445
2023-08-17	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-16	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-15	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-14	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-11	$31.57	$31.57	$31.57	$31.57	$31.57	50
2023-08-10	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-09	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-08	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-07	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-04	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-03	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-02	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-08-01	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-31	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-28	$31.57	$31.57	$31.57	$31.57	$31.57	125
2023-07-27	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-26	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-25	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-24	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-21	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-20	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-19	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-18	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-17	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-14	$31.57	$31.57	$31.57	$31.57	$31.57	5
2023-07-13	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-12	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-11	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-10	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-07	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-06	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-05	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-07-03	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-30	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-29	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-28	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-27	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-26	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-23	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-22	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-21	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-20	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-16	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-15	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-14	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-13	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-12	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-09	$31.57	$31.57	$31.57	$31.57	$31.57	6
2023-06-08	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-07	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-06	$31.57	$31.57	$31.57	$31.57	$31.57	2
2023-06-05	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-02	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-06-01	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-31	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-30	$31.57	$31.57	$31.57	$31.57	$31.57	2
2023-05-26	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-25	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-24	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-23	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-22	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-19	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-18	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-17	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-16	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-15	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-12	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-11	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-10	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-09	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-08	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-05	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-04	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-03	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-02	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-05-01	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-28	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-27	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-26	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-25	$31.58	$31.58	$31.57	$31.57	$31.57	400
2023-04-24	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-21	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-20	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-19	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-18	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-17	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-14	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-13	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-12	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-11	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-10	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-06	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-05	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-04	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-04-03	$31.57	$31.57	$31.57	$31.57	$31.57	50
2023-03-31	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-30	$31.57	$31.57	$31.57	$31.57	$31.57	5
2023-03-29	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-28	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-27	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-24	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-23	$31.57	$31.57	$31.57	$31.57	$31.57	2
2023-03-22	$31.57	$31.57	$31.57	$31.57	$31.57	1
2023-03-21	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-20	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-17	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-16	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-15	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-14	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-13	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-10	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-09	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-08	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-07	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-06	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-03	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-02	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-03-01	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-02-28	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-02-27	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-02-24	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-02-23	$31.57	$31.57	$31.57	$31.57	$31.57	50
2023-02-22	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-02-21	$31.57	$31.57	$31.57	$31.57	$31.57	0
2023-02-17	$31.58	$31.58	$31.57	$31.57	$31.57	625
2023-02-16	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-02-15	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-02-14	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-02-13	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-02-10	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-02-09	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-02-08	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-02-07	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-02-06	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-02-03	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-02-02	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-02-01	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-01-31	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-01-30	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-01-27	$31.85	$31.85	$31.85	$31.85	$31.85	0
2023-01-26	$31.85	$31.85	$31.85	$31.85	$31.85	100
2023-01-25	$35.62	$35.62	$35.62	$35.62	$35.62	0
2023-01-24	$35.62	$35.62	$35.62	$35.62	$35.62	0
2023-01-23	$36.00	$36.00	$35.62	$35.62	$35.62	500
2023-01-20	$35.50	$35.50	$35.50	$35.50	$35.50	119
2023-01-19	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-01-18	$35.50	$35.50	$35.50	$35.50	$35.50	100
2023-01-17	$34.67	$34.67	$34.67	$34.67	$34.67	0
2023-01-13	$34.67	$34.67	$34.67	$34.67	$34.67	1,530
2023-01-12	$33.15	$33.15	$33.15	$33.15	$33.15	0
2023-01-11	$33.15	$33.15	$33.15	$33.15	$33.15	0
2023-01-10	$33.05	$33.15	$32.87	$33.15	$33.15	2,100
2023-01-09	$33.84	$33.84	$32.95	$33.20	$33.20	4,800
2023-01-06	$33.85	$33.85	$33.85	$33.85	$33.85	100
2023-01-05	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-01-04	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-01-03	$34.00	$34.00	$34.00	$34.00	$34.00	0
2022-12-30	$34.00	$34.00	$34.00	$34.00	$34.00	0
2022-12-29	$34.77	$35.00	$34.00	$34.00	$34.00	400
2022-12-28	$34.77	$34.77	$34.77	$34.77	$34.77	115
2022-12-27	$35.00	$35.00	$35.00	$35.00	$35.00	610
2022-12-23	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-22	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-21	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-20	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-19	$31.61	$31.61	$31.61	$31.61	$31.61	1
2022-12-16	$31.61	$31.61	$31.61	$31.61	$31.61	33
2022-12-15	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-14	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-13	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-12	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-09	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-08	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-07	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-06	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-05	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-02	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-12-01	$31.61	$31.61	$31.61	$31.61	$31.61	25
2022-11-30	$31.61	$31.61	$31.61	$31.61	$31.61	100
2022-11-29	$34.00	$35.75	$34.00	$35.75	$35.75	5,362
2022-11-28	$36.50	$36.50	$36.50	$36.50	$36.50	0
2022-11-25	$36.50	$36.50	$36.50	$36.50	$36.50	3
2022-11-23	$36.50	$36.50	$36.50	$36.50	$36.50	5
2022-11-22	$36.50	$36.50	$36.50	$36.50	$36.50	0
2022-11-21	$36.50	$36.50	$36.50	$36.50	$36.50	15
2022-11-18	$36.50	$36.50	$36.50	$36.50	$36.50	0
2022-11-17	$36.50	$36.50	$36.50	$36.50	$36.50	0
2022-11-16	$36.50	$36.50	$36.50	$36.50	$36.50	0
2022-11-15	$36.50	$36.50	$36.50	$36.50	$36.50	5
2022-11-14	$36.50	$36.50	$36.50	$36.50	$36.50	0
2022-11-11	$36.50	$36.50	$36.50	$36.50	$36.50	100
2022-11-10	$37.87	$37.87	$37.87	$37.87	$37.87	178
2022-11-09	$37.87	$37.87	$37.87	$37.87	$37.87	0
2022-11-08	$37.87	$37.87	$37.87	$37.87	$37.87	0
2022-11-07	$37.87	$37.87	$37.87	$37.87	$37.87	1,065
2022-11-04	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-11-03	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-11-02	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-11-01	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-31	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-28	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-27	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-26	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-25	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-24	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-21	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-20	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-19	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-18	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-17	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-14	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-13	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-12	$31.61	$31.61	$31.61	$31.61	$31.61	53
2022-10-11	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-10	$31.61	$31.61	$31.61	$31.61	$31.61	1
2022-10-07	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-06	$31.61	$31.61	$31.61	$31.61	$31.61	59
2022-10-05	$31.61	$31.61	$31.61	$31.61	$31.61	417
2022-10-04	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-10-03	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-09-30	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-09-29	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-09-28	$31.61	$31.61	$31.61	$31.61	$31.61	380
2022-09-27	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-26	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-23	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-22	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-21	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-20	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-19	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-16	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-15	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-14	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-13	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-12	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-09	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-09-08	$33.00	$33.00	$33.00	$33.00	$33.00	1,000
2022-09-07	$31.61	$31.61	$31.61	$31.61	$31.61	158
2022-09-06	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-09-02	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-09-01	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-31	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-30	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-29	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-26	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-25	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-24	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-23	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-22	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-19	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-18	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-17	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-16	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-15	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-12	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-11	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-10	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-09	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-08	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-05	$31.61	$31.61	$31.61	$31.61	$31.61	0
2022-08-04	$31.61	$31.61	$31.61	$31.61	$31.61	205
2022-08-03	$37.00	$37.00	$37.00	$37.00	$37.00	0
2022-08-02	$31.61	$37.00	$31.61	$37.00	$37.00	2,783
2022-08-01	$37.50	$37.50	$37.50	$37.50	$37.50	0
2022-07-29	$37.50	$37.50	$37.50	$37.50	$37.50	0
2022-07-28	$37.50	$37.50	$37.50	$37.50	$37.50	0
2022-07-27	$37.50	$37.50	$37.50	$37.50	$37.50	0
2022-07-26	$37.50	$37.50	$37.50	$37.50	$37.50	200
2022-07-25	$35.00	$35.00	$35.00	$35.00	$35.00	0
2022-07-22	$35.00	$35.00	$35.00	$35.00	$35.00	50
2022-07-21	$35.00	$35.00	$35.00	$35.00	$35.00	0
2022-07-20	$35.00	$35.00	$35.00	$35.00	$35.00	215
2022-07-19	$32.00	$32.00	$32.00	$32.00	$32.00	217
2022-07-18	$47.00	$47.00	$47.00	$47.00	$47.00	1
2022-07-15	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-14	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-13	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-12	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-11	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-08	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-07	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-06	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-07-05	$47.00	$47.00	$47.00	$47.00	$47.00	100
2022-07-01	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-30	$45.00	$45.00	$45.00	$45.00	$45.00	50
2022-06-29	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-28	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-27	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-24	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-23	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-22	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-21	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-17	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-16	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-15	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-14	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-13	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-10	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-09	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-06-08	$45.00	$45.00	$45.00	$45.00	$45.00	6
2022-06-07	$45.00	$45.00	$45.00	$45.00	$45.00	134
2022-06-06	$44.00	$44.00	$44.00	$44.00	$44.00	114
2022-06-03	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-06-02	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-06-01	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-05-31	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-05-27	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-05-26	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-05-25	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-05-24	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-05-23	$38.00	$38.00	$38.00	$38.00	$38.00	50
2022-05-20	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-05-19	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-05-18	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-05-17	$38.00	$38.00	$38.00	$38.00	$38.00	1,466
2022-05-16	$38.00	$38.00	$38.00	$38.00	$38.00	100
2022-05-13	$41.00	$41.00	$41.00	$41.00	$41.00	0
2022-05-12	$41.00	$41.00	$41.00	$41.00	$41.00	0
2022-05-11	$41.00	$41.00	$41.00	$41.00	$41.00	0
2022-05-10	$41.00	$41.00	$41.00	$41.00	$41.00	100
2022-05-09	$40.00	$40.00	$40.00	$40.00	$40.00	34
2022-05-06	$31.66	$40.00	$31.66	$40.00	$40.00	1,285
2022-05-05	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-05-04	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-05-03	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-05-02	$40.00	$40.00	$40.00	$40.00	$40.00	1
2022-04-29	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-04-28	$40.00	$40.00	$40.00	$40.00	$40.00	1
2022-04-27	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-04-26	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-04-25	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-04-22	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-04-21	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-04-20	$40.00	$40.00	$40.00	$40.00	$40.00	100
2022-04-19	$40.00	$40.00	$40.00	$40.00	$40.00	631
2022-04-18	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-04-14	$40.00	$40.00	$40.00	$40.00	$40.00	100
2022-04-13	$38.00	$38.00	$38.00	$38.00	$38.00	160
2022-04-12	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-04-11	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-04-08	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-04-07	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-04-06	$34.25	$34.25	$34.25	$34.25	$34.25	30
2022-04-05	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-04-04	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-04-01	$34.25	$34.25	$34.25	$34.25	$34.25	215
2022-03-31	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-03-30	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-03-29	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-03-28	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-03-25	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-03-24	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-03-23	$39.00	$39.00	$39.00	$39.00	$39.00	297
2022-03-22	$38.10	$38.10	$38.10	$38.10	$38.10	0
2022-03-21	$38.10	$38.10	$38.10	$38.10	$38.10	151
2022-03-18	$38.10	$38.10	$38.10	$38.10	$38.10	0
2022-03-17	$38.10	$38.10	$38.10	$38.10	$38.10	0
2022-03-16	$38.10	$38.10	$38.10	$38.10	$38.10	151
2022-03-15	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-03-14	$38.00	$38.00	$38.00	$38.00	$38.00	60
2022-03-11	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-03-10	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-03-09	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-03-08	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-03-07	$38.00	$38.00	$38.00	$38.00	$38.00	110
2022-03-04	$35.00	$35.00	$35.00	$35.00	$35.00	0
2022-03-03	$35.00	$35.00	$35.00	$35.00	$35.00	100
2022-03-02	$33.25	$35.00	$33.25	$35.00	$35.00	634
2022-03-01	$33.25	$33.25	$33.00	$33.25	$33.25	522
2022-02-28	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-25	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-24	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-23	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-22	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-18	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-17	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-16	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-15	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-14	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-11	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-10	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-09	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-08	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-07	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-04	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-03	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-02	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-02-01	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-31	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-28	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-27	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-26	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-25	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-24	$26.50	$26.50	$26.50	$26.50	$26.50	300
2022-01-21	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-20	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-19	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-18	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-14	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-13	$26.50	$26.50	$26.50	$26.50	$26.50	12
2022-01-12	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-11	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-10	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-07	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-01-06	$26.50	$26.50	$26.50	$26.50	$26.50	300
2022-01-05	$26.48	$26.48	$26.48	$26.48	$26.48	3
2022-01-04	$26.48	$26.48	$26.48	$26.48	$26.48	1
2022-01-03	$26.48	$26.48	$26.48	$26.48	$26.48	0
2021-12-31	$26.48	$26.48	$26.48	$26.48	$26.48	0
2021-12-30	$26.48	$26.48	$26.48	$26.48	$26.48	0
2021-12-29	$26.48	$26.48	$26.48	$26.48	$26.48	0
2021-12-28	$26.48	$26.48	$26.48	$26.48	$26.48	100
2021-12-27	$25.00	$25.00	$25.00	$25.00	$25.00	1,135
2021-12-23	$23.00	$23.00	$23.00	$23.00	$23.00	0
2021-12-22	$23.00	$23.00	$23.00	$23.00	$23.00	0
2021-12-21	$23.00	$23.00	$23.00	$23.00	$23.00	0
2021-12-20	$23.00	$23.00	$23.00	$23.00	$23.00	0
2021-12-17	$23.00	$23.00	$23.00	$23.00	$23.00	0
2021-12-16	$23.00	$23.00	$23.00	$23.00	$23.00	0
2021-12-15	$23.00	$23.00	$23.00	$23.00	$23.00	0
2021-12-14	$23.00	$23.00	$23.00	$23.00	$23.00	0
2021-12-13	$23.00	$23.00	$23.00	$23.00	$23.00	145
2021-12-10	$20.04	$20.04	$20.04	$20.04	$20.04	150
2021-12-09	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-12-08	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-12-07	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-12-06	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-12-03	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-12-02	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-12-01	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-11-30	$26.50	$26.50	$26.50	$26.50	$26.50	100
2021-11-29	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-11-26	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-11-24	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-11-23	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-11-22	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-11-19	$26.50	$26.50	$26.50	$26.50	$26.50	7
2021-11-18	$26.50	$26.50	$26.50	$26.50	$26.50	70
2021-11-17	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-11-16	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-11-15	$26.50	$26.50	$26.50	$26.50	$26.50	30
2021-11-12	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-11-11	$26.50	$26.50	$26.50	$26.50	$26.50	10
2021-11-10	$26.50	$26.50	$26.50	$26.50	$26.50	0
2021-11-09	$26.50	$26.50	$26.50	$26.50	$26.50	200
2021-11-08	$28.46	$28.46	$28.46	$28.46	$28.46	8
2021-11-05	$28.46	$28.46	$28.46	$28.46	$28.46	5
2021-11-04	$28.46	$28.46	$28.46	$28.46	$28.46	0
2021-11-03	$28.46	$28.46	$28.46	$28.46	$28.46	3
2021-11-02	$28.46	$28.46	$28.46	$28.46	$28.46	0
2021-11-01	$28.46	$28.46	$28.46	$28.46	$28.46	0
2021-10-29	$28.46	$28.46	$28.46	$28.46	$28.46	9
2021-10-28	$28.46	$28.46	$28.46	$28.46	$28.46	0
2021-10-27	$28.46	$28.46	$28.46	$28.46	$28.46	77
2021-10-26	$28.45	$28.50	$28.45	$28.46	$28.46	2,207
2021-10-25	$28.22	$28.22	$28.22	$28.22	$28.22	1,798
2021-10-22	$24.02	$24.02	$24.02	$24.02	$24.02	0
2021-10-21	$24.02	$24.02	$24.02	$24.02	$24.02	0
2021-10-20	$24.02	$24.02	$24.02	$24.02	$24.02	0
2021-10-19	$24.02	$24.02	$24.02	$24.02	$24.02	0
2021-10-18	$24.02	$24.02	$24.02	$24.02	$24.02	0
2021-10-15	$24.02	$24.02	$24.02	$24.02	$24.02	0
2021-10-14	$24.02	$24.02	$24.02	$24.02	$24.02	100
2021-10-13	$24.06	$24.06	$24.06	$24.06	$24.06	0
2021-10-12	$24.06	$24.06	$24.06	$24.06	$24.06	100
2021-10-11	$24.02	$24.02	$24.02	$24.02	$24.02	1,633
2021-10-08	$27.99	$27.99	$27.99	$27.99	$27.99	0
2021-10-07	$27.99	$27.99	$27.99	$27.99	$27.99	12
2021-10-06	$27.99	$27.99	$27.99	$27.99	$27.99	20
2021-10-05	$27.99	$27.99	$27.99	$27.99	$27.99	0
2021-10-04	$28.00	$28.00	$27.99	$27.99	$27.99	1,700
2021-10-01	$26.00	$26.00	$26.00	$26.00	$26.00	0
2021-09-30	$26.00	$26.00	$26.00	$26.00	$26.00	0
2021-09-29	$26.00	$26.00	$26.00	$26.00	$26.00	0
2021-09-28	$26.00	$26.00	$26.00	$26.00	$26.00	1,636
2021-09-27	$24.00	$24.00	$24.00	$24.00	$24.00	402
2021-09-24	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-23	$23.44	$23.44	$23.44	$23.44	$23.44	5
2021-09-22	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-21	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-20	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-17	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-16	$23.44	$23.44	$23.44	$23.44	$23.44	380
2021-09-15	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-14	$23.44	$23.44	$23.44	$23.44	$23.44	20
2021-09-13	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-10	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-09	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-08	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-07	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-03	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-02	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-09-01	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-08-31	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-08-30	$23.44	$23.44	$23.44	$23.44	$23.44	0
2021-08-27	$23.44	$23.44	$23.44	$23.44	$23.44	1,800
2021-08-26	$23.00	$23.00	$23.00	$23.00	$23.00	0
2021-08-25	$23.00	$23.00	$23.00	$23.00	$23.00	1
2021-08-24	$23.00	$23.00	$23.00	$23.00	$23.00	0
2021-08-23	$23.00	$23.00	$23.00	$23.00	$23.00	8
2021-08-20	$23.00	$23.00	$23.00	$23.00	$23.00	0
2021-08-19	$23.00	$23.00	$23.00	$23.00	$23.00	61
2021-08-18	$23.00	$23.00	$23.00	$23.00	$23.00	199
2021-08-17	$25.10	$25.10	$25.10	$25.10	$25.10	0
2021-08-16	$25.10	$25.10	$25.10	$25.10	$25.10	0
2021-08-13	$25.10	$25.10	$25.10	$25.10	$25.10	0
2021-08-12	$25.10	$25.10	$25.10	$25.10	$25.10	0
2021-08-11	$25.10	$25.10	$25.10	$25.10	$25.10	1
2021-08-10	$25.10	$25.10	$25.10	$25.10	$25.10	0
2021-08-09	$25.10	$25.10	$25.10	$25.10	$25.10	0
2021-08-06	$25.10	$25.10	$25.10	$25.10	$25.10	0
2021-08-05	$25.10	$25.10	$25.10	$25.10	$25.10	33
2021-08-04	$23.50	$25.10	$23.50	$25.10	$25.10	535
2021-08-03	$25.00	$25.00	$25.00	$25.00	$25.00	0
2021-08-02	$25.00	$25.00	$25.00	$25.00	$25.00	100
2021-07-30	$25.00	$25.00	$25.00	$25.00	$25.00	0
2021-07-29	$24.85	$25.00	$24.85	$25.00	$25.00	442
2021-07-28	$24.00	$24.00	$24.00	$24.00	$24.00	0
2021-07-27	$24.00	$24.00	$24.00	$24.00	$24.00	0
2021-07-26	$24.00	$24.00	$24.00	$24.00	$24.00	2
2021-07-23	$24.00	$24.00	$24.00	$24.00	$24.00	44
2021-07-22	$24.00	$24.00	$24.00	$24.00	$24.00	0
2021-07-21	$24.00	$24.00	$24.00	$24.00	$24.00	0
2021-07-20	$24.00	$24.00	$24.00	$24.00	$24.00	0
2021-07-19	$24.00	$24.00	$24.00	$24.00	$24.00	0
2021-07-16	$24.00	$24.00	$24.00	$24.00	$24.00	0
2021-07-15	$24.00	$24.00	$24.00	$24.00	$24.00	0
2021-07-14	$24.00	$24.00	$24.00	$24.00	$24.00	27
2021-07-13	$24.00	$24.00	$24.00	$24.00	$24.00	0
2021-07-12	$23.75	$24.00	$23.75	$24.00	$24.00	300
2021-07-09	$24.70	$24.70	$24.70	$24.70	$24.70	0
2021-07-08	$24.70	$24.70	$24.70	$24.70	$24.70	2
2021-07-07	$24.70	$24.70	$24.70	$24.70	$24.70	0
2021-07-06	$24.70	$24.70	$24.70	$24.70	$24.70	0
2021-07-02	$24.70	$24.70	$24.70	$24.70	$24.70	100
2021-07-01	$24.50	$24.50	$24.50	$24.50	$24.50	100
2021-06-30	$22.49	$22.49	$22.49	$22.49	$22.49	0
2021-06-29	$22.49	$22.49	$22.49	$22.49	$22.49	0
2021-06-28	$22.49	$22.49	$22.49	$22.49	$22.49	0
2021-06-25	$22.49	$22.49	$22.49	$22.49	$22.49	0
2021-06-24	$22.49	$22.49	$22.49	$22.49	$22.49	120
2021-06-23	$22.49	$22.49	$22.49	$22.49	$22.49	165
2021-06-22	$21.64	$21.64	$21.64	$21.64	$21.64	2,595
2021-06-21	$24.66	$24.66	$24.66	$24.66	$24.66	1
2021-06-18	$24.66	$24.66	$24.66	$24.66	$24.66	0
2021-06-17	$24.66	$24.66	$24.66	$24.66	$24.66	18
2021-06-16	$24.00	$24.66	$24.00	$24.66	$24.66	423
2021-06-15	$22.35	$22.35	$22.35	$22.35	$22.35	155
2021-06-14	$22.35	$22.35	$22.35	$22.35	$22.35	30
2021-06-11	$22.35	$22.35	$22.35	$22.35	$22.35	400
2021-06-10	$24.42	$24.42	$24.42	$24.42	$24.42	0
2021-06-09	$24.42	$24.42	$24.42	$24.42	$24.42	0
2021-06-08	$24.42	$24.42	$24.42	$24.42	$24.42	0
2021-06-07	$24.42	$24.42	$24.42	$24.42	$24.42	35
2021-06-04	$24.42	$24.42	$24.42	$24.42	$24.42	0
2021-06-03	$23.88	$24.42	$23.88	$24.42	$24.42	1,577
2021-06-02	$23.00	$23.00	$23.00	$23.00	$23.00	400
2021-06-01	$23.50	$23.50	$23.50	$23.50	$23.50	54
2021-05-28	$23.50	$23.50	$23.50	$23.50	$23.50	11
2021-05-27	$23.50	$23.50	$23.50	$23.50	$23.50	0
2021-05-26	$22.00	$23.50	$22.00	$23.50	$23.50	803
2021-05-25	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-05-24	$22.00	$22.00	$22.00	$22.00	$22.00	786
2021-05-21	$22.00	$22.00	$21.92	$21.92	$21.92	395
2021-05-20	$22.05	$22.05	$21.88	$21.88	$21.88	500
2021-05-19	$21.94	$21.94	$21.94	$21.94	$21.94	0
2021-05-18	$21.94	$21.94	$21.94	$21.94	$21.94	100
2021-05-17	$22.60	$22.60	$20.56	$20.56	$20.56	250
2021-05-14	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-05-13	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-05-12	$22.00	$22.00	$22.00	$22.00	$22.00	80
2021-05-11	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-05-10	$22.00	$22.00	$22.00	$22.00	$22.00	12
2021-05-07	$22.00	$22.00	$22.00	$22.00	$22.00	4,200
2021-05-06	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-05-05	$22.00	$22.00	$22.00	$22.00	$22.00	142
2021-05-04	$22.01	$22.01	$22.01	$22.01	$22.01	3,491
2021-05-03	$20.07	$20.07	$20.07	$20.07	$20.07	0
2021-04-30	$20.07	$20.07	$20.07	$20.07	$20.07	0
2021-04-29	$20.07	$20.07	$20.07	$20.07	$20.07	0
2021-04-28	$20.07	$20.07	$20.07	$20.07	$20.07	14
2021-04-27	$20.07	$20.07	$20.07	$20.07	$20.07	1,025
2021-04-26	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-04-23	$16.00	$16.00	$16.00	$16.00	$16.00	68
2021-04-22	$16.00	$16.00	$16.00	$16.00	$16.00	2
2021-04-21	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-04-20	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-04-19	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-04-16	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-04-15	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-04-14	$16.00	$16.00	$16.00	$16.00	$16.00	2
2021-04-13	$16.00	$16.00	$16.00	$16.00	$16.00	1
2021-04-12	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-04-09	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-04-08	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-04-07	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-04-06	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-04-05	$16.00	$16.00	$16.00	$16.00	$16.00	3
2021-04-01	$16.00	$16.00	$16.00	$16.00	$16.00	1
2021-03-31	$16.00	$16.00	$16.00	$16.00	$16.00	10
2021-03-30	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-03-29	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-03-26	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-03-25	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-03-24	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-03-23	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-03-22	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-03-19	$16.00	$16.00	$16.00	$16.00	$16.00	1
2021-03-18	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-03-17	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-03-16	$16.00	$16.00	$16.00	$16.00	$16.00	6
2021-03-15	$16.00	$16.00	$16.00	$16.00	$16.00	58
2021-03-12	$16.00	$16.00	$16.00	$16.00	$16.00	330
2021-03-11	$19.00	$19.00	$19.00	$19.00	$19.00	544
2021-03-10	$18.25	$18.25	$18.25	$18.25	$18.25	0
2021-03-09	$18.25	$18.25	$18.25	$18.25	$18.25	0
2021-03-08	$18.25	$18.25	$18.25	$18.25	$18.25	3
2021-03-05	$18.25	$18.25	$18.25	$18.25	$18.25	0
2021-03-04	$18.25	$18.25	$18.25	$18.25	$18.25	0
2021-03-03	$18.25	$18.25	$18.25	$18.25	$18.25	0
2021-03-02	$17.00	$18.25	$17.00	$18.25	$18.25	1,300
2021-03-01	$16.10	$16.10	$16.10	$16.10	$16.10	315
2021-02-26	$16.05	$16.05	$16.05	$16.05	$16.05	0
2021-02-25	$16.05	$16.05	$16.05	$16.05	$16.05	0
2021-02-24	$15.99	$15.99	$15.99	$15.99	$15.99	30
2021-02-23	$15.99	$15.99	$15.99	$15.99	$15.99	0
2021-02-22	$15.99	$15.99	$15.99	$15.99	$15.99	15
2021-02-19	$15.99	$15.99	$15.99	$15.99	$15.99	0
2021-02-18	$15.99	$15.99	$15.99	$15.99	$15.99	0
2021-02-17	$15.99	$15.99	$15.99	$15.99	$15.99	0
2021-02-16	$15.99	$15.99	$15.99	$15.99	$15.99	15
2021-02-12	$15.99	$15.99	$15.99	$15.99	$15.99	0
2021-02-11	$15.99	$15.99	$15.99	$15.99	$15.99	20
2021-02-10	$15.99	$15.99	$15.99	$15.99	$15.99	7,960
2021-02-09	$15.99	$15.99	$15.99	$15.99	$15.99	0
2021-02-08	$15.99	$15.99	$15.99	$15.99	$15.99	0
2021-02-05	$15.99	$15.99	$15.99	$15.99	$15.99	0
2021-02-04	$15.99	$15.99	$15.99	$15.99	$15.99	0
2021-02-03	$15.95	$15.99	$15.95	$15.99	$15.99	7,960
2021-02-02	$15.95	$15.95	$15.95	$15.95	$15.95	0
2021-02-01	$15.95	$15.95	$15.95	$15.95	$15.95	0
2021-01-29	$15.95	$15.95	$15.95	$15.95	$15.95	1
2021-01-28	$17.50	$17.50	$15.95	$15.95	$15.95	1,825
2021-01-27	$18.46	$18.46	$18.46	$18.46	$18.46	0
2021-01-26	$18.46	$18.46	$18.46	$18.46	$18.46	2
2021-01-25	$18.46	$18.46	$18.46	$18.46	$18.46	0
2021-01-22	$18.46	$18.46	$18.46	$18.46	$18.46	0
2021-01-21	$19.80	$20.00	$17.55	$18.46	$18.46	13,202
2021-01-20	$18.00	$18.00	$18.00	$18.00	$18.00	113
2021-01-19	$17.25	$17.25	$17.25	$17.25	$17.25	0
2021-01-15	$17.25	$17.25	$17.25	$17.25	$17.25	0
2021-01-14	$17.25	$17.25	$17.25	$17.25	$17.25	0
2021-01-13	$17.25	$17.25	$17.25	$17.25	$17.25	0
2021-01-12	$17.25	$17.25	$17.25	$17.25	$17.25	100
2021-01-11	$17.25	$17.25	$17.25	$17.25	$17.25	0
2021-01-08	$17.25	$17.25	$17.25	$17.25	$17.25	100
2021-01-07	$17.25	$17.25	$17.25	$17.25	$17.25	0
2021-01-06	$17.25	$17.25	$17.25	$17.25	$17.25	0
2021-01-05	$17.25	$17.25	$17.25	$17.25	$17.25	7
2021-01-04	$17.00	$17.25	$17.00	$17.25	$17.25	702
2020-12-31	$16.77	$16.77	$16.75	$16.75	$16.75	968
2020-12-30	$16.24	$16.40	$15.95	$15.95	$15.95	3,610
2020-12-29	$16.55	$16.55	$16.55	$16.55	$16.55	0
2020-12-28	$16.55	$16.55	$16.55	$16.55	$16.55	0
2020-12-24	$16.55	$16.55	$16.55	$16.55	$16.55	0
2020-12-23	$16.55	$16.55	$16.55	$16.55	$16.55	0
2020-12-22	$16.55	$16.55	$16.55	$16.55	$16.55	0
2020-12-21	$16.55	$16.55	$16.55	$16.55	$16.55	210
2020-12-18	$16.05	$16.60	$16.05	$16.50	$16.50	19,917
2020-12-17	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-12-16	$15.45	$15.45	$15.45	$15.45	$15.45	40
2020-12-15	$15.45	$15.45	$15.45	$15.45	$15.45	10
2020-12-14	$15.45	$15.45	$15.45	$15.45	$15.45	5
2020-12-11	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-12-10	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-12-09	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-12-08	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-12-07	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-12-04	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-12-03	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-12-02	$15.45	$15.45	$15.45	$15.45	$15.45	21
2020-12-01	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-11-30	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-11-27	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-11-25	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-11-24	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-11-23	$15.45	$15.45	$15.45	$15.45	$15.45	6,796
2020-11-20	$14.00	$14.00	$14.00	$14.00	$14.00	15
2020-11-19	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-11-18	$14.00	$14.00	$14.00	$14.00	$14.00	772
2020-11-17	$20.00	$20.00	$20.00	$20.00	$20.00	10
2020-11-16	$20.00	$20.00	$20.00	$20.00	$20.00	378
2020-11-13	$14.00	$14.00	$14.00	$14.00	$14.00	100
2020-11-12	$20.00	$20.00	$20.00	$20.00	$20.00	0
2020-11-11	$20.00	$20.00	$20.00	$20.00	$20.00	0
2020-11-10	$20.00	$20.00	$20.00	$20.00	$20.00	0
2020-11-09	$20.00	$20.00	$20.00	$20.00	$20.00	0
2020-11-06	$20.00	$20.00	$20.00	$20.00	$20.00	0
2020-11-05	$20.00	$20.00	$20.00	$20.00	$20.00	510
2020-11-04	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-11-03	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-11-02	$14.00	$14.00	$14.00	$14.00	$14.00	96
2020-10-30	$14.00	$14.00	$14.00	$14.00	$14.00	40
2020-10-29	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-10-28	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-10-27	$14.00	$14.00	$14.00	$14.00	$14.00	35
2020-10-26	$14.00	$14.00	$14.00	$14.00	$14.00	24
2020-10-23	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-10-22	$14.00	$14.00	$14.00	$14.00	$14.00	38
2020-10-21	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-10-20	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-10-19	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-10-16	$14.00	$14.00	$14.00	$14.00	$14.00	70
2020-10-15	$14.00	$14.00	$14.00	$14.00	$14.00	76
2020-10-14	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-10-13	$14.00	$14.00	$14.00	$14.00	$14.00	30
2020-10-12	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-10-09	$14.00	$14.00	$14.00	$14.00	$14.00	353
2020-10-08	$14.00	$14.00	$14.00	$14.00	$14.00	76
2020-10-07	$14.00	$14.00	$14.00	$14.00	$14.00	188
2020-10-06	$16.00	$16.00	$16.00	$16.00	$16.00	187
2020-10-05	$14.86	$14.86	$14.86	$14.86	$14.86	0
2020-10-02	$14.86	$14.86	$14.86	$14.86	$14.86	0
2020-10-01	$14.86	$14.86	$14.86	$14.86	$14.86	2
2020-09-30	$14.86	$14.86	$14.86	$14.86	$14.86	0
2020-09-29	$14.86	$14.86	$14.86	$14.86	$14.86	6
2020-09-28	$14.86	$14.86	$14.86	$14.86	$14.86	0
2020-09-25	$14.86	$14.86	$14.86	$14.86	$14.86	0
2020-09-24	$14.86	$14.86	$14.86	$14.86	$14.86	0
2020-09-23	$14.86	$14.86	$14.86	$14.86	$14.86	24,000
2020-09-22	$14.50	$14.50	$14.50	$14.50	$14.50	34
2020-09-21	$14.00	$14.50	$14.00	$14.50	$14.50	1,135
2020-09-18	$14.00	$14.00	$14.00	$14.00	$14.00	90
2020-09-17	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-09-16	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-09-15	$14.00	$14.00	$14.00	$14.00	$14.00	1
2020-09-14	$14.00	$14.00	$14.00	$14.00	$14.00	212
2020-09-11	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-09-10	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-09-09	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-09-08	$14.00	$14.00	$14.00	$14.00	$14.00	1
2020-09-04	$14.00	$14.00	$14.00	$14.00	$14.00	43
2020-09-03	$14.00	$14.00	$14.00	$14.00	$14.00	1
2020-09-02	$14.00	$14.00	$14.00	$14.00	$14.00	106
2020-09-01	$16.97	$16.97	$16.97	$16.97	$16.97	0
2020-08-31	$16.97	$16.97	$16.97	$16.97	$16.97	411
2020-08-28	$16.59	$16.59	$15.94	$15.94	$15.94	1,234
2020-08-27	$15.47	$15.47	$15.47	$15.47	$15.47	6
2020-08-26	$15.47	$15.47	$15.47	$15.47	$15.47	9
2020-08-25	$15.47	$15.47	$15.47	$15.47	$15.47	7
2020-08-24	$15.47	$15.47	$15.47	$15.47	$15.47	63
2020-08-21	$15.82	$15.84	$15.47	$15.47	$15.47	526
2020-08-20	$16.74	$16.74	$16.74	$16.74	$16.74	0
2020-08-19	$16.74	$16.74	$16.74	$16.74	$16.74	445
2020-08-18	$16.65	$16.65	$16.65	$16.65	$16.65	57
2020-08-17	$16.65	$16.65	$16.65	$16.65	$16.65	43
2020-08-14	$15.82	$15.82	$15.82	$15.82	$15.82	5
2020-08-13	$15.82	$15.82	$15.82	$15.82	$15.82	1
2020-08-12	$15.82	$15.82	$15.82	$15.82	$15.82	9
2020-08-11	$17.27	$17.27	$15.82	$15.82	$15.82	607
2020-08-10	$14.32	$15.70	$14.32	$15.70	$15.70	500
2020-08-07	$15.30	$15.30	$15.30	$15.30	$15.30	5
2020-08-06	$15.30	$15.30	$15.30	$15.30	$15.30	17
2020-08-05	$15.39	$15.39	$15.30	$15.30	$15.30	300
2020-08-04	$14.89	$14.89	$14.89	$14.89	$14.89	68
2020-08-03	$14.89	$14.89	$14.89	$14.89	$14.89	100
2020-07-31	$14.35	$14.35	$14.35	$14.35	$14.35	1
2020-07-30	$14.35	$14.35	$14.35	$14.35	$14.35	57
2020-07-29	$14.67	$15.35	$14.35	$14.35	$14.35	1,400
2020-07-28	$14.67	$14.67	$14.67	$14.67	$14.67	17
2020-07-27	$14.20	$14.20	$14.20	$14.20	$14.20	200
2020-07-24	$14.25	$14.25	$14.20	$14.20	$14.20	1,040
2020-07-23	$14.25	$14.25	$14.25	$14.25	$14.25	24
2020-07-22	$14.25	$14.25	$14.25	$14.25	$14.25	51
2020-07-21	$14.25	$14.25	$14.25	$14.25	$14.25	154
2020-07-20	$14.41	$14.41	$14.41	$14.41	$14.41	416
2020-07-17	$14.25	$14.25	$14.25	$14.25	$14.25	10
2020-07-16	$14.57	$14.57	$14.25	$14.25	$14.25	2,100
2020-07-15	$13.12	$13.67	$13.12	$13.25	$13.25	1,300
2020-07-14	$15.28	$15.28	$13.75	$13.75	$13.75	1,600
2020-07-13	$14.66	$14.66	$14.66	$14.66	$14.66	0
2020-07-10	$14.66	$14.81	$14.45	$14.66	$14.66	10
2020-07-09	$14.66	$14.66	$14.66	$14.66	$14.66	100
2020-07-08	$14.59	$14.83	$14.00	$14.05	$14.05	9,100
2020-07-07	$14.73	$14.74	$14.49	$14.73	$14.73	30
2020-07-06	$14.73	$14.73	$14.73	$14.73	$14.73	200
2020-07-02	$15.26	$15.30	$15.26	$15.26	$15.26	5,000
2020-07-01	$15.30	$15.30	$15.30	$15.30	$15.30	200
2020-06-30	$14.76	$14.76	$14.76	$14.76	$14.76	30
2020-06-29	$14.45	$14.77	$14.45	$14.76	$14.76	510
2020-06-26	$14.43	$14.43	$14.43	$14.43	$14.43	12,020
2020-06-25	$14.13	$14.13	$14.13	$14.13	$14.13	14
2020-06-24	$14.13	$14.13	$14.13	$14.13	$14.13	9
2020-06-23	$15.07	$15.07	$14.13	$14.13	$14.13	213
2020-06-22	$13.70	$13.70	$13.70	$13.70	$13.70	17
2020-06-19	$13.70	$13.70	$13.70	$13.70	$13.70	2
2020-06-18	$13.70	$13.70	$13.70	$13.70	$13.70	550
2020-06-17	$15.17	$15.17	$15.17	$15.17	$15.17	11
2020-06-16	$15.17	$15.17	$15.17	$15.17	$15.17	45
2020-06-15	$15.17	$15.17	$15.17	$15.17	$15.17	15
2020-06-12	$15.17	$15.17	$15.17	$15.17	$15.17	178
2020-06-11	$15.08	$15.08	$15.08	$15.08	$15.08	3
2020-06-10	$15.08	$15.08	$15.08	$15.08	$15.08	1,504
2020-06-09	$15.23	$15.23	$15.23	$15.23	$15.23	46
2020-06-08	$15.24	$15.35	$15.23	$15.23	$15.23	1,694
2020-06-05	$12.84	$15.00	$12.84	$15.00	$15.00	887
2020-06-04	$13.14	$13.14	$12.84	$12.84	$12.84	806
2020-06-03	$11.95	$11.95	$11.95	$11.95	$11.95	55
2020-06-02	$11.95	$11.95	$11.95	$11.95	$11.95	27
2020-06-01	$11.95	$11.95	$11.95	$11.95	$11.95	0
2020-05-29	$11.95	$11.95	$11.95	$11.95	$11.95	75
2020-05-28	$11.52	$11.95	$11.52	$11.95	$11.95	1,165
2020-05-27	$13.00	$13.00	$13.00	$13.00	$13.00	55
2020-05-26	$13.00	$13.00	$13.00	$13.00	$13.00	12
2020-05-22	$13.00	$13.00	$13.00	$13.00	$13.00	88
2020-05-21	$13.00	$13.00	$13.00	$13.00	$13.00	11
2020-05-20	$13.50	$13.50	$12.94	$13.00	$13.00	1,672
2020-05-19	$13.87	$13.87	$13.87	$13.87	$13.87	134
2020-05-18	$12.50	$13.50	$12.50	$13.00	$13.00	1,213
2020-05-15	$11.31	$11.31	$11.31	$11.31	$11.31	0
2020-05-14	$11.31	$11.31	$11.31	$11.31	$11.31	1,015
2020-05-13	$12.96	$13.10	$12.96	$13.10	$13.10	2,010
2020-05-12	$12.00	$12.00	$12.00	$12.00	$12.00	114
2020-05-11	$12.71	$12.71	$12.71	$12.71	$12.71	2
2020-05-08	$12.71	$12.71	$12.71	$12.71	$12.71	81
2020-05-07	$11.53	$12.71	$11.53	$12.71	$12.71	1,393
2020-05-06	$10.67	$11.53	$10.30	$11.04	$11.04	1,526
2020-05-05	$12.50	$12.94	$12.50	$12.94	$12.94	731
2020-05-04	$12.09	$12.09	$12.09	$12.09	$12.09	56
2020-05-01	$12.09	$12.09	$12.09	$12.09	$12.09	40
2020-04-30	$12.09	$12.09	$12.09	$12.09	$12.09	94
2020-04-29	$12.09	$12.09	$12.09	$12.09	$12.09	111
2020-04-28	$11.56	$12.09	$11.56	$12.09	$12.09	326
2020-04-27	$10.51	$10.51	$10.51	$10.51	$10.51	569
2020-04-24	$12.19	$12.19	$12.19	$12.19	$12.19	101
2020-04-23	$12.19	$12.19	$12.19	$12.19	$12.19	303
2020-04-22	$12.18	$12.18	$12.18	$12.18	$12.18	3
2020-04-21	$11.60	$12.19	$11.60	$12.18	$12.18	8,501
2020-04-20	$11.50	$12.03	$11.50	$12.03	$12.03	294
2020-04-17	$12.55	$12.55	$11.98	$11.98	$11.98	702
2020-04-16	$13.25	$13.25	$12.50	$12.50	$12.50	270
2020-04-15	$12.64	$12.64	$12.64	$12.64	$12.64	100
2020-04-14	$12.44	$12.78	$11.74	$12.04	$12.04	13,668
2020-04-13	$12.41	$12.41	$12.41	$12.41	$12.41	11
2020-04-09	$12.41	$12.41	$12.41	$12.41	$12.41	572
2020-04-08	$11.29	$11.29	$11.29	$11.29	$11.29	282
2020-04-07	$11.32	$11.32	$11.32	$11.32	$11.32	94
2020-04-06	$11.32	$11.32	$11.32	$11.32	$11.32	0
2020-04-03	$11.41	$11.41	$11.31	$11.32	$11.32	5,631
2020-04-02	$11.00	$11.00	$11.00	$11.00	$11.00	0
2020-04-01	$11.00	$11.00	$11.00	$11.00	$11.00	0
2020-03-31	$11.00	$11.00	$11.00	$11.00	$11.00	15
2020-03-30	$11.00	$11.00	$11.00	$11.00	$11.00	0
2020-03-27	$11.00	$11.00	$11.00	$11.00	$11.00	82
2020-03-26	$11.00	$11.00	$11.00	$11.00	$11.00	91
2020-03-25	$11.00	$11.00	$11.00	$11.00	$11.00	0
2020-03-24	$11.00	$11.00	$11.00	$11.00	$11.00	151
2020-03-23	$11.00	$11.00	$11.00	$11.00	$11.00	40
2020-03-20	$11.00	$11.00	$11.00	$11.00	$11.00	178
2020-03-19	$11.43	$11.43	$11.43	$11.43	$11.43	16
2020-03-18	$12.17	$13.38	$11.43	$11.43	$11.43	3,799
2020-03-17	$11.63	$11.63	$11.63	$11.63	$11.63	2
2020-03-16	$11.95	$11.95	$11.50	$11.63	$11.63	5,305
2020-03-13	$13.47	$14.87	$13.47	$14.87	$14.87	4,206
2020-03-12	$13.10	$14.86	$12.76	$14.86	$14.86	622
2020-03-11	$13.33	$13.33	$13.33	$13.33	$13.33	0
2020-03-10	$13.33	$13.33	$13.33	$13.33	$13.33	0
2020-03-09	$15.12	$15.12	$13.33	$13.33	$13.33	1,238
2020-03-06	$20.90	$20.90	$20.90	$20.90	$20.90	53
2020-03-05	$20.90	$20.90	$20.90	$20.90	$20.90	21
2020-03-04	$20.90	$20.90	$20.90	$20.90	$20.90	101
2020-03-03	$17.60	$19.00	$17.60	$19.00	$19.00	797
2020-03-02	$18.00	$18.00	$18.00	$18.00	$18.00	10
2020-02-28	$18.50	$18.50	$16.65	$18.00	$18.00	1,625
2020-02-27	$19.26	$19.26	$19.26	$19.26	$19.26	7
2020-02-26	$20.28	$20.28	$19.32	$19.32	$19.32	139
2020-02-25	$20.59	$20.59	$20.59	$20.59	$20.59	23
2020-02-24	$20.57	$20.59	$20.57	$20.59	$20.59	456
2020-02-21	$21.47	$21.47	$21.45	$21.45	$21.45	506
2020-02-20	$21.70	$21.70	$21.70	$21.70	$21.70	0
2020-02-19	$21.50	$21.73	$21.50	$21.73	$21.73	571
2020-02-18	$21.21	$21.39	$21.21	$21.39	$21.39	106
2020-02-14	$21.42	$21.42	$21.22	$21.22	$21.22	249
2020-02-13	$21.05	$21.10	$21.05	$21.10	$21.10	353
2020-02-12	$20.55	$20.55	$20.55	$20.55	$20.55	4
2020-02-11	$20.54	$20.55	$20.54	$20.55	$20.55	304
2020-02-10	$22.40	$22.40	$20.40	$20.43	$20.43	700
2020-02-07	$18.72	$18.72	$18.72	$18.72	$18.72	1,001
2020-02-06	$20.81	$20.81	$20.81	$20.81	$20.81	252
2020-02-05	$20.83	$20.83	$20.83	$20.83	$20.83	9
2020-02-04	$20.39	$20.39	$20.39	$20.39	$20.39	1
2020-02-03	$20.00	$20.41	$20.00	$20.41	$20.41	914
2020-01-31	$21.35	$21.35	$21.35	$21.35	$21.35	0
2020-01-30	$21.35	$21.35	$21.35	$21.35	$21.35	56
2020-01-29	$21.61	$21.61	$21.61	$21.61	$21.61	2
2020-01-28	$21.75	$21.75	$21.75	$21.75	$21.75	0
2020-01-27	$21.64	$21.64	$21.64	$21.64	$21.64	49
2020-01-24	$22.19	$22.19	$22.19	$22.19	$22.19	11
2020-01-23	$22.69	$22.69	$22.69	$22.69	$22.69	33
2020-01-22	$23.02	$23.02	$23.02	$23.02	$23.02	82
2020-01-21	$23.63	$23.63	$23.46	$23.47	$23.47	1,911
2020-01-17	$23.62	$23.62	$23.62	$23.62	$23.62	2
2020-01-16	$23.27	$23.50	$23.27	$23.50	$23.50	1,602
2020-01-15	$23.46	$23.46	$23.46	$23.46	$23.46	2
2020-01-14	$23.59	$23.63	$23.57	$23.63	$23.63	512
2020-01-13	$23.45	$23.49	$23.43	$23.49	$23.49	837
2020-01-10	$23.78	$23.78	$23.78	$23.78	$23.78	1
2020-01-09	$23.73	$23.84	$23.68	$23.84	$23.84	520
2020-01-08	$24.25	$24.25	$23.64	$24.03	$24.03	9,177
2020-01-07	$24.64	$24.64	$24.64	$24.64	$24.64	90
2020-01-06	$25.00	$25.00	$24.67	$24.67	$24.67	1,002
2020-01-03	$26.25	$26.25	$24.62	$25.28	$25.28	1,793
2020-01-02	$26.25	$26.25	$24.16	$25.04	$25.04	1,450
2019-12-31	$24.97	$25.03	$24.97	$25.03	$25.03	391
2019-12-30	$24.25	$24.25	$24.19	$24.19	$24.19	1,290
2019-12-27	$24.45	$24.45	$24.38	$24.38	$24.38	221
2019-12-26	$25.74	$25.85	$23.00	$24.29	$24.29	1,216
2019-12-24	$21.45	$21.45	$21.45	$21.45	$21.45	193
2019-12-23	$26.00	$26.00	$26.00	$26.00	$26.00	138
2019-12-20	$26.25	$26.25	$26.25	$26.25	$26.25	356
2019-12-19	$23.93	$23.93	$23.93	$23.93	$23.93	81
2019-12-18	$23.93	$23.93	$23.93	$23.93	$23.93	50
2019-12-17	$23.93	$23.93	$23.93	$23.93	$23.93	3
2019-12-16	$23.77	$23.77	$23.77	$23.77	$23.77	2
2019-12-13	$23.36	$23.36	$23.36	$23.36	$23.36	1
2019-12-12	$23.36	$23.36	$23.36	$23.36	$23.36	0
2019-12-11	$23.07	$23.07	$23.07	$23.07	$23.07	1
2019-12-10	$23.21	$23.21	$23.21	$23.21	$23.21	1
2019-12-09	$23.04	$23.04	$23.04	$23.04	$23.04	3
2019-12-06	$23.08	$23.08	$23.08	$23.08	$23.08	17
2019-12-05	$22.89	$22.89	$22.87	$22.87	$22.87	194
2019-12-04	$22.29	$22.29	$22.29	$22.29	$22.29	2
2019-12-03	$22.29	$22.29	$22.29	$22.29	$22.29	1
2019-12-02	$22.17	$22.17	$22.17	$22.17	$22.17	18
2019-11-29	$22.19	$22.19	$22.19	$22.19	$22.19	2
2019-11-27	$22.86	$22.95	$22.86	$22.95	$22.95	100
2019-11-26	$23.06	$23.06	$23.06	$23.06	$23.06	4
2019-11-25	$22.87	$22.87	$22.87	$22.87	$22.87	1
2019-11-22	$22.81	$22.81	$22.81	$22.81	$22.81	326
2019-11-21	$22.93	$22.93	$22.93	$22.93	$22.93	11
2019-11-20	$22.56	$22.56	$22.56	$22.56	$22.56	99
2019-11-19	$22.24	$22.24	$22.20	$22.20	$22.20	215
2019-11-18	$22.53	$22.53	$22.53	$22.53	$22.53	116
2019-11-15	$22.83	$22.95	$22.83	$22.95	$22.95	1,043
2019-11-14	$22.73	$22.73	$22.73	$22.73	$22.73	99
2019-11-13	$22.82	$22.83	$22.81	$22.83	$22.83	547
2019-11-12	$22.79	$22.79	$22.79	$22.79	$22.79	0
2019-11-11	$22.75	$22.75	$22.75	$22.75	$22.75	0
2019-11-08	$22.98	$22.98	$22.98	$22.98	$22.98	0
2019-11-07	$22.88	$22.88	$22.88	$22.88	$22.88	35
2019-11-06	$22.82	$22.82	$22.82	$22.82	$22.82	3
2019-11-05	$22.97	$23.17	$22.97	$23.17	$23.17	104
2019-11-04	$23.11	$23.11	$22.97	$22.97	$22.97	100
2019-11-01	$22.72	$22.82	$22.72	$22.82	$22.82	116
2019-10-31	$22.14	$22.14	$22.14	$22.14	$22.14	0
2019-10-30	$22.39	$22.39	$22.39	$22.39	$22.39	22
2019-10-29	$22.60	$22.60	$22.60	$22.60	$22.60	0
2019-10-28	$22.56	$22.56	$22.56	$22.56	$22.56	0
2019-10-25	$22.81	$22.81	$22.81	$22.81	$22.81	9
2019-10-24	$22.68	$22.68	$22.68	$22.68	$22.68	0
2019-10-23	$22.50	$22.56	$22.50	$22.56	$22.56	502
2019-10-22	$22.15	$22.15	$22.15	$22.15	$22.15	0
2019-10-21	$21.82	$22.03	$21.82	$22.03	$22.03	402
2019-10-18	$22.14	$22.14	$22.14	$22.14	$22.14	10
2019-10-17	$22.19	$22.19	$22.19	$22.19	$22.19	0
2019-10-16	$22.02	$22.02	$22.02	$22.02	$22.02	2
2019-10-15	$21.91	$21.91	$21.91	$21.91	$21.91	50,000
2019-10-14	$22.00	$22.00	$22.00	$22.00	$22.00	0
2019-10-11	$22.31	$22.31	$22.31	$22.31	$22.31	10
2019-10-10	$21.76	$21.83	$21.76	$21.83	$21.83	122
2019-10-09	$21.63	$21.63	$21.63	$21.63	$21.63	2
2019-10-08	$21.50	$21.50	$21.50	$21.50	$21.50	0
2019-10-07	$21.58	$21.58	$21.58	$21.58	$21.58	3
2019-10-04	$21.63	$21.63	$21.59	$21.59	$21.59	300
2019-10-03	$21.37	$21.37	$21.37	$21.37	$21.37	5
2019-10-02	$21.39	$21.39	$21.39	$21.39	$21.39	7
2019-10-01	$21.75	$21.75	$21.75	$21.75	$21.75	3
2019-09-30	$21.83	$21.83	$21.83	$21.83	$21.83	40
2019-09-27	$22.80	$22.80	$22.80	$22.80	$22.80	100
2019-09-26	$22.41	$22.41	$22.41	$22.41	$22.41	116
2019-09-25	$22.41	$22.41	$22.40	$22.40	$22.40	135
2019-09-24	$22.50	$22.50	$22.50	$22.50	$22.50	0
2019-09-23	$22.94	$22.94	$22.94	$22.94	$22.94	8,800
2019-09-20	$22.97	$22.99	$22.61	$22.85	$22.85	5,447
2019-09-19	$22.94	$22.94	$22.94	$22.94	$22.94	0
2019-09-18	$22.86	$22.86	$22.75	$22.75	$22.75	800
2019-09-17	$22.91	$22.91	$22.91	$22.91	$22.91	0
2019-09-16	$22.76	$24.00	$22.76	$23.81	$23.81	28,246
2019-09-13	$21.90	$21.90	$21.90	$21.90	$21.90	1
2019-09-12	$21.86	$21.86	$21.86	$21.86	$21.86	2
2019-09-11	$21.95	$21.95	$21.95	$21.95	$21.95	0
2019-09-10	$22.35	$22.35	$22.35	$22.35	$22.35	1
2019-09-09	$22.32	$22.32	$22.32	$22.32	$22.32	21
2019-09-06	$21.92	$21.92	$21.92	$21.92	$21.92	100
2019-09-05	$21.86	$21.86	$21.86	$21.86	$21.86	100
2019-09-04	$21.50	$21.86	$21.47	$21.78	$21.78	1,137
2019-09-03	$20.98	$21.07	$20.98	$20.98	$20.98	700
2019-08-30	$21.13	$21.13	$21.13	$21.13	$21.13	107
2019-08-29	$21.13	$21.13	$21.13	$21.13	$21.13	0
2019-08-28	$21.13	$21.13	$21.13	$21.13	$21.13	2
2019-08-27	$21.20	$21.61	$20.46	$21.13	$21.13	8,663
2019-08-26	$21.05	$21.60	$20.50	$21.60	$21.60	20,732
2019-08-23	$20.95	$21.05	$20.93	$21.05	$21.05	250
2019-08-22	$21.44	$21.44	$21.44	$21.44	$21.44	77
2019-08-21	$21.60	$21.60	$21.60	$21.60	$21.60	0
2019-08-20	$21.36	$21.55	$21.36	$21.55	$21.55	403
2019-08-19	$21.38	$21.48	$21.38	$21.48	$21.48	427
2019-08-15	$21.45	$21.45	$21.45	$21.45	$21.45	3
2019-08-14	$21.10	$21.70	$21.10	$21.45	$21.45	3,241
2019-08-13	$21.25	$21.25	$21.25	$21.25	$21.25	100
2019-08-12	$21.25	$21.25	$21.25	$21.25	$21.25	200
2019-08-09	$21.14	$21.14	$21.14	$21.14	$21.14	0
2019-08-08	$21.14	$21.14	$21.14	$21.14	$21.14	2
2019-08-07	$20.63	$20.94	$20.63	$20.94	$20.94	102
2019-08-06	$21.28	$21.28	$21.28	$21.28	$21.28	6
2019-08-05	$21.57	$21.57	$21.57	$21.57	$21.57	19
2019-08-02	$21.88	$21.88	$21.88	$21.88	$21.88	0
2019-08-01	$21.78	$21.78	$21.78	$21.78	$21.78	0
2019-07-31	$22.83	$22.83	$22.83	$22.83	$22.83	8
2019-07-30	$23.01	$23.01	$23.01	$23.01	$23.01	0
2019-07-29	$22.79	$22.79	$22.79	$22.79	$22.79	0
2019-07-26	$22.60	$22.60	$22.60	$22.60	$22.60	0
2019-07-25	$22.80	$22.87	$22.78	$22.78	$22.78	1,017
2019-07-24	$22.81	$22.81	$22.60	$22.60	$22.60	191
2019-07-23	$22.82	$22.82	$22.82	$22.82	$22.82	0
2019-07-22	$22.61	$22.61	$22.61	$22.61	$22.61	0
2019-07-19	$22.60	$22.69	$22.60	$22.64	$22.64	3,419
2019-07-18	$22.36	$22.46	$22.36	$22.46	$22.46	501
2019-07-17	$22.84	$22.84	$22.84	$22.84	$22.84	102
2019-07-16	$23.07	$23.07	$23.07	$23.07	$23.07	15
2019-07-15	$23.46	$23.46	$23.46	$23.46	$23.46	50,104
2019-07-12	$23.66	$23.66	$23.66	$23.66	$23.66	0
2019-07-11	$23.74	$23.74	$23.74	$23.74	$23.74	0
2019-07-10	$23.66	$23.66	$23.66	$23.66	$23.66	30
2019-07-09	$22.96	$22.96	$22.96	$22.96	$22.96	0
2019-07-08	$22.78	$22.78	$22.78	$22.78	$22.78	0
2019-07-05	$22.90	$22.90	$22.90	$22.90	$22.90	37
2019-07-03	$22.68	$22.68	$22.68	$22.68	$22.68	2
2019-07-02	$22.41	$22.41	$22.41	$22.41	$22.41	2
2019-07-01	$23.07	$23.07	$23.07	$23.07	$23.07	356
2019-06-28	$22.96	$22.96	$22.96	$22.96	$22.96	0
2019-06-27	$23.40	$23.40	$23.40	$23.40	$23.40	50
2019-06-26	$23.42	$23.42	$23.42	$23.42	$23.42	4
2019-06-25	$23.02	$23.02	$23.02	$23.02	$23.02	0
2019-06-24	$22.94	$22.94	$22.94	$22.94	$22.94	0
2019-06-21	$22.79	$22.79	$22.79	$22.79	$22.79	0
2019-06-20	$22.70	$22.79	$22.61	$22.79	$22.79	909
2019-06-19	$22.12	$22.12	$22.12	$22.12	$22.12	72
2019-06-18	$22.11	$22.11	$22.11	$22.11	$22.11	0
2019-06-17	$21.61	$21.61	$21.61	$21.61	$21.61	0
2019-06-14	$21.62	$21.79	$21.62	$21.79	$21.79	905
2019-06-13	$21.70	$21.70	$21.70	$21.70	$21.70	0
2019-06-12	$21.30	$21.30	$21.30	$21.30	$21.30	9
2019-06-11	$21.90	$21.90	$21.90	$21.90	$21.90	0
2019-06-10	$21.80	$21.80	$21.80	$21.80	$21.80	0
2019-06-07	$21.90	$21.90	$21.90	$21.90	$21.90	1
2019-06-06	$21.61	$21.79	$21.60	$21.79	$21.79	1,199
2019-06-05	$21.27	$21.27	$20.38	$21.24	$21.24	4,001
2019-06-04	$21.90	$21.90	$21.90	$21.90	$21.90	0
2019-06-03	$21.60	$21.60	$21.60	$21.60	$21.60	0
2019-05-31	$21.73	$21.80	$21.73	$21.80	$21.80	180
2019-05-30	$22.83	$22.83	$22.83	$22.83	$22.83	0
2019-05-29	$23.42	$23.42	$23.42	$23.42	$23.42	0
2019-05-28	$23.50	$23.50	$23.50	$23.50	$23.50	25,099
2019-05-24	$24.55	$24.55	$24.55	$24.55	$24.55	0
2019-05-23	$24.55	$24.55	$24.55	$24.55	$24.55	0
2019-05-22	$23.80	$23.80	$23.80	$23.80	$23.80	2
2019-05-21	$24.33	$24.33	$24.33	$24.33	$24.33	0
2019-05-20	$24.55	$24.55	$24.55	$24.55	$24.55	0
2019-05-17	$24.29	$24.29	$24.29	$24.29	$24.29	0
2019-05-16	$24.61	$24.61	$24.55	$24.55	$24.55	100
2019-05-15	$24.17	$24.17	$24.17	$24.17	$24.17	12
2019-05-14	$23.92	$23.92	$23.92	$23.92	$23.92	0
2019-05-13	$25.38	$25.38	$24.62	$24.62	$24.62	1,025
2019-05-10	$23.74	$23.74	$23.74	$23.74	$23.74	92
2019-05-09	$23.66	$23.66	$23.66	$23.66	$23.66	54
2019-05-08	$23.82	$23.82	$23.82	$23.82	$23.82	64
2019-05-07	$23.69	$23.69	$23.69	$23.69	$23.69	69
2019-05-06	$24.16	$24.16	$24.16	$24.16	$24.16	140
2019-05-03	$23.90	$23.90	$23.90	$23.90	$23.90	43
2019-05-02	$23.86	$23.86	$23.86	$23.86	$23.86	2
2019-05-01	$24.35	$24.35	$24.35	$24.35	$24.35	3
2019-04-30	$24.36	$24.36	$24.36	$24.36	$24.36	15
2019-04-29	$24.16	$24.28	$24.16	$24.27	$24.27	1,053
2019-04-26	$24.19	$24.19	$24.19	$24.19	$24.19	6
2019-04-25	$24.65	$25.10	$24.63	$24.70	$24.70	7,968
2019-04-24	$24.84	$25.27	$24.82	$24.88	$24.88	649
2019-04-23	$24.80	$24.80	$24.80	$24.80	$24.80	114
2019-04-22	$25.00	$25.29	$24.94	$24.94	$24.94	13,078
2019-04-18	$24.60	$24.60	$22.46	$22.46	$22.46	480
2019-04-17	$24.58	$24.58	$24.58	$24.58	$24.58	0
2019-04-16	$24.63	$24.63	$24.63	$24.63	$24.63	85
2019-04-15	$24.53	$24.53	$24.53	$24.53	$24.53	60
2019-04-12	$24.66	$24.66	$24.66	$24.66	$24.66	0
2019-04-11	$25.09	$25.09	$24.53	$24.53	$24.53	140
2019-04-10	$24.92	$24.93	$24.64	$24.68	$24.68	9,800
2019-04-09	$24.53	$24.53	$24.53	$24.53	$24.53	2
2019-04-08	$24.42	$24.42	$24.42	$24.42	$24.42	47
2019-04-05	$24.49	$24.49	$24.42	$24.42	$24.42	2,002
2019-04-04	$24.13	$24.13	$24.13	$24.13	$24.13	0
2019-04-03	$24.13	$24.13	$24.13	$24.13	$24.13	3
2019-04-02	$24.13	$24.13	$24.13	$24.13	$24.13	0
2019-04-01	$24.31	$24.31	$24.00	$24.00	$24.00	2,197
2019-03-29	$23.66	$23.66	$23.66	$23.66	$23.66	0
2019-03-28	$23.16	$23.61	$23.16	$23.61	$23.61	377
2019-03-27	$23.65	$23.65	$23.65	$23.65	$23.65	0
2019-03-26	$23.94	$23.94	$23.94	$23.94	$23.94	0
2019-03-25	$23.73	$23.73	$23.73	$23.73	$23.73	498
2019-03-22	$23.65	$23.65	$23.65	$23.65	$23.65	0
2019-03-21	$23.93	$23.93	$23.93	$23.93	$23.93	0
2019-03-20	$23.60	$24.05	$23.60	$24.05	$24.05	3,092
2019-03-19	$24.10	$24.10	$23.72	$23.72	$23.72	1,255
2019-03-18	$23.70	$23.70	$23.70	$23.70	$23.70	0
2019-03-15	$23.56	$23.56	$23.56	$23.56	$23.56	0
2019-03-14	$23.54	$23.66	$23.54	$23.55	$23.55	505
2019-03-13	$23.31	$23.65	$23.31	$23.65	$23.65	310
2019-03-12	$23.25	$23.27	$23.25	$23.27	$23.27	774
2019-03-11	$23.06	$23.14	$23.06	$23.14	$23.14	103
2019-03-08	$22.97	$23.05	$22.97	$23.05	$23.05	302
2019-03-07	$23.15	$23.15	$23.15	$23.15	$23.15	0
2019-03-06	$22.97	$23.12	$22.97	$23.12	$23.12	426
2019-03-05	$23.28	$23.28	$22.92	$23.22	$23.22	4,030
2019-03-04	$22.96	$23.24	$22.96	$23.24	$23.24	356
2019-03-01	$23.50	$23.50	$22.66	$22.92	$22.92	639
2019-02-28	$23.41	$23.41	$23.41	$23.41	$23.41	0
2019-02-27	$23.48	$23.48	$23.48	$23.48	$23.48	0
2019-02-26	$23.27	$23.27	$23.27	$23.27	$23.27	2
2019-02-25	$23.50	$23.50	$22.66	$23.12	$23.12	1,097
2019-02-22	$23.80	$23.80	$23.80	$23.80	$23.80	0
2019-02-21	$23.71	$23.71	$23.71	$23.71	$23.71	0
2019-02-20	$23.58	$23.58	$23.54	$23.54	$23.54	588
2019-02-19	$23.24	$23.24	$23.24	$23.24	$23.24	0
2019-02-15	$23.05	$23.05	$23.05	$23.05	$23.05	240
2019-02-14	$22.64	$22.64	$22.64	$22.64	$22.64	50
2019-02-13	$22.64	$22.64	$22.64	$22.64	$22.64	109
2019-02-12	$22.43	$22.43	$22.43	$22.43	$22.43	0
2019-02-11	$22.17	$22.17	$22.17	$22.17	$22.17	0
2019-02-08	$22.31	$22.31	$22.31	$22.31	$22.31	0
2019-02-07	$22.25	$22.25	$22.25	$22.25	$22.25	1
2019-02-06	$22.80	$22.80	$22.56	$22.56	$22.56	100
2019-02-05	$22.53	$22.53	$22.53	$22.53	$22.53	0
2019-02-04	$22.25	$22.66	$21.96	$22.60	$22.60	3,886
2019-02-01	$22.60	$22.69	$22.58	$22.69	$22.69	1,172
2019-01-31	$22.39	$22.39	$22.39	$22.39	$22.39	0
2019-01-30	$22.51	$22.51	$22.51	$22.51	$22.51	0
2019-01-29	$22.12	$22.12	$22.12	$22.12	$22.12	50
2019-01-28	$21.92	$21.92	$21.92	$21.92	$21.92	0
2019-01-25	$21.87	$22.41	$21.87	$22.41	$22.41	204
2019-01-24	$22.16	$22.16	$22.16	$22.16	$22.16	50
2019-01-23	$22.40	$22.40	$22.00	$22.07	$22.07	1,204
2019-01-22	$21.42	$22.66	$18.50	$22.04	$22.04	2,760
2019-01-18	$22.45	$22.67	$22.45	$22.67	$22.67	262
2019-01-17	$22.02	$22.34	$22.02	$22.34	$22.34	758
2019-01-16	$21.92	$22.33	$21.92	$22.33	$22.33	230
2019-01-15	$21.92	$21.92	$21.92	$21.92	$21.92	0
2019-01-14	$21.58	$21.58	$21.58	$21.58	$21.58	15
2019-01-11	$21.99	$21.99	$21.99	$21.99	$21.99	84
2019-01-10	$22.83	$22.92	$22.51	$22.51	$22.51	1,258
2019-01-09	$21.16	$22.44	$21.16	$22.44	$22.44	126,716
2019-01-08	$19.25	$21.00	$18.90	$21.00	$21.00	2,250
2019-01-07	$21.00	$21.00	$21.00	$21.00	$21.00	0
2019-01-04	$21.00	$21.00	$21.00	$21.00	$21.00	700
2019-01-03	$18.05	$20.79	$18.05	$20.79	$20.79	2,519
2019-01-02	$19.58	$19.58	$19.58	$19.58	$19.58	539
2018-12-31	$20.00	$20.00	$18.02	$19.30	$19.30	3,517
2018-12-28	$18.21	$20.48	$18.21	$20.48	$20.48	600
2018-12-27	$18.16	$19.93	$17.96	$19.93	$19.93	2,700
2018-12-26	$17.93	$17.93	$17.93	$17.93	$17.93	2
2018-12-24	$17.82	$18.00	$17.82	$17.93	$17.93	662
2018-12-21	$19.80	$19.80	$19.80	$19.80	$19.80	65
2018-12-20	$18.00	$19.80	$18.00	$19.80	$19.80	3,001
2018-12-19	$22.11	$22.11	$22.11	$22.11	$22.11	1
2018-12-18	$22.11	$22.11	$22.11	$22.11	$22.11	6
2018-12-17	$22.11	$22.11	$22.11	$22.11	$22.11	109
2018-12-14	$22.11	$22.11	$22.11	$22.11	$22.11	0
2018-12-13	$22.00	$22.41	$22.00	$22.11	$22.11	870
2018-12-12	$23.46	$23.46	$21.15	$22.08	$22.08	4,820
2018-12-11	$19.00	$19.00	$19.00	$19.00	$19.00	2
2018-12-10	$19.00	$19.00	$19.00	$19.00	$19.00	154
2018-12-07	$22.67	$22.67	$22.67	$22.67	$22.67	750
2018-12-06	$22.47	$22.67	$22.47	$22.67	$22.67	511
2018-12-04	$22.72	$22.72	$22.60	$22.67	$22.67	9,520
2018-12-03	$23.90	$23.97	$22.47	$22.47	$22.47	3,885
2018-11-30	$22.01	$22.01	$22.01	$22.01	$22.01	0
2018-11-29	$22.01	$22.01	$22.01	$22.01	$22.01	53
2018-11-28	$22.01	$22.01	$22.01	$22.01	$22.01	0
2018-11-27	$22.01	$22.01	$22.01	$22.01	$22.01	100
2018-11-26	$23.83	$23.83	$23.83	$23.83	$23.83	7
2018-11-21	$23.83	$23.83	$23.83	$23.83	$23.83	2
2018-11-20	$23.83	$23.83	$23.83	$23.83	$23.83	1
2018-11-19	$23.09	$23.91	$23.09	$23.83	$23.83	814
2018-11-16	$23.00	$23.92	$23.00	$23.87	$23.87	1,130
2018-11-15	$21.35	$21.35	$21.35	$21.35	$21.35	1
2018-11-14	$21.35	$21.35	$21.35	$21.35	$21.35	0
2018-11-13	$24.23	$24.23	$21.35	$21.35	$21.35	6,263
2018-11-12	$24.46	$24.51	$24.46	$24.51	$24.51	2,365
2018-11-09	$24.51	$24.51	$24.51	$24.51	$24.51	2
2018-11-08	$24.51	$24.51	$24.51	$24.51	$24.51	498
2018-11-07	$25.29	$25.29	$25.29	$25.29	$25.29	0
2018-11-06	$25.04	$25.29	$25.04	$25.29	$25.29	562
2018-11-05	$25.20	$25.20	$25.20	$25.20	$25.20	0
2018-11-02	$25.07	$25.21	$25.07	$25.20	$25.20	606
2018-11-01	$26.31	$26.31	$26.31	$26.31	$26.31	0
2018-10-31	$26.31	$26.31	$26.31	$26.31	$26.31	2
2018-10-30	$26.31	$26.31	$26.31	$26.31	$26.31	20,003
2018-10-29	$26.31	$26.31	$26.31	$26.31	$26.31	3
2018-10-26	$25.08	$26.35	$25.08	$26.31	$26.31	30,742
2018-10-25	$26.10	$26.27	$25.44	$26.27	$26.27	14,620
2018-10-24	$27.60	$27.60	$25.64	$25.64	$25.64	1,302
2018-10-23	$30.61	$30.61	$30.61	$30.61	$30.61	484
2018-10-22	$25.55	$26.01	$25.55	$26.01	$26.01	214
2018-10-19	$25.69	$25.69	$25.69	$25.69	$25.69	0
2018-10-18	$25.69	$25.69	$25.69	$25.69	$25.69	1,400
2018-10-17	$27.46	$27.46	$27.46	$27.46	$27.46	522
2018-10-16	$25.80	$27.28	$25.67	$26.00	$26.00	1,016
2018-10-15	$25.63	$25.63	$25.63	$25.63	$25.63	0
2018-10-12	$25.63	$25.63	$25.63	$25.63	$25.63	300
2018-10-11	$27.75	$28.25	$27.75	$27.75	$27.75	9,270
2018-10-10	$32.20	$34.91	$27.75	$27.78	$27.78	8,005
2018-10-09	$30.97	$30.97	$30.97	$30.97	$30.97	285
2018-10-08	$28.23	$28.23	$28.23	$28.23	$28.23	180
2018-10-05	$32.58	$32.58	$27.75	$28.23	$28.23	5,100
2018-10-04	$29.21	$29.21	$29.21	$29.21	$29.21	1
2018-10-03	$29.21	$29.21	$29.21	$29.21	$29.21	3
2018-10-02	$29.54	$29.54	$29.07	$29.21	$29.21	16,637
2018-10-01	$29.00	$29.00	$29.00	$29.00	$29.00	728
2018-09-28	$27.63	$27.63	$27.63	$27.63	$27.63	0
2018-09-27	$27.51	$27.67	$27.51	$27.63	$27.63	1,568
2018-09-26	$27.15	$27.65	$27.15	$27.65	$27.65	5,162
2018-09-25	$27.60	$27.74	$27.60	$27.74	$27.74	14,443
2018-09-24	$27.33	$27.35	$27.33	$27.35	$27.35	3,700
2018-09-21	$26.88	$26.88	$26.88	$26.88	$26.88	10
2018-09-20	$26.88	$26.88	$26.88	$26.88	$26.88	0
2018-09-19	$26.80	$26.88	$26.80	$26.88	$26.88	201
2018-09-18	$26.60	$26.60	$26.60	$26.60	$26.60	227
2018-09-17	$26.18	$26.18	$26.18	$26.18	$26.18	579
2018-09-14	$26.68	$26.68	$26.68	$26.68	$26.68	82
2018-09-13	$26.68	$26.68	$26.68	$26.68	$26.68	200
2018-09-12	$26.71	$26.71	$26.71	$26.71	$26.71	0
2018-09-11	$26.71	$26.71	$26.71	$26.71	$26.71	600
2018-09-10	$26.00	$26.00	$26.00	$26.00	$26.00	255
2018-09-07	$25.97	$25.97	$25.97	$25.97	$25.97	0
2018-09-06	$25.82	$25.97	$25.82	$25.97	$25.97	1,100
2018-09-05	$26.60	$26.60	$26.60	$26.60	$26.60	210
2018-09-04	$26.55	$26.55	$26.55	$26.55	$26.55	200
2018-08-31	$25.51	$25.51	$25.51	$25.51	$25.51	0
2018-08-30	$25.51	$25.51	$25.51	$25.51	$25.51	2
2018-08-29	$25.51	$25.51	$25.51	$25.51	$25.51	100
2018-08-28	$26.09	$26.09	$26.09	$26.09	$26.09	4
2018-08-27	$26.11	$26.11	$26.09	$26.09	$26.09	400
2018-08-24	$25.40	$25.40	$25.40	$25.40	$25.40	0
2018-08-23	$25.40	$25.40	$25.40	$25.40	$25.40	3
2018-08-22	$25.40	$25.40	$25.40	$25.40	$25.40	200
2018-08-21	$25.50	$25.50	$25.50	$25.50	$25.50	44
2018-08-20	$25.50	$25.50	$25.50	$25.50	$25.50	600
2018-08-17	$24.85	$24.85	$24.85	$24.85	$24.85	0
2018-08-16	$24.85	$24.85	$24.85	$24.85	$24.85	37
2018-08-15	$25.33	$25.33	$24.85	$24.85	$24.85	352
2018-08-14	$25.56	$25.56	$25.56	$25.56	$25.56	0
2018-08-13	$25.40	$25.56	$25.34	$25.56	$25.56	1,100
2018-08-10	$25.92	$25.92	$25.92	$25.92	$25.92	40
2018-08-09	$25.92	$25.92	$25.92	$25.92	$25.92	2
2018-08-08	$25.82	$25.92	$25.82	$25.92	$25.92	233
2018-08-07	$25.58	$25.58	$25.58	$25.58	$25.58	1
2018-08-06	$25.58	$25.58	$25.58	$25.58	$25.58	1
2018-08-03	$25.58	$25.58	$25.58	$25.58	$25.58	2
2018-08-02	$25.58	$25.58	$25.58	$25.58	$25.58	0
2018-08-01	$25.59	$25.60	$25.58	$25.58	$25.58	2,224
2018-07-31	$25.70	$25.70	$25.70	$25.70	$25.70	32
2018-07-30	$25.70	$25.70	$25.70	$25.70	$25.70	4
2018-07-27	$25.70	$25.70	$25.70	$25.70	$25.70	0
2018-07-26	$25.70	$25.70	$25.70	$25.70	$25.70	75
2018-07-25	$25.70	$25.70	$25.70	$25.70	$25.70	0
2018-07-24	$25.70	$25.70	$25.70	$25.70	$25.70	0
2018-07-23	$25.70	$25.70	$25.70	$25.70	$25.70	60
2018-07-20	$25.70	$25.70	$25.70	$25.70	$25.70	111
2018-07-19	$25.59	$25.68	$25.59	$25.64	$25.64	6,745
2018-07-18	$25.48	$25.48	$25.48	$25.48	$25.48	2
2018-07-17	$25.48	$25.48	$25.48	$25.48	$25.48	52
2018-07-16	$25.54	$25.55	$25.48	$25.48	$25.48	477
2018-07-13	$25.99	$26.10	$25.99	$26.10	$26.10	720
2018-07-12	$25.84	$25.84	$25.73	$25.73	$25.73	1,202
2018-07-11	$26.04	$26.04	$25.60	$25.60	$25.60	1,520
2018-07-10	$27.07	$27.07	$27.07	$27.07	$27.07	8
2018-07-09	$27.07	$27.07	$27.07	$27.07	$27.07	200
2018-07-06	$26.94	$26.94	$26.94	$26.94	$26.94	2
2018-07-05	$26.88	$26.94	$26.88	$26.94	$26.94	613
2018-07-03	$26.84	$26.84	$26.84	$26.84	$26.84	5
2018-07-02	$26.84	$26.84	$26.84	$26.84	$26.84	39
2018-06-29	$26.84	$26.84	$26.84	$26.84	$26.84	0
2018-06-28	$26.53	$26.84	$26.53	$26.84	$26.84	1,504
2018-06-27	$27.01	$27.01	$26.72	$26.72	$26.72	400
2018-06-26	$25.73	$25.97	$25.73	$25.97	$25.97	207
2018-06-25	$25.35	$25.35	$25.35	$25.35	$25.35	40
2018-06-22	$25.35	$25.35	$25.35	$25.35	$25.35	0
2018-06-21	$25.35	$25.35	$25.35	$25.35	$25.35	0
2018-06-20	$25.35	$25.35	$25.35	$25.35	$25.35	3
2018-06-19	$25.35	$25.37	$25.31	$25.35	$25.35	1,800
2018-06-18	$25.67	$25.93	$25.67	$25.80	$25.80	502
2018-06-15	$26.32	$26.32	$26.32	$26.32	$26.32	75
2018-06-14	$26.32	$26.32	$26.32	$26.32	$26.32	2
2018-06-13	$26.32	$26.32	$26.32	$26.32	$26.32	5,241
2018-06-12	$26.54	$26.54	$26.54	$26.54	$26.54	100
2018-06-11	$26.36	$26.36	$26.36	$26.36	$26.36	185
2018-06-08	$26.28	$26.28	$26.28	$26.28	$26.28	294
2018-06-07	$26.76	$26.77	$26.57	$26.71	$26.71	2,849
2018-06-06	$26.56	$26.56	$26.19	$26.19	$26.19	2,409
2018-06-05	$26.30	$26.30	$26.30	$26.30	$26.30	3
2018-06-04	$26.53	$26.53	$26.30	$26.30	$26.30	387
2018-06-01	$26.58	$26.92	$26.45	$26.82	$26.82	5,503
2018-05-31	$27.38	$27.38	$26.80	$26.80	$26.80	273
2018-05-30	$26.49	$26.49	$26.49	$26.49	$26.49	77
2018-05-29	$26.59	$26.59	$26.49	$26.49	$26.49	1,254
2018-05-25	$27.17	$27.18	$27.17	$27.17	$27.17	1,235
2018-05-24	$27.82	$27.82	$27.82	$27.82	$27.82	0
2018-05-23	$27.84	$27.84	$27.80	$27.82	$27.82	1,513
2018-05-22	$27.91	$28.00	$27.91	$27.91	$27.91	1,511
2018-05-21	$27.82	$27.82	$27.82	$27.82	$27.82	182
2018-05-18	$27.19	$27.37	$27.19	$27.37	$27.37	970
2018-05-17	$27.30	$27.42	$27.30	$27.36	$27.36	673
2018-05-16	$27.34	$27.34	$27.34	$27.34	$27.34	14
2018-05-15	$27.10	$27.34	$27.10	$27.34	$27.34	494
2018-05-14	$27.15	$27.20	$27.15	$27.20	$27.20	613
2018-05-11	$27.45	$27.45	$27.07	$27.07	$27.07	14,776
2018-05-10	$27.17	$27.38	$27.17	$27.38	$27.38	894
2018-05-09	$27.91	$27.91	$26.95	$27.23	$27.23	1,407
2018-05-08	$27.00	$27.00	$26.60	$26.60	$26.60	1,391
2018-05-07	$26.73	$26.73	$26.73	$26.73	$26.73	0
2018-05-04	$26.70	$26.80	$26.38	$26.73	$26.73	4,909
2018-05-03	$26.25	$26.25	$26.11	$26.13	$26.13	1,515
2018-05-02	$25.83	$26.01	$25.80	$26.01	$26.01	600
2018-05-01	$26.16	$26.16	$26.16	$26.16	$26.16	3
2018-04-30	$26.16	$26.16	$26.16	$26.16	$26.16	46
2018-04-27	$26.16	$26.16	$26.16	$26.16	$26.16	50
2018-04-26	$26.16	$26.16	$26.16	$26.16	$26.16	0
2018-04-25	$26.16	$26.16	$26.16	$26.16	$26.16	0
2018-04-24	$26.16	$26.16	$26.16	$26.16	$26.16	300
2018-04-23	$26.50	$26.50	$26.01	$26.01	$26.01	504
2018-04-20	$26.40	$26.40	$26.40	$26.40	$26.40	30
2018-04-19	$26.40	$26.40	$26.40	$26.40	$26.40	1
2018-04-18	$26.17	$26.40	$26.17	$26.40	$26.40	431
2018-04-17	$25.56	$25.62	$25.56	$25.62	$25.62	242
2018-04-16	$25.90	$25.90	$25.79	$25.79	$25.79	2,922
2018-04-13	$26.01	$26.01	$26.01	$26.01	$26.01	252
2018-04-12	$25.16	$25.16	$25.16	$25.16	$25.16	7
2018-04-11	$25.16	$25.16	$25.16	$25.16	$25.16	0
2018-04-10	$25.16	$25.16	$25.16	$25.16	$25.16	9,800
2018-04-09	$24.28	$24.28	$24.28	$24.28	$24.28	5,009
2018-04-06	$24.28	$24.28	$24.28	$24.28	$24.28	0
2018-04-05	$24.28	$24.28	$24.28	$24.28	$24.28	0
2018-04-04	$24.27	$24.28	$24.27	$24.28	$24.28	696
2018-04-03	$24.77	$24.77	$24.63	$24.73	$24.73	18,273
2018-04-02	$24.83	$24.83	$24.83	$24.83	$24.83	160
2018-03-29	$24.70	$24.70	$24.70	$24.70	$24.70	100
2018-03-28	$24.70	$24.70	$24.70	$24.70	$24.70	35
2018-03-27	$24.68	$24.70	$24.68	$24.70	$24.70	265
2018-03-26	$24.75	$24.75	$24.75	$24.75	$24.75	0
2018-03-23	$24.75	$24.75	$24.75	$24.75	$24.75	1,315
2018-03-22	$24.87	$24.87	$24.87	$24.87	$24.87	201
2018-03-21	$25.04	$25.06	$24.86	$24.86	$24.86	700
2018-03-20	$24.20	$24.20	$24.20	$24.20	$24.20	155
2018-03-19	$24.35	$24.35	$24.34	$24.35	$24.35	1,456
2018-03-16	$24.24	$24.42	$24.23	$24.42	$24.42	900
2018-03-15	$24.00	$24.00	$24.00	$24.00	$24.00	50
2018-03-14	$23.81	$24.00	$23.81	$24.00	$24.00	480
2018-03-13	$24.21	$24.21	$24.21	$24.21	$24.21	0
2018-03-12	$24.21	$24.21	$24.21	$24.21	$24.21	0
2018-03-09	$24.21	$24.21	$24.21	$24.21	$24.21	240
2018-03-08	$24.46	$24.46	$24.04	$24.04	$24.04	1,020
2018-03-07	$24.30	$24.30	$24.30	$24.30	$24.30	1
2018-03-06	$24.30	$24.30	$24.30	$24.30	$24.30	200
2018-03-05	$24.00	$24.00	$24.00	$24.00	$24.00	40
2018-03-02	$24.00	$24.00	$24.00	$24.00	$24.00	150
2018-03-01	$24.00	$24.00	$24.00	$24.00	$24.00	400
2018-02-28	$24.54	$24.54	$24.54	$24.54	$24.54	5
2018-02-27	$24.54	$24.54	$24.54	$24.54	$24.54	0
2018-02-26	$24.54	$24.54	$24.54	$24.54	$24.54	0
2018-02-23	$24.54	$24.54	$24.54	$24.54	$24.54	188
2018-02-22	$24.13	$24.13	$24.13	$24.13	$24.13	250
2018-02-21	$24.54	$24.54	$24.54	$24.54	$24.54	0
2018-02-20	$25.16	$25.16	$24.54	$24.54	$24.54	845
2018-02-16	$23.90	$23.90	$23.90	$23.90	$23.90	1
2018-02-15	$23.83	$23.90	$23.83	$23.90	$23.90	301
2018-02-14	$23.76	$23.76	$23.76	$23.76	$23.76	15,103
2018-02-13	$23.51	$23.60	$23.50	$23.50	$23.50	16,491
2018-02-12	$23.96	$23.96	$23.96	$23.96	$23.96	69
2018-02-09	$23.96	$23.96	$23.96	$23.96	$23.96	0
2018-02-08	$23.96	$23.96	$23.96	$23.96	$23.96	33
2018-02-07	$24.15	$24.48	$23.96	$23.96	$23.96	23,270
2018-02-06	$24.67	$24.86	$24.67	$24.86	$24.86	1,156
2018-02-05	$25.12	$25.12	$25.12	$25.12	$25.12	95
2018-02-02	$25.12	$25.12	$25.12	$25.12	$25.12	0
2018-02-01	$25.02	$25.50	$25.02	$25.12	$25.12	1,625
2018-01-31	$25.17	$25.17	$25.17	$25.17	$25.17	0
2018-01-30	$25.31	$25.31	$25.17	$25.17	$25.17	975
2018-01-29	$25.60	$25.60	$25.50	$25.51	$25.51	16,070
2018-01-26	$25.50	$25.50	$25.50	$25.50	$25.50	970
2018-01-25	$25.30	$25.30	$25.30	$25.30	$25.30	519
2018-01-24	$25.28	$25.31	$25.28	$25.31	$25.31	450
2018-01-23	$24.98	$24.98	$24.98	$24.98	$24.98	0
2018-01-22	$24.96	$24.98	$24.96	$24.98	$24.98	269
2018-01-19	$24.56	$24.56	$24.56	$24.56	$24.56	100
2018-01-18	$24.99	$24.99	$24.99	$24.99	$24.99	200
2018-01-17	$24.51	$24.99	$24.51	$24.99	$24.99	3,350
2018-01-16	$24.77	$24.80	$24.73	$24.75	$24.75	600
2018-01-12	$24.79	$25.06	$24.65	$25.05	$25.05	5,630
2018-01-11	$24.95	$24.95	$24.85	$24.86	$24.86	500
2018-01-10	$24.71	$24.71	$24.71	$24.71	$24.71	0
2018-01-09	$24.71	$24.71	$24.71	$24.71	$24.71	295
2018-01-08	$24.91	$24.91	$24.39	$24.42	$24.42	4,305
2018-01-05	$24.32	$24.38	$24.32	$24.38	$24.38	2,340
2018-01-04	$24.62	$24.66	$24.40	$24.66	$24.66	1,803
2018-01-03	$24.42	$24.42	$24.24	$24.24	$24.24	497
2018-01-02	$24.73	$24.73	$23.99	$24.20	$24.20	3,931
2017-12-29	$23.98	$23.98	$23.98	$23.98	$23.98	641
2017-12-28	$23.81	$23.81	$23.81	$23.81	$23.81	1,005
2017-12-27	$24.13	$24.13	$24.02	$24.02	$24.02	1,619
2017-12-26	$21.48	$24.14	$17.55	$24.02	$24.02	4,775
2017-12-22	$23.12	$23.12	$23.12	$23.12	$23.12	4
2017-12-21	$23.17	$23.17	$23.12	$23.12	$23.12	202
2017-12-20	$22.80	$22.84	$22.80	$22.84	$22.84	1,820
2017-12-19	$22.78	$22.78	$22.78	$22.78	$22.78	1
2017-12-18	$22.81	$22.81	$22.73	$22.78	$22.78	40,311
2017-12-15	$22.72	$22.72	$22.72	$22.72	$22.72	0
2017-12-14	$22.75	$22.75	$22.72	$22.72	$22.72	252
2017-12-13	$22.57	$22.60	$22.39	$22.60	$22.60	3,446
2017-12-12	$22.54	$22.54	$22.54	$22.54	$22.54	201
2017-12-11	$22.75	$22.78	$22.75	$22.75	$22.75	51,063
2017-12-08	$22.75	$22.85	$22.69	$22.69	$22.69	997
2017-12-07	$23.25	$23.25	$23.25	$23.25	$23.25	0
2017-12-06	$23.25	$23.25	$23.25	$23.25	$23.25	19
2017-12-05	$23.25	$23.25	$23.25	$23.25	$23.25	100
2017-12-04	$23.25	$23.25	$23.25	$23.25	$23.25	250
2017-11-30	$23.14	$23.14	$23.14	$23.14	$23.14	239
2017-11-29	$23.16	$23.16	$23.16	$23.16	$23.16	107
2017-11-28	$23.18	$23.25	$23.13	$23.13	$23.13	508
2017-11-27	$23.49	$23.49	$23.49	$23.49	$23.49	0
2017-11-24	$23.49	$23.49	$23.49	$23.49	$23.49	0
2017-11-22	$24.03	$24.75	$23.14	$23.49	$23.49	4,320
2017-11-21	$22.49	$23.23	$22.49	$23.23	$23.23	5,680
2017-11-20	$23.08	$23.08	$23.08	$23.08	$23.08	133
2017-11-17	$22.57	$22.57	$22.57	$22.57	$22.57	400
2017-11-16	$23.18	$23.18	$23.18	$23.18	$23.18	2
2017-11-15	$23.18	$23.18	$23.18	$23.18	$23.18	0
2017-11-14	$23.18	$23.18	$23.18	$23.18	$23.18	61
2017-11-13	$23.15	$23.23	$23.15	$23.18	$23.18	2,106
2017-11-10	$23.37	$23.37	$23.37	$23.37	$23.37	0
2017-11-09	$23.37	$23.37	$23.37	$23.37	$23.37	228
2017-11-08	$23.37	$23.37	$23.37	$23.37	$23.37	0
2017-11-07	$23.37	$23.37	$23.37	$23.37	$23.37	100
2017-11-06	$23.10	$23.10	$23.10	$23.10	$23.10	590
2017-11-03	$22.01	$22.01	$22.01	$22.01	$22.01	0
2017-11-02	$22.01	$22.01	$22.01	$22.01	$22.01	0
2017-11-01	$22.01	$22.01	$22.01	$22.01	$22.01	0
2017-10-31	$22.01	$22.01	$22.01	$22.01	$22.01	0
2017-10-30	$22.01	$22.01	$22.01	$22.01	$22.01	58
2017-10-27	$22.01	$22.01	$22.01	$22.01	$22.01	0
2017-10-26	$22.00	$22.01	$22.00	$22.01	$22.01	500
2017-10-25	$21.80	$21.80	$21.80	$21.80	$21.80	0
2017-10-24	$21.80	$21.80	$21.80	$21.80	$21.80	3
2017-10-23	$21.80	$21.80	$21.80	$21.80	$21.80	30
2017-10-20	$21.80	$21.80	$21.80	$21.80	$21.80	0
2017-10-19	$21.75	$21.80	$21.75	$21.80	$21.80	427
2017-10-18	$21.81	$21.81	$21.81	$21.81	$21.81	0
2017-10-17	$21.81	$21.81	$21.81	$21.81	$21.81	0
2017-10-16	$21.81	$21.81	$21.81	$21.81	$21.81	0
2017-10-13	$21.81	$21.81	$21.81	$21.81	$21.81	50
2017-10-12	$21.81	$21.81	$21.81	$21.81	$21.81	0
2017-10-11	$21.81	$21.81	$21.81	$21.81	$21.81	0
2017-10-10	$21.81	$21.94	$21.81	$21.81	$21.81	402
2017-10-09	$21.35	$21.35	$21.33	$21.34	$21.34	506
2017-10-06	$21.62	$21.62	$21.62	$21.62	$21.62	0
2017-10-05	$21.62	$21.62	$21.62	$21.62	$21.62	1
2017-10-04	$21.62	$21.62	$21.62	$21.62	$21.62	0
2017-10-03	$21.62	$21.62	$21.62	$21.62	$21.62	0
2017-10-02	$21.62	$21.62	$21.62	$21.62	$21.62	202
2017-09-29	$21.72	$21.72	$21.72	$21.72	$21.72	1,900
2017-09-28	$21.53	$21.53	$21.53	$21.53	$21.53	0
2017-09-27	$21.53	$21.53	$21.53	$21.53	$21.53	0
2017-09-26	$21.53	$21.53	$21.53	$21.53	$21.53	2
2017-09-25	$21.53	$21.53	$21.53	$21.53	$21.53	96
2017-09-22	$21.53	$21.53	$21.53	$21.53	$21.53	0
2017-09-21	$21.53	$21.53	$21.53	$21.53	$21.53	109
2017-09-20	$21.71	$21.71	$21.71	$21.71	$21.71	100
2017-09-19	$21.00	$21.55	$21.00	$21.49	$21.49	1,300
2017-09-18	$21.31	$21.31	$21.31	$21.31	$21.31	0
2017-09-15	$21.31	$21.31	$21.31	$21.31	$21.31	17
2017-09-14	$21.31	$21.31	$21.31	$21.31	$21.31	19
2017-09-13	$21.31	$21.31	$21.31	$21.31	$21.31	0
2017-09-12	$21.31	$21.31	$21.31	$21.31	$21.31	0
2017-09-11	$21.31	$21.31	$21.31	$21.31	$21.31	0
2017-09-08	$21.31	$21.31	$21.31	$21.31	$21.31	485
2017-09-07	$21.37	$21.37	$21.37	$21.37	$21.37	500
2017-09-06	$21.52	$21.52	$21.34	$21.34	$21.34	1,110
2017-09-05	$21.01	$21.01	$21.01	$21.01	$21.01	101
2017-09-01	$20.94	$20.94	$20.94	$20.94	$20.94	444
2017-08-31	$20.89	$20.89	$20.89	$20.89	$20.89	400
2017-08-30	$20.27	$20.27	$20.27	$20.27	$20.27	0
2017-08-29	$20.27	$20.27	$20.27	$20.27	$20.27	0
2017-08-28	$20.27	$20.27	$20.27	$20.27	$20.27	0
2017-08-25	$20.27	$20.27	$20.27	$20.27	$20.27	0
2017-08-24	$20.27	$20.27	$20.27	$20.27	$20.27	0
2017-08-23	$20.27	$20.27	$20.27	$20.27	$20.27	0
2017-08-22	$20.27	$20.27	$20.27	$20.27	$20.27	0
2017-08-21	$20.27	$20.27	$20.27	$20.27	$20.27	135
2017-08-18	$20.18	$20.18	$20.18	$20.18	$20.18	0
2017-08-17	$20.18	$20.18	$20.18	$20.18	$20.18	275
2017-08-16	$20.28	$20.28	$20.20	$20.20	$20.20	957
2017-08-15	$21.02	$21.02	$21.02	$21.02	$21.02	0
2017-08-14	$21.02	$21.02	$21.02	$21.02	$21.02	29
2017-08-11	$21.02	$21.02	$21.02	$21.02	$21.02	0
2017-08-10	$21.02	$21.02	$21.02	$21.02	$21.02	2,400
2017-08-09	$20.97	$20.97	$20.97	$20.97	$20.97	0
2017-08-08	$20.84	$20.97	$20.84	$20.97	$20.97	674
2017-08-07	$21.12	$21.12	$21.12	$21.12	$21.12	0
2017-08-04	$21.12	$21.12	$21.12	$21.12	$21.12	0
2017-08-03	$21.02	$21.12	$21.02	$21.12	$21.12	1,050
2017-08-02	$20.91	$20.91	$20.91	$20.91	$20.91	25,000
2017-08-01	$20.96	$20.96	$20.82	$20.91	$20.91	34,252
2017-07-31	$21.00	$21.10	$21.00	$21.10	$21.10	228
2017-07-28	$20.98	$20.98	$20.98	$20.98	$20.98	1
2017-07-27	$20.98	$20.98	$20.98	$20.98	$20.98	0
2017-07-26	$20.98	$20.98	$20.98	$20.98	$20.98	0
2017-07-25	$20.98	$20.98	$20.98	$20.98	$20.98	1
2017-07-24	$20.98	$20.98	$20.98	$20.98	$20.98	0
2017-07-21	$20.98	$20.98	$20.98	$20.98	$20.98	1
2017-07-20	$20.98	$20.98	$20.98	$20.98	$20.98	371
2017-07-19	$20.56	$20.56	$20.56	$20.56	$20.56	326
2017-07-18	$20.53	$20.53	$20.53	$20.53	$20.53	25
2017-07-17	$20.41	$20.54	$20.41	$20.53	$20.53	500
2017-07-14	$20.58	$20.59	$20.58	$20.59	$20.59	1,384
2017-07-13	$20.46	$20.46	$20.46	$20.46	$20.46	0
2017-07-12	$20.39	$20.46	$20.39	$20.46	$20.46	2,070
2017-07-11	$20.26	$20.29	$20.26	$20.29	$20.29	1,982
2017-07-10	$20.28	$20.28	$20.28	$20.28	$20.28	10
2017-07-07	$20.28	$20.28	$20.28	$20.28	$20.28	985
2017-07-06	$20.75	$20.75	$20.75	$20.75	$20.75	0
2017-07-05	$20.75	$20.75	$20.75	$20.75	$20.75	250
2017-07-03	$20.76	$20.76	$20.76	$20.76	$20.76	100
2017-06-30	$20.25	$20.26	$20.25	$20.26	$20.26	394
2017-06-29	$19.59	$19.59	$19.59	$19.59	$19.59	0
2017-06-28	$19.59	$19.59	$19.59	$19.59	$19.59	0
2017-06-27	$19.60	$19.65	$19.59	$19.59	$19.59	1,934
2017-06-26	$19.25	$19.25	$19.25	$19.25	$19.25	0
2017-06-23	$19.25	$19.25	$19.25	$19.25	$19.25	0
2017-06-22	$19.25	$19.25	$19.25	$19.25	$19.25	100
2017-06-21	$19.32	$19.32	$19.32	$19.32	$19.32	90
2017-06-20	$19.58	$19.58	$19.32	$19.32	$19.32	1,900
2017-06-19	$19.76	$19.76	$19.76	$19.76	$19.76	228
2017-06-16	$19.95	$19.95	$19.95	$19.95	$19.95	536
2017-06-15	$19.81	$19.81	$19.81	$19.81	$19.81	0
2017-06-14	$19.81	$19.81	$19.81	$19.81	$19.81	1,000
2017-06-13	$20.48	$20.48	$20.26	$20.28	$20.28	17,869
2017-06-12	$20.29	$20.29	$20.29	$20.29	$20.29	100
2017-06-09	$20.42	$20.42	$20.42	$20.42	$20.42	110
2017-06-08	$20.21	$20.21	$20.21	$20.21	$20.21	0
2017-06-07	$20.23	$20.23	$20.21	$20.21	$20.21	300
2017-06-06	$20.62	$20.62	$20.62	$20.62	$20.62	100
2017-06-05	$20.49	$20.49	$20.49	$20.49	$20.49	212
2017-06-02	$21.03	$21.03	$21.03	$21.03	$21.03	10,066
2017-06-01	$21.07	$21.07	$21.03	$21.03	$21.03	837
2017-05-31	$21.03	$21.03	$21.03	$21.03	$21.03	202
2017-05-30	$21.13	$21.15	$21.12	$21.12	$21.12	11,540
2017-05-26	$21.34	$21.34	$21.34	$21.34	$21.34	270
2017-05-25	$21.80	$21.80	$21.80	$21.80	$21.80	5,000
2017-05-24	$22.24	$22.24	$22.24	$22.24	$22.24	0
2017-05-23	$22.24	$22.24	$22.24	$22.24	$22.24	0
2017-05-22	$22.24	$22.24	$22.24	$22.24	$22.24	100
2017-05-19	$21.77	$21.86	$21.76	$21.86	$21.86	4,050
2017-05-18	$21.28	$21.28	$21.28	$21.28	$21.28	7,100
2017-05-17	$21.28	$21.28	$21.28	$21.28	$21.28	0
2017-05-16	$21.28	$21.28	$21.28	$21.28	$21.28	0
2017-05-15	$21.28	$21.28	$21.28	$21.28	$21.28	1,020
2017-05-12	$20.99	$20.99	$20.99	$20.99	$20.99	0
2017-05-11	$20.95	$20.99	$20.95	$20.99	$20.99	1,339
2017-05-10	$20.51	$20.51	$20.51	$20.51	$20.51	0
2017-05-09	$20.51	$20.51	$20.51	$20.51	$20.51	0
2017-05-08	$20.51	$20.51	$20.51	$20.51	$20.51	670
2017-05-05	$20.96	$20.96	$20.96	$20.96	$20.96	0
2017-05-04	$20.96	$20.96	$20.96	$20.96	$20.96	18
2017-05-03	$20.96	$20.96	$20.96	$20.96	$20.96	202
2017-05-02	$21.28	$21.28	$21.28	$21.28	$21.28	45,470
2017-05-01	$21.26	$21.36	$21.26	$21.32	$21.32	44,519
2017-04-28	$21.25	$21.25	$21.25	$21.25	$21.25	0
2017-04-27	$21.24	$21.25	$21.24	$21.25	$21.25	219
2017-04-26	$21.38	$21.40	$21.35	$21.39	$21.39	1,865
2017-04-25	$21.31	$21.50	$21.31	$21.46	$21.46	2,385
2017-04-24	$21.37	$21.37	$21.29	$21.32	$21.32	2,742
2017-04-21	$22.54	$22.54	$22.54	$22.54	$22.54	0
2017-04-20	$22.54	$22.54	$22.54	$22.54	$22.54	0
2017-04-19	$22.54	$22.54	$22.54	$22.54	$22.54	25,001
2017-04-18	$22.37	$22.54	$22.37	$22.54	$22.54	640
2017-04-17	$22.63	$22.63	$22.63	$22.63	$22.63	0
2017-04-13	$22.63	$22.63	$22.63	$22.63	$22.63	0
2017-04-12	$22.77	$22.77	$22.62	$22.63	$22.63	2,218
2017-04-11	$22.61	$22.61	$22.61	$22.61	$22.61	339
2017-04-10	$21.94	$21.94	$21.94	$21.94	$21.94	0
2017-04-07	$21.94	$21.94	$21.94	$21.94	$21.94	0
2017-04-06	$21.94	$21.94	$21.94	$21.94	$21.94	95
2017-04-05	$21.94	$21.94	$21.94	$21.94	$21.94	0
2017-04-04	$21.94	$21.94	$21.94	$21.94	$21.94	0
2017-04-03	$21.94	$21.94	$21.94	$21.94	$21.94	245
2017-03-31	$21.92	$21.92	$21.92	$21.92	$21.92	705
2017-03-30	$21.23	$21.23	$21.23	$21.23	$21.23	0
2017-03-29	$21.23	$21.23	$21.23	$21.23	$21.23	25
2017-03-28	$21.23	$21.23	$21.23	$21.23	$21.23	0
2017-03-27	$21.22	$21.23	$21.22	$21.23	$21.23	501
2017-03-24	$21.25	$21.25	$21.25	$21.25	$21.25	3,694
2017-03-23	$21.57	$21.57	$21.57	$21.57	$21.57	25
2017-03-22	$21.57	$21.57	$21.57	$21.57	$21.57	0
2017-03-21	$21.57	$21.57	$21.57	$21.57	$21.57	39
2017-03-20	$21.47	$21.57	$21.47	$21.57	$21.57	200
2017-03-17	$21.49	$21.49	$21.49	$21.49	$21.49	0
2017-03-16	$21.52	$21.52	$21.48	$21.49	$21.49	10,932
2017-03-15	$21.47	$21.47	$21.45	$21.46	$21.46	4,196
2017-03-14	$21.44	$21.44	$21.44	$21.44	$21.44	0
2017-03-13	$21.42	$21.44	$21.42	$21.44	$21.44	2,409
2017-03-10	$21.60	$21.60	$21.60	$21.60	$21.60	10
2017-03-09	$21.77	$21.78	$21.60	$21.60	$21.60	10,625
2017-03-08	$22.80	$22.80	$22.80	$22.80	$22.80	6
2017-03-07	$22.80	$22.80	$22.80	$22.80	$22.80	7
2017-03-06	$22.80	$22.80	$22.80	$22.80	$22.80	0
2017-03-03	$22.80	$22.80	$22.80	$22.80	$22.80	2,000
2017-03-02	$22.89	$22.89	$22.75	$22.75	$22.75	2,100
2017-03-01	$23.18	$23.18	$23.08	$23.11	$23.11	2,233
2017-02-28	$22.79	$22.94	$22.79	$22.93	$22.93	1,500
2017-02-27	$22.96	$22.96	$22.94	$22.94	$22.94	210
2017-02-24	$22.98	$22.98	$22.98	$22.98	$22.98	0
2017-02-23	$22.98	$22.98	$22.98	$22.98	$22.98	2,758
2017-02-22	$23.03	$23.03	$22.89	$22.89	$22.89	491
2017-02-21	$23.28	$23.35	$23.01	$23.01	$23.01	60,913
2017-02-17	$23.03	$23.03	$22.99	$23.01	$23.01	23,523
2017-02-16	$23.14	$23.14	$23.08	$23.08	$23.08	1,221
2017-02-15	$23.16	$23.31	$23.16	$23.31	$23.31	1,309
2017-02-14	$23.11	$23.11	$23.11	$23.11	$23.11	11
2017-02-13	$23.13	$23.17	$23.11	$23.11	$23.11	1,070
2017-02-10	$23.17	$23.17	$23.17	$23.17	$23.17	60
2017-02-09	$23.01	$23.23	$23.01	$23.17	$23.17	1,800
2017-02-08	$23.14	$23.14	$23.14	$23.14	$23.14	100
2017-02-07	$23.39	$23.39	$23.39	$23.39	$23.39	50
2017-02-06	$23.39	$23.39	$23.39	$23.39	$23.39	10
2017-02-03	$23.29	$23.39	$23.29	$23.39	$23.39	508
2017-02-02	$23.37	$23.39	$23.34	$23.34	$23.34	514
2017-02-01	$22.86	$22.86	$22.86	$22.86	$22.86	0
2017-01-31	$22.86	$22.86	$22.86	$22.86	$22.86	0
2017-01-30	$23.04	$23.04	$22.79	$22.86	$22.86	308
2017-01-27	$23.15	$23.15	$23.04	$23.04	$23.04	1,296
2017-01-26	$23.36	$23.42	$23.29	$23.30	$23.30	850
2017-01-25	$23.32	$23.32	$23.32	$23.32	$23.32	25
2017-01-24	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-23	$23.32	$23.32	$23.32	$23.32	$23.32	195
2017-01-20	$23.33	$23.33	$23.32	$23.32	$23.32	1,500
2017-01-19	$23.03	$23.03	$23.03	$23.03	$23.03	150
2017-01-18	$23.59	$23.59	$23.59	$23.59	$23.59	1
2017-01-17	$23.71	$23.75	$23.48	$23.59	$23.59	6,295
2017-01-13	$22.94	$22.94	$22.94	$22.94	$22.94	0
2017-01-12	$22.94	$22.94	$22.94	$22.94	$22.94	0
2017-01-11	$22.88	$22.95	$22.88	$22.94	$22.94	4,112
2017-01-10	$22.97	$22.97	$22.97	$22.97	$22.97	20,000
2017-01-09	$22.97	$22.97	$22.97	$22.97	$22.97	10
2017-01-06	$22.97	$22.97	$22.97	$22.97	$22.97	0
2017-01-05	$22.97	$22.97	$22.97	$22.97	$22.97	0
2017-01-04	$22.97	$22.99	$22.97	$22.97	$22.97	1,300
2017-01-03	$23.04	$23.04	$23.04	$23.04	$23.04	761
2016-12-30	$23.33	$23.36	$23.29	$23.31	$23.31	2,709
2016-12-29	$23.27	$23.27	$23.27	$23.27	$23.27	0
2016-12-28	$23.27	$23.27	$23.27	$23.27	$23.27	143
2016-12-27	$23.20	$23.31	$23.20	$23.25	$23.25	7,540
2016-12-23	$22.86	$22.86	$22.86	$22.86	$22.86	0
2016-12-22	$22.96	$22.96	$22.86	$22.86	$22.86	1,226
2016-12-21	$22.88	$22.90	$22.88	$22.90	$22.90	442
2016-12-20	$23.04	$23.04	$22.94	$22.94	$22.94	4,078
2016-12-19	$22.50	$22.80	$22.50	$22.76	$22.76	4,141
2016-12-16	$23.01	$23.02	$22.86	$22.86	$22.86	7,277
2016-12-15	$22.50	$22.71	$22.50	$22.69	$22.69	7,661
2016-12-14	$23.06	$23.13	$22.67	$22.67	$22.67	7,393
2016-12-13	$23.05	$23.21	$23.05	$23.15	$23.15	3,033
2016-12-12	$23.08	$23.16	$22.97	$22.97	$22.97	1,451
2016-12-09	$22.68	$22.68	$22.68	$22.68	$22.68	0
2016-12-08	$22.68	$22.68	$22.68	$22.68	$22.68	125
2016-12-07	$22.44	$22.44	$22.44	$22.44	$22.44	0
2016-12-06	$22.44	$22.44	$22.44	$22.44	$22.44	2
2016-12-05	$22.44	$22.44	$22.44	$22.44	$22.44	60
2016-12-02	$22.44	$22.44	$22.44	$22.44	$22.44	0
2016-12-01	$22.39	$22.44	$22.39	$22.44	$22.44	2,030
2016-11-30	$22.11	$22.17	$22.06	$22.06	$22.06	435
2016-11-29	$21.22	$21.25	$21.22	$21.25	$21.25	460
2016-11-28	$21.71	$21.93	$21.69	$21.69	$21.69	1,236
2016-11-25	$21.95	$21.95	$21.67	$21.67	$21.67	499
2016-11-23	$21.76	$21.82	$21.76	$21.82	$21.82	208
2016-11-22	$21.88	$21.89	$21.77	$21.89	$21.89	937
2016-11-21	$21.66	$21.68	$21.66	$21.67	$21.67	634
2016-11-18	$20.96	$20.99	$20.89	$20.99	$20.99	2,048
2016-11-17	$21.21	$21.21	$20.84	$20.84	$20.84	3,338
2016-11-16	$20.77	$21.03	$20.77	$20.90	$20.90	6,121
2016-11-15	$20.54	$20.54	$20.54	$20.54	$20.54	0
2016-11-14	$20.41	$20.54	$20.35	$20.54	$20.54	7,807
2016-11-11	$20.78	$20.88	$20.61	$20.61	$20.61	16,063
2016-11-10	$21.03	$21.13	$20.96	$20.96	$20.96	4,049
2016-11-09	$21.24	$21.24	$21.24	$21.24	$21.24	50,338
2016-11-08	$21.15	$21.15	$21.14	$21.14	$21.14	446
2016-11-07	$20.86	$20.86	$20.86	$20.86	$20.86	38
2016-11-04	$20.86	$20.86	$20.86	$20.86	$20.86	414
2016-11-03	$21.09	$21.09	$20.96	$20.96	$20.96	1,120
2016-11-02	$21.19	$21.20	$21.00	$21.00	$21.00	30,711
2016-11-01	$21.75	$21.75	$21.29	$21.30	$21.30	10,126
2016-10-31	$22.09	$22.09	$22.09	$22.09	$22.09	50
2016-10-28	$22.09	$22.09	$22.09	$22.09	$22.09	0
2016-10-27	$22.09	$22.09	$22.09	$22.09	$22.09	0
2016-10-26	$22.09	$22.09	$22.09	$22.09	$22.09	100
2016-10-25	$22.29	$22.29	$22.29	$22.29	$22.29	0
2016-10-24	$22.29	$22.29	$22.29	$22.29	$22.29	100
2016-10-21	$22.17	$22.17	$22.17	$22.17	$22.17	150
2016-10-20	$22.22	$22.22	$22.15	$22.15	$22.15	1,639
2016-10-19	$22.12	$22.12	$22.12	$22.12	$22.12	0
2016-10-18	$22.12	$22.12	$22.12	$22.12	$22.12	2
2016-10-17	$22.08	$22.12	$22.08	$22.12	$22.12	800
2016-10-14	$22.23	$22.23	$22.20	$22.20	$22.20	1,600
2016-10-13	$22.01	$22.01	$22.01	$22.01	$22.01	8,847
2016-10-12	$22.31	$22.31	$22.31	$22.31	$22.31	2
2016-10-11	$22.31	$22.31	$22.31	$22.31	$22.31	3,343
2016-10-10	$22.39	$22.39	$22.39	$22.39	$22.39	155
2016-10-07	$22.29	$22.29	$22.29	$22.29	$22.29	0
2016-10-06	$22.29	$22.29	$22.29	$22.29	$22.29	64
2016-10-05	$22.29	$22.29	$22.29	$22.29	$22.29	150
2016-10-04	$21.50	$21.50	$21.50	$21.50	$21.50	0
2016-10-03	$21.50	$21.50	$21.50	$21.50	$21.50	0
2016-09-30	$21.50	$21.50	$21.50	$21.50	$21.50	0
2016-09-29	$21.50	$21.50	$21.49	$21.50	$21.50	1,610
2016-09-28	$20.74	$20.74	$20.74	$20.74	$20.74	10
2016-09-27	$20.74	$20.74	$20.73	$20.74	$20.74	569
2016-09-26	$21.32	$21.32	$21.32	$21.32	$21.32	0
2016-09-23	$21.32	$21.32	$21.32	$21.32	$21.32	0
2016-09-22	$21.29	$21.32	$21.29	$21.32	$21.32	1,086
2016-09-21	$20.69	$20.69	$20.69	$20.69	$20.69	0
2016-09-20	$20.68	$20.70	$20.68	$20.69	$20.69	1,582
2016-09-19	$20.97	$20.97	$20.97	$20.97	$20.97	1,000
2016-09-16	$20.70	$20.70	$20.70	$20.70	$20.70	287
2016-09-15	$20.57	$20.57	$20.57	$20.57	$20.57	0
2016-09-14	$20.57	$20.57	$20.57	$20.57	$20.57	100
2016-09-13	$21.02	$21.02	$21.02	$21.02	$21.02	495
2016-09-12	$20.83	$20.83	$20.83	$20.83	$20.83	126
2016-09-09	$21.69	$21.69	$21.69	$21.69	$21.69	3
2016-09-08	$21.42	$21.70	$21.42	$21.69	$21.69	3,977
2016-09-07	$20.77	$21.00	$20.77	$20.97	$20.97	1,163
2016-09-06	$21.46	$21.46	$21.46	$21.46	$21.46	0
2016-09-02	$21.46	$21.46	$21.46	$21.46	$21.46	0
2016-09-01	$21.46	$21.46	$21.46	$21.46	$21.46	0
2016-08-31	$21.46	$21.46	$21.46	$21.46	$21.46	0
2016-08-30	$21.46	$21.46	$21.46	$21.46	$21.46	0
2016-08-29	$21.46	$21.46	$21.46	$21.46	$21.46	732
2016-08-26	$21.87	$21.87	$21.63	$21.64	$21.64	2,243
2016-08-25	$21.78	$21.79	$21.65	$21.75	$21.75	4,587
2016-08-24	$21.81	$21.90	$21.75	$21.75	$21.75	5,700
2016-08-23	$21.80	$21.80	$21.80	$21.80	$21.80	0
2016-08-22	$21.78	$21.80	$21.77	$21.80	$21.80	450
2016-08-19	$22.11	$22.23	$22.10	$22.23	$22.23	1,460
2016-08-18	$21.06	$21.06	$21.06	$21.06	$21.06	0
2016-08-17	$21.06	$21.06	$21.06	$21.06	$21.06	20,000
2016-08-16	$21.06	$21.06	$21.06	$21.06	$21.06	20
2016-08-15	$21.06	$21.06	$21.06	$21.06	$21.06	0
2016-08-12	$20.94	$21.06	$20.94	$21.06	$21.06	404
2016-08-11	$20.55	$20.72	$20.55	$20.69	$20.69	2,930
2016-08-10	$20.45	$20.45	$20.45	$20.45	$20.45	100
2016-08-09	$20.94	$20.94	$20.63	$20.66	$20.66	2,247
2016-08-08	$20.81	$20.90	$20.81	$20.81	$20.81	1,449
2016-08-05	$20.52	$20.54	$20.52	$20.53	$20.53	2,456
2016-08-04	$20.19	$20.55	$20.19	$20.48	$20.48	601
2016-08-03	$20.31	$20.31	$20.30	$20.31	$20.31	400
2016-08-02	$20.50	$20.50	$19.88	$19.88	$19.88	200
2016-08-01	$20.21	$20.21	$19.89	$19.89	$19.89	3,074
2016-07-29	$20.13	$20.52	$20.12	$20.42	$20.42	2,463
2016-07-28	$20.33	$20.33	$20.33	$20.33	$20.33	100
2016-07-27	$20.41	$20.52	$20.41	$20.51	$20.51	17,738
2016-07-26	$20.74	$20.90	$20.74	$20.90	$20.90	550
2016-07-25	$20.99	$20.99	$20.99	$20.99	$20.99	0
2016-07-22	$20.99	$20.99	$20.99	$20.99	$20.99	100
2016-07-21	$21.13	$21.14	$21.13	$21.13	$21.13	2,084
2016-07-20	$21.47	$21.47	$21.43	$21.46	$21.46	344
2016-07-19	$21.53	$21.55	$21.42	$21.42	$21.42	2,584
2016-07-18	$20.97	$21.52	$20.97	$21.52	$21.52	922
2016-07-15	$22.04	$22.04	$22.04	$22.04	$22.04	730
2016-07-14	$21.84	$21.87	$21.84	$21.87	$21.87	2,354
2016-07-13	$21.83	$21.83	$21.83	$21.83	$21.83	300
2016-07-12	$22.30	$22.30	$22.27	$22.27	$22.27	3,096
2016-07-11	$21.70	$22.49	$21.70	$22.49	$22.49	80
2016-07-08	$22.49	$22.49	$22.49	$22.49	$22.49	0
2016-07-07	$22.50	$22.50	$22.49	$22.49	$22.49	230
2016-07-06	$22.16	$22.16	$22.16	$22.16	$22.16	0
2016-07-05	$22.42	$22.44	$22.16	$22.16	$22.16	11,206
2016-07-01	$22.88	$22.88	$22.85	$22.85	$22.85	490
2016-06-30	$22.39	$22.39	$22.39	$22.39	$22.39	0
2016-06-29	$22.39	$22.39	$22.39	$22.39	$22.39	0
2016-06-28	$22.40	$22.40	$22.39	$22.39	$22.39	4,500
2016-06-27	$21.91	$22.05	$21.91	$22.03	$22.03	1,250
2016-06-24	$22.40	$22.40	$22.31	$22.36	$22.36	4,080
2016-06-23	$22.89	$23.18	$22.89	$23.18	$23.18	600
2016-06-22	$23.17	$23.17	$22.86	$22.86	$22.86	1,720
2016-06-21	$23.05	$23.05	$23.05	$23.05	$23.05	0
2016-06-20	$23.15	$23.15	$23.05	$23.05	$23.05	15,202
2016-06-17	$22.59	$22.74	$22.59	$22.74	$22.74	938
2016-06-16	$22.24	$22.24	$22.14	$22.14	$22.14	606
2016-06-15	$22.91	$22.91	$22.91	$22.91	$22.91	98
2016-06-14	$23.09	$23.09	$22.82	$22.91	$22.91	832
2016-06-13	$23.21	$23.27	$23.05	$23.05	$23.05	405
2016-06-10	$23.12	$23.19	$23.11	$23.18	$23.18	6,700
2016-06-09	$23.81	$23.81	$23.78	$23.78	$23.78	715
2016-06-08	$23.84	$23.85	$23.84	$23.85	$23.85	300
2016-06-07	$23.16	$23.33	$23.16	$23.29	$23.29	450
2016-06-06	$23.12	$23.23	$22.95	$23.01	$23.01	5,514
2016-06-03	$22.71	$22.71	$22.70	$22.70	$22.70	1,558
2016-06-02	$22.56	$22.56	$22.56	$22.56	$22.56	11,300
2016-06-01	$22.23	$22.56	$22.22	$22.56	$22.56	1,597
2016-05-31	$22.72	$22.78	$22.72	$22.78	$22.78	600
2016-05-27	$22.50	$22.50	$22.48	$22.48	$22.48	353
2016-05-26	$22.64	$22.64	$22.35	$22.55	$22.55	6,444
2016-05-25	$22.02	$22.02	$22.02	$22.02	$22.02	0
2016-05-24	$22.02	$22.02	$22.02	$22.02	$22.02	110
2016-05-23	$22.65	$22.65	$22.00	$22.01	$22.01	581
2016-05-20	$22.64	$22.64	$22.64	$22.64	$22.64	0
2016-05-19	$22.64	$22.64	$22.64	$22.64	$22.64	0
2016-05-18	$22.56	$22.64	$22.56	$22.64	$22.64	1,370
2016-05-17	$22.59	$22.59	$22.59	$22.59	$22.59	260
2016-05-16	$22.24	$22.29	$22.24	$22.29	$22.29	1,748
2016-05-13	$21.17	$21.17	$21.17	$21.17	$21.17	0
2016-05-12	$21.17	$21.17	$21.17	$21.17	$21.17	0
2016-05-11	$21.17	$21.17	$21.17	$21.17	$21.17	97
2016-05-10	$21.16	$21.18	$21.15	$21.17	$21.17	2,298
2016-05-09	$21.35	$21.35	$21.35	$21.35	$21.35	0
2016-05-06	$21.26	$21.35	$21.26	$21.35	$21.35	318
2016-05-05	$21.06	$21.06	$21.05	$21.05	$21.05	400
2016-05-04	$21.35	$21.35	$21.14	$21.15	$21.15	600
2016-05-03	$21.80	$21.80	$21.80	$21.80	$21.80	0
2016-05-02	$21.81	$21.81	$21.80	$21.80	$21.80	2,000
2016-04-29	$22.03	$22.04	$21.92	$21.92	$21.92	3,531
2016-04-28	$21.92	$21.92	$21.87	$21.87	$21.87	1,090
2016-04-27	$21.50	$21.50	$21.37	$21.45	$21.45	20,230
2016-04-26	$21.05	$21.05	$21.05	$21.05	$21.05	60
2016-04-25	$21.05	$21.05	$21.05	$21.05	$21.05	1
2016-04-22	$21.29	$21.45	$21.01	$21.05	$21.05	7,242
2016-04-21	$21.12	$21.30	$21.08	$21.09	$21.09	2,412
2016-04-20	$20.18	$20.18	$20.18	$20.18	$20.18	45
2016-04-19	$20.18	$20.18	$20.18	$20.18	$20.18	50
2016-04-18	$19.79	$20.26	$19.72	$20.18	$20.18	18,319
2016-04-15	$20.14	$20.19	$19.93	$20.19	$20.19	1,416
2016-04-14	$20.60	$20.60	$20.60	$20.60	$20.60	40
2016-04-13	$20.60	$20.60	$20.60	$20.60	$20.60	301
2016-04-12	$20.50	$20.61	$20.49	$20.61	$20.61	965
2016-04-11	$19.85	$20.03	$19.85	$20.03	$20.03	1,324
2016-04-08	$19.84	$19.85	$19.84	$19.85	$19.85	515
2016-04-07	$18.89	$18.89	$18.89	$18.89	$18.89	24
2016-04-06	$18.89	$18.89	$18.89	$18.89	$18.89	42
2016-04-05	$18.89	$18.89	$18.89	$18.89	$18.89	10
2016-04-04	$18.82	$18.89	$18.81	$18.89	$18.89	1,243
2016-04-01	$19.26	$19.28	$19.21	$19.22	$19.22	1,818
2016-03-31	$19.85	$19.93	$19.79	$19.79	$19.79	639
2016-03-30	$19.84	$19.85	$19.84	$19.85	$19.85	639
2016-03-29	$19.87	$19.95	$19.63	$19.89	$19.89	2,468
2016-03-28	$20.01	$20.01	$19.94	$19.94	$19.94	4,799
2016-03-24	$19.91	$20.01	$19.91	$19.94	$19.94	809
2016-03-23	$20.32	$20.32	$20.14	$20.15	$20.15	1,096
2016-03-22	$20.54	$20.54	$20.54	$20.54	$20.54	202
2016-03-21	$20.33	$20.35	$20.33	$20.35	$20.35	4,766
2016-03-18	$20.33	$20.33	$20.31	$20.31	$20.31	67,709
2016-03-17	$20.19	$20.19	$20.19	$20.19	$20.19	5
2016-03-16	$20.00	$20.19	$19.96	$20.19	$20.19	23,546
2016-03-15	$19.89	$19.89	$19.89	$19.89	$19.89	41
2016-03-14	$19.85	$19.89	$19.85	$19.89	$19.89	677
2016-03-11	$20.20	$20.24	$20.17	$20.17	$20.17	2,624
2016-03-10	$20.10	$20.10	$20.10	$20.10	$20.10	0
2016-03-09	$19.88	$20.10	$19.87	$20.10	$20.10	3,120
2016-03-08	$19.84	$19.84	$19.84	$19.84	$19.84	15,193
2016-03-07	$19.99	$20.13	$19.98	$20.11	$20.11	27,090
2016-03-04	$19.44	$19.60	$19.44	$19.60	$19.60	14,943
2016-03-03	$18.93	$19.01	$18.91	$18.99	$18.99	1,474
2016-03-02	$18.87	$18.90	$18.87	$18.90	$18.90	536
2016-03-01	$18.99	$18.99	$18.99	$18.99	$18.99	901
2016-02-29	$18.78	$18.87	$18.78	$18.87	$18.87	1,351
2016-02-26	$18.83	$18.83	$18.43	$18.43	$18.43	3,276
2016-02-25	$18.32	$18.68	$18.32	$18.57	$18.57	1,637
2016-02-24	$18.07	$18.55	$18.07	$18.55	$18.55	4,766
2016-02-23	$18.50	$18.50	$18.19	$18.19	$18.19	10,028
2016-02-22	$18.63	$18.63	$18.51	$18.51	$18.51	1,058
2016-02-19	$18.13	$18.17	$18.13	$18.17	$18.17	387
2016-02-18	$18.61	$18.62	$18.61	$18.62	$18.62	455
2016-02-17	$18.27	$18.69	$18.27	$18.67	$18.67	1,860
2016-02-16	$18.19	$18.27	$17.94	$17.94	$17.94	10,890
2016-02-12	$18.12	$18.15	$18.12	$18.14	$18.14	665
2016-02-11	$17.59	$17.86	$17.38	$17.85	$17.85	5,446
2016-02-10	$17.61	$17.75	$17.48	$17.58	$17.58	23,523
2016-02-09	$17.56	$17.56	$17.44	$17.56	$17.56	26,199
2016-02-08	$18.39	$18.48	$18.31	$18.33	$18.33	2,218
2016-02-05	$18.73	$18.75	$18.50	$18.52	$18.52	1,198
2016-02-04	$18.78	$18.78	$18.78	$18.78	$18.78	95
2016-02-03	$18.28	$18.88	$18.23	$18.78	$18.78	28,363
2016-02-02	$18.21	$18.29	$18.14	$18.15	$18.15	1,646
2016-02-01	$19.07	$19.07	$18.48	$18.61	$18.61	44,488
2016-01-29	$18.88	$19.25	$18.88	$19.25	$19.25	1,760
2016-01-28	$18.87	$18.87	$18.61	$18.79	$18.79	7,801
2016-01-27	$18.11	$18.47	$18.11	$18.39	$18.39	18,582
2016-01-26	$18.01	$18.35	$18.01	$18.03	$18.03	2,153
2016-01-25	$18.07	$18.10	$17.68	$17.68	$17.68	5,417
2016-01-22	$17.83	$18.20	$17.83	$18.20	$18.20	6,920
2016-01-21	$16.90	$17.23	$16.90	$17.18	$17.18	37,995
2016-01-20	$16.75	$16.92	$16.64	$16.92	$16.92	3,487
2016-01-19	$17.19	$17.34	$17.06	$17.11	$17.11	8,055
2016-01-15	$17.16	$17.29	$17.16	$17.26	$17.26	6,675
2016-01-14	$17.76	$17.93	$17.76	$17.88	$17.88	2,588
2016-01-13	$17.68	$17.77	$17.62	$17.77	$17.77	5,292
2016-01-12	$18.22	$18.22	$17.89	$17.92	$17.92	15,769
2016-01-11	$18.66	$18.66	$18.22	$18.22	$18.22	8,553
2016-01-08	$18.85	$19.00	$18.85	$18.89	$18.89	1,900
2016-01-07	$19.11	$19.12	$18.93	$18.95	$18.95	1,983
2016-01-06	$19.20	$19.32	$19.16	$19.16	$19.16	35,363
2016-01-05	$19.83	$19.85	$19.70	$19.70	$19.70	124,945
2016-01-04	$20.23	$20.23	$19.83	$20.05	$20.05	5,751
2015-12-31	$19.87	$20.33	$19.87	$20.08	$20.08	174,924
2015-12-30	$19.87	$20.00	$19.78	$19.94	$19.94	82,255
2015-12-29	$20.24	$20.24	$20.07	$20.18	$20.18	130,749
2015-12-28	$19.88	$19.92	$19.74	$19.74	$19.74	21,989
2015-12-24	$20.21	$20.27	$20.09	$20.09	$20.09	108,283
2015-12-23	$19.74	$20.11	$19.74	$20.11	$20.11	87,904
2015-12-22	$19.68	$19.77	$19.51	$19.54	$19.54	81,192
2015-12-21	$19.68	$19.81	$19.64	$19.64	$19.64	34,465
2015-12-18	$19.99	$20.14	$19.81	$19.92	$19.92	17,993
2015-12-17	$20.10	$20.11	$19.73	$19.73	$19.73	112,364
2015-12-16	$19.98	$19.98	$19.90	$19.93	$19.93	35,418
2015-12-15	$20.27	$20.52	$20.21	$20.21	$20.21	282,195
2015-12-14	$20.26	$20.35	$20.14	$20.14	$20.14	57,432
2015-12-11	$20.50	$20.50	$20.26	$20.31	$20.31	69,103
2015-12-10	$20.72	$20.84	$20.71	$20.71	$20.71	29,901
2015-12-09	$20.97	$21.10	$20.57	$20.70	$20.70	49,096
2015-12-08	$20.66	$20.68	$20.64	$20.68	$20.68	9,102
2015-12-07	$21.05	$21.23	$20.78	$20.86	$20.86	228,172
2015-12-04	$21.64	$21.66	$21.59	$21.61	$21.61	135,991
2015-12-03	$21.62	$21.95	$21.62	$21.76	$21.76	10,589
2015-12-02	$21.75	$21.88	$21.43	$21.43	$21.43	65,803
2015-12-01	$21.80	$21.96	$21.76	$21.90	$21.90	113,724
2015-11-30	$22.08	$22.08	$21.79	$21.79	$21.79	62,349
2015-11-27	$22.03	$22.03	$22.03	$22.03	$22.03	215
2015-11-25	$22.05	$22.62	$22.05	$22.49	$22.49	21,583
2015-11-24	$22.45	$22.53	$22.44	$22.51	$22.51	67,385
2015-11-23	$22.05	$22.29	$22.01	$22.01	$22.01	77,001
2015-11-20	$22.03	$22.21	$21.90	$21.90	$21.90	107,627
2015-11-19	$21.93	$22.04	$21.90	$21.97	$21.97	134,772
2015-11-18	$21.73	$22.00	$21.73	$21.98	$21.98	77,017
2015-11-17	$22.06	$22.07	$21.98	$22.07	$22.07	1,893
2015-11-16	$21.90	$22.20	$21.79	$22.12	$22.12	117,157
2015-11-13	$22.19	$22.29	$22.01	$22.04	$22.04	173,815
2015-11-12	$22.39	$22.59	$22.30	$22.31	$22.31	47,764
2015-11-11	$22.85	$22.94	$22.56	$22.69	$22.69	28,410
2015-11-10	$23.17	$23.21	$22.96	$23.05	$23.05	105,109
2015-11-09	$23.19	$23.37	$22.93	$22.93	$22.93	57,330
2015-11-06	$23.43	$23.44	$23.24	$23.27	$23.27	20,343
2015-11-05	$23.48	$23.73	$23.43	$23.43	$23.43	131,607
2015-11-04	$23.67	$23.74	$23.67	$23.74	$23.74	14,610
2015-11-03	$24.09	$24.35	$24.07	$24.34	$24.34	14,712
2015-11-02	$23.69	$23.80	$23.68	$23.80	$23.80	13,630
2015-10-30	$23.77	$24.03	$23.77	$23.93	$23.93	10,203
2015-10-29	$23.97	$23.97	$23.64	$23.64	$23.64	7,835
2015-10-28	$23.30	$23.50	$23.30	$23.50	$23.50	65,338
2015-10-27	$23.14	$23.29	$23.10	$23.26	$23.26	47,896
2015-10-26	$23.40	$23.40	$23.40	$23.40	$23.40	17,016
2015-10-23	$23.75	$23.75	$23.42	$23.45	$23.45	41,695
2015-10-22	$23.88	$23.88	$23.57	$23.83	$23.83	68,259
2015-10-21	$23.56	$23.73	$23.51	$23.55	$23.55	55,206
2015-10-20	$23.77	$23.87	$23.66	$23.86	$23.86	25,698
2015-10-19	$23.76	$23.86	$23.68	$23.82	$23.82	53,088
2015-10-16	$24.32	$24.32	$23.99	$24.22	$24.22	59,924
2015-10-15	$23.86	$24.19	$23.85	$24.19	$24.19	7,063
2015-10-14	$24.16	$24.21	$24.16	$24.18	$24.18	38,045
2015-10-13	$24.44	$24.58	$24.15	$24.16	$24.16	6,309
2015-10-12	$25.13	$25.13	$24.31	$24.31	$24.31	21,006
2015-10-09	$25.01	$25.01	$25.01	$25.01	$25.01	31,538
2015-10-08	$24.59	$24.96	$24.59	$24.96	$24.96	26,990
2015-10-07	$25.21	$25.21	$24.62	$24.63	$24.63	48,478
2015-10-06	$24.17	$24.85	$24.17	$24.85	$24.85	15,965
2015-10-05	$24.08	$24.21	$23.97	$24.05	$24.05	18,159
2015-10-02	$23.33	$23.65	$23.33	$23.64	$23.64	17,608
2015-10-01	$23.66	$23.76	$23.44	$23.48	$23.48	7,324
2015-09-30	$23.56	$23.75	$23.56	$23.74	$23.74	15,327
2015-09-29	$23.80	$23.81	$23.64	$23.80	$23.80	33,491
2015-09-28	$23.53	$23.67	$23.51	$23.58	$23.58	30,447
2015-09-25	$23.86	$24.05	$23.75	$24.05	$24.05	35,222
2015-09-24	$23.67	$23.82	$23.59	$23.75	$23.75	82,537
2015-09-23	$24.10	$24.18	$23.61	$23.73	$23.73	117,973
2015-09-22	$23.63	$24.11	$23.63	$24.11	$24.11	124,260
2015-09-21	$23.82	$24.20	$23.82	$24.17	$24.17	47,852
2015-09-18	$23.89	$23.91	$23.51	$23.88	$23.88	107,756
2015-09-17	$24.30	$24.37	$24.16	$24.16	$24.16	146,141
2015-09-16	$24.14	$24.42	$23.97	$24.42	$24.42	178,639
2015-09-15	$23.74	$23.98	$23.74	$23.97	$23.97	99,277
2015-09-14	$24.00	$24.00	$23.78	$23.83	$23.83	122,144
2015-09-11	$23.90	$24.32	$23.89	$24.22	$24.22	133,498
2015-09-10	$24.25	$24.38	$24.24	$24.28	$24.28	189,171
2015-09-09	$24.52	$24.74	$23.94	$23.94	$23.94	103,692
2015-09-08	$24.41	$24.63	$24.35	$24.38	$24.38	34,064

Goldman Sachs Group Inc (GSCE) News Headlines

Recent Goldman Sachs Group Inc (GSCE) News

Similar Companies to Goldman Sachs Group Inc (GSCE) 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	--	--	--

Goldman Sachs Group Inc (GSCE) Exchange: OTCMKTS