Goldman Sachs Group Inc (GSCE) Stock

Data as of April 19, 2024

$47.58 ($-0.81) -1.68%

Goldman Sachs Group Inc - Daily Information

Click for more stock information on Goldman Sachs Group Inc.

Daily Information	Data
Date	April 19, 2024
Open	$47.44
Previous Close	$47.58
High	$47.58
Low	$47.44
Adjusted Open	$47.44
Previous Adjusted Close	$47.58
Adjusted High	$47.58
Adjusted Low	$47.44

About Goldman Sachs Group Inc (GSCE)

No Description Available

Invest in Goldman Sachs Group Inc (GSCE)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Goldman Sachs Group Inc (GSCE)

Date	Open	High	Low	Close	Adj.Close	Volume
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