Heartland Bancorp. (HLAN) Stock

Data as of April 25, 2024

$85.50 ($0.50) 0.59%

Heartland Bancorp. - Daily Information

Click for more stock information on Heartland Bancorp..

Daily Information	Data
Date	April 25, 2024
Open	$85.50
Previous Close	$85.50
High	$85.50
Low	$85.50
Adjusted Open	$85.50
Previous Adjusted Close	$85.50
Adjusted High	$85.50
Adjusted Low	$85.50

About Heartland Bancorp. (HLAN)

Heartland Banccorp

Invest in Heartland Bancorp. (HLAN)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

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

Historical Stock Data for Heartland Bancorp. (HLAN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-28	$85.50	$85.50	$85.50	$85.50	$85.50	693
2024-03-27	$84.55	$85.00	$84.55	$85.00	$85.00	471
2024-03-26	$85.50	$85.50	$85.50	$85.50	$85.50	0
2024-03-25	$85.50	$85.50	$85.50	$85.50	$85.50	205
2024-03-22	$86.00	$86.00	$84.55	$84.55	$84.55	1,179
2024-03-21	$86.25	$86.25	$86.00	$86.00	$85.23	1,573
2024-03-20	$84.95	$84.95	$84.95	$84.95	$84.19	2
2024-03-19	$85.55	$85.55	$84.50	$84.95	$84.19	11,225
2024-03-18	$85.55	$85.55	$85.55	$85.55	$84.79	431
2024-03-15	$85.50	$85.50	$85.50	$85.50	$85.50	23
2024-03-14	$86.00	$86.00	$85.50	$86.00	$86.00	430
2024-03-13	$86.00	$86.00	$86.00	$86.00	$86.00	606
2024-03-12	$86.50	$86.50	$86.00	$86.50	$86.50	1,872
2024-03-11	$86.49	$86.50	$86.00	$86.50	$86.50	1,872
2024-03-08	$86.99	$86.99	$86.26	$86.50	$86.50	2,648
2024-03-07	$86.99	$87.00	$86.99	$87.00	$87.00	254
2024-03-06	$86.37	$86.40	$86.37	$86.40	$86.40	888
2024-03-05	$86.69	$86.70	$84.00	$86.25	$86.25	4,401
2024-03-04	$86.75	$86.75	$86.75	$86.75	$86.75	15
2024-03-01	$86.75	$86.75	$86.75	$86.75	$86.75	108
2024-02-29	$86.75	$86.75	$86.75	$86.75	$86.75	87
2024-02-28	$86.75	$86.75	$86.75	$86.75	$86.75	260
2024-02-27	$86.10	$86.66	$86.09	$86.66	$86.66	624
2024-02-26	$85.99	$86.05	$85.60	$85.60	$85.60	1,023
2024-02-23	$86.50	$86.50	$85.65	$85.65	$85.65	1,310
2024-02-22	$87.40	$87.40	$87.40	$87.40	$87.40	0
2024-02-21	$87.40	$87.40	$87.40	$87.40	$87.40	45
2024-02-20	$87.40	$87.40	$87.40	$87.40	$87.40	39
2024-02-16	$87.40	$87.40	$87.40	$87.40	$87.40	190
2024-02-15	$87.25	$87.25	$87.25	$87.25	$87.25	0
2024-02-14	$87.25	$87.25	$87.25	$87.25	$87.25	25
2024-02-13	$87.75	$87.75	$87.25	$87.25	$87.25	300
2024-02-12	$87.28	$87.28	$87.28	$87.28	$87.28	44
2024-02-09	$87.28	$87.28	$87.28	$87.28	$87.28	5
2024-02-08	$87.28	$87.28	$87.28	$87.28	$87.28	6
2024-02-07	$87.25	$87.28	$87.25	$87.28	$87.28	205
2024-02-06	$87.02	$87.02	$87.02	$87.02	$87.02	12
2024-02-05	$87.02	$87.02	$87.02	$87.02	$87.02	100
2024-02-02	$88.23	$88.23	$88.23	$88.23	$88.23	5
2024-02-01	$88.23	$88.23	$88.23	$88.23	$88.23	0
2024-01-31	$88.23	$88.23	$88.23	$88.23	$88.23	215
2024-01-30	$86.05	$86.05	$86.05	$86.05	$86.05	0
2024-01-29	$86.05	$86.05	$86.05	$86.05	$86.05	347
2024-01-26	$87.49	$87.49	$86.20	$86.20	$86.20	1,312
2024-01-25	$86.17	$86.17	$86.17	$86.17	$86.17	252
2024-01-24	$86.30	$86.40	$86.30	$86.40	$86.40	1,584
2024-01-23	$86.11	$86.11	$86.11	$86.11	$86.11	114
2024-01-22	$87.89	$87.90	$87.89	$87.90	$87.90	358
2024-01-19	$87.89	$87.90	$87.89	$87.90	$87.90	301
2024-01-18	$87.90	$87.90	$87.90	$87.90	$87.90	53
2024-01-17	$87.90	$87.90	$87.90	$87.90	$87.90	0
2024-01-16	$87.90	$87.90	$87.90	$87.90	$87.90	150
2024-01-12	$88.00	$88.00	$88.00	$88.00	$88.00	1,866
2024-01-11	$88.00	$88.00	$88.00	$88.00	$88.00	0
2024-01-10	$87.99	$88.00	$87.90	$88.00	$88.00	1,866
2024-01-09	$87.99	$87.99	$87.99	$87.99	$87.99	662
2024-01-08	$86.00	$86.00	$86.00	$86.00	$86.00	108
2024-01-05	$87.89	$87.89	$87.89	$87.89	$87.89	74
2024-01-04	$87.89	$87.89	$87.89	$87.89	$87.89	0
2024-01-03	$87.89	$87.89	$87.89	$87.89	$87.89	0
2024-01-02	$87.89	$87.89	$87.89	$87.89	$87.89	74
2023-12-29	$86.01	$87.89	$86.01	$87.89	$87.89	600
2023-12-28	$87.00	$87.00	$87.00	$87.00	$87.00	475
2023-12-27	$87.40	$87.40	$87.40	$87.40	$87.40	26
2023-12-26	$87.09	$87.40	$86.20	$87.40	$87.40	1,766
2023-12-22	$87.05	$87.05	$87.05	$87.05	$87.05	250
2023-12-21	$86.04	$86.04	$86.04	$86.04	$86.04	264
2023-12-20	$87.50	$87.50	$87.50	$87.50	$86.73	333
2023-12-19	$86.75	$86.75	$86.75	$86.75	$85.99	103
2023-12-18	$86.50	$86.75	$86.50	$86.75	$85.99	700
2023-12-15	$86.00	$86.18	$86.00	$86.18	$85.43	726
2023-12-14	$84.96	$85.50	$84.96	$85.35	$84.60	4,456
2023-12-13	$84.59	$84.60	$84.59	$84.60	$83.86	271
2023-12-12	$84.50	$84.50	$84.50	$84.50	$83.76	22
2023-12-11	$84.49	$84.50	$84.49	$84.50	$83.76	250
2023-12-08	$84.00	$84.00	$84.00	$84.00	$84.00	31
2023-12-07	$84.00	$84.00	$84.00	$84.00	$84.00	59
2023-12-06	$83.50	$84.00	$83.50	$84.00	$84.00	394
2023-12-05	$83.50	$83.50	$83.50	$83.50	$83.50	70
2023-12-04	$83.50	$83.50	$83.50	$83.50	$83.50	145
2023-12-01	$83.49	$83.50	$83.49	$83.50	$83.50	604
2023-11-30	$83.50	$83.50	$83.50	$83.50	$83.50	85
2023-11-29	$82.25	$83.50	$82.25	$83.50	$83.50	739
2023-11-28	$82.01	$82.01	$82.01	$82.01	$82.01	25
2023-11-27	$82.01	$83.00	$82.01	$82.01	$82.01	2,904
2023-11-24	$83.25	$83.25	$82.00	$82.00	$82.00	2,399
2023-11-22	$83.00	$83.00	$83.00	$83.00	$83.00	257
2023-11-21	$84.00	$84.00	$81.60	$81.60	$81.60	1,462
2023-11-20	$84.26	$84.26	$84.00	$84.00	$84.00	802
2023-11-17	$85.96	$85.96	$85.96	$85.96	$85.96	362
2023-11-16	$84.30	$84.30	$84.30	$84.30	$84.30	11
2023-11-15	$85.60	$85.60	$84.30	$84.30	$84.30	5,789
2023-11-14	$85.70	$86.39	$85.70	$86.39	$86.39	409
2023-11-13	$85.65	$85.66	$85.65	$85.66	$85.66	457
2023-11-10	$85.64	$85.64	$85.64	$85.64	$85.64	137
2023-11-09	$87.98	$87.98	$87.25	$87.25	$87.25	518
2023-11-08	$88.00	$88.00	$87.10	$87.10	$87.10	921
2023-11-07	$89.70	$89.70	$89.70	$89.70	$89.70	253
2023-11-06	$89.70	$89.70	$89.70	$89.70	$89.70	1,271
2023-11-03	$86.37	$87.50	$86.12	$86.12	$86.12	3,013
2023-11-02	$85.51	$85.51	$85.51	$85.51	$85.51	60
2023-11-01	$86.90	$86.90	$85.51	$85.51	$85.51	290
2023-10-31	$85.51	$85.51	$85.51	$85.51	$85.51	260
2023-10-30	$85.50	$85.95	$85.50	$85.95	$85.95	668
2023-10-27	$85.30	$86.99	$85.30	$86.99	$86.99	2,793
2023-10-26	$85.50	$85.50	$85.50	$85.50	$85.50	5
2023-10-25	$85.50	$85.50	$85.50	$85.50	$85.50	285
2023-10-24	$85.52	$85.52	$85.50	$85.51	$85.51	83
2023-10-23	$85.51	$85.51	$85.51	$85.51	$85.51	0
2023-10-20	$85.51	$85.51	$85.51	$85.51	$85.51	0
2023-10-19	$85.51	$85.51	$85.51	$85.51	$85.51	83
2023-10-18	$85.51	$85.51	$85.51	$85.51	$85.51	0
2023-10-17	$85.51	$85.51	$85.51	$85.51	$85.51	120
2023-10-16	$86.50	$88.00	$86.50	$88.00	$88.00	1,285
2023-10-13	$86.50	$86.50	$86.49	$86.50	$86.50	1,200
2023-10-12	$86.45	$86.45	$86.45	$86.45	$86.45	348
2023-10-11	$88.00	$88.00	$88.00	$88.00	$88.00	0
2023-10-10	$90.00	$90.00	$85.40	$88.00	$88.00	1,825
2023-10-09	$85.20	$85.40	$85.20	$85.40	$85.40	1,262
2023-10-06	$85.20	$85.20	$85.20	$85.20	$85.20	0
2023-10-05	$85.20	$85.20	$85.20	$85.20	$85.20	19
2023-10-04	$85.20	$85.20	$85.20	$85.20	$85.20	500
2023-10-03	$85.20	$85.20	$85.20	$85.20	$85.20	441
2023-10-02	$86.84	$86.84	$86.84	$86.84	$86.84	131
2023-09-29	$85.15	$85.15	$85.15	$85.15	$85.15	0
2023-09-28	$85.15	$85.15	$85.15	$85.15	$85.15	167
2023-09-27	$86.75	$86.75	$86.75	$86.75	$86.75	0
2023-09-26	$86.75	$86.75	$86.75	$86.75	$86.75	0
2023-09-25	$86.75	$86.75	$86.75	$86.75	$86.75	10
2023-09-22	$86.75	$86.75	$86.75	$86.75	$86.75	170
2023-09-21	$86.75	$88.00	$86.75	$86.80	$86.05	1,091
2023-09-20	$86.01	$88.00	$86.00	$88.00	$87.24	936
2023-09-19	$85.00	$85.00	$85.00	$85.00	$84.26	241
2023-09-18	$86.00	$86.00	$86.00	$86.00	$85.25	2
2023-09-15	$86.00	$86.00	$86.00	$86.00	$85.25	250
2023-09-14	$85.00	$85.00	$85.00	$85.00	$84.26	1,147
2023-09-13	$85.00	$85.00	$85.00	$85.00	$84.26	438
2023-09-12	$86.99	$86.99	$86.99	$86.99	$86.24	100
2023-09-11	$86.00	$86.00	$86.00	$86.00	$85.25	0
2023-09-08	$86.00	$86.00	$86.00	$86.00	$86.00	0
2023-09-07	$86.00	$86.00	$86.00	$86.00	$86.00	48
2023-09-06	$86.00	$86.00	$86.00	$86.00	$86.00	67
2023-09-05	$86.00	$86.00	$86.00	$86.00	$86.00	105
2023-09-01	$86.00	$86.00	$86.00	$86.00	$86.00	0
2023-08-31	$85.00	$86.00	$85.00	$86.00	$86.00	675
2023-08-30	$84.60	$84.60	$84.60	$84.60	$84.60	816
2023-08-29	$86.25	$86.25	$86.00	$86.00	$86.00	201
2023-08-28	$86.25	$86.25	$86.25	$86.25	$86.25	0
2023-08-25	$86.25	$86.25	$86.25	$86.25	$86.25	100
2023-08-24	$84.55	$84.55	$84.55	$84.55	$84.55	126
2023-08-23	$87.96	$87.96	$86.00	$86.00	$86.00	956
2023-08-22	$87.00	$87.00	$87.00	$87.00	$87.00	235
2023-08-21	$86.99	$86.99	$86.99	$86.99	$86.99	0
2023-08-18	$86.99	$86.99	$86.99	$86.99	$86.99	1
2023-08-17	$86.99	$86.99	$86.99	$86.99	$86.99	0
2023-08-16	$86.99	$86.99	$86.99	$86.99	$86.99	25
2023-08-15	$87.10	$87.10	$86.06	$86.99	$86.99	828
2023-08-14	$87.11	$87.11	$87.11	$87.11	$87.11	240
2023-08-11	$89.01	$89.01	$89.00	$89.00	$89.00	223
2023-08-10	$88.98	$90.00	$88.98	$90.00	$90.00	347
2023-08-09	$87.00	$87.00	$87.00	$87.00	$87.00	62
2023-08-08	$87.00	$87.00	$87.00	$87.00	$87.00	181
2023-08-07	$87.98	$88.00	$87.98	$88.00	$88.00	396
2023-08-04	$87.98	$87.98	$87.98	$87.98	$87.98	12
2023-08-03	$87.98	$87.98	$87.98	$87.98	$87.98	100
2023-08-02	$85.00	$85.00	$85.00	$85.00	$85.00	0
2023-08-01	$85.00	$85.00	$85.00	$85.00	$85.00	106
2023-07-31	$84.74	$85.25	$84.74	$85.00	$85.00	1,274
2023-07-28	$85.00	$85.00	$85.00	$85.00	$85.00	1
2023-07-27	$85.00	$86.00	$84.75	$85.00	$85.00	1,388
2023-07-26	$86.00	$86.00	$86.00	$86.00	$86.00	0
2023-07-25	$84.01	$86.00	$84.01	$86.00	$86.00	732
2023-07-24	$84.00	$84.00	$84.00	$84.00	$84.00	0
2023-07-21	$84.00	$84.00	$84.00	$84.00	$84.00	444
2023-07-20	$84.01	$85.00	$84.01	$85.00	$85.00	521
2023-07-19	$84.00	$84.00	$84.00	$84.00	$84.00	226
2023-07-18	$83.90	$83.90	$83.90	$83.90	$83.90	22
2023-07-17	$83.90	$83.90	$83.90	$83.90	$83.90	120
2023-07-14	$82.07	$82.07	$82.07	$82.07	$82.07	0
2023-07-13	$83.91	$83.91	$82.05	$82.07	$82.07	2,638
2023-07-12	$83.90	$83.90	$83.90	$83.90	$83.90	2
2023-07-11	$83.90	$83.90	$83.90	$83.90	$83.90	0
2023-07-10	$83.90	$83.90	$83.00	$83.90	$83.90	1,368
2023-07-07	$82.89	$82.90	$81.50	$81.50	$81.50	693
2023-07-06	$82.90	$82.90	$82.89	$82.89	$82.89	508
2023-07-05	$82.94	$82.95	$82.90	$82.90	$82.90	668
2023-07-03	$82.00	$82.00	$81.10	$81.10	$81.10	2,692
2023-06-30	$83.00	$83.00	$83.00	$83.00	$83.00	0
2023-06-29	$82.99	$83.00	$82.99	$83.00	$83.00	500
2023-06-28	$82.99	$82.99	$82.99	$82.99	$82.99	0
2023-06-27	$82.99	$82.99	$82.99	$82.99	$82.99	122
2023-06-26	$82.90	$83.00	$82.90	$83.00	$83.00	695
2023-06-23	$82.98	$83.00	$82.98	$83.00	$83.00	1,188
2023-06-22	$82.86	$83.00	$82.00	$82.00	$82.00	671
2023-06-21	$83.00	$83.00	$83.00	$83.00	$82.24	721
2023-06-20	$83.00	$83.00	$82.82	$83.00	$82.24	922
2023-06-16	$83.00	$83.00	$83.00	$83.00	$82.24	42
2023-06-15	$82.98	$83.00	$82.98	$83.00	$82.24	3,120
2023-06-14	$82.00	$82.00	$82.00	$82.00	$81.25	42
2023-06-13	$82.00	$82.00	$82.00	$82.00	$81.25	0
2023-06-12	$82.00	$82.97	$82.00	$82.00	$81.25	392
2023-06-09	$82.97	$82.97	$82.97	$82.97	$82.21	4
2023-06-08	$82.97	$82.97	$82.97	$82.97	$82.21	0
2023-06-07	$82.97	$82.97	$82.97	$82.97	$82.21	180
2023-06-06	$82.97	$83.00	$82.97	$83.00	$82.24	1,240
2023-06-05	$82.97	$82.97	$82.97	$82.97	$82.21	137
2023-06-02	$82.50	$82.50	$82.50	$82.50	$81.74	150
2023-06-01	$82.01	$82.01	$82.00	$82.00	$81.25	800
2023-05-31	$83.00	$83.00	$83.00	$83.00	$82.24	77
2023-05-30	$83.00	$83.00	$83.00	$83.00	$82.24	65
2023-05-26	$83.00	$83.00	$83.00	$83.00	$82.24	100
2023-05-25	$83.00	$83.00	$83.00	$83.00	$82.24	93
2023-05-24	$83.00	$83.00	$83.00	$83.00	$82.24	1,155
2023-05-23	$82.99	$82.99	$82.99	$82.99	$82.23	141
2023-05-22	$83.00	$83.00	$83.00	$83.00	$82.24	46
2023-05-19	$83.00	$83.00	$83.00	$83.00	$83.00	25
2023-05-18	$82.89	$83.00	$82.89	$83.00	$83.00	590
2023-05-17	$82.80	$82.80	$82.80	$82.80	$82.80	137
2023-05-16	$82.80	$82.80	$82.80	$82.80	$82.80	120
2023-05-15	$82.00	$82.00	$82.00	$82.00	$82.00	0
2023-05-12	$82.00	$82.00	$82.00	$82.00	$82.00	54
2023-05-11	$82.00	$82.00	$82.00	$82.00	$82.00	50
2023-05-10	$83.00	$83.00	$83.00	$83.00	$83.00	215
2023-05-09	$83.00	$83.00	$83.00	$83.00	$83.00	0
2023-05-08	$83.00	$83.00	$83.00	$83.00	$83.00	215
2023-05-05	$83.00	$83.00	$83.00	$83.00	$83.00	41
2023-05-04	$82.00	$83.00	$82.00	$83.00	$83.00	475
2023-05-03	$81.10	$81.10	$81.10	$81.10	$81.10	26
2023-05-02	$81.10	$81.10	$81.10	$81.10	$81.10	144
2023-05-01	$82.00	$82.00	$81.10	$81.10	$81.10	254
2023-04-28	$83.00	$84.00	$81.10	$84.00	$84.00	14,338
2023-04-27	$82.00	$83.00	$82.00	$83.00	$83.00	1,471
2023-04-26	$81.50	$81.50	$81.25	$81.25	$81.25	1,015
2023-04-25	$86.00	$86.00	$81.00	$81.00	$81.00	103,440
2023-04-24	$87.99	$87.99	$87.99	$87.99	$87.99	50
2023-04-21	$87.99	$87.99	$87.99	$87.99	$87.99	58
2023-04-20	$87.99	$87.99	$87.99	$87.99	$87.99	25
2023-04-19	$87.00	$87.99	$87.00	$87.99	$87.99	557
2023-04-18	$93.50	$93.50	$86.00	$86.00	$86.00	1,489
2023-04-17	$88.00	$88.00	$88.00	$88.00	$88.00	0
2023-04-14	$88.00	$88.00	$88.00	$88.00	$88.00	2
2023-04-13	$88.00	$88.00	$88.00	$88.00	$88.00	38
2023-04-12	$88.00	$88.00	$88.00	$88.00	$88.00	0
2023-04-11	$88.00	$88.00	$88.00	$88.00	$88.00	1
2023-04-10	$91.95	$91.95	$88.00	$88.00	$88.00	1,991
2023-04-06	$87.48	$87.48	$87.48	$87.48	$87.48	11
2023-04-05	$87.55	$87.55	$87.48	$87.48	$87.48	843
2023-04-04	$88.00	$88.00	$88.00	$88.00	$88.00	224
2023-04-03	$87.55	$87.55	$87.55	$87.55	$87.55	115
2023-03-31	$87.55	$87.55	$87.55	$87.55	$87.55	0
2023-03-30	$87.55	$87.55	$87.55	$87.55	$87.55	1,000
2023-03-29	$88.00	$88.00	$87.55	$87.55	$87.55	662
2023-03-28	$87.55	$87.55	$87.55	$87.55	$87.55	200
2023-03-27	$87.55	$87.55	$87.55	$87.55	$87.55	130
2023-03-24	$89.00	$89.00	$87.55	$87.55	$87.55	2,843
2023-03-23	$90.00	$90.00	$90.00	$90.00	$90.00	195
2023-03-22	$95.00	$95.00	$95.00	$95.00	$94.21	300
2023-03-21	$93.50	$93.50	$93.50	$93.50	$92.72	22
2023-03-20	$93.46	$93.50	$93.46	$93.50	$92.72	401
2023-03-17	$93.60	$93.60	$93.60	$93.60	$92.82	442
2023-03-16	$92.46	$93.60	$92.46	$93.60	$92.82	582
2023-03-15	$96.75	$96.75	$93.60	$93.60	$92.82	2,076
2023-03-14	$98.00	$98.00	$98.00	$98.00	$97.18	0
2023-03-13	$98.00	$98.00	$98.00	$98.00	$97.18	35
2023-03-10	$98.00	$98.00	$98.00	$98.00	$97.18	100
2023-03-09	$98.00	$98.00	$98.00	$98.00	$97.18	0
2023-03-08	$98.00	$98.00	$98.00	$98.00	$97.18	0
2023-03-07	$98.00	$98.00	$98.00	$98.00	$97.18	100
2023-03-06	$98.00	$98.00	$98.00	$98.00	$97.18	13
2023-03-03	$98.00	$98.00	$98.00	$98.00	$97.18	0
2023-03-02	$98.00	$98.00	$98.00	$98.00	$97.18	215
2023-03-01	$98.00	$98.00	$98.00	$98.00	$97.18	0
2023-02-28	$98.00	$98.00	$98.00	$98.00	$97.18	0
2023-02-27	$98.00	$98.00	$98.00	$98.00	$97.18	19
2023-02-24	$98.00	$98.00	$98.00	$98.00	$97.18	193
2023-02-23	$98.00	$98.00	$98.00	$98.00	$97.18	22
2023-02-22	$98.00	$98.00	$98.00	$98.00	$97.18	0
2023-02-21	$98.00	$98.00	$98.00	$98.00	$97.18	96
2023-02-17	$97.99	$98.00	$97.99	$98.00	$98.00	463
2023-02-16	$97.99	$97.99	$97.99	$97.99	$97.99	75
2023-02-15	$97.99	$97.99	$97.99	$97.99	$97.99	0
2023-02-14	$97.99	$97.99	$97.99	$97.99	$97.99	0
2023-02-13	$97.98	$97.99	$97.98	$97.99	$97.99	900
2023-02-10	$97.99	$97.99	$97.99	$97.99	$97.99	155
2023-02-09	$97.00	$97.00	$97.00	$97.00	$97.00	0
2023-02-08	$97.00	$97.00	$97.00	$97.00	$97.00	187
2023-02-07	$97.00	$97.00	$97.00	$97.00	$97.00	0
2023-02-06	$97.00	$97.00	$97.00	$97.00	$97.00	184
2023-02-03	$96.99	$96.99	$96.99	$96.99	$96.99	200
2023-02-02	$95.01	$95.01	$95.01	$95.01	$95.01	25
2023-02-01	$95.01	$95.01	$95.01	$95.01	$95.01	4
2023-01-31	$95.71	$95.71	$95.01	$95.01	$95.01	259
2023-01-30	$96.00	$96.00	$96.00	$96.00	$96.00	754
2023-01-27	$98.00	$98.00	$98.00	$98.00	$98.00	21
2023-01-26	$98.00	$98.00	$98.00	$98.00	$98.00	6
2023-01-25	$96.21	$98.00	$96.21	$98.00	$98.00	413
2023-01-24	$97.01	$97.01	$97.01	$97.01	$97.01	330
2023-01-23	$100.00	$100.00	$100.00	$100.00	$100.00	5
2023-01-20	$100.00	$100.00	$100.00	$100.00	$100.00	1
2023-01-19	$99.95	$100.00	$99.95	$100.00	$100.00	300
2023-01-18	$99.95	$99.95	$99.95	$99.95	$99.95	202
2023-01-17	$97.05	$97.05	$97.05	$97.05	$97.05	0
2023-01-13	$97.05	$97.05	$97.05	$97.05	$97.05	6
2023-01-12	$102.00	$102.00	$97.05	$97.05	$97.05	2,001
2023-01-11	$100.00	$100.00	$100.00	$100.00	$100.00	100
2023-01-10	$95.00	$100.00	$95.00	$100.00	$100.00	971
2023-01-09	$93.75	$93.75	$93.75	$93.75	$93.75	0
2023-01-06	$93.75	$93.75	$93.75	$93.75	$93.75	49
2023-01-05	$93.75	$93.75	$93.75	$93.75	$93.75	100
2023-01-04	$93.80	$93.80	$92.25	$92.25	$92.25	362
2023-01-03	$93.80	$93.80	$93.80	$93.80	$93.80	82
2022-12-30	$93.80	$93.80	$93.80	$93.80	$93.80	100
2022-12-29	$91.40	$91.40	$91.40	$91.40	$91.40	0
2022-12-28	$91.40	$91.40	$91.40	$91.40	$91.40	0
2022-12-27	$91.40	$91.40	$91.40	$91.40	$91.40	364
2022-12-23	$92.00	$92.00	$92.00	$92.00	$92.00	0
2022-12-22	$92.00	$92.00	$92.00	$92.00	$92.00	41
2022-12-21	$92.00	$92.00	$92.00	$92.00	$91.32	7,231
2022-12-20	$92.00	$92.00	$92.00	$92.00	$91.32	251
2022-12-19	$92.00	$92.00	$92.00	$92.00	$91.32	2
2022-12-16	$92.00	$92.00	$92.00	$92.00	$91.32	2,206
2022-12-15	$92.00	$92.00	$91.99	$92.00	$91.32	2,461
2022-12-14	$91.50	$91.50	$91.50	$91.50	$90.82	250
2022-12-13	$92.00	$92.00	$92.00	$92.00	$91.32	494
2022-12-12	$91.25	$91.25	$91.25	$91.25	$90.57	246
2022-12-09	$91.10	$91.10	$91.10	$91.10	$90.42	500
2022-12-08	$91.50	$91.50	$91.10	$91.10	$90.42	500
2022-12-07	$91.00	$91.50	$90.60	$91.50	$90.82	1,254
2022-12-06	$91.25	$91.25	$91.00	$91.00	$90.32	1,166
2022-12-05	$91.00	$91.00	$90.63	$91.00	$90.32	2,648
2022-12-02	$90.55	$90.55	$90.55	$90.55	$89.88	643
2022-12-01	$90.89	$90.95	$90.89	$90.95	$90.27	570
2022-11-30	$90.10	$90.50	$90.10	$90.50	$89.83	700
2022-11-29	$90.50	$90.50	$90.10	$90.10	$89.43	500
2022-11-28	$90.10	$90.10	$90.10	$90.10	$90.10	500
2022-11-25	$90.10	$90.10	$90.10	$90.10	$90.10	500
2022-11-23	$90.10	$90.10	$90.10	$90.10	$90.10	1,521
2022-11-22	$90.30	$90.30	$90.00	$90.00	$90.00	1,096
2022-11-21	$90.25	$90.25	$90.25	$90.25	$90.25	0
2022-11-18	$90.25	$90.25	$90.25	$90.25	$90.25	66
2022-11-17	$90.25	$90.25	$90.00	$90.25	$90.25	1,502
2022-11-16	$90.95	$90.95	$90.95	$90.95	$90.95	187
2022-11-15	$90.30	$90.30	$90.30	$90.30	$90.30	1,235
2022-11-14	$90.25	$90.25	$90.25	$90.25	$90.25	253
2022-11-11	$90.05	$90.05	$90.05	$90.05	$90.05	2
2022-11-10	$90.00	$90.05	$90.00	$90.05	$90.05	770
2022-11-09	$89.81	$89.81	$89.80	$89.80	$89.80	800
2022-11-08	$89.60	$89.60	$89.60	$89.60	$89.60	0
2022-11-07	$89.60	$89.60	$89.60	$89.60	$89.60	535
2022-11-04	$89.00	$89.00	$89.00	$89.00	$89.00	0
2022-11-03	$90.76	$90.76	$89.00	$89.00	$89.00	1,629
2022-11-02	$91.10	$91.10	$91.10	$91.10	$91.10	55
2022-11-01	$91.10	$91.10	$91.10	$91.10	$91.10	1,006
2022-10-31	$92.00	$92.00	$91.60	$92.00	$92.00	3,246
2022-10-28	$91.80	$91.80	$91.80	$91.80	$91.80	0
2022-10-27	$91.80	$91.80	$91.80	$91.80	$91.80	62
2022-10-26	$91.75	$91.90	$90.00	$91.80	$91.80	2,000
2022-10-25	$91.00	$91.00	$91.00	$91.00	$91.00	4
2022-10-24	$91.00	$91.00	$91.00	$91.00	$91.00	2,775
2022-10-21	$91.00	$91.00	$91.00	$91.00	$91.00	224
2022-10-20	$91.15	$91.15	$91.15	$91.15	$91.15	1
2022-10-19	$91.00	$91.15	$91.00	$91.15	$91.15	300
2022-10-18	$90.50	$90.50	$90.50	$90.50	$90.50	116
2022-10-17	$90.50	$90.50	$90.50	$90.50	$90.50	510
2022-10-14	$89.55	$89.55	$89.55	$89.55	$89.55	0
2022-10-13	$89.55	$89.55	$89.55	$89.55	$89.55	20
2022-10-12	$89.55	$89.55	$89.55	$89.55	$89.55	313
2022-10-11	$90.99	$90.99	$90.99	$90.99	$90.99	1,362
2022-10-10	$89.35	$89.35	$89.35	$89.35	$89.35	217
2022-10-07	$89.31	$89.31	$89.31	$89.31	$89.31	0
2022-10-06	$89.31	$89.31	$89.31	$89.31	$89.31	51
2022-10-05	$89.31	$89.31	$89.31	$89.31	$89.31	241
2022-10-04	$89.75	$89.75	$89.75	$89.75	$89.75	282
2022-10-03	$88.80	$88.80	$88.80	$88.80	$88.80	636
2022-09-30	$89.10	$89.10	$88.50	$88.50	$88.50	1,848
2022-09-29	$89.10	$89.10	$89.10	$89.10	$89.10	0
2022-09-28	$89.10	$89.10	$89.10	$89.10	$89.10	0
2022-09-27	$89.10	$89.10	$89.10	$89.10	$89.10	432
2022-09-26	$89.10	$89.10	$89.10	$89.10	$89.10	1
2022-09-23	$89.10	$89.10	$89.10	$89.10	$89.10	140
2022-09-22	$90.50	$90.50	$90.50	$90.50	$90.50	0
2022-09-21	$90.50	$90.50	$90.50	$90.50	$90.50	18
2022-09-20	$90.50	$90.50	$90.50	$90.50	$90.50	117
2022-09-19	$89.99	$89.99	$89.99	$89.99	$89.99	0
2022-09-16	$89.99	$89.99	$89.99	$89.99	$89.99	3
2022-09-15	$89.99	$89.99	$89.99	$89.99	$89.99	0
2022-09-14	$89.99	$89.99	$89.99	$89.99	$89.99	1
2022-09-13	$89.99	$89.99	$89.99	$89.99	$89.99	0
2022-09-12	$89.85	$89.99	$89.85	$89.99	$89.99	742
2022-09-09	$88.50	$88.50	$88.50	$88.50	$88.50	50
2022-09-08	$88.50	$88.50	$88.50	$88.50	$88.50	0
2022-09-07	$88.50	$88.50	$88.50	$88.50	$88.50	173
2022-09-06	$89.50	$89.50	$89.50	$89.50	$89.50	103
2022-09-02	$89.50	$89.50	$89.50	$89.50	$89.50	0
2022-09-01	$89.50	$89.50	$89.50	$89.50	$89.50	103
2022-08-31	$89.50	$89.50	$89.50	$89.50	$89.50	80
2022-08-30	$89.50	$89.50	$89.50	$89.50	$89.50	100
2022-08-29	$89.00	$89.00	$89.00	$89.00	$89.00	0
2022-08-26	$89.00	$89.00	$89.00	$89.00	$89.00	100
2022-08-25	$89.05	$89.05	$89.05	$89.05	$89.05	250
2022-08-24	$89.74	$89.74	$89.74	$89.74	$89.74	305
2022-08-23	$89.45	$89.45	$89.45	$89.45	$89.45	104
2022-08-22	$89.00	$89.50	$89.00	$89.50	$89.50	258
2022-08-19	$89.00	$89.00	$89.00	$89.00	$89.00	355
2022-08-18	$89.50	$89.50	$89.49	$89.50	$89.50	519
2022-08-17	$89.50	$89.95	$89.00	$89.95	$89.95	621
2022-08-16	$91.50	$92.00	$88.25	$89.75	$89.75	5,425
2022-08-15	$92.00	$92.14	$92.00	$92.11	$92.11	2,830
2022-08-12	$92.00	$92.00	$92.00	$92.00	$92.00	450
2022-08-11	$91.50	$92.45	$91.50	$92.00	$92.00	771
2022-08-10	$91.01	$91.01	$91.01	$91.01	$91.01	163
2022-08-09	$92.00	$92.00	$92.00	$92.00	$92.00	1
2022-08-08	$92.00	$92.00	$92.00	$92.00	$92.00	0
2022-08-05	$92.00	$92.00	$92.00	$92.00	$92.00	55
2022-08-04	$92.00	$92.00	$92.00	$92.00	$92.00	100
2022-08-03	$92.00	$92.00	$92.00	$92.00	$92.00	311
2022-08-02	$91.50	$91.50	$91.50	$91.50	$91.50	0
2022-08-01	$91.50	$91.50	$91.50	$91.50	$91.50	0
2022-07-29	$91.50	$91.50	$91.50	$91.50	$91.50	0
2022-07-28	$90.75	$91.50	$90.75	$91.50	$91.50	928
2022-07-27	$92.00	$92.00	$92.00	$92.00	$92.00	93
2022-07-26	$90.75	$92.00	$90.75	$92.00	$92.00	650
2022-07-25	$90.50	$90.50	$90.50	$90.50	$90.50	0
2022-07-22	$90.50	$90.50	$90.50	$90.50	$90.50	96
2022-07-21	$90.49	$90.50	$90.49	$90.50	$90.50	200
2022-07-20	$90.39	$90.40	$90.39	$90.40	$90.40	682
2022-07-19	$90.40	$90.40	$90.40	$90.40	$90.40	4
2022-07-18	$90.40	$90.40	$90.40	$90.40	$90.40	0
2022-07-15	$90.40	$90.40	$90.40	$90.40	$90.40	0
2022-07-14	$90.40	$90.40	$90.40	$90.40	$90.40	0
2022-07-13	$90.40	$90.40	$90.40	$90.40	$90.40	41
2022-07-12	$90.50	$90.50	$90.40	$90.40	$90.40	330
2022-07-11	$93.50	$93.83	$90.50	$90.50	$90.50	3,202
2022-07-08	$89.95	$89.95	$89.95	$89.95	$89.95	1
2022-07-07	$89.95	$89.95	$89.95	$89.95	$89.95	47
2022-07-06	$89.95	$89.95	$89.95	$89.95	$89.95	50
2022-07-05	$89.95	$89.95	$89.95	$89.95	$89.95	0
2022-07-01	$89.95	$89.95	$89.95	$89.95	$89.95	108
2022-06-30	$89.95	$89.95	$89.95	$89.95	$89.95	0
2022-06-29	$89.95	$89.95	$89.95	$89.95	$89.95	201
2022-06-28	$89.95	$89.95	$89.95	$89.95	$89.95	0
2022-06-27	$89.94	$89.95	$89.94	$89.95	$89.95	1,022
2022-06-24	$90.45	$90.45	$90.45	$90.45	$90.45	0
2022-06-23	$90.45	$90.45	$90.45	$90.45	$90.45	75
2022-06-22	$90.45	$90.45	$90.45	$90.45	$89.77	0
2022-06-21	$90.45	$90.45	$90.45	$90.45	$89.77	1
2022-06-17	$90.45	$90.45	$90.45	$90.45	$89.77	0
2022-06-16	$90.45	$90.45	$90.45	$90.45	$89.77	125
2022-06-15	$91.00	$91.00	$91.00	$91.00	$90.31	0
2022-06-14	$91.00	$91.00	$91.00	$91.00	$90.31	75
2022-06-13	$91.00	$91.00	$91.00	$91.00	$90.31	75
2022-06-10	$91.00	$91.00	$91.00	$91.00	$90.31	300
2022-06-09	$91.99	$91.99	$91.99	$91.99	$91.29	75
2022-06-08	$91.99	$91.99	$91.99	$91.99	$91.29	0
2022-06-07	$91.99	$91.99	$91.99	$91.99	$91.29	0
2022-06-06	$91.99	$91.99	$91.99	$91.99	$91.29	1
2022-06-03	$91.00	$91.99	$91.00	$91.99	$91.29	450
2022-06-02	$89.50	$89.50	$89.50	$89.50	$88.82	23
2022-06-01	$90.25	$90.50	$89.50	$89.50	$88.82	800
2022-05-31	$92.16	$92.16	$90.25	$90.25	$89.57	478
2022-05-27	$92.49	$92.49	$92.49	$92.49	$91.79	542
2022-05-26	$92.00	$92.69	$90.00	$92.69	$91.99	891
2022-05-25	$92.99	$92.99	$92.99	$92.99	$92.29	0
2022-05-24	$93.38	$93.38	$92.50	$92.99	$92.29	994
2022-05-23	$89.52	$89.52	$89.52	$89.52	$88.84	0
2022-05-20	$89.52	$89.52	$89.52	$89.52	$88.84	0
2022-05-19	$89.52	$89.52	$89.52	$89.52	$88.84	2
2022-05-18	$89.52	$89.52	$89.52	$89.52	$88.84	2
2022-05-17	$90.25	$90.25	$89.52	$89.52	$88.84	1,174
2022-05-16	$93.90	$93.90	$93.90	$93.90	$93.19	38
2022-05-13	$93.90	$93.90	$93.90	$93.90	$93.19	137
2022-05-12	$90.00	$90.00	$90.00	$90.00	$89.32	0
2022-05-11	$90.00	$90.00	$90.00	$90.00	$89.32	2
2022-05-10	$90.00	$90.00	$90.00	$90.00	$89.32	0
2022-05-09	$90.00	$90.00	$90.00	$90.00	$89.32	700
2022-05-06	$90.50	$90.50	$88.51	$88.51	$87.84	1,502
2022-05-05	$90.50	$90.50	$90.50	$90.50	$89.81	1
2022-05-04	$90.50	$90.50	$90.50	$90.50	$89.81	19
2022-05-03	$92.00	$92.00	$90.50	$90.50	$89.81	950
2022-05-02	$92.00	$92.00	$92.00	$92.00	$91.30	100
2022-04-29	$93.70	$93.70	$92.25	$92.25	$91.55	1,215
2022-04-28	$94.00	$94.00	$94.00	$94.00	$93.29	0
2022-04-27	$94.00	$94.00	$94.00	$94.00	$93.29	22
2022-04-26	$95.00	$95.00	$95.00	$95.00	$94.28	145
2022-04-25	$95.00	$95.00	$95.00	$95.00	$94.28	145
2022-04-22	$94.00	$94.00	$94.00	$94.00	$93.29	100
2022-04-21	$95.00	$95.00	$95.00	$95.00	$94.28	14
2022-04-20	$94.25	$95.00	$94.25	$95.00	$94.28	426
2022-04-19	$94.00	$94.00	$94.00	$94.00	$93.29	102
2022-04-18	$94.00	$94.00	$94.00	$94.00	$93.29	387
2022-04-14	$94.25	$94.25	$94.25	$94.25	$93.54	28
2022-04-13	$94.25	$94.25	$94.25	$94.25	$93.54	16
2022-04-12	$94.25	$94.25	$94.25	$94.25	$93.54	203
2022-04-11	$93.00	$94.00	$93.00	$94.00	$93.29	1,324
2022-04-08	$89.02	$89.02	$89.02	$89.02	$88.35	75
2022-04-07	$89.02	$89.02	$89.02	$89.02	$88.35	2,046
2022-04-06	$92.05	$92.05	$88.01	$88.01	$87.34	1,532
2022-04-05	$91.95	$91.95	$91.95	$91.95	$91.25	1
2022-04-04	$91.95	$91.95	$91.95	$91.95	$91.25	30
2022-04-01	$91.95	$91.95	$91.95	$91.95	$91.25	19
2022-03-31	$91.95	$91.95	$91.95	$91.95	$91.25	0
2022-03-30	$91.95	$91.95	$91.95	$91.95	$91.25	162
2022-03-29	$91.95	$91.95	$91.95	$91.95	$91.25	47
2022-03-28	$91.95	$91.95	$91.95	$91.95	$91.25	50
2022-03-25	$91.95	$91.95	$91.95	$91.95	$91.25	50
2022-03-24	$91.94	$91.95	$91.94	$91.95	$91.25	1,300
2022-03-23	$91.95	$91.95	$91.95	$91.95	$90.57	1,421
2022-03-22	$89.75	$90.50	$89.50	$90.00	$88.65	400
2022-03-21	$90.00	$90.00	$90.00	$90.00	$88.65	1
2022-03-18	$90.00	$90.00	$90.00	$90.00	$88.65	1
2022-03-17	$90.00	$90.00	$90.00	$90.00	$88.65	100
2022-03-16	$90.40	$90.40	$90.40	$90.40	$89.05	125
2022-03-15	$90.40	$90.40	$90.40	$90.40	$89.05	0
2022-03-14	$90.40	$90.40	$90.40	$90.40	$89.05	135
2022-03-11	$90.40	$90.40	$90.40	$90.40	$89.05	25
2022-03-10	$90.40	$90.40	$90.40	$90.40	$89.05	0
2022-03-09	$90.00	$90.40	$89.00	$90.40	$89.05	1,200
2022-03-08	$90.50	$90.50	$90.50	$90.50	$89.15	0
2022-03-07	$92.01	$92.01	$90.50	$90.50	$89.15	1,527
2022-03-04	$93.00	$93.00	$92.01	$92.01	$90.63	226
2022-03-03	$92.00	$92.00	$92.00	$92.00	$90.62	57
2022-03-02	$92.01	$92.01	$92.00	$92.00	$90.62	205
2022-03-01	$92.05	$92.05	$92.05	$92.05	$90.67	100
2022-02-28	$92.05	$92.05	$92.05	$92.05	$90.67	119
2022-02-25	$92.05	$92.05	$92.05	$92.05	$90.67	100
2022-02-24	$92.01	$92.01	$92.01	$92.01	$90.63	0
2022-02-23	$92.01	$92.01	$92.01	$92.01	$90.63	500
2022-02-22	$93.50	$93.50	$93.50	$93.50	$92.10	1,034
2022-02-18	$91.25	$91.25	$91.25	$91.25	$89.88	263
2022-02-17	$93.25	$93.25	$93.25	$93.25	$91.85	0
2022-02-16	$93.25	$93.25	$93.25	$93.25	$91.85	92
2022-02-15	$93.25	$93.25	$93.25	$93.25	$91.85	168
2022-02-14	$93.25	$93.25	$93.25	$93.25	$91.85	0
2022-02-11	$93.00	$93.25	$93.00	$93.25	$91.85	400
2022-02-10	$94.00	$94.00	$90.60	$90.60	$89.24	1,495
2022-02-09	$94.00	$94.00	$94.00	$94.00	$92.59	137
2022-02-08	$92.50	$92.50	$92.50	$92.50	$91.12	100
2022-02-07	$94.00	$94.00	$94.00	$94.00	$92.59	0
2022-02-04	$94.00	$94.00	$94.00	$94.00	$92.59	17
2022-02-03	$94.00	$94.00	$94.00	$94.00	$92.59	48
2022-02-02	$94.00	$94.00	$94.00	$94.00	$92.59	246
2022-02-01	$94.00	$94.00	$94.00	$94.00	$92.59	216
2022-01-31	$94.00	$94.00	$94.00	$94.00	$92.59	0
2022-01-28	$90.50	$94.00	$90.50	$94.00	$92.59	324
2022-01-27	$90.00	$90.00	$90.00	$90.00	$88.65	20
2022-01-26	$89.25	$90.98	$89.25	$90.00	$88.65	1,829
2022-01-25	$88.10	$89.00	$87.00	$89.00	$87.67	2,443
2022-01-24	$88.30	$88.30	$88.10	$88.10	$86.78	1,204
2022-01-21	$89.00	$89.00	$89.00	$89.00	$87.67	156
2022-01-20	$89.02	$89.02	$89.02	$89.02	$87.69	294
2022-01-19	$89.02	$89.02	$89.02	$89.02	$87.69	1,256
2022-01-18	$89.05	$91.00	$89.01	$89.02	$87.69	1,256
2022-01-14	$90.00	$90.50	$89.05	$89.05	$87.72	733
2022-01-13	$90.00	$90.00	$90.00	$90.00	$88.65	636
2022-01-12	$90.00	$90.00	$90.00	$90.00	$88.65	689
2022-01-11	$91.00	$91.50	$91.00	$91.50	$90.13	1,037
2022-01-10	$91.18	$91.22	$88.30	$91.00	$89.64	5,443
2022-01-07	$91.00	$91.00	$91.00	$91.00	$89.64	347
2022-01-06	$90.00	$91.00	$90.00	$91.00	$89.64	403
2022-01-05	$90.00	$91.00	$90.00	$91.00	$89.64	692
2022-01-04	$91.00	$91.00	$91.00	$91.00	$89.64	0
2022-01-03	$91.00	$91.00	$91.00	$91.00	$89.64	1
2021-12-31	$91.00	$91.00	$91.00	$91.00	$89.64	183
2021-12-30	$90.85	$91.00	$90.85	$91.00	$89.64	602
2021-12-29	$90.00	$90.00	$90.00	$90.00	$88.65	0
2021-12-28	$90.00	$90.00	$90.00	$90.00	$88.65	25
2021-12-27	$90.00	$90.00	$90.00	$90.00	$88.65	222
2021-12-23	$90.00	$90.00	$90.00	$90.00	$88.65	14
2021-12-22	$90.00	$90.00	$90.00	$90.00	$88.04	3
2021-12-21	$90.00	$90.00	$90.00	$90.00	$88.04	127
2021-12-20	$90.00	$90.00	$90.00	$90.00	$88.04	3
2021-12-17	$88.26	$90.00	$88.26	$90.00	$88.04	1,174
2021-12-16	$91.00	$91.00	$91.00	$91.00	$89.02	10
2021-12-15	$90.10	$91.00	$90.01	$91.00	$89.02	684
2021-12-14	$91.01	$91.01	$90.10	$90.10	$88.14	1,884
2021-12-13	$91.75	$91.75	$91.75	$91.75	$89.75	0
2021-12-10	$91.75	$91.75	$91.75	$91.75	$89.75	0
2021-12-09	$91.75	$91.75	$91.75	$91.75	$89.75	0
2021-12-08	$91.75	$91.75	$91.75	$91.75	$89.75	0
2021-12-07	$91.75	$91.75	$91.75	$91.75	$89.75	125
2021-12-06	$91.75	$91.75	$91.75	$91.75	$89.75	16
2021-12-03	$91.75	$91.75	$91.75	$91.75	$89.75	0
2021-12-02	$91.75	$91.75	$91.75	$91.75	$89.75	0
2021-12-01	$91.75	$91.75	$91.75	$91.75	$89.75	580
2021-11-30	$92.00	$92.75	$91.75	$91.75	$89.75	502
2021-11-29	$93.00	$93.00	$93.00	$93.00	$90.97	0
2021-11-26	$93.00	$93.00	$93.00	$93.00	$90.97	0
2021-11-24	$93.00	$93.00	$93.00	$93.00	$90.97	0
2021-11-23	$93.00	$93.00	$93.00	$93.00	$90.97	0
2021-11-22	$93.00	$93.00	$93.00	$93.00	$90.97	20
2021-11-19	$93.00	$93.00	$93.00	$93.00	$90.97	0
2021-11-18	$93.00	$93.00	$93.00	$93.00	$90.97	1
2021-11-17	$93.00	$93.00	$93.00	$93.00	$90.97	50
2021-11-16	$93.00	$93.00	$93.00	$93.00	$90.97	308
2021-11-15	$93.50	$93.50	$91.01	$91.01	$89.03	1,195
2021-11-12	$93.01	$93.01	$93.01	$93.01	$90.98	126
2021-11-11	$93.01	$93.01	$93.01	$93.01	$90.98	0
2021-11-10	$93.01	$93.01	$93.01	$93.01	$90.98	0
2021-11-09	$93.50	$93.50	$93.50	$93.50	$91.46	100
2021-11-08	$93.50	$93.50	$93.50	$93.50	$91.46	0
2021-11-05	$93.50	$93.50	$93.50	$93.50	$91.46	0
2021-11-04	$93.50	$93.50	$93.50	$93.50	$91.46	0
2021-11-03	$93.50	$93.50	$93.50	$93.50	$91.46	0
2021-11-02	$93.50	$93.50	$93.50	$93.50	$91.46	200
2021-11-01	$92.50	$93.50	$92.50	$93.50	$91.46	200
2021-10-29	$92.31	$92.31	$92.31	$92.31	$90.30	107
2021-10-28	$92.31	$92.31	$92.31	$92.31	$90.30	100
2021-10-27	$91.90	$91.90	$91.90	$91.90	$89.90	149
2021-10-26	$91.50	$91.50	$91.00	$91.00	$89.02	248
2021-10-25	$91.50	$91.50	$90.25	$90.25	$88.28	560
2021-10-22	$91.45	$91.45	$91.45	$91.45	$89.46	100
2021-10-21	$91.25	$91.45	$91.25	$91.45	$89.46	400
2021-10-20	$89.50	$89.50	$89.50	$89.50	$87.55	3
2021-10-19	$89.50	$89.50	$89.50	$89.50	$87.55	73
2021-10-18	$92.00	$92.00	$89.50	$89.50	$87.55	3,390
2021-10-15	$92.01	$92.01	$90.00	$90.00	$88.04	1,986
2021-10-14	$92.95	$92.95	$92.95	$92.95	$90.93	100
2021-10-13	$94.01	$94.01	$94.00	$94.00	$91.95	644
2021-10-12	$95.00	$95.00	$95.00	$95.00	$92.93	438
2021-10-11	$94.00	$94.00	$94.00	$94.00	$91.95	531
2021-10-08	$91.50	$91.50	$91.50	$91.50	$89.51	439
2021-10-07	$93.00	$93.00	$93.00	$93.00	$90.97	40
2021-10-06	$93.00	$93.00	$93.00	$93.00	$90.97	1
2021-10-05	$93.00	$93.00	$93.00	$93.00	$90.97	100
2021-10-04	$91.75	$91.75	$91.75	$91.75	$89.75	12
2021-10-01	$91.75	$91.75	$91.75	$91.75	$89.75	0
2021-09-30	$92.00	$92.00	$91.75	$91.75	$89.75	1,202
2021-09-29	$91.50	$91.50	$91.50	$91.50	$89.51	0
2021-09-28	$91.50	$91.50	$91.50	$91.50	$89.51	0
2021-09-27	$90.99	$91.50	$90.00	$91.50	$89.51	1,474
2021-09-24	$90.99	$90.99	$90.99	$90.99	$89.01	0
2021-09-23	$90.17	$90.99	$90.17	$90.99	$89.01	728
2021-09-22	$90.25	$90.25	$90.25	$90.25	$87.68	100
2021-09-21	$90.00	$90.00	$90.00	$90.00	$87.44	50
2021-09-20	$90.00	$90.00	$90.00	$90.00	$87.44	42
2021-09-17	$90.00	$90.00	$90.00	$90.00	$87.44	103
2021-09-16	$91.09	$91.09	$90.00	$90.00	$87.44	805
2021-09-15	$91.09	$91.09	$91.09	$91.09	$88.50	167
2021-09-14	$90.85	$90.85	$90.85	$90.85	$88.26	0
2021-09-13	$90.85	$90.85	$90.85	$90.85	$88.26	0
2021-09-10	$90.85	$90.85	$90.85	$90.85	$88.26	0
2021-09-09	$90.85	$90.85	$90.85	$90.85	$88.26	151
2021-09-08	$90.88	$90.88	$90.88	$90.88	$88.29	425
2021-09-07	$90.00	$90.00	$90.00	$90.00	$87.44	1
2021-09-03	$90.00	$90.00	$90.00	$90.00	$87.44	1
2021-09-02	$91.10	$91.10	$90.00	$90.00	$87.44	1,331
2021-09-01	$88.00	$88.00	$88.00	$88.00	$85.49	0
2021-08-31	$88.00	$88.00	$88.00	$88.00	$85.49	0
2021-08-30	$89.05	$89.05	$88.00	$88.00	$85.49	1,793
2021-08-27	$90.00	$90.00	$90.00	$90.00	$87.44	23
2021-08-26	$90.00	$90.00	$90.00	$90.00	$87.44	150
2021-08-25	$90.30	$90.30	$90.30	$90.30	$87.73	31
2021-08-24	$90.30	$90.30	$90.30	$90.30	$87.73	700
2021-08-23	$90.50	$90.50	$90.50	$90.50	$87.92	0
2021-08-20	$91.25	$91.25	$90.50	$90.50	$87.92	550
2021-08-19	$91.67	$91.67	$91.67	$91.67	$89.06	102
2021-08-18	$91.69	$91.69	$91.69	$91.69	$89.08	74
2021-08-17	$91.69	$91.69	$91.69	$91.69	$89.08	1
2021-08-16	$91.69	$91.69	$91.69	$91.69	$89.08	3
2021-08-13	$91.00	$91.70	$91.00	$91.00	$88.41	70
2021-08-12	$91.00	$91.00	$91.00	$91.00	$88.41	0
2021-08-11	$91.00	$91.00	$91.00	$91.00	$88.41	70
2021-08-10	$91.00	$91.00	$91.00	$91.00	$88.41	0
2021-08-09	$91.00	$91.00	$91.00	$91.00	$88.41	7
2021-08-06	$91.00	$91.00	$90.50	$91.00	$88.41	1,466
2021-08-05	$91.00	$91.00	$91.00	$91.00	$88.41	1
2021-08-04	$91.00	$91.00	$91.00	$91.00	$88.41	0
2021-08-03	$91.00	$91.00	$91.00	$91.00	$88.41	250
2021-08-02	$92.00	$92.00	$92.00	$92.00	$89.38	0
2021-07-30	$90.30	$92.00	$90.30	$92.00	$89.38	278
2021-07-29	$92.00	$92.00	$92.00	$92.00	$89.38	23
2021-07-28	$92.00	$92.00	$92.00	$92.00	$89.38	0
2021-07-27	$92.00	$92.00	$92.00	$92.00	$89.38	23
2021-07-26	$92.00	$92.00	$92.00	$92.00	$89.38	475
2021-07-23	$92.00	$92.00	$92.00	$92.00	$89.38	2
2021-07-22	$91.00	$92.00	$91.00	$92.00	$89.38	785
2021-07-21	$91.00	$91.00	$91.00	$91.00	$88.41	100
2021-07-20	$92.00	$92.00	$92.00	$92.00	$89.38	1,012
2021-07-19	$90.76	$90.76	$90.76	$90.76	$88.18	9
2021-07-16	$92.00	$92.00	$90.76	$90.76	$88.18	226
2021-07-15	$92.00	$92.00	$92.00	$92.00	$89.38	0
2021-07-14	$92.00	$92.00	$92.00	$92.00	$89.38	52
2021-07-13	$92.00	$92.00	$92.00	$92.00	$89.38	39
2021-07-12	$91.99	$92.24	$88.00	$92.00	$89.38	2,040
2021-07-09	$91.08	$91.08	$91.08	$91.08	$88.49	98
2021-07-08	$92.25	$92.25	$91.08	$91.08	$88.49	710
2021-07-07	$92.50	$92.50	$92.50	$92.50	$89.87	1
2021-07-06	$92.50	$92.50	$92.50	$92.50	$89.87	0
2021-07-02	$92.50	$92.50	$92.50	$92.50	$89.87	0
2021-07-01	$92.50	$92.50	$92.50	$92.50	$89.87	0
2021-06-30	$92.50	$92.50	$92.50	$92.50	$89.87	157
2021-06-29	$92.50	$92.50	$92.50	$92.50	$89.87	337
2021-06-28	$92.50	$92.50	$92.50	$92.50	$89.87	0
2021-06-25	$92.50	$92.50	$92.50	$92.50	$89.87	50
2021-06-24	$92.50	$92.50	$92.50	$92.50	$89.87	164
2021-06-23	$92.50	$92.50	$92.50	$92.50	$89.26	233
2021-06-22	$93.36	$93.36	$93.36	$93.36	$90.09	50
2021-06-21	$93.36	$93.36	$93.36	$93.36	$90.09	20
2021-06-18	$92.75	$93.36	$92.75	$93.36	$90.09	207
2021-06-17	$92.50	$92.50	$92.50	$92.50	$89.26	55
2021-06-16	$92.50	$92.50	$92.50	$92.50	$89.26	0
2021-06-15	$92.50	$92.50	$92.50	$92.50	$89.26	129
2021-06-14	$92.50	$92.50	$92.50	$92.50	$89.26	328
2021-06-11	$92.50	$92.50	$92.50	$92.50	$89.26	2,050
2021-06-10	$93.90	$93.90	$93.00	$93.00	$89.74	273
2021-06-09	$93.90	$93.90	$93.90	$93.90	$90.61	500
2021-06-08	$94.00	$94.00	$94.00	$94.00	$90.71	0
2021-06-07	$94.00	$94.00	$94.00	$94.00	$90.71	0
2021-06-04	$94.00	$94.00	$94.00	$94.00	$90.71	252
2021-06-03	$93.00	$93.00	$93.00	$93.00	$89.74	150
2021-06-02	$93.00	$93.00	$93.00	$93.00	$89.74	250
2021-06-01	$95.00	$95.00	$94.00	$94.00	$90.71	262
2021-05-28	$93.67	$93.67	$93.67	$93.67	$90.39	0
2021-05-27	$93.67	$93.67	$93.67	$93.67	$90.39	122
2021-05-26	$93.75	$93.75	$93.75	$93.75	$90.47	0
2021-05-25	$93.75	$93.75	$93.75	$93.75	$90.47	7
2021-05-24	$93.75	$93.75	$93.75	$93.75	$90.47	0
2021-05-21	$93.75	$93.75	$93.75	$93.75	$90.47	0
2021-05-20	$93.75	$93.75	$93.75	$93.75	$90.47	376
2021-05-19	$93.54	$93.54	$93.54	$93.54	$90.26	331
2021-05-18	$93.50	$93.55	$93.50	$93.55	$90.27	595
2021-05-17	$93.30	$93.50	$93.30	$93.50	$90.23	300
2021-05-14	$92.42	$92.42	$92.42	$92.42	$89.18	140
2021-05-13	$92.42	$92.42	$92.42	$92.42	$89.18	0
2021-05-12	$93.01	$93.01	$92.42	$92.42	$89.18	404
2021-05-11	$93.51	$93.51	$93.01	$93.01	$89.75	925
2021-05-10	$95.51	$95.51	$93.51	$94.50	$91.19	3,050
2021-05-07	$94.01	$95.00	$94.01	$95.00	$91.67	372
2021-05-06	$95.00	$95.00	$95.00	$95.00	$91.67	675
2021-05-05	$95.00	$95.00	$95.00	$95.00	$91.67	339
2021-05-04	$95.00	$95.00	$95.00	$95.00	$91.67	0
2021-05-03	$95.00	$95.00	$95.00	$95.00	$91.67	100
2021-04-30	$94.50	$95.00	$94.01	$94.01	$90.72	579
2021-04-29	$95.02	$95.02	$92.00	$92.00	$88.78	3,266
2021-04-28	$96.50	$96.50	$96.50	$96.50	$93.12	0
2021-04-27	$96.50	$96.50	$96.50	$96.50	$93.12	27
2021-04-26	$96.52	$96.52	$95.01	$96.50	$93.12	686
2021-04-23	$95.01	$95.01	$95.01	$95.01	$91.68	242
2021-04-22	$95.01	$95.01	$95.01	$95.01	$91.68	133
2021-04-21	$95.00	$95.00	$95.00	$95.00	$91.67	551
2021-04-20	$95.01	$95.01	$95.01	$95.01	$91.68	91
2021-04-19	$95.01	$95.01	$95.01	$95.01	$91.68	242
2021-04-16	$96.43	$96.43	$96.43	$96.43	$93.05	1
2021-04-15	$96.43	$96.43	$96.43	$96.43	$93.05	198
2021-04-14	$96.00	$96.40	$96.00	$96.10	$92.74	542
2021-04-13	$95.50	$96.00	$95.50	$96.00	$92.64	479
2021-04-12	$95.50	$95.50	$95.00	$95.50	$92.16	2,055
2021-04-09	$95.50	$95.50	$95.50	$95.50	$92.16	12
2021-04-08	$95.50	$95.50	$95.50	$95.50	$92.16	49
2021-04-07	$95.50	$95.50	$95.50	$95.50	$92.16	0
2021-04-06	$95.50	$95.50	$95.50	$95.50	$92.16	27
2021-04-05	$95.50	$95.50	$95.50	$95.50	$92.16	0
2021-04-01	$95.50	$95.50	$95.50	$95.50	$92.16	50
2021-03-31	$95.50	$95.50	$95.50	$95.50	$92.16	515
2021-03-30	$95.50	$95.50	$95.50	$95.50	$92.16	0
2021-03-29	$95.01	$95.50	$94.99	$95.50	$92.16	1,125
2021-03-26	$94.68	$94.68	$94.68	$94.68	$91.36	1
2021-03-25	$94.00	$94.68	$94.00	$94.68	$91.36	700
2021-03-24	$93.75	$94.00	$93.50	$93.50	$90.23	1,759
2021-03-23	$94.00	$94.00	$94.00	$94.00	$90.10	870
2021-03-22	$94.74	$94.74	$94.74	$94.74	$90.81	163
2021-03-19	$93.50	$94.74	$93.50	$94.74	$90.81	530
2021-03-18	$92.04	$92.04	$92.04	$92.04	$88.23	8
2021-03-17	$94.50	$94.50	$92.04	$92.04	$88.23	231
2021-03-16	$94.75	$94.75	$94.75	$94.75	$90.82	2
2021-03-15	$94.75	$94.75	$94.75	$94.75	$90.82	127
2021-03-12	$91.50	$91.50	$91.30	$91.30	$87.52	800
2021-03-11	$94.50	$94.50	$94.50	$94.50	$90.58	14
2021-03-10	$94.50	$94.50	$94.50	$94.50	$90.58	161
2021-03-09	$91.25	$91.25	$91.25	$91.25	$87.47	0
2021-03-08	$91.25	$91.25	$91.25	$91.25	$87.47	255
2021-03-05	$95.00	$95.00	$95.00	$95.00	$91.06	100
2021-03-04	$91.25	$91.25	$91.25	$91.25	$87.47	225
2021-03-03	$90.00	$90.00	$90.00	$90.00	$86.27	22
2021-03-02	$90.00	$90.00	$90.00	$90.00	$86.27	52
2021-03-01	$90.00	$90.00	$90.00	$90.00	$86.27	150
2021-02-26	$88.95	$90.00	$88.95	$88.95	$85.26	25
2021-02-25	$88.95	$88.95	$88.95	$88.95	$85.26	25
2021-02-24	$88.95	$88.95	$88.95	$88.95	$85.26	103
2021-02-23	$86.88	$87.50	$86.88	$87.50	$83.87	1,303
2021-02-22	$86.00	$86.85	$86.00	$86.85	$83.25	377
2021-02-19	$86.00	$86.00	$86.00	$86.00	$82.44	902
2021-02-18	$86.00	$86.00	$86.00	$86.00	$82.44	42
2021-02-17	$86.00	$86.00	$86.00	$86.00	$82.44	42
2021-02-16	$85.90	$86.02	$85.90	$86.00	$82.44	566
2021-02-12	$85.50	$85.50	$85.50	$85.50	$81.96	144
2021-02-11	$85.50	$85.50	$85.50	$85.50	$81.96	24
2021-02-10	$85.50	$85.50	$85.50	$85.50	$81.96	553
2021-02-09	$85.25	$85.50	$85.05	$85.50	$81.96	553
2021-02-08	$86.00	$86.00	$85.70	$85.70	$82.15	1,750
2021-02-05	$86.00	$86.00	$86.00	$86.00	$82.44	25
2021-02-04	$86.00	$86.00	$86.00	$86.00	$82.44	475
2021-02-03	$86.00	$86.25	$86.00	$86.15	$82.58	2,244
2021-02-02	$85.05	$85.05	$85.05	$85.05	$81.53	2
2021-02-01	$85.05	$85.05	$85.05	$85.05	$81.53	5
2021-01-29	$85.05	$85.05	$85.05	$85.05	$81.53	10
2021-01-28	$85.05	$85.05	$85.05	$85.05	$81.53	0
2021-01-27	$85.05	$85.05	$85.05	$85.05	$81.53	207
2021-01-26	$86.90	$87.00	$85.00	$85.50	$81.96	2,422
2021-01-25	$87.00	$87.00	$87.00	$87.00	$83.39	1
2021-01-22	$85.99	$87.00	$85.99	$87.00	$83.39	716
2021-01-21	$88.50	$88.50	$85.01	$85.01	$81.49	1,090
2021-01-20	$87.50	$89.00	$87.46	$89.00	$85.31	3,300
2021-01-19	$85.00	$87.50	$85.00	$87.50	$83.87	2,371
2021-01-15	$87.50	$87.50	$87.50	$87.50	$83.87	403
2021-01-14	$87.50	$87.50	$87.50	$87.50	$83.87	607
2021-01-13	$87.75	$87.75	$87.50	$87.50	$83.87	1,096
2021-01-12	$87.50	$87.75	$87.50	$87.75	$84.11	1,316
2021-01-11	$85.00	$90.00	$84.10	$88.00	$84.35	2,520
2021-01-08	$85.00	$85.00	$85.00	$85.00	$81.48	446
2021-01-07	$85.00	$85.00	$85.00	$85.00	$81.48	3,603
2021-01-06	$85.00	$86.00	$85.00	$86.00	$82.44	236
2021-01-05	$82.00	$83.49	$82.00	$83.49	$80.03	477
2021-01-04	$78.44	$78.44	$78.44	$78.44	$75.19	258
2020-12-31	$82.99	$82.99	$82.99	$82.99	$79.55	16
2020-12-30	$82.99	$82.99	$82.99	$82.99	$79.55	130
2020-12-29	$83.75	$83.75	$83.75	$83.75	$80.28	0
2020-12-28	$83.75	$83.75	$83.75	$83.75	$80.28	0
2020-12-24	$83.75	$83.75	$83.75	$83.75	$80.28	0
2020-12-23	$83.75	$83.75	$83.75	$83.75	$80.28	23
2020-12-22	$83.75	$83.75	$83.75	$83.75	$79.74	117
2020-12-21	$79.00	$83.75	$79.00	$83.75	$79.74	532
2020-12-18	$79.00	$79.00	$79.00	$79.00	$75.21	128
2020-12-17	$78.75	$79.00	$78.75	$79.00	$75.21	429
2020-12-16	$80.00	$80.00	$76.00	$76.00	$72.36	932
2020-12-15	$79.00	$81.40	$78.50	$80.00	$76.17	2,193
2020-12-14	$80.00	$80.00	$79.00	$79.01	$75.22	751
2020-12-11	$79.50	$79.50	$79.50	$79.50	$75.69	418
2020-12-10	$79.00	$80.00	$79.00	$80.00	$76.17	816
2020-12-09	$78.50	$78.50	$78.50	$78.50	$74.74	100
2020-12-08	$79.00	$79.00	$79.00	$79.00	$75.21	0
2020-12-07	$79.00	$79.00	$79.00	$79.00	$75.21	633
2020-12-04	$77.50	$79.00	$77.50	$79.00	$75.21	750
2020-12-03	$77.00	$77.00	$77.00	$77.00	$73.31	225
2020-12-02	$77.05	$77.05	$77.00	$77.00	$73.31	331
2020-12-01	$77.05	$77.05	$77.05	$77.05	$73.36	0
2020-11-30	$77.05	$77.05	$77.05	$77.05	$73.36	455
2020-11-27	$77.00	$77.00	$77.00	$77.00	$73.31	121
2020-11-25	$77.00	$77.00	$77.00	$77.00	$73.31	101
2020-11-24	$76.00	$76.00	$76.00	$76.00	$72.36	406
2020-11-23	$74.00	$75.00	$74.00	$75.00	$71.41	675
2020-11-20	$72.01	$72.01	$71.01	$71.01	$67.61	230
2020-11-19	$73.00	$73.00	$73.00	$73.00	$69.50	357
2020-11-18	$71.51	$71.51	$71.50	$71.50	$68.07	533
2020-11-17	$73.00	$73.00	$73.00	$73.00	$69.50	260
2020-11-16	$73.00	$75.00	$68.29	$71.04	$67.64	1,496
2020-11-13	$73.00	$73.00	$73.00	$73.00	$69.50	525
2020-11-12	$72.01	$72.01	$72.01	$72.01	$68.56	1
2020-11-11	$72.00	$72.01	$72.00	$72.01	$68.56	563
2020-11-10	$71.99	$72.00	$71.99	$72.00	$68.55	429
2020-11-09	$71.99	$71.99	$71.99	$71.99	$68.54	125
2020-11-06	$68.00	$68.00	$68.00	$68.00	$64.74	379
2020-11-05	$71.00	$71.00	$66.30	$66.30	$63.12	500
2020-11-04	$71.00	$71.00	$71.00	$71.00	$67.60	200
2020-11-03	$72.98	$72.98	$72.98	$72.98	$69.48	11
2020-11-02	$72.98	$72.98	$72.98	$72.98	$69.48	0
2020-10-30	$72.98	$72.98	$72.98	$72.98	$69.48	161
2020-10-29	$67.00	$67.00	$67.00	$67.00	$63.79	270
2020-10-28	$68.27	$68.27	$68.05	$68.05	$64.79	461
2020-10-27	$68.29	$68.29	$68.29	$68.29	$65.02	25
2020-10-26	$68.29	$68.29	$68.29	$68.29	$65.02	0
2020-10-23	$68.29	$68.29	$68.29	$68.29	$65.02	21
2020-10-22	$68.29	$68.29	$68.29	$68.29	$65.02	0
2020-10-21	$68.29	$68.29	$68.29	$68.29	$65.02	243
2020-10-20	$68.10	$68.10	$68.10	$68.10	$64.84	0
2020-10-19	$68.10	$68.10	$68.10	$68.10	$64.84	117
2020-10-16	$73.00	$73.00	$73.00	$73.00	$69.50	337
2020-10-15	$71.00	$73.00	$71.00	$73.00	$69.50	401
2020-10-14	$72.00	$75.00	$72.00	$75.00	$71.41	390
2020-10-13	$70.00	$71.50	$70.00	$70.00	$66.65	1,088
2020-10-12	$67.00	$70.10	$67.00	$70.10	$66.74	710
2020-10-09	$66.00	$66.00	$66.00	$66.00	$62.84	245
2020-10-08	$66.00	$66.00	$66.00	$66.00	$62.84	99
2020-10-07	$65.00	$66.00	$65.00	$66.00	$62.84	350
2020-10-06	$65.00	$66.00	$65.00	$66.00	$62.84	500
2020-10-05	$65.00	$65.00	$65.00	$65.00	$61.89	535
2020-10-02	$65.00	$65.00	$65.00	$65.00	$61.89	60
2020-10-01	$65.00	$65.00	$65.00	$65.00	$61.89	330
2020-09-30	$64.00	$65.00	$64.00	$65.00	$61.89	264
2020-09-29	$65.00	$65.00	$64.00	$65.00	$61.89	542
2020-09-28	$65.00	$65.00	$65.00	$65.00	$61.89	695
2020-09-25	$64.00	$64.00	$64.00	$64.00	$60.93	200
2020-09-24	$64.75	$64.75	$64.75	$64.75	$61.65	0
2020-09-23	$64.75	$64.75	$64.75	$64.75	$61.11	432
2020-09-22	$65.00	$65.00	$64.79	$65.00	$61.35	530
2020-09-21	$65.50	$65.50	$64.75	$65.00	$61.35	1,159
2020-09-18	$65.00	$65.25	$65.00	$65.25	$61.58	859
2020-09-17	$65.00	$65.00	$64.75	$64.75	$61.11	602
2020-09-16	$65.25	$65.25	$65.00	$65.00	$61.35	1,495
2020-09-15	$65.50	$65.50	$65.50	$65.50	$61.82	0
2020-09-14	$65.33	$65.50	$65.33	$65.50	$61.82	553
2020-09-11	$65.00	$65.00	$65.00	$65.00	$61.35	0
2020-09-10	$65.00	$65.00	$65.00	$65.00	$61.35	2,000
2020-09-09	$65.00	$65.00	$65.00	$65.00	$61.35	0
2020-09-08	$64.75	$66.00	$64.75	$65.00	$61.35	2,165
2020-09-04	$65.25	$65.25	$64.50	$65.00	$61.35	2,959
2020-09-03	$65.00	$65.89	$65.00	$65.00	$61.35	2,413
2020-09-02	$65.50	$65.50	$65.00	$65.00	$61.35	1,015
2020-09-01	$66.00	$66.00	$66.00	$66.00	$62.29	0
2020-08-31	$65.90	$66.00	$65.90	$66.00	$62.29	765
2020-08-28	$66.66	$66.66	$65.00	$65.00	$61.35	4,354
2020-08-27	$67.01	$67.01	$67.00	$67.00	$63.23	821
2020-08-26	$69.00	$69.00	$67.50	$67.50	$63.70	944
2020-08-25	$69.00	$69.00	$69.00	$69.00	$65.12	100
2020-08-24	$69.00	$69.00	$69.00	$69.00	$65.12	269
2020-08-21	$67.50	$67.50	$67.50	$67.50	$63.70	0
2020-08-20	$67.76	$67.76	$67.50	$67.50	$63.70	500
2020-08-19	$69.96	$69.96	$69.96	$69.96	$66.03	0
2020-08-18	$69.96	$69.96	$69.96	$69.96	$66.03	8
2020-08-17	$71.99	$72.00	$67.76	$68.99	$65.11	1,591
2020-08-14	$68.99	$68.99	$68.99	$68.99	$65.11	0
2020-08-13	$68.99	$68.99	$68.99	$68.99	$65.11	0
2020-08-12	$68.99	$68.99	$68.50	$68.99	$65.11	1,591
2020-08-11	$69.00	$69.99	$69.00	$69.99	$66.05	474
2020-08-10	$67.10	$67.10	$66.30	$66.30	$62.57	2,121
2020-08-07	$67.04	$67.04	$67.04	$67.04	$63.27	350
2020-08-06	$66.75	$66.75	$66.75	$66.75	$63.00	3
2020-08-05	$66.79	$66.79	$66.75	$66.75	$63.00	446
2020-08-04	$67.50	$67.50	$66.00	$66.00	$62.29	839
2020-08-03	$67.35	$67.35	$67.25	$67.25	$63.47	872
2020-07-31	$68.95	$68.95	$68.00	$68.00	$64.18	203
2020-07-30	$68.50	$68.50	$68.00	$68.00	$64.18	282
2020-07-29	$67.00	$67.25	$66.99	$66.99	$63.22	960
2020-07-28	$67.50	$67.50	$67.00	$67.00	$63.23	1,225
2020-07-27	$65.25	$65.25	$65.25	$65.25	$61.58	21
2020-07-24	$68.50	$68.50	$65.25	$65.25	$61.58	1,203
2020-07-23	$72.00	$72.00	$72.00	$72.00	$67.95	403
2020-07-22	$72.01	$72.01	$72.00	$72.00	$67.95	403
2020-07-21	$73.50	$73.50	$73.50	$73.50	$69.37	9
2020-07-20	$73.50	$73.50	$73.50	$73.50	$69.37	20
2020-07-17	$73.50	$73.50	$73.50	$73.50	$69.37	376
2020-07-16	$71.00	$71.00	$71.00	$71.00	$67.01	17
2020-07-15	$71.00	$71.00	$71.00	$71.00	$67.01	214
2020-07-14	$70.99	$71.00	$70.99	$71.00	$67.01	463
2020-07-13	$70.00	$70.01	$66.00	$66.00	$62.29	1,125
2020-07-10	$67.00	$68.00	$66.00	$68.00	$64.18	1,535
2020-07-09	$65.00	$65.00	$65.00	$65.00	$61.35	45
2020-07-08	$65.00	$65.00	$65.00	$65.00	$61.35	471
2020-07-07	$65.00	$65.00	$65.00	$65.00	$61.35	43
2020-07-06	$65.00	$65.00	$65.00	$65.00	$61.35	19
2020-07-02	$65.03	$65.97	$65.00	$65.00	$61.35	821
2020-07-01	$65.20	$65.20	$62.51	$62.51	$59.00	350
2020-06-30	$62.50	$65.20	$62.50	$65.20	$61.53	679
2020-06-29	$63.50	$63.50	$63.25	$63.25	$59.69	230
2020-06-26	$63.46	$63.46	$63.46	$63.46	$59.89	100
2020-06-25	$63.00	$63.00	$63.00	$63.00	$59.46	275
2020-06-24	$64.43	$64.43	$62.50	$62.50	$58.99	1,465
2020-06-23	$67.00	$67.00	$65.00	$65.20	$60.98	1,295
2020-06-22	$66.99	$66.99	$66.99	$66.99	$62.65	260
2020-06-19	$65.20	$65.20	$65.20	$65.20	$60.98	701
2020-06-18	$63.10	$65.20	$63.10	$65.20	$60.98	549
2020-06-17	$67.00	$67.00	$67.00	$67.00	$62.66	481
2020-06-16	$65.00	$65.00	$65.00	$65.00	$60.79	597
2020-06-15	$63.00	$64.20	$62.85	$64.20	$60.04	710
2020-06-12	$68.46	$68.46	$64.20	$64.20	$60.04	350
2020-06-11	$62.00	$62.00	$62.00	$62.00	$57.98	601
2020-06-10	$68.00	$68.00	$63.50	$63.50	$59.39	1,150
2020-06-09	$68.99	$68.99	$68.99	$68.99	$64.52	402
2020-06-08	$65.00	$65.01	$63.50	$65.00	$60.79	5,497
2020-06-05	$64.45	$65.01	$64.45	$65.00	$60.79	1,900
2020-06-04	$64.45	$64.45	$63.00	$63.00	$58.92	850
2020-06-03	$65.00	$66.00	$64.95	$64.95	$60.74	1,242
2020-06-02	$63.45	$69.00	$63.45	$68.74	$64.29	1,497
2020-06-01	$63.71	$64.01	$63.45	$63.45	$59.34	1,277
2020-05-29	$61.00	$61.00	$59.51	$60.50	$56.58	376
2020-05-28	$60.97	$60.97	$60.90	$60.90	$56.96	1,101
2020-05-27	$59.50	$61.00	$59.50	$61.00	$57.05	2,406
2020-05-26	$58.00	$58.75	$58.00	$58.49	$54.70	1,821
2020-05-22	$58.00	$58.00	$58.00	$58.00	$54.24	704
2020-05-21	$56.00	$56.00	$55.36	$56.00	$52.37	1,811
2020-05-20	$56.50	$56.50	$55.35	$55.35	$51.77	2,626
2020-05-19	$55.35	$55.35	$55.35	$55.35	$51.77	0
2020-05-18	$55.40	$55.98	$55.35	$55.35	$51.77	3,011
2020-05-15	$56.00	$56.00	$55.35	$55.35	$51.77	1,317
2020-05-14	$55.35	$56.00	$55.35	$56.00	$52.37	1,420
2020-05-13	$56.00	$56.00	$56.00	$56.00	$52.37	2,176
2020-05-12	$57.96	$57.96	$56.00	$56.00	$52.37	875
2020-05-11	$56.00	$56.00	$56.00	$56.00	$52.37	473
2020-05-08	$56.25	$56.25	$55.35	$55.35	$51.77	277
2020-05-07	$55.30	$55.30	$55.30	$55.30	$51.72	4,500
2020-05-06	$56.00	$56.00	$55.30	$55.30	$51.72	9,210
2020-05-05	$56.75	$56.75	$55.30	$55.30	$51.72	10,482
2020-05-04	$56.62	$56.62	$56.60	$56.60	$52.93	563
2020-05-01	$57.25	$57.25	$57.25	$57.25	$53.54	1,050
2020-04-30	$57.25	$57.25	$57.25	$57.25	$53.54	2,053
2020-04-29	$56.00	$57.25	$56.00	$57.25	$53.54	7,533
2020-04-28	$55.40	$55.60	$55.00	$55.00	$51.44	689
2020-04-27	$55.00	$55.50	$55.00	$55.50	$51.91	430
2020-04-24	$55.00	$55.00	$54.60	$54.60	$51.06	584
2020-04-23	$55.90	$55.90	$55.00	$55.00	$51.44	335
2020-04-22	$55.90	$55.90	$55.90	$55.90	$52.28	1
2020-04-21	$55.90	$55.90	$55.70	$55.90	$52.28	1,572
2020-04-20	$55.00	$55.00	$55.00	$55.00	$51.44	16,300
2020-04-17	$56.00	$56.00	$55.25	$56.00	$52.37	804
2020-04-16	$55.25	$55.25	$55.25	$55.25	$51.67	235
2020-04-15	$56.00	$56.75	$55.98	$56.00	$52.37	3,036
2020-04-14	$56.98	$56.98	$55.00	$55.10	$51.53	24,418
2020-04-13	$57.00	$57.00	$56.50	$56.50	$52.84	1,607
2020-04-09	$57.00	$57.00	$56.80	$56.99	$53.30	1,334
2020-04-08	$57.00	$57.00	$57.00	$57.00	$53.31	322
2020-04-07	$56.50	$58.00	$55.50	$58.00	$54.24	1,730
2020-04-06	$55.00	$55.00	$55.00	$55.00	$51.44	400
2020-04-03	$54.20	$54.20	$54.20	$54.20	$50.69	150
2020-04-02	$54.25	$54.25	$54.25	$54.25	$50.74	0
2020-04-01	$55.00	$55.00	$54.00	$54.25	$50.74	31,635
2020-03-31	$56.00	$56.00	$55.00	$55.00	$51.44	1,570
2020-03-30	$58.50	$58.50	$54.61	$55.00	$51.44	900
2020-03-27	$59.00	$59.00	$55.60	$55.60	$52.00	896
2020-03-26	$55.00	$59.00	$55.00	$59.00	$55.18	2,100
2020-03-25	$54.20	$55.00	$53.60	$55.00	$51.44	1,884
2020-03-24	$56.50	$57.00	$54.00	$56.75	$53.07	10,425
2020-03-23	$55.15	$55.15	$54.60	$54.60	$50.56	860
2020-03-20	$57.00	$58.00	$56.10	$56.10	$51.95	1,480
2020-03-19	$61.00	$61.00	$56.82	$56.82	$52.61	12,444
2020-03-18	$61.00	$61.00	$61.00	$61.00	$56.48	243
2020-03-17	$65.00	$66.00	$60.00	$63.00	$58.33	2,353
2020-03-16	$67.00	$67.05	$65.00	$65.00	$60.19	879
2020-03-13	$70.00	$70.50	$68.70	$69.00	$63.89	4,650
2020-03-12	$72.25	$72.50	$62.50	$69.00	$63.89	1,832
2020-03-11	$79.60	$79.60	$75.00	$75.00	$69.45	2,546
2020-03-10	$79.50	$82.00	$76.00	$80.00	$74.08	4,224
2020-03-09	$84.50	$84.50	$74.00	$80.00	$74.08	1,893
2020-03-06	$86.00	$86.00	$85.00	$85.00	$78.71	509
2020-03-05	$87.00	$87.00	$85.30	$87.00	$80.56	3,168
2020-03-04	$85.00	$88.00	$85.00	$88.00	$81.48	1,682
2020-03-03	$87.99	$88.00	$86.01	$88.00	$81.48	501
2020-03-02	$89.95	$89.95	$88.25	$88.25	$81.71	1,000
2020-02-28	$90.05	$90.05	$89.00	$89.60	$82.96	1,321
2020-02-27	$92.10	$93.00	$91.00	$93.00	$86.11	830
2020-02-26	$94.00	$94.00	$94.00	$94.00	$87.04	92
2020-02-25	$94.00	$94.00	$94.00	$94.00	$87.04	2
2020-02-24	$94.48	$94.48	$94.00	$94.00	$87.04	1,284
2020-02-21	$94.75	$94.75	$94.75	$94.75	$87.73	850
2020-02-20	$95.25	$95.25	$95.00	$95.00	$87.96	1,463
2020-02-19	$95.75	$95.75	$95.75	$95.75	$88.66	1,495
2020-02-18	$95.75	$95.75	$95.50	$95.75	$88.66	1,537
2020-02-14	$95.75	$95.75	$95.75	$95.75	$88.66	431
2020-02-13	$95.28	$95.28	$95.28	$95.28	$88.22	0
2020-02-12	$95.25	$95.99	$95.10	$95.28	$88.22	1,621
2020-02-11	$96.00	$96.00	$96.00	$96.00	$88.89	50
2020-02-10	$95.99	$96.00	$95.99	$96.00	$88.89	450
2020-02-07	$96.00	$96.00	$96.00	$96.00	$88.89	5
2020-02-06	$96.00	$96.00	$96.00	$96.00	$88.89	0
2020-02-05	$96.00	$96.00	$96.00	$96.00	$88.89	570
2020-02-04	$96.00	$96.00	$96.00	$96.00	$88.89	24
2020-02-03	$96.00	$96.00	$96.00	$96.00	$88.89	0
2020-01-31	$96.00	$96.00	$96.00	$96.00	$88.89	0
2020-01-30	$96.00	$96.00	$96.00	$96.00	$88.89	252
2020-01-29	$96.00	$96.00	$96.00	$96.00	$88.89	0
2020-01-28	$95.99	$96.00	$95.99	$96.00	$88.89	701
2020-01-27	$95.10	$95.10	$95.10	$95.10	$88.06	21
2020-01-24	$95.10	$95.10	$95.10	$95.10	$88.06	0
2020-01-23	$95.10	$95.10	$95.10	$95.10	$88.06	0
2020-01-22	$95.10	$95.10	$95.10	$95.10	$88.06	29
2020-01-21	$95.10	$95.10	$95.10	$95.10	$88.06	0
2020-01-17	$95.10	$95.10	$95.10	$95.10	$88.06	0
2020-01-16	$95.10	$95.10	$95.10	$95.10	$88.06	15
2020-01-15	$96.00	$96.00	$95.10	$95.10	$88.06	249
2020-01-14	$96.00	$96.00	$95.00	$96.00	$88.89	1,409
2020-01-13	$96.00	$96.00	$96.00	$96.00	$88.89	945
2020-01-10	$96.00	$96.00	$96.00	$96.00	$88.89	1,130
2020-01-09	$95.00	$95.00	$95.00	$95.00	$87.96	39
2020-01-08	$95.00	$95.00	$95.00	$95.00	$87.96	310
2020-01-07	$96.00	$96.00	$96.00	$96.00	$88.89	225
2020-01-06	$96.00	$96.00	$96.00	$96.00	$88.89	3
2020-01-03	$96.00	$96.00	$96.00	$96.00	$88.89	12
2020-01-02	$95.00	$96.00	$95.00	$96.00	$88.89	524
2019-12-31	$95.15	$95.15	$95.15	$95.15	$88.10	364
2019-12-30	$95.36	$95.36	$95.36	$95.36	$88.30	9
2019-12-27	$95.36	$95.36	$95.36	$95.36	$88.30	114
2019-12-26	$95.36	$95.36	$95.36	$95.36	$88.30	0
2019-12-24	$95.36	$95.36	$95.36	$95.36	$88.30	210
2019-12-23	$96.00	$96.00	$96.00	$96.00	$88.89	0
2019-12-20	$96.00	$96.00	$96.00	$96.00	$88.41	310
2019-12-19	$96.00	$96.00	$95.39	$96.00	$88.41	3,243
2019-12-18	$96.00	$96.50	$96.00	$96.00	$88.41	1,400
2019-12-17	$95.50	$95.50	$95.50	$95.50	$87.95	0
2019-12-16	$95.50	$95.50	$95.50	$95.50	$87.95	100
2019-12-13	$93.00	$95.50	$93.00	$95.50	$87.95	554
2019-12-12	$94.00	$95.00	$91.00	$95.00	$87.49	1,605
2019-12-11	$95.00	$95.00	$94.99	$95.00	$87.49	500
2019-12-10	$95.00	$95.00	$95.00	$95.00	$87.49	33
2019-12-09	$95.00	$95.00	$95.00	$95.00	$87.49	276
2019-12-06	$93.00	$94.99	$92.25	$94.99	$87.48	2,644
2019-12-05	$94.75	$94.75	$94.75	$94.75	$87.26	0
2019-12-04	$95.26	$95.26	$94.75	$94.75	$87.26	800
2019-12-03	$96.75	$97.00	$96.75	$97.00	$89.33	450
2019-12-02	$95.51	$95.51	$95.25	$95.25	$87.72	1,002
2019-11-29	$101.00	$101.00	$95.01	$95.01	$87.50	1,200
2019-11-27	$100.00	$100.00	$100.00	$100.00	$92.10	0
2019-11-26	$100.00	$100.00	$100.00	$100.00	$92.10	320
2019-11-25	$101.00	$101.21	$101.00	$101.20	$93.20	663
2019-11-22	$97.00	$97.00	$97.00	$97.00	$89.33	397
2019-11-21	$97.00	$97.00	$97.00	$97.00	$89.33	253
2019-11-20	$95.00	$97.00	$95.00	$97.00	$89.33	352
2019-11-19	$93.99	$93.99	$93.99	$93.99	$86.56	300
2019-11-18	$94.00	$94.00	$94.00	$94.00	$86.57	100
2019-11-15	$91.00	$92.00	$91.00	$92.00	$84.73	636
2019-11-14	$88.00	$88.00	$88.00	$88.00	$81.04	110
2019-11-13	$88.00	$88.00	$88.00	$88.00	$81.04	100
2019-11-12	$88.00	$88.00	$88.00	$88.00	$81.04	380
2019-11-11	$88.00	$88.00	$88.00	$88.00	$81.04	150
2019-11-08	$86.23	$86.23	$86.23	$86.23	$79.41	20
2019-11-07	$86.22	$86.23	$86.22	$86.23	$79.41	250
2019-11-06	$86.00	$86.00	$86.00	$86.00	$79.20	0
2019-11-05	$86.00	$86.00	$85.50	$86.00	$79.20	733
2019-11-04	$85.01	$85.01	$84.00	$84.00	$77.36	850
2019-11-01	$85.00	$85.00	$85.00	$85.00	$78.28	3
2019-10-31	$84.01	$85.00	$84.01	$85.00	$78.28	662
2019-10-30	$86.00	$86.00	$83.50	$83.50	$76.90	1,602
2019-10-29	$86.00	$86.00	$85.99	$86.00	$79.20	614
2019-10-28	$85.43	$85.43	$85.43	$85.43	$78.68	0
2019-10-25	$85.43	$85.43	$85.43	$85.43	$78.68	10
2019-10-24	$85.43	$85.43	$85.43	$85.43	$78.68	50
2019-10-23	$85.43	$85.43	$85.43	$85.43	$78.68	0
2019-10-22	$85.43	$85.43	$85.43	$85.43	$78.68	0
2019-10-21	$85.43	$85.43	$85.43	$85.43	$78.68	0
2019-10-18	$85.43	$85.43	$85.43	$85.43	$78.68	6
2019-10-17	$85.43	$85.43	$85.43	$85.43	$78.68	190
2019-10-16	$83.80	$83.80	$83.80	$83.80	$77.18	0
2019-10-15	$85.23	$85.23	$83.80	$83.80	$77.18	287
2019-10-14	$85.00	$85.00	$85.00	$85.00	$78.28	251
2019-10-11	$84.42	$84.93	$84.42	$84.93	$78.22	346
2019-10-10	$84.43	$84.43	$84.43	$84.43	$77.76	791
2019-10-09	$84.48	$84.48	$84.48	$84.48	$77.80	43
2019-10-08	$84.48	$84.48	$84.48	$84.48	$77.80	37
2019-10-07	$84.48	$84.48	$84.48	$84.48	$77.80	240
2019-10-04	$83.00	$83.00	$82.75	$83.00	$76.44	850
2019-10-03	$82.96	$83.00	$82.50	$82.50	$75.98	610
2019-10-02	$84.00	$84.00	$84.00	$84.00	$77.36	125
2019-10-01	$84.00	$84.00	$84.00	$84.00	$77.36	0
2019-09-30	$84.00	$84.00	$84.00	$84.00	$77.36	117
2019-09-27	$83.68	$83.68	$83.68	$83.68	$77.07	1,032
2019-09-26	$82.91	$82.91	$82.91	$82.91	$76.36	100
2019-09-25	$83.48	$83.48	$83.48	$83.48	$76.88	35
2019-09-24	$83.48	$83.48	$83.48	$83.48	$76.88	45
2019-09-23	$84.00	$84.00	$84.00	$84.00	$76.88	125
2019-09-20	$82.00	$83.00	$82.00	$83.00	$75.97	1,161
2019-09-19	$83.00	$83.00	$83.00	$83.00	$75.97	591
2019-09-18	$83.00	$83.00	$82.95	$83.00	$75.97	2,098
2019-09-17	$82.99	$83.00	$82.99	$83.00	$75.97	250
2019-09-16	$83.00	$83.00	$83.00	$83.00	$75.97	23
2019-09-13	$82.00	$83.00	$80.75	$83.00	$75.97	2,171
2019-09-12	$80.00	$80.00	$80.00	$80.00	$73.22	0
2019-09-11	$80.00	$80.00	$80.00	$80.00	$73.22	47
2019-09-10	$81.75	$85.00	$80.00	$80.00	$73.22	675
2019-09-09	$80.50	$80.50	$80.50	$80.50	$73.68	0
2019-09-06	$80.50	$80.50	$80.50	$80.50	$73.68	0
2019-09-05	$80.00	$80.50	$80.00	$80.50	$73.68	661
2019-09-04	$80.00	$80.00	$80.00	$80.00	$73.22	100
2019-09-03	$80.25	$80.50	$80.25	$80.50	$73.68	450
2019-08-30	$80.00	$80.00	$80.00	$80.00	$73.22	504
2019-08-29	$80.00	$80.00	$80.00	$80.00	$73.22	0
2019-08-28	$80.00	$80.00	$80.00	$80.00	$73.22	371
2019-08-27	$80.01	$80.01	$80.01	$80.01	$73.23	0
2019-08-26	$81.01	$81.01	$80.00	$80.01	$73.23	1,298
2019-08-23	$81.25	$81.25	$81.25	$81.25	$74.36	0
2019-08-22	$81.25	$81.25	$81.25	$81.25	$74.36	0
2019-08-21	$81.25	$81.25	$81.25	$81.25	$74.36	50
2019-08-20	$81.25	$81.25	$81.25	$81.25	$74.36	106
2019-08-19	$81.50	$81.50	$81.25	$81.25	$74.36	278
2019-08-16	$82.00	$82.00	$82.00	$82.00	$75.05	1
2019-08-15	$82.00	$82.01	$82.00	$82.00	$75.05	13,249
2019-08-14	$82.00	$82.00	$82.00	$82.00	$75.05	347
2019-08-13	$82.00	$82.00	$82.00	$82.00	$75.05	2,200
2019-08-12	$82.00	$82.00	$82.00	$82.00	$75.05	2,230
2019-08-09	$82.00	$82.00	$82.00	$82.00	$75.05	250
2019-08-08	$82.00	$82.00	$82.00	$82.00	$75.05	20
2019-08-07	$82.00	$82.00	$82.00	$82.00	$75.05	100
2019-08-06	$82.00	$82.00	$82.00	$82.00	$75.05	40
2019-08-05	$82.00	$82.00	$82.00	$82.00	$75.05	600
2019-08-02	$82.00	$82.00	$82.00	$82.00	$75.05	600
2019-08-01	$82.00	$82.00	$82.00	$82.00	$75.05	600
2019-07-31	$82.00	$82.00	$82.00	$82.00	$75.05	600
2019-07-30	$82.00	$82.00	$81.06	$82.00	$75.05	565
2019-07-29	$82.00	$82.00	$82.00	$82.00	$75.05	755
2019-07-26	$81.06	$82.00	$81.06	$82.00	$75.05	200
2019-07-25	$82.00	$82.00	$82.00	$82.00	$75.05	240
2019-07-24	$82.00	$82.00	$82.00	$82.00	$75.05	819
2019-07-23	$82.00	$82.00	$82.00	$82.00	$75.05	200
2019-07-22	$82.00	$82.00	$82.00	$82.00	$75.05	0
2019-07-19	$82.00	$82.00	$82.00	$82.00	$75.05	261
2019-07-18	$82.00	$82.00	$82.00	$82.00	$75.05	67
2019-07-17	$82.00	$82.00	$82.00	$82.00	$75.05	2
2019-07-16	$82.00	$82.00	$82.00	$82.00	$75.05	630
2019-07-15	$82.00	$82.00	$82.00	$82.00	$75.05	0
2019-07-12	$82.00	$82.00	$82.00	$82.00	$75.05	375
2019-07-11	$82.00	$82.00	$82.00	$82.00	$75.05	302
2019-07-10	$81.00	$82.00	$81.00	$81.99	$75.04	543
2019-07-09	$80.25	$80.25	$80.25	$80.25	$73.45	295
2019-07-08	$80.50	$80.50	$80.25	$80.25	$73.45	485
2019-07-05	$81.00	$81.00	$81.00	$81.00	$74.14	0
2019-07-03	$81.00	$81.00	$81.00	$81.00	$74.14	0
2019-07-02	$81.00	$81.00	$81.00	$81.00	$74.14	0
2019-07-01	$81.00	$81.00	$81.00	$81.00	$74.14	0
2019-06-28	$81.00	$81.00	$81.00	$81.00	$74.14	244
2019-06-27	$80.50	$80.50	$80.50	$80.50	$73.68	4
2019-06-26	$80.50	$80.50	$80.50	$80.50	$73.68	0
2019-06-25	$80.48	$80.50	$80.00	$80.50	$73.68	966
2019-06-24	$81.00	$81.00	$81.00	$81.00	$74.14	0
2019-06-21	$81.00	$81.00	$81.00	$81.00	$73.66	100
2019-06-20	$81.00	$81.00	$81.00	$81.00	$73.66	71
2019-06-19	$81.00	$81.00	$81.00	$81.00	$73.66	7
2019-06-18	$80.01	$81.00	$79.50	$81.00	$73.66	1,465
2019-06-17	$82.00	$82.00	$82.00	$82.00	$74.57	108
2019-06-14	$80.00	$80.00	$80.00	$80.00	$72.75	0
2019-06-13	$80.00	$80.00	$80.00	$80.00	$72.75	0
2019-06-12	$80.00	$80.00	$80.00	$80.00	$72.75	0
2019-06-11	$80.00	$80.00	$80.00	$80.00	$72.75	0
2019-06-06	$80.00	$80.00	$80.00	$80.00	$72.75	0
2019-06-05	$81.50	$81.50	$80.00	$80.00	$72.75	6,705
2019-06-04	$80.00	$80.00	$80.00	$80.00	$72.75	154
2019-06-03	$80.50	$80.50	$80.50	$80.50	$73.21	0
2019-05-31	$80.50	$80.50	$80.50	$80.50	$73.21	0
2019-05-30	$80.50	$80.50	$80.50	$80.50	$73.21	21
2019-05-29	$80.50	$80.50	$80.50	$80.50	$73.21	166
2019-05-28	$80.00	$80.00	$80.00	$80.00	$72.75	100
2019-05-24	$80.00	$80.00	$80.00	$80.00	$72.75	100
2019-05-23	$80.00	$80.00	$80.00	$80.00	$72.75	200
2019-05-22	$79.60	$79.60	$79.60	$79.60	$72.39	7
2019-05-21	$79.60	$79.60	$79.60	$79.60	$72.39	61
2019-05-20	$79.60	$79.60	$79.60	$79.60	$72.39	110
2019-05-17	$80.25	$80.25	$80.25	$80.25	$72.98	7
2019-05-16	$79.99	$81.00	$79.99	$80.25	$72.98	3,266
2019-05-15	$80.98	$80.98	$79.95	$79.95	$72.71	10,311
2019-05-14	$81.60	$81.60	$79.75	$79.75	$72.53	10,275
2019-05-13	$82.50	$82.50	$82.50	$82.50	$75.03	0
2019-05-10	$82.50	$82.50	$82.50	$82.50	$75.03	0
2019-05-09	$82.50	$82.50	$82.50	$82.50	$75.03	1
2019-05-08	$82.50	$82.50	$82.50	$82.50	$75.03	3
2019-05-07	$82.50	$82.50	$82.50	$82.50	$75.03	150
2019-05-06	$81.60	$82.30	$81.60	$82.30	$74.84	250
2019-05-03	$82.60	$82.60	$82.60	$82.60	$75.12	0
2019-05-02	$82.60	$82.60	$82.60	$82.60	$75.12	400
2019-05-01	$82.50	$82.50	$81.60	$82.50	$75.03	2,550
2019-04-30	$82.40	$82.40	$82.40	$82.40	$74.94	330
2019-04-29	$82.30	$82.30	$82.30	$82.30	$74.84	5,130
2019-04-26	$82.50	$82.50	$82.50	$82.50	$75.03	692
2019-04-25	$82.50	$82.50	$82.50	$82.50	$75.03	232
2019-04-24	$82.25	$82.25	$82.00	$82.00	$74.57	1,173
2019-04-23	$82.30	$82.30	$82.30	$82.30	$74.84	189
2019-04-22	$82.50	$82.80	$82.30	$82.35	$74.89	2,686
2019-04-18	$82.30	$83.00	$82.30	$83.00	$75.48	1,249
2019-04-17	$81.00	$83.00	$81.00	$83.00	$75.48	5,576
2019-04-16	$81.00	$81.00	$81.00	$81.00	$73.66	6
2019-04-15	$80.60	$81.00	$80.60	$81.00	$73.66	288
2019-04-12	$81.20	$81.20	$81.20	$81.20	$73.84	0
2019-04-11	$81.20	$81.20	$81.20	$81.20	$73.84	1,192
2019-04-10	$81.25	$81.25	$81.25	$81.25	$73.89	959
2019-04-09	$80.00	$80.00	$80.00	$80.00	$72.75	972
2019-04-08	$80.05	$80.05	$80.05	$80.05	$72.80	34
2019-04-05	$80.05	$80.05	$80.05	$80.05	$72.80	0
2019-04-04	$80.55	$80.55	$80.05	$80.05	$72.80	1,611
2019-04-03	$81.00	$81.00	$81.00	$81.00	$73.66	390
2019-04-02	$81.02	$81.02	$81.02	$81.02	$73.68	618
2019-04-01	$81.25	$81.25	$81.25	$81.25	$73.89	20
2019-03-29	$81.25	$81.25	$81.25	$81.25	$73.89	233
2019-03-28	$80.62	$81.25	$80.62	$81.25	$73.89	410
2019-03-27	$81.50	$81.50	$81.50	$81.50	$74.12	0
2019-03-26	$81.25	$81.50	$81.25	$81.50	$74.12	4,500
2019-03-25	$80.30	$80.30	$80.30	$80.30	$73.03	0
2019-03-22	$80.30	$80.30	$80.30	$80.30	$73.03	0
2019-03-21	$80.30	$80.30	$80.30	$80.30	$72.56	0
2019-03-20	$80.30	$80.30	$80.30	$80.30	$72.56	100
2019-03-19	$81.30	$81.30	$81.30	$81.30	$73.46	1,900
2019-03-18	$82.00	$82.00	$81.00	$81.00	$73.19	2,399
2019-03-15	$82.70	$82.70	$82.70	$82.70	$74.72	110
2019-03-14	$83.00	$83.00	$83.00	$83.00	$75.00	0
2019-03-13	$83.00	$83.00	$83.00	$83.00	$75.00	0
2019-03-12	$83.00	$83.00	$83.00	$83.00	$75.00	1
2019-03-11	$83.00	$83.00	$83.00	$83.00	$75.00	5
2019-03-08	$83.00	$83.00	$83.00	$83.00	$75.00	0
2019-03-07	$83.00	$83.00	$83.00	$83.00	$75.00	46
2019-03-06	$83.00	$83.00	$83.00	$83.00	$75.00	0
2019-03-05	$83.00	$83.00	$83.00	$83.00	$75.00	0
2019-03-04	$83.00	$83.00	$83.00	$83.00	$75.00	38
2019-03-01	$83.00	$83.00	$83.00	$83.00	$75.00	0
2019-02-28	$83.00	$83.00	$83.00	$83.00	$75.00	102
2019-02-27	$83.00	$83.00	$83.00	$83.00	$75.00	0
2019-02-26	$83.00	$83.00	$83.00	$83.00	$75.00	0
2019-02-20	$83.00	$83.00	$83.00	$83.00	$75.00	5
2019-02-15	$83.00	$83.00	$83.00	$83.00	$75.00	111
2019-02-14	$80.50	$80.50	$80.50	$80.50	$72.74	31
2019-02-13	$80.50	$80.50	$80.50	$80.50	$72.74	0
2019-02-12	$80.50	$80.50	$80.50	$80.50	$72.74	0
2019-02-11	$80.50	$80.50	$80.50	$80.50	$72.74	1
2019-02-08	$80.50	$80.50	$80.50	$80.50	$72.74	175
2019-02-07	$80.60	$80.60	$80.60	$80.60	$72.83	0
2019-02-06	$80.60	$80.60	$80.60	$80.60	$72.83	20
2019-02-05	$80.60	$80.60	$80.60	$80.60	$72.83	30
2019-02-04	$80.60	$80.60	$80.60	$80.60	$72.83	58
2019-02-01	$80.25	$80.60	$80.25	$80.60	$72.83	645
2019-01-31	$82.00	$82.00	$82.00	$82.00	$74.09	100
2019-01-30	$85.00	$85.00	$80.00	$80.01	$72.29	1,162
2019-01-29	$80.00	$80.00	$80.00	$80.00	$72.28	30
2019-01-28	$80.00	$80.00	$80.00	$80.00	$72.28	24
2019-01-25	$80.00	$80.00	$80.00	$80.00	$72.28	150
2019-01-24	$81.90	$81.90	$81.90	$81.90	$74.00	0
2019-01-23	$81.90	$81.90	$81.90	$81.90	$74.00	27
2019-01-22	$81.90	$81.90	$81.90	$81.90	$74.00	22
2019-01-18	$81.90	$81.90	$81.90	$81.90	$74.00	2
2019-01-17	$81.90	$81.90	$81.90	$81.90	$74.00	19
2019-01-16	$81.90	$81.90	$81.90	$81.90	$74.00	0
2019-01-15	$81.00	$81.90	$81.00	$81.90	$74.00	246
2019-01-14	$80.75	$80.75	$80.75	$80.75	$72.96	298
2019-01-11	$79.00	$80.25	$79.00	$79.00	$71.38	811
2019-01-10	$79.99	$80.00	$79.99	$80.00	$72.28	521
2019-01-09	$78.25	$78.25	$78.25	$78.25	$70.70	79
2019-01-08	$78.25	$78.25	$78.25	$78.25	$70.70	135
2019-01-07	$78.50	$78.50	$78.00	$78.00	$70.48	531
2019-01-04	$79.00	$79.00	$79.00	$79.00	$71.38	116
2019-01-03	$80.00	$80.00	$80.00	$80.00	$72.28	100
2019-01-02	$80.00	$80.00	$80.00	$80.00	$72.28	101
2018-12-31	$81.00	$81.00	$81.00	$81.00	$73.19	100
2018-12-28	$79.00	$80.00	$79.00	$80.00	$72.28	400
2018-12-27	$80.00	$80.00	$80.00	$80.00	$72.28	20
2018-12-26	$80.00	$80.00	$80.00	$80.00	$72.28	85
2018-12-24	$80.00	$80.00	$80.00	$80.00	$72.28	0
2018-12-21	$80.00	$80.00	$80.00	$80.00	$72.28	100
2018-12-20	$82.50	$82.50	$82.50	$82.50	$74.11	100
2018-12-19	$82.50	$82.50	$82.50	$82.50	$74.11	200
2018-12-18	$81.00	$81.00	$80.75	$80.75	$72.53	293
2018-12-14	$84.00	$84.00	$84.00	$84.00	$75.45	256
2018-12-13	$84.52	$84.52	$81.00	$81.00	$72.76	239
2018-12-12	$85.00	$85.00	$85.00	$85.00	$76.35	0
2018-12-11	$85.90	$85.90	$85.00	$85.00	$76.35	225
2018-12-10	$87.00	$87.00	$87.00	$87.00	$78.15	17
2018-12-07	$87.00	$87.00	$87.00	$87.00	$78.15	5
2018-12-06	$87.00	$87.00	$87.00	$87.00	$78.15	1
2018-12-04	$87.00	$87.00	$87.00	$87.00	$78.15	1
2018-12-03	$87.00	$87.00	$87.00	$87.00	$78.15	20
2018-11-30	$87.00	$87.00	$87.00	$87.00	$78.15	101
2018-11-29	$88.50	$88.50	$88.50	$88.50	$79.50	53
2018-11-28	$88.50	$88.50	$88.50	$88.50	$79.50	0
2018-11-27	$88.50	$88.50	$88.50	$88.50	$79.50	104
2018-11-26	$89.00	$89.00	$89.00	$89.00	$79.94	4
2018-11-21	$89.00	$89.00	$89.00	$89.00	$79.94	8
2018-11-20	$89.00	$89.00	$89.00	$89.00	$79.94	25
2018-11-19	$89.00	$89.00	$89.00	$89.00	$79.94	1
2018-11-16	$89.00	$89.00	$89.00	$89.00	$79.94	0
2018-11-15	$89.00	$89.00	$89.00	$89.00	$79.94	79
2018-11-14	$89.00	$89.00	$89.00	$89.00	$79.94	0
2018-11-13	$89.00	$89.00	$89.00	$89.00	$79.94	0
2018-11-12	$89.00	$89.00	$89.00	$89.00	$79.94	0
2018-11-09	$89.00	$89.00	$89.00	$89.00	$79.94	0
2018-11-08	$89.00	$89.00	$89.00	$89.00	$79.94	0
2018-11-07	$89.00	$89.00	$89.00	$89.00	$79.94	2
2018-11-06	$89.00	$89.00	$89.00	$89.00	$79.94	0
2018-11-05	$89.00	$89.00	$89.00	$89.00	$79.94	3
2018-11-02	$89.00	$89.00	$89.00	$89.00	$79.94	166
2018-11-01	$89.00	$89.00	$89.00	$89.00	$79.94	2
2018-10-31	$89.00	$89.00	$89.00	$89.00	$79.94	85
2018-10-30	$89.00	$89.00	$89.00	$89.00	$79.94	0
2018-10-29	$89.00	$89.00	$89.00	$89.00	$79.94	0
2018-10-26	$89.00	$89.00	$89.00	$89.00	$79.94	193
2018-10-25	$88.80	$88.80	$88.80	$88.80	$79.76	30
2018-10-24	$88.80	$88.80	$88.80	$88.80	$79.76	0
2018-10-23	$88.80	$88.80	$88.80	$88.80	$79.76	0
2018-10-22	$88.80	$88.80	$88.80	$88.80	$79.76	0
2018-10-19	$88.80	$88.80	$88.80	$88.80	$79.76	0
2018-10-18	$88.80	$88.80	$88.80	$88.80	$79.76	0
2018-10-17	$88.80	$88.80	$88.80	$88.80	$79.76	1
2018-10-16	$88.80	$88.80	$88.80	$88.80	$79.76	86
2018-10-15	$89.00	$89.00	$88.80	$88.80	$79.76	300
2018-10-12	$91.00	$91.00	$91.00	$91.00	$81.74	302
2018-10-11	$91.00	$91.00	$91.00	$91.00	$81.74	306
2018-10-10	$91.00	$91.00	$91.00	$91.00	$81.74	500
2018-10-09	$88.50	$88.50	$88.50	$88.50	$79.50	65
2018-10-08	$88.50	$88.50	$88.50	$88.50	$79.50	33
2018-10-05	$88.50	$88.50	$88.50	$88.50	$79.50	0
2018-10-04	$88.50	$88.50	$88.50	$88.50	$79.50	2,100
2018-10-03	$90.00	$90.00	$90.00	$90.00	$80.84	0
2018-10-02	$90.00	$90.00	$90.00	$90.00	$80.84	1
2018-10-01	$90.00	$90.00	$90.00	$90.00	$80.84	2,800
2018-09-28	$92.57	$92.57	$91.00	$91.00	$81.74	1,881
2018-09-27	$93.35	$93.35	$93.35	$93.35	$83.85	106
2018-09-26	$93.60	$93.60	$93.60	$93.60	$84.08	0
2018-09-25	$93.61	$93.61	$93.60	$93.60	$84.08	250
2018-09-24	$95.00	$95.00	$95.00	$95.00	$85.33	0
2018-09-21	$95.00	$95.00	$95.00	$95.00	$84.91	201
2018-09-20	$95.00	$95.00	$95.00	$95.00	$84.91	0
2018-09-19	$95.00	$95.00	$95.00	$95.00	$84.91	0
2018-09-18	$94.00	$95.50	$94.00	$95.00	$84.91	1,100
2018-09-17	$93.75	$93.75	$93.75	$93.75	$83.79	149
2018-09-14	$93.75	$93.75	$93.75	$93.75	$83.79	0
2018-09-13	$93.75	$93.75	$93.75	$93.75	$83.79	1
2018-09-12	$93.75	$93.75	$93.75	$93.75	$83.79	0
2018-09-11	$93.75	$93.75	$93.75	$93.75	$83.79	0
2018-09-10	$93.75	$93.75	$93.75	$93.75	$83.79	130
2018-09-07	$93.75	$93.75	$93.75	$93.75	$83.79	0
2018-09-06	$93.75	$93.75	$93.75	$93.75	$83.79	0
2018-09-05	$93.75	$93.75	$93.75	$93.75	$83.79	300
2018-09-04	$93.50	$93.50	$93.50	$93.50	$83.57	1
2018-08-31	$93.50	$93.50	$93.50	$93.50	$83.57	29
2018-08-30	$93.50	$93.50	$93.50	$93.50	$83.57	0
2018-08-29	$93.50	$93.50	$93.50	$93.50	$83.57	100
2018-08-28	$92.60	$92.60	$92.60	$92.60	$82.77	0
2018-08-27	$92.75	$92.75	$92.60	$92.60	$82.77	281
2018-08-24	$93.10	$93.10	$93.10	$93.10	$83.21	0
2018-08-23	$93.10	$93.10	$93.10	$93.10	$83.21	0
2018-08-22	$93.10	$93.10	$93.10	$93.10	$83.21	0
2018-08-21	$93.10	$93.10	$93.10	$93.10	$83.21	2
2018-08-20	$93.10	$93.10	$93.10	$93.10	$83.21	0
2018-08-17	$93.10	$93.10	$93.10	$93.10	$83.21	0
2018-08-16	$93.10	$93.10	$93.10	$93.10	$83.21	0
2018-08-15	$93.10	$93.10	$93.10	$93.10	$83.21	202
2018-08-14	$93.10	$93.10	$93.10	$93.10	$83.21	601
2018-08-13	$93.10	$93.10	$93.10	$93.10	$83.21	0
2018-08-10	$93.10	$93.10	$93.10	$93.10	$83.21	100
2018-08-09	$93.10	$93.10	$93.10	$93.10	$83.21	0
2018-08-08	$93.10	$93.10	$93.10	$93.10	$83.21	100
2018-08-07	$93.00	$93.00	$93.00	$93.00	$83.12	0
2018-08-06	$93.00	$93.00	$93.00	$93.00	$83.12	0
2018-08-03	$93.00	$93.00	$93.00	$93.00	$83.12	0
2018-08-02	$93.00	$93.00	$93.00	$93.00	$83.12	300
2018-08-01	$93.10	$93.10	$93.10	$93.10	$83.21	993
2018-07-31	$93.10	$93.10	$93.10	$93.10	$83.21	186
2018-07-30	$93.10	$93.10	$93.10	$93.10	$83.21	90
2018-07-27	$93.10	$93.10	$93.10	$93.10	$83.21	1
2018-07-26	$93.10	$93.10	$93.10	$93.10	$83.21	9
2018-07-25	$93.10	$93.10	$93.10	$93.10	$83.21	0
2018-07-24	$93.10	$93.10	$93.10	$93.10	$83.21	250
2018-07-23	$93.10	$93.10	$93.10	$93.10	$83.21	0
2018-07-20	$93.10	$93.10	$93.10	$93.10	$83.21	1,050
2018-07-19	$92.00	$92.00	$92.00	$92.00	$82.23	0
2018-07-18	$92.00	$92.00	$92.00	$92.00	$82.23	1
2018-07-17	$92.00	$92.00	$92.00	$92.00	$82.23	1,200
2018-07-16	$105.00	$105.00	$105.00	$105.00	$93.85	0
2018-07-13	$105.00	$105.00	$105.00	$105.00	$93.85	100
2018-07-12	$92.00	$92.80	$92.00	$92.80	$82.94	381
2018-07-11	$92.00	$92.00	$92.00	$92.00	$82.23	726
2018-07-10	$89.50	$90.00	$89.50	$90.00	$80.44	644
2018-07-09	$88.85	$88.85	$88.85	$88.85	$79.41	26
2018-07-06	$88.85	$88.85	$88.85	$88.85	$79.41	65
2018-07-05	$88.85	$88.85	$88.85	$88.85	$79.41	0
2018-07-03	$88.85	$88.85	$88.85	$88.85	$79.41	0
2018-07-02	$88.85	$88.85	$88.85	$88.85	$79.41	0
2018-06-29	$88.85	$88.85	$88.85	$88.85	$79.41	193
2018-06-28	$88.85	$88.85	$88.85	$88.85	$79.41	4
2018-06-27	$89.00	$89.00	$88.85	$88.85	$79.41	1,400
2018-06-26	$89.30	$89.30	$89.30	$89.30	$79.82	0
2018-06-25	$89.30	$89.30	$89.30	$89.30	$79.82	5
2018-06-22	$89.30	$89.30	$89.30	$89.30	$79.82	0
2018-06-21	$89.30	$89.30	$89.30	$89.30	$79.40	100
2018-06-20	$89.30	$89.30	$89.30	$89.30	$79.40	100
2018-06-19	$89.30	$89.30	$89.30	$89.30	$79.40	1,001
2018-06-18	$89.30	$89.30	$89.30	$89.30	$79.40	304
2018-06-15	$89.30	$89.30	$89.30	$89.30	$79.40	0
2018-06-14	$89.30	$89.30	$89.30	$89.30	$79.40	92
2018-06-13	$89.30	$89.30	$89.30	$89.30	$79.40	200
2018-06-12	$89.20	$89.20	$89.20	$89.20	$79.31	1
2018-06-11	$89.20	$89.20	$89.20	$89.20	$79.31	0
2018-06-08	$89.20	$89.20	$89.20	$89.20	$79.31	1
2018-06-07	$89.20	$89.20	$89.20	$89.20	$79.31	0
2018-06-06	$89.20	$89.20	$89.20	$89.20	$79.31	12
2018-06-05	$89.20	$89.20	$89.20	$89.20	$79.31	0
2018-06-04	$89.20	$89.20	$89.20	$89.20	$79.31	0
2018-06-01	$89.10	$89.20	$89.10	$89.20	$79.31	578
2018-05-31	$90.00	$90.00	$90.00	$90.00	$80.02	2
2018-05-30	$90.00	$90.00	$90.00	$90.00	$80.02	0
2018-05-29	$90.00	$90.00	$90.00	$90.00	$80.02	417
2018-05-25	$90.00	$90.00	$90.00	$90.00	$80.02	9
2018-05-24	$90.00	$90.00	$90.00	$90.00	$80.02	0
2018-05-23	$90.00	$90.00	$90.00	$90.00	$80.02	65
2018-05-22	$88.30	$90.00	$88.30	$90.00	$80.02	5,134
2018-05-21	$90.00	$90.00	$90.00	$90.00	$80.02	5
2018-05-18	$90.00	$90.00	$90.00	$90.00	$80.02	100
2018-05-17	$88.00	$88.00	$88.00	$88.00	$78.24	1,015
2018-05-16	$90.00	$90.00	$90.00	$90.00	$80.02	318
2018-05-15	$87.60	$87.60	$87.60	$87.60	$77.88	594
2018-05-14	$89.00	$89.00	$89.00	$89.00	$79.13	195
2018-05-11	$88.00	$88.00	$86.60	$88.00	$78.24	970
2018-05-10	$88.88	$88.88	$88.88	$88.88	$79.02	0
2018-05-09	$88.88	$88.88	$88.88	$88.88	$79.02	0
2018-05-08	$88.88	$88.88	$88.88	$88.88	$79.02	0
2018-05-07	$88.88	$88.88	$88.88	$88.88	$79.02	0
2018-05-04	$85.00	$88.88	$85.00	$88.88	$79.02	81,802
2018-05-03	$89.01	$89.01	$88.05	$88.05	$78.28	500
2018-05-02	$90.00	$90.00	$90.00	$90.00	$80.02	0
2018-05-01	$90.00	$90.00	$90.00	$90.00	$80.02	0
2018-04-30	$90.00	$90.00	$90.00	$90.00	$80.02	35
2018-04-27	$90.00	$90.00	$90.00	$90.00	$80.02	89
2018-04-26	$90.00	$90.00	$90.00	$90.00	$80.02	0
2018-04-25	$90.00	$90.00	$90.00	$90.00	$80.02	35
2018-04-24	$90.00	$90.00	$90.00	$90.00	$80.02	0
2018-04-23	$90.00	$90.00	$90.00	$90.00	$80.02	5
2018-04-20	$90.00	$90.00	$90.00	$90.00	$80.02	0
2018-04-19	$90.00	$90.00	$90.00	$90.00	$80.02	0
2018-04-18	$90.00	$90.00	$90.00	$90.00	$80.02	0
2018-04-17	$90.00	$90.00	$90.00	$90.00	$80.02	0
2018-04-16	$90.00	$90.00	$90.00	$90.00	$80.02	0
2018-04-13	$90.00	$90.00	$90.00	$90.00	$80.02	33
2018-04-12	$90.00	$90.00	$90.00	$90.00	$80.02	400
2018-04-11	$90.00	$90.00	$90.00	$90.00	$80.02	302
2018-04-10	$90.00	$90.00	$90.00	$90.00	$80.02	500
2018-04-09	$88.06	$88.06	$88.06	$88.06	$78.29	26
2018-04-06	$88.06	$88.06	$88.06	$88.06	$78.29	64
2018-04-05	$88.06	$88.06	$88.06	$88.06	$78.29	0
2018-04-04	$88.06	$88.06	$88.06	$88.06	$78.29	84
2018-04-03	$88.06	$88.06	$88.06	$88.06	$78.29	100
2018-04-02	$88.05	$88.05	$88.05	$88.05	$78.28	0
2018-03-29	$88.05	$88.05	$88.05	$88.05	$78.28	82
2018-03-28	$88.05	$88.05	$88.05	$88.05	$78.28	50
2018-03-27	$88.05	$88.05	$88.05	$88.05	$78.28	16
2018-03-26	$88.05	$88.05	$88.05	$88.05	$78.28	8
2018-03-23	$88.05	$88.05	$88.05	$88.05	$78.28	500
2018-03-22	$88.06	$88.06	$88.06	$88.06	$78.29	100
2018-03-21	$88.25	$88.25	$88.25	$88.25	$78.04	48
2018-03-20	$88.25	$88.25	$88.25	$88.25	$78.04	78
2018-03-19	$88.25	$88.25	$88.25	$88.25	$78.04	0
2018-03-16	$88.25	$88.25	$88.25	$88.25	$78.04	0
2018-03-15	$88.25	$88.25	$88.25	$88.25	$78.04	200
2018-03-14	$88.00	$88.00	$88.00	$88.00	$77.82	200
2018-03-13	$88.00	$88.00	$88.00	$88.00	$77.82	676
2018-03-12	$88.00	$88.00	$88.00	$88.00	$77.82	0
2018-03-09	$88.00	$88.00	$88.00	$88.00	$77.82	5
2018-03-08	$88.00	$88.00	$88.00	$88.00	$77.82	0
2018-03-07	$88.00	$88.00	$88.00	$88.00	$77.82	0
2018-03-06	$88.00	$88.00	$88.00	$88.00	$77.82	800
2018-03-05	$87.25	$87.25	$87.25	$87.25	$77.16	950
2018-03-02	$88.00	$88.00	$88.00	$88.00	$77.82	500
2018-03-01	$88.00	$88.00	$88.00	$88.00	$77.82	0
2018-02-28	$89.99	$89.99	$88.00	$88.00	$77.82	973
2018-02-27	$88.00	$88.01	$88.00	$88.01	$77.83	259
2018-02-26	$87.10	$87.10	$87.10	$87.10	$77.03	0
2018-02-23	$87.10	$87.10	$87.10	$87.10	$77.03	0
2018-02-22	$87.10	$87.10	$87.10	$87.10	$77.03	69
2018-02-21	$87.10	$87.10	$87.10	$87.10	$77.03	79
2018-02-20	$87.10	$87.10	$87.10	$87.10	$77.03	12
2018-02-16	$87.78	$87.78	$87.10	$87.10	$77.03	842
2018-02-15	$90.00	$90.00	$90.00	$90.00	$79.59	203
2018-02-14	$89.25	$91.75	$89.25	$91.75	$81.14	400
2018-02-13	$91.00	$91.00	$91.00	$91.00	$80.47	0
2018-02-12	$91.00	$91.00	$91.00	$91.00	$80.47	200
2018-02-09	$90.00	$90.00	$90.00	$90.00	$79.59	171
2018-02-08	$91.50	$91.50	$91.50	$91.50	$80.92	0
2018-02-07	$91.50	$91.50	$91.50	$91.50	$80.92	3
2018-02-06	$91.50	$91.50	$91.50	$91.50	$80.92	1
2018-02-05	$91.50	$91.50	$91.50	$91.50	$80.92	0
2018-02-02	$91.50	$91.50	$91.50	$91.50	$80.92	200
2018-02-01	$90.00	$90.00	$90.00	$90.00	$79.59	103
2018-01-31	$90.00	$90.00	$90.00	$90.00	$79.59	300
2018-01-30	$91.50	$91.50	$91.50	$91.50	$80.92	117
2018-01-29	$89.00	$91.01	$89.00	$91.01	$80.48	1,241
2018-01-26	$88.00	$88.00	$88.00	$88.00	$77.82	200
2018-01-25	$90.00	$90.00	$90.00	$90.00	$79.59	0
2018-01-24	$90.00	$90.00	$90.00	$90.00	$79.59	124
2018-01-23	$90.00	$90.00	$90.00	$90.00	$79.59	200
2018-01-22	$88.00	$88.00	$88.00	$88.00	$77.82	0
2018-01-19	$88.00	$88.00	$88.00	$88.00	$77.82	0
2018-01-18	$88.00	$88.00	$88.00	$88.00	$77.82	50
2018-01-17	$88.00	$88.00	$88.00	$88.00	$77.82	259
2018-01-16	$88.00	$88.00	$88.00	$88.00	$77.82	200
2018-01-12	$88.00	$88.00	$86.00	$86.00	$76.05	320
2018-01-11	$86.00	$86.00	$86.00	$86.00	$76.05	606
2018-01-10	$86.07	$86.25	$86.07	$86.25	$76.27	661
2018-01-09	$84.00	$84.00	$84.00	$84.00	$74.28	50
2018-01-08	$84.00	$84.00	$84.00	$84.00	$74.28	1,100
2018-01-05	$86.25	$86.25	$86.25	$86.25	$76.27	0
2018-01-04	$86.25	$86.25	$86.25	$86.25	$76.27	108
2018-01-03	$86.25	$86.25	$86.25	$86.25	$76.27	200
2018-01-02	$82.30	$84.00	$82.30	$84.00	$74.28	376
2017-12-29	$83.00	$83.00	$82.60	$82.60	$73.05	2,012
2017-12-28	$83.00	$83.00	$83.00	$83.00	$73.40	1,039
2017-12-27	$83.00	$83.00	$82.55	$83.00	$73.40	2,520
2017-12-26	$83.50	$83.50	$82.55	$83.00	$73.40	3,107
2017-12-22	$83.50	$83.50	$83.00	$83.00	$73.40	920
2017-12-21	$84.00	$84.00	$83.57	$83.57	$73.90	1,046
2017-12-20	$84.00	$84.00	$84.00	$84.00	$73.90	0
2017-12-19	$84.00	$84.00	$84.00	$84.00	$73.90	0
2017-12-18	$84.00	$84.00	$83.25	$84.00	$73.90	1,813
2017-12-15	$84.00	$84.00	$84.00	$84.00	$73.90	175
2017-12-14	$85.25	$85.25	$85.25	$85.25	$75.00	1
2017-12-13	$85.25	$85.25	$85.23	$85.25	$75.00	2,924
2017-12-12	$85.30	$85.30	$85.30	$85.30	$75.05	5
2017-12-11	$85.30	$85.30	$85.30	$85.30	$75.05	117
2017-12-08	$85.30	$85.30	$85.30	$85.30	$75.05	0
2017-12-07	$85.30	$85.30	$85.30	$85.30	$75.05	200
2017-12-06	$85.25	$85.25	$85.25	$85.25	$75.00	0
2017-12-05	$85.25	$85.25	$85.25	$85.25	$75.00	69
2017-12-04	$85.25	$85.25	$85.25	$85.25	$75.00	100
2017-12-01	$86.00	$86.00	$86.00	$86.00	$75.66	172
2017-11-30	$85.23	$85.23	$85.23	$85.23	$74.99	44
2017-11-29	$85.23	$85.23	$85.23	$85.23	$74.99	145
2017-11-28	$85.23	$85.23	$85.23	$85.23	$74.99	688
2017-11-27	$85.23	$85.23	$85.23	$85.23	$74.99	0
2017-11-24	$85.23	$85.23	$85.23	$85.23	$74.99	0
2017-11-22	$85.23	$85.23	$85.23	$85.23	$74.99	0
2017-11-21	$85.23	$85.23	$85.23	$85.23	$74.99	5
2017-11-20	$85.23	$85.23	$85.23	$85.23	$74.99	0
2017-11-17	$85.23	$85.23	$85.23	$85.23	$74.99	0
2017-11-16	$85.23	$85.23	$85.23	$85.23	$74.99	133
2017-11-15	$85.23	$85.23	$85.23	$85.23	$74.99	100
2017-11-14	$85.00	$85.00	$85.00	$85.00	$74.78	94
2017-11-13	$85.00	$85.00	$85.00	$85.00	$74.78	100
2017-11-10	$84.99	$84.99	$84.99	$84.99	$74.78	0
2017-11-09	$85.00	$85.00	$82.50	$84.99	$74.78	425
2017-11-08	$82.50	$82.50	$82.50	$82.50	$72.58	125
2017-11-07	$82.00	$82.00	$82.00	$82.00	$72.14	0
2017-11-06	$82.00	$82.00	$82.00	$82.00	$72.14	0
2017-11-03	$82.00	$82.00	$82.00	$82.00	$72.14	0
2017-11-02	$82.00	$82.00	$82.00	$82.00	$72.14	0
2017-11-01	$82.00	$82.00	$82.00	$82.00	$72.14	0
2017-10-31	$82.00	$82.00	$82.00	$82.00	$72.14	0
2017-10-30	$82.00	$82.00	$82.00	$82.00	$72.14	82
2017-10-27	$82.00	$82.00	$82.00	$82.00	$72.14	0
2017-10-26	$82.00	$82.00	$82.00	$82.00	$72.14	5
2017-10-25	$82.00	$82.00	$82.00	$82.00	$72.14	165
2017-10-24	$82.00	$82.00	$82.00	$82.00	$72.14	100
2017-10-23	$79.25	$79.25	$79.25	$79.25	$69.72	200
2017-10-20	$79.00	$79.00	$79.00	$79.00	$69.50	0
2017-10-19	$78.00	$79.00	$78.00	$79.00	$69.50	1,530
2017-10-18	$77.00	$77.00	$77.00	$77.00	$67.75	257
2017-10-17	$76.00	$76.00	$76.00	$76.00	$66.87	0
2017-10-16	$76.00	$76.00	$76.00	$76.00	$66.87	0
2017-10-13	$76.00	$76.00	$76.00	$76.00	$66.87	132
2017-10-12	$75.95	$76.00	$75.95	$76.00	$66.87	1,300
2017-10-11	$75.90	$75.90	$75.90	$75.90	$66.78	211
2017-10-10	$75.50	$75.50	$75.50	$75.50	$66.43	614
2017-10-09	$75.30	$75.30	$75.30	$75.30	$66.25	27
2017-10-06	$75.30	$75.30	$75.30	$75.30	$66.25	0
2017-10-05	$75.30	$75.30	$75.30	$75.30	$66.25	300
2017-10-04	$75.50	$75.50	$75.50	$75.50	$66.43	0
2017-10-03	$75.50	$75.50	$75.50	$75.50	$66.43	0
2017-10-02	$75.50	$75.50	$75.50	$75.50	$66.43	0
2017-09-29	$75.50	$75.50	$75.50	$75.50	$66.43	200
2017-09-28	$75.00	$75.00	$75.00	$75.00	$65.99	85
2017-09-27	$75.00	$75.00	$75.00	$75.00	$65.99	100
2017-09-26	$75.10	$75.10	$75.00	$75.00	$65.99	300
2017-09-25	$75.20	$75.20	$75.20	$75.20	$66.16	0
2017-09-22	$75.50	$75.50	$75.10	$75.20	$66.16	1,904
2017-09-21	$75.75	$75.75	$75.75	$75.75	$66.27	6
2017-09-20	$75.75	$75.75	$75.75	$75.75	$66.27	0
2017-09-19	$75.50	$75.75	$75.50	$75.75	$66.27	750
2017-09-18	$75.00	$75.00	$75.00	$75.00	$65.61	0
2017-09-15	$75.00	$75.00	$75.00	$75.00	$65.61	100
2017-09-14	$75.20	$75.20	$75.20	$75.20	$65.79	14
2017-09-13	$75.20	$75.20	$75.20	$75.20	$65.79	113
2017-09-12	$75.50	$75.50	$74.45	$75.20	$65.79	24,600
2017-09-11	$77.00	$77.00	$77.00	$77.00	$67.36	100
2017-09-08	$77.00	$77.00	$77.00	$77.00	$67.36	0
2017-09-07	$77.00	$77.00	$77.00	$77.00	$67.36	0
2017-09-06	$77.00	$77.00	$77.00	$77.00	$67.36	100
2017-09-05	$75.20	$75.20	$75.20	$75.20	$65.79	200
2017-09-01	$75.20	$75.20	$75.20	$75.20	$65.79	0
2017-08-31	$75.20	$75.20	$75.20	$75.20	$65.79	0
2017-08-30	$75.20	$75.20	$75.20	$75.20	$65.79	91
2017-08-29	$75.20	$75.20	$75.20	$75.20	$65.79	200
2017-08-28	$75.75	$75.75	$75.75	$75.75	$66.27	0
2017-08-25	$75.75	$75.75	$75.75	$75.75	$66.27	0
2017-08-24	$75.75	$75.75	$75.75	$75.75	$66.27	2
2017-08-23	$75.75	$75.75	$75.75	$75.75	$66.27	1,200
2017-08-22	$77.75	$77.75	$77.75	$77.75	$68.02	0
2017-08-21	$77.75	$77.75	$77.75	$77.75	$68.02	0
2017-08-18	$77.75	$77.75	$77.75	$77.75	$68.02	0
2017-08-17	$77.75	$77.75	$77.75	$77.75	$68.02	0
2017-08-16	$77.75	$77.75	$77.75	$77.75	$68.02	0
2017-08-15	$74.25	$78.00	$74.25	$77.75	$68.02	1,100
2017-08-14	$75.51	$77.00	$74.76	$74.76	$65.40	2,600
2017-08-11	$77.00	$77.00	$77.00	$77.00	$67.36	18
2017-08-10	$77.00	$77.00	$77.00	$77.00	$67.36	1,900
2017-08-09	$77.00	$77.00	$77.00	$77.00	$67.36	100
2017-08-08	$77.00	$77.00	$77.00	$77.00	$67.36	2
2017-08-07	$77.00	$77.00	$77.00	$77.00	$67.36	100
2017-08-04	$77.00	$77.00	$77.00	$77.00	$67.36	0
2017-08-03	$77.00	$77.00	$77.00	$77.00	$67.36	0
2017-08-02	$77.00	$77.00	$77.00	$77.00	$67.36	0
2017-08-01	$77.00	$77.00	$77.00	$77.00	$67.36	200
2017-07-31	$76.60	$76.60	$76.60	$76.60	$67.01	85
2017-07-28	$76.60	$76.60	$76.60	$76.60	$67.01	0
2017-07-27	$76.60	$76.60	$76.60	$76.60	$67.01	0
2017-07-26	$76.60	$76.60	$76.60	$76.60	$67.01	0
2017-07-25	$76.60	$76.60	$76.60	$76.60	$67.01	3,500
2017-07-24	$77.00	$77.00	$77.00	$77.00	$67.36	71
2017-07-21	$77.00	$77.00	$77.00	$77.00	$67.36	0
2017-07-20	$77.00	$77.00	$77.00	$77.00	$67.36	6
2017-07-19	$77.00	$77.00	$77.00	$77.00	$67.36	600
2017-07-18	$76.00	$76.00	$76.00	$76.00	$66.49	0
2017-07-17	$76.00	$76.00	$76.00	$76.00	$66.49	3
2017-07-14	$76.00	$76.00	$76.00	$76.00	$66.49	0
2017-07-13	$76.00	$76.00	$75.00	$75.00	$65.61	400
2017-07-12	$75.00	$75.00	$75.00	$75.00	$65.61	100
2017-07-11	$75.00	$75.00	$75.00	$75.00	$65.61	300
2017-07-10	$75.00	$75.00	$75.00	$75.00	$65.61	400
2017-07-07	$73.25	$73.25	$73.25	$73.25	$64.08	54
2017-07-06	$73.25	$73.25	$73.25	$73.25	$64.08	2
2017-07-05	$73.25	$73.25	$73.25	$73.25	$64.08	51
2017-07-03	$73.25	$73.25	$73.25	$73.25	$64.08	0
2017-06-30	$73.25	$73.25	$73.25	$73.25	$64.08	152
2017-06-29	$73.25	$73.25	$73.25	$73.25	$64.08	0
2017-06-28	$73.21	$73.25	$73.21	$73.25	$64.08	200
2017-06-27	$76.50	$76.50	$76.50	$76.50	$66.92	0
2017-06-26	$76.50	$76.50	$76.50	$76.50	$66.92	0
2017-06-23	$76.50	$76.50	$76.50	$76.50	$66.92	0
2017-06-22	$76.50	$76.50	$76.50	$76.50	$66.92	0
2017-06-21	$76.50	$76.50	$76.50	$76.50	$66.92	0
2017-06-20	$76.50	$76.50	$76.50	$76.50	$66.55	3
2017-06-19	$76.50	$76.50	$76.50	$76.50	$66.55	25
2017-06-16	$76.50	$76.50	$76.50	$76.50	$66.55	0
2017-06-15	$76.50	$76.50	$76.50	$76.50	$66.55	193
2017-06-14	$76.00	$77.00	$76.00	$77.00	$66.98	440
2017-06-13	$77.15	$77.15	$77.15	$77.15	$67.11	0
2017-06-12	$77.15	$77.15	$77.15	$77.15	$67.11	0
2017-06-09	$77.15	$77.15	$77.15	$77.15	$67.11	0
2017-06-08	$77.15	$77.15	$77.15	$77.15	$67.11	0
2017-06-07	$77.15	$77.15	$77.15	$77.15	$67.11	0
2017-06-06	$77.15	$77.15	$77.15	$77.15	$67.11	0
2017-06-05	$77.15	$77.15	$77.15	$77.15	$67.11	0
2017-06-02	$77.15	$77.15	$77.15	$77.15	$67.11	0
2017-06-01	$77.15	$77.15	$77.15	$77.15	$67.11	90
2017-05-31	$77.15	$77.15	$77.15	$77.15	$67.11	600
2017-05-30	$77.15	$77.15	$77.15	$77.15	$67.11	0
2017-05-26	$77.15	$77.15	$77.15	$77.15	$67.11	0
2017-05-25	$77.15	$77.15	$77.15	$77.15	$67.11	200
2017-05-24	$76.50	$76.50	$76.50	$76.50	$66.55	0
2017-05-23	$76.50	$76.50	$76.50	$76.50	$66.55	23
2017-05-22	$76.50	$76.50	$76.50	$76.50	$66.55	600
2017-05-19	$74.00	$74.00	$74.00	$74.00	$64.37	0
2017-05-18	$73.50	$74.00	$73.50	$74.00	$64.37	400
2017-05-17	$72.50	$72.50	$72.50	$72.50	$63.07	200
2017-05-16	$72.50	$72.50	$72.50	$72.50	$63.07	0
2017-05-15	$76.25	$76.25	$72.50	$72.50	$63.07	800
2017-05-12	$77.00	$77.00	$77.00	$77.00	$66.98	0
2017-05-11	$77.00	$77.00	$77.00	$77.00	$66.98	0
2017-05-10	$77.00	$77.00	$77.00	$77.00	$66.98	30
2017-05-09	$76.25	$77.00	$76.25	$77.00	$66.98	600
2017-05-08	$77.50	$77.50	$77.50	$77.50	$67.42	100
2017-05-05	$77.50	$77.50	$77.50	$77.50	$67.42	300
2017-05-04	$77.50	$77.50	$77.50	$77.50	$67.42	0
2017-05-03	$77.50	$77.50	$77.50	$77.50	$67.42	0
2017-05-02	$77.50	$77.50	$77.50	$77.50	$67.42	7
2017-05-01	$77.50	$77.50	$77.50	$77.50	$67.42	0
2017-04-28	$77.50	$77.50	$77.50	$77.50	$67.42	86
2017-04-27	$77.50	$77.50	$77.50	$77.50	$67.42	50
2017-04-26	$77.50	$77.50	$77.50	$77.50	$67.42	0
2017-04-25	$77.50	$77.50	$77.50	$77.50	$67.42	0
2017-04-24	$77.50	$77.50	$77.50	$77.50	$67.42	59
2017-04-21	$77.50	$77.50	$77.50	$77.50	$67.42	0
2017-04-20	$77.50	$77.50	$77.50	$77.50	$67.42	0
2017-04-19	$77.50	$77.50	$77.50	$77.50	$67.42	70
2017-04-18	$77.50	$77.50	$77.50	$77.50	$67.42	300
2017-04-17	$78.50	$78.50	$78.50	$78.50	$68.29	100
2017-04-13	$77.50	$79.25	$77.50	$78.00	$67.85	918
2017-04-12	$78.00	$78.00	$78.00	$78.00	$67.85	57
2017-04-11	$78.00	$78.00	$78.00	$78.00	$67.85	377
2017-04-10	$78.00	$78.00	$78.00	$78.00	$67.85	600
2017-04-07	$78.00	$78.00	$78.00	$78.00	$67.85	200
2017-04-06	$77.50	$77.50	$77.50	$77.50	$67.42	165
2017-04-05	$78.00	$78.00	$78.00	$78.00	$67.85	654
2017-04-04	$77.00	$77.00	$77.00	$77.00	$66.98	26
2017-04-03	$77.00	$77.00	$77.00	$77.00	$66.98	27
2017-03-31	$77.00	$77.00	$77.00	$77.00	$66.98	50
2017-03-30	$78.39	$78.39	$77.00	$77.00	$66.98	12,561
2017-03-29	$78.49	$78.49	$78.49	$78.49	$68.28	8
2017-03-28	$78.49	$78.49	$78.49	$78.49	$68.28	39
2017-03-27	$75.50	$78.49	$75.50	$78.49	$68.28	300
2017-03-24	$75.50	$75.50	$75.50	$75.50	$65.68	0
2017-03-23	$75.50	$75.50	$75.50	$75.50	$65.68	0
2017-03-22	$75.50	$75.50	$75.50	$75.50	$65.68	0
2017-03-21	$74.99	$75.50	$74.99	$75.50	$65.31	600
2017-03-20	$74.00	$74.00	$74.00	$74.00	$64.01	0
2017-03-17	$74.00	$74.00	$74.00	$74.00	$64.01	0
2017-03-16	$74.00	$74.00	$74.00	$74.00	$64.01	30
2017-03-15	$74.00	$74.00	$74.00	$74.00	$64.01	100
2017-03-14	$73.45	$73.45	$73.45	$73.45	$63.53	500
2017-03-13	$72.03	$72.50	$72.03	$72.50	$62.71	800
2017-03-10	$73.00	$73.00	$73.00	$73.00	$63.14	37
2017-03-09	$73.00	$73.00	$73.00	$73.00	$63.14	0
2017-03-08	$73.00	$73.00	$73.00	$73.00	$63.14	2
2017-03-07	$73.00	$73.00	$73.00	$73.00	$63.14	0
2017-03-06	$73.00	$73.00	$73.00	$73.00	$63.14	166
2017-03-03	$73.00	$73.00	$73.00	$73.00	$63.14	0
2017-03-02	$73.00	$73.00	$73.00	$73.00	$63.14	300
2017-03-01	$73.25	$73.25	$73.25	$73.25	$63.36	400
2017-02-28	$73.00	$73.00	$73.00	$73.00	$63.14	87
2017-02-27	$72.50	$73.00	$72.50	$73.00	$63.14	3,498
2017-02-24	$72.25	$72.25	$72.25	$72.25	$62.50	0
2017-02-23	$72.25	$72.25	$72.25	$72.25	$62.50	0
2017-02-22	$72.50	$72.50	$71.85	$72.25	$62.50	860
2017-02-21	$72.00	$72.00	$72.00	$72.00	$62.28	0
2017-02-17	$72.00	$72.00	$72.00	$72.00	$62.28	400
2017-02-16	$72.00	$72.00	$72.00	$72.00	$62.28	500
2017-02-15	$72.50	$72.50	$71.86	$71.86	$62.16	315
2017-02-14	$72.00	$72.00	$72.00	$72.00	$62.28	202
2017-02-13	$71.81	$71.81	$71.81	$71.81	$62.11	32
2017-02-10	$71.81	$71.81	$71.81	$71.81	$62.11	200
2017-02-09	$72.50	$72.50	$72.50	$72.50	$62.71	0
2017-02-08	$72.50	$72.50	$72.50	$72.50	$62.71	0
2017-02-07	$72.50	$72.50	$72.50	$72.50	$62.71	60
2017-02-06	$72.50	$72.50	$72.50	$72.50	$62.71	40
2017-02-03	$72.50	$72.50	$72.50	$72.50	$62.71	0
2017-02-02	$72.25	$72.50	$72.25	$72.50	$62.71	253
2017-02-01	$72.01	$72.01	$72.01	$72.01	$62.29	40
2017-01-31	$72.01	$72.01	$72.01	$72.01	$62.29	40
2017-01-30	$72.01	$72.01	$72.01	$72.01	$62.29	200
2017-01-27	$72.10	$72.10	$72.03	$72.03	$62.31	627
2017-01-26	$73.50	$73.50	$73.50	$73.50	$63.58	0
2017-01-25	$73.50	$73.50	$73.50	$73.50	$63.58	36
2017-01-24	$73.50	$73.50	$73.50	$73.50	$63.58	0
2017-01-23	$73.50	$73.50	$73.50	$73.50	$63.58	0
2017-01-20	$73.50	$73.50	$73.50	$73.50	$63.58	0
2017-01-19	$73.50	$73.50	$73.50	$73.50	$63.58	0
2017-01-18	$73.50	$73.50	$73.50	$73.50	$63.58	267
2017-01-17	$72.74	$73.00	$72.74	$73.00	$63.14	2,265
2017-01-13	$71.59	$71.64	$71.59	$71.64	$61.97	200
2017-01-12	$69.99	$69.99	$69.99	$69.99	$60.54	0
2017-01-11	$69.99	$69.99	$69.99	$69.99	$60.54	0
2017-01-10	$69.62	$69.99	$69.62	$69.99	$60.54	1,492
2017-01-09	$65.99	$65.99	$65.99	$65.99	$57.08	29
2017-01-06	$65.99	$65.99	$65.99	$65.99	$57.08	0
2017-01-05	$65.75	$65.99	$65.75	$65.99	$57.08	547
2017-01-04	$65.40	$65.75	$65.11	$65.11	$56.32	1,005
2017-01-03	$65.00	$65.00	$64.00	$65.00	$56.22	1,041
2016-12-30	$64.27	$65.00	$63.15	$64.01	$55.37	2,710
2016-12-29	$67.80	$67.80	$66.25	$66.25	$57.31	1,220
2016-12-28	$68.11	$68.11	$67.00	$67.00	$57.95	660
2016-12-27	$69.00	$69.00	$69.00	$69.00	$59.68	0
2016-12-23	$71.00	$71.00	$67.90	$69.00	$59.68	1,580
2016-12-22	$71.00	$71.00	$71.00	$71.00	$61.41	0
2016-12-21	$72.05	$72.05	$71.00	$71.00	$61.41	2,305
2016-12-20	$73.00	$73.00	$73.00	$73.00	$62.80	109
2016-12-19	$73.00	$73.00	$73.00	$73.00	$62.80	18
2016-12-16	$73.00	$73.00	$73.00	$73.00	$62.80	172
2016-12-15	$71.75	$73.24	$71.75	$73.24	$63.00	1,341
2016-12-14	$69.33	$69.33	$69.33	$69.33	$59.64	0
2016-12-13	$71.50	$71.50	$69.33	$69.33	$59.64	1,080
2016-12-12	$71.00	$71.00	$71.00	$71.00	$61.08	0
2016-12-09	$70.99	$71.00	$70.99	$71.00	$61.08	1,269
2016-12-08	$69.99	$69.99	$69.99	$69.99	$60.21	100
2016-12-07	$69.99	$69.99	$69.99	$69.99	$60.21	610
2016-12-06	$69.98	$69.99	$69.98	$69.98	$60.20	914
2016-12-05	$69.98	$69.98	$69.98	$69.98	$60.20	371
2016-12-02	$70.00	$70.00	$70.00	$70.00	$60.22	101
2016-12-01	$62.00	$62.00	$62.00	$62.00	$53.34	0
2016-11-30	$60.25	$62.00	$60.25	$62.00	$53.34	578
2016-11-29	$59.99	$59.99	$59.99	$59.99	$51.61	604
2016-11-28	$59.00	$59.00	$58.50	$58.50	$50.32	600
2016-11-25	$58.15	$58.15	$58.15	$58.15	$50.02	0
2016-11-23	$58.15	$58.15	$58.15	$58.15	$50.02	49
2016-11-22	$58.15	$58.15	$58.15	$58.15	$50.02	0
2016-11-21	$58.15	$58.15	$58.15	$58.15	$50.02	100
2016-11-18	$58.11	$58.11	$58.11	$58.11	$49.99	0
2016-11-17	$58.11	$58.11	$58.11	$58.11	$49.99	20
2016-11-16	$58.11	$58.11	$58.11	$58.11	$49.99	0
2016-11-15	$62.00	$62.00	$58.11	$58.11	$49.99	714
2016-11-14	$60.00	$60.00	$60.00	$60.00	$51.62	100
2016-11-11	$58.50	$60.00	$58.50	$60.00	$51.62	207
2016-11-10	$58.99	$59.00	$58.50	$58.50	$50.32	500
2016-11-09	$57.00	$57.00	$57.00	$57.00	$49.03	0
2016-11-08	$57.00	$57.00	$57.00	$57.00	$49.03	0
2016-11-07	$57.00	$57.00	$57.00	$57.00	$49.03	222
2016-11-04	$57.00	$57.00	$57.00	$57.00	$49.03	150
2016-11-03	$55.01	$55.01	$55.01	$55.01	$47.32	0
2016-11-02	$55.01	$55.01	$55.01	$55.01	$47.32	0
2016-11-01	$55.01	$55.01	$55.01	$55.01	$47.32	3
2016-10-31	$55.00	$58.00	$55.00	$55.01	$47.32	3,405
2016-10-28	$54.70	$54.70	$54.70	$54.70	$47.06	99
2016-10-27	$54.70	$54.70	$54.70	$54.70	$47.06	4
2016-10-26	$55.25	$55.45	$54.70	$54.70	$47.06	1,813
2016-10-25	$55.50	$55.50	$55.50	$55.50	$47.74	0
2016-10-24	$55.50	$55.50	$55.50	$55.50	$47.74	0
2016-10-21	$55.50	$55.50	$55.50	$55.50	$47.74	0
2016-10-20	$55.50	$55.50	$55.50	$55.50	$47.74	0
2016-10-19	$55.50	$55.50	$55.50	$55.50	$47.74	0
2016-10-18	$55.50	$55.50	$55.50	$55.50	$47.74	0
2016-10-17	$55.50	$55.50	$55.50	$55.50	$47.74	0
2016-10-14	$55.50	$55.50	$55.50	$55.50	$47.74	103
2016-10-13	$53.01	$53.01	$53.01	$53.01	$45.60	500
2016-10-12	$55.00	$55.00	$55.00	$55.00	$47.31	452
2016-10-11	$55.00	$55.00	$55.00	$55.00	$47.31	675
2016-10-10	$55.50	$55.50	$55.00	$55.00	$47.31	3,015
2016-10-07	$55.10	$55.10	$53.00	$53.00	$45.59	3,245
2016-10-06	$55.25	$55.25	$55.25	$55.25	$47.53	0
2016-10-05	$55.25	$55.25	$55.25	$55.25	$47.53	51
2016-10-04	$55.25	$55.25	$55.25	$55.25	$47.53	2
2016-10-03	$55.25	$55.25	$55.25	$55.25	$47.53	0
2016-09-30	$55.25	$55.25	$55.25	$55.25	$47.53	86
2016-09-29	$56.25	$56.25	$55.10	$55.25	$47.53	752
2016-09-28	$56.25	$56.25	$56.25	$56.25	$48.39	0
2016-09-27	$56.25	$56.25	$56.25	$56.25	$48.39	288
2016-09-26	$56.50	$56.50	$56.50	$56.50	$48.60	400
2016-09-23	$56.35	$56.35	$56.35	$56.35	$48.48	0
2016-09-22	$56.25	$56.35	$56.25	$56.35	$48.48	300
2016-09-21	$57.00	$57.00	$57.00	$57.00	$49.03	0
2016-09-20	$57.00	$57.00	$57.00	$57.00	$48.70	0
2016-09-19	$57.00	$57.00	$57.00	$57.00	$48.70	0
2016-09-16	$57.00	$57.00	$57.00	$57.00	$48.70	0
2016-09-15	$57.00	$57.00	$57.00	$57.00	$48.70	203
2016-09-14	$56.25	$56.25	$56.25	$56.25	$48.06	13
2016-09-13	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-09-12	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-09-09	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-09-08	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-09-07	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-09-06	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-09-02	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-09-01	$56.25	$56.25	$56.25	$56.25	$48.06	37
2016-08-31	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-08-30	$56.25	$56.25	$56.25	$56.25	$48.06	90
2016-08-29	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-08-26	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-08-25	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-08-24	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-08-23	$56.25	$56.25	$56.25	$56.25	$48.06	513
2016-08-22	$56.25	$56.25	$56.25	$56.25	$48.06	3
2016-08-19	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-08-18	$56.25	$56.25	$56.25	$56.25	$48.06	0
2016-08-17	$56.25	$56.25	$56.25	$56.25	$48.06	1,000
2016-08-16	$56.25	$56.25	$56.25	$56.25	$48.06	18
2016-08-15	$56.25	$56.25	$56.25	$56.25	$48.06	548
2016-08-12	$56.50	$56.50	$56.50	$56.50	$48.27	426
2016-08-11	$56.50	$56.50	$56.50	$56.50	$48.27	77
2016-08-10	$56.50	$56.50	$56.50	$56.50	$48.27	0
2016-08-09	$56.50	$56.50	$56.50	$56.50	$48.27	0
2016-08-08	$56.50	$56.50	$56.50	$56.50	$48.27	0
2016-08-05	$56.50	$56.50	$56.50	$56.50	$48.27	0
2016-08-04	$57.12	$57.25	$56.50	$56.50	$48.27	1,069
2016-08-03	$57.09	$57.09	$57.09	$57.09	$48.78	200
2016-08-02	$58.84	$58.84	$58.84	$58.84	$50.27	0
2016-08-01	$58.84	$58.84	$58.84	$58.84	$50.27	60
2016-07-29	$58.84	$58.84	$58.84	$58.84	$50.27	268
2016-07-28	$56.60	$56.60	$56.60	$56.60	$48.36	0
2016-07-27	$56.60	$56.60	$56.60	$56.60	$48.36	76
2016-07-26	$58.06	$58.06	$56.60	$56.60	$48.36	1,402
2016-07-25	$58.00	$58.00	$58.00	$58.00	$49.55	0
2016-07-22	$58.00	$58.00	$58.00	$58.00	$49.55	0
2016-07-21	$58.00	$58.00	$58.00	$58.00	$49.55	0
2016-07-20	$58.00	$58.00	$58.00	$58.00	$49.55	0
2016-07-19	$58.00	$58.00	$58.00	$58.00	$49.55	33
2016-07-18	$58.00	$58.00	$58.00	$58.00	$49.55	64
2016-07-15	$58.00	$58.00	$58.00	$58.00	$49.55	2,038
2016-07-14	$58.00	$58.00	$58.00	$58.00	$49.55	38
2016-07-13	$58.00	$58.00	$58.00	$58.00	$49.55	433
2016-07-12	$56.50	$58.63	$56.50	$58.63	$50.09	478
2016-07-11	$58.89	$58.89	$58.75	$58.75	$50.20	719
2016-07-08	$54.75	$54.75	$54.75	$54.75	$46.78	46
2016-07-07	$54.75	$54.75	$54.75	$54.75	$46.78	0
2016-07-06	$54.75	$54.75	$54.75	$54.75	$46.78	47
2016-07-05	$55.03	$55.03	$54.75	$54.75	$46.78	800
2016-07-01	$55.00	$55.00	$55.00	$55.00	$46.99	0
2016-06-30	$57.01	$57.01	$55.00	$55.00	$46.99	1,148
2016-06-29	$59.90	$60.00	$59.90	$59.99	$51.25	650
2016-06-28	$55.00	$55.00	$52.51	$52.51	$44.86	469
2016-06-27	$55.00	$55.00	$54.00	$54.00	$46.14	253
2016-06-24	$55.00	$55.00	$55.00	$55.00	$46.99	0
2016-06-23	$55.00	$55.00	$55.00	$55.00	$46.99	450
2016-06-22	$54.20	$54.20	$54.20	$54.20	$46.31	0
2016-06-21	$53.36	$54.20	$53.36	$54.20	$45.98	200
2016-06-20	$54.20	$54.20	$54.20	$54.20	$45.98	0
2016-06-17	$54.20	$54.20	$54.20	$54.20	$45.98	0
2016-06-16	$54.19	$54.20	$54.19	$54.20	$45.98	475
2016-06-15	$52.25	$52.25	$52.25	$52.25	$44.32	97
2016-06-14	$52.25	$52.25	$52.25	$52.25	$44.32	0
2016-06-13	$52.25	$52.25	$52.25	$52.25	$44.32	222
2016-06-10	$55.00	$55.00	$52.25	$52.25	$44.32	1,082
2016-06-09	$55.00	$55.00	$55.00	$55.00	$46.65	0
2016-06-08	$55.00	$55.00	$55.00	$55.00	$46.65	0
2016-06-07	$55.00	$55.00	$55.00	$55.00	$46.65	2
2016-06-06	$55.00	$55.00	$55.00	$55.00	$46.65	57
2016-06-03	$55.00	$55.00	$55.00	$55.00	$46.65	0
2016-06-02	$55.00	$55.00	$55.00	$55.00	$46.65	0
2016-06-01	$55.00	$55.00	$55.00	$55.00	$46.65	105
2016-05-31	$58.00	$58.00	$55.00	$55.00	$46.65	2,940
2016-05-27	$59.00	$59.00	$59.00	$59.00	$50.05	223
2016-05-26	$59.00	$59.00	$59.00	$59.00	$50.05	0
2016-05-25	$59.00	$59.00	$59.00	$59.00	$50.05	0
2016-05-24	$59.00	$59.00	$59.00	$59.00	$50.05	0
2016-05-23	$59.00	$59.00	$59.00	$59.00	$50.05	0
2016-05-20	$59.00	$59.10	$59.00	$59.00	$50.05	857
2016-05-19	$59.75	$59.75	$59.01	$59.01	$50.06	800
2016-05-18	$58.00	$58.00	$58.00	$58.00	$49.20	88
2016-05-17	$57.98	$59.98	$57.98	$58.00	$49.20	600
2016-05-16	$54.65	$55.10	$54.65	$55.10	$46.74	700
2016-05-13	$54.50	$54.50	$54.50	$54.50	$46.23	95
2016-05-12	$54.50	$54.50	$54.50	$54.50	$46.23	0
2016-05-11	$54.50	$54.50	$54.50	$54.50	$46.23	0
2016-05-10	$53.50	$54.50	$53.50	$54.50	$46.23	388
2016-05-09	$52.85	$52.85	$52.85	$52.85	$44.83	100
2016-05-06	$52.00	$52.00	$52.00	$52.00	$44.11	0
2016-05-05	$52.00	$52.00	$52.00	$52.00	$44.11	200
2016-05-04	$51.00	$52.00	$51.00	$52.00	$44.11	300
2016-05-03	$52.75	$52.75	$52.75	$52.75	$44.75	0
2016-05-02	$51.00	$52.75	$51.00	$52.75	$44.75	1,000
2016-04-29	$49.75	$49.75	$49.75	$49.75	$42.20	99
2016-04-28	$49.73	$49.75	$49.73	$49.75	$42.20	300
2016-04-27	$49.00	$49.00	$49.00	$49.00	$41.57	64
2016-04-26	$49.00	$49.00	$49.00	$49.00	$41.57	100
2016-04-25	$48.75	$48.75	$48.75	$48.75	$41.35	0
2016-04-22	$48.75	$48.75	$48.75	$48.75	$41.35	0
2016-04-21	$48.75	$48.75	$48.75	$48.75	$41.35	8
2016-04-20	$48.50	$48.75	$48.50	$48.75	$41.35	782
2016-04-19	$48.60	$48.60	$47.05	$47.99	$40.71	4,612
2016-04-18	$51.48	$51.48	$51.48	$51.48	$43.67	0
2016-04-15	$48.00	$51.50	$48.00	$51.48	$43.67	1,138
2016-04-14	$50.00	$50.00	$50.00	$50.00	$42.41	49
2016-04-13	$49.98	$50.00	$49.95	$50.00	$42.41	1,699
2016-04-12	$49.00	$49.00	$49.00	$49.00	$41.57	5
2016-04-11	$47.00	$49.07	$47.00	$49.00	$41.57	650
2016-04-08	$47.00	$47.00	$47.00	$47.00	$39.87	137
2016-04-07	$46.75	$46.75	$46.75	$46.75	$39.66	0
2016-04-06	$46.75	$46.75	$46.75	$46.75	$39.66	398
2016-04-05	$46.77	$46.77	$46.77	$46.77	$39.67	0
2016-04-04	$46.77	$46.77	$46.77	$46.77	$39.67	2
2016-04-01	$46.77	$46.77	$46.77	$46.77	$39.67	0
2016-03-31	$46.77	$46.77	$46.77	$46.77	$39.67	0
2016-03-30	$46.77	$46.77	$46.77	$46.77	$39.67	200
2016-03-29	$46.53	$46.53	$46.53	$46.53	$39.47	500
2016-03-28	$46.58	$46.58	$45.65	$45.65	$38.72	1,500
2016-03-24	$46.55	$46.55	$46.55	$46.55	$39.49	0
2016-03-23	$46.55	$46.55	$46.55	$46.55	$39.49	4
2016-03-22	$47.50	$47.50	$46.55	$46.55	$39.49	924
2016-03-21	$47.00	$47.00	$47.00	$47.00	$39.55	0
2016-03-18	$47.00	$47.00	$47.00	$47.00	$39.55	175
2016-03-17	$46.91	$47.75	$46.91	$47.75	$40.18	7,010
2016-03-16	$46.90	$46.90	$46.90	$46.90	$39.47	0
2016-03-15	$46.90	$46.90	$46.90	$46.90	$39.47	405
2016-03-14	$46.70	$46.70	$46.70	$46.70	$39.30	171
2016-03-11	$46.00	$46.00	$46.00	$46.00	$38.71	0
2016-03-10	$46.00	$46.00	$46.00	$46.00	$38.71	0
2016-03-09	$46.00	$46.00	$46.00	$46.00	$38.71	0
2016-03-08	$46.00	$46.00	$46.00	$46.00	$38.71	100
2016-03-07	$46.49	$46.49	$46.49	$46.49	$39.12	614
2016-03-04	$46.90	$46.90	$46.90	$46.90	$39.47	67
2016-03-03	$46.90	$46.90	$46.90	$46.90	$39.47	1,333
2016-03-02	$44.65	$45.05	$44.65	$45.05	$37.91	800
2016-03-01	$45.00	$45.00	$45.00	$45.00	$37.87	0
2016-02-29	$44.90	$45.00	$44.90	$45.00	$37.87	200
2016-02-26	$44.89	$44.89	$44.89	$44.89	$37.78	0
2016-02-25	$44.89	$44.89	$44.89	$44.89	$37.78	525
2016-02-24	$44.97	$44.97	$44.97	$44.97	$37.84	0
2016-02-23	$44.97	$44.97	$44.97	$44.97	$37.84	0
2016-02-22	$44.97	$44.97	$44.97	$44.97	$37.84	504
2016-02-19	$44.97	$44.97	$44.97	$44.97	$37.84	0
2016-02-18	$44.97	$44.97	$44.97	$44.97	$37.84	0
2016-02-17	$44.97	$44.97	$44.97	$44.97	$37.84	0
2016-02-16	$44.97	$44.97	$44.97	$44.97	$37.84	104
2016-02-12	$44.97	$44.97	$44.97	$44.97	$37.84	100
2016-02-11	$45.05	$45.05	$44.55	$44.55	$37.49	900
2016-02-10	$45.05	$45.05	$45.05	$45.05	$37.91	71
2016-02-09	$45.50	$45.50	$45.00	$45.05	$37.91	4,752
2016-02-08	$45.50	$45.50	$45.50	$45.50	$38.29	157
2016-02-05	$47.90	$47.90	$47.90	$47.90	$40.31	0
2016-02-04	$47.90	$47.90	$47.90	$47.90	$40.31	0
2016-02-03	$47.90	$47.90	$47.90	$47.90	$40.31	100
2016-02-02	$47.49	$47.49	$47.49	$47.49	$39.96	0
2016-02-01	$47.49	$47.49	$47.49	$47.49	$39.96	67
2016-01-29	$46.75	$47.49	$46.75	$47.49	$39.96	340
2016-01-28	$46.25	$46.25	$46.25	$46.25	$38.92	67
2016-01-27	$45.75	$46.25	$45.40	$46.25	$38.92	5,287
2016-01-26	$45.50	$45.50	$45.50	$45.50	$38.29	1
2016-01-25	$45.50	$45.50	$45.50	$45.50	$38.29	0
2016-01-22	$44.81	$45.50	$44.81	$45.50	$38.29	875
2016-01-21	$45.26	$45.26	$45.26	$45.26	$38.09	0
2016-01-20	$45.26	$45.26	$45.26	$45.26	$38.09	100
2016-01-19	$46.75	$46.75	$46.75	$46.75	$39.34	0
2016-01-15	$46.80	$46.80	$46.75	$46.75	$39.34	505
2016-01-14	$47.00	$47.00	$47.00	$47.00	$39.55	0
2016-01-13	$47.00	$47.00	$47.00	$47.00	$39.55	380
2016-01-12	$47.00	$47.00	$47.00	$47.00	$39.55	380
2016-01-11	$45.60	$46.83	$45.60	$46.00	$38.71	1,605
2016-01-08	$45.85	$45.85	$45.85	$45.85	$38.58	35
2016-01-07	$45.40	$45.85	$45.40	$45.85	$38.58	500
2016-01-06	$45.35	$45.40	$45.35	$45.40	$38.21	921
2016-01-05	$45.00	$45.00	$45.00	$45.00	$37.87	0
2016-01-04	$45.00	$45.00	$45.00	$45.00	$37.87	4
2015-12-31	$45.00	$45.00	$45.00	$45.00	$37.87	139
2015-12-30	$45.39	$45.39	$45.39	$45.39	$38.20	226
2015-12-29	$44.76	$44.76	$44.76	$44.76	$37.67	0
2015-12-28	$45.26	$45.26	$44.76	$44.76	$37.67	2,438
2015-12-24	$45.44	$45.44	$45.44	$45.44	$38.24	0
2015-12-23	$45.44	$45.44	$45.44	$45.44	$38.24	24
2015-12-22	$45.44	$45.44	$45.44	$45.44	$38.24	192
2015-12-21	$45.11	$45.11	$45.11	$45.11	$37.65	1,555
2015-12-18	$45.11	$45.11	$45.11	$45.11	$37.65	20
2015-12-17	$45.11	$45.11	$45.11	$45.11	$37.65	0
2015-12-16	$45.11	$45.11	$45.11	$45.11	$37.65	2
2015-12-15	$45.11	$45.11	$45.11	$45.11	$37.65	94
2015-12-14	$45.29	$45.29	$45.11	$45.11	$37.65	1,791
2015-12-11	$47.07	$47.75	$45.25	$45.25	$37.77	1,709
2015-12-10	$47.10	$47.10	$47.10	$47.10	$39.31	0
2015-12-09	$47.10	$47.10	$47.10	$47.10	$39.31	0
2015-12-08	$47.10	$47.10	$47.10	$47.10	$39.31	0
2015-12-07	$48.01	$48.01	$47.10	$47.10	$39.31	1,199
2015-12-04	$47.95	$49.95	$47.95	$49.95	$41.69	1,051
2015-12-03	$47.25	$47.25	$47.25	$47.25	$39.44	0
2015-12-02	$47.25	$47.25	$47.25	$47.25	$39.44	125
2015-12-01	$47.50	$47.50	$47.50	$47.50	$39.65	961
2015-11-30	$47.95	$47.95	$47.95	$47.95	$40.02	101
2015-11-27	$47.25	$47.25	$47.25	$47.25	$39.44	4
2015-11-25	$47.25	$47.25	$47.25	$47.25	$39.44	0
2015-11-24	$47.25	$47.25	$47.25	$47.25	$39.44	0
2015-11-23	$47.25	$47.25	$47.25	$47.25	$39.44	0
2015-11-20	$47.25	$47.25	$47.25	$47.25	$39.44	0
2015-11-19	$47.25	$47.25	$47.25	$47.25	$39.44	106
2015-11-18	$48.00	$48.00	$48.00	$48.00	$40.07	0
2015-11-17	$48.00	$48.00	$48.00	$48.00	$40.07	0
2015-11-16	$48.00	$48.00	$48.00	$48.00	$40.07	1
2015-11-13	$48.00	$48.00	$48.00	$48.00	$40.07	95
2015-11-12	$48.00	$48.00	$48.00	$48.00	$40.07	0
2015-11-11	$48.00	$48.00	$48.00	$48.00	$40.07	684
2015-11-10	$47.26	$47.26	$47.26	$47.26	$39.45	550
2015-11-09	$48.48	$48.48	$48.48	$48.48	$40.47	141
2015-11-06	$47.18	$47.18	$47.18	$47.18	$39.38	0
2015-11-05	$47.18	$47.18	$47.18	$47.18	$39.38	0
2015-11-04	$47.18	$47.18	$47.18	$47.18	$39.38	0
2015-11-03	$48.48	$48.48	$47.18	$47.18	$39.38	442
2015-11-02	$48.49	$48.49	$48.49	$48.49	$40.47	0
2015-10-30	$48.49	$48.49	$48.49	$48.49	$40.47	113
2015-10-29	$47.25	$47.25	$47.25	$47.25	$39.44	0
2015-10-28	$47.25	$47.25	$47.25	$47.25	$39.44	346
2015-10-27	$47.50	$47.50	$47.50	$47.50	$39.65	465
2015-10-26	$47.50	$47.50	$47.50	$47.50	$39.65	400
2015-10-23	$47.25	$47.25	$47.25	$47.25	$39.44	0
2015-10-22	$47.25	$47.25	$47.25	$47.25	$39.44	100
2015-10-21	$48.75	$48.75	$48.75	$48.75	$40.69	0
2015-10-20	$48.75	$48.75	$48.75	$48.75	$40.69	606
2015-10-19	$47.00	$48.94	$47.00	$48.94	$40.85	856
2015-10-16	$47.00	$47.00	$47.00	$47.00	$39.23	1,044
2015-10-15	$46.99	$46.99	$46.99	$46.99	$39.22	278
2015-10-14	$45.51	$46.00	$45.51	$46.00	$38.40	511
2015-10-13	$46.00	$46.00	$46.00	$46.00	$38.40	6
2015-10-12	$46.99	$46.99	$45.25	$46.00	$38.40	1,900
2015-10-09	$45.99	$45.99	$45.99	$45.99	$38.39	149
2015-10-08	$43.10	$43.10	$43.10	$43.10	$35.98	0
2015-10-07	$43.10	$43.10	$43.10	$43.10	$35.98	59
2015-10-06	$43.10	$43.10	$43.10	$43.10	$35.98	0
2015-10-05	$43.50	$43.50	$43.10	$43.10	$35.98	928
2015-10-02	$44.07	$44.07	$44.00	$44.00	$36.73	600
2015-10-01	$44.30	$44.30	$44.30	$44.30	$36.98	210
2015-09-30	$48.97	$48.97	$48.97	$48.97	$40.88	104
2015-09-29	$44.25	$44.25	$44.25	$44.25	$36.94	5
2015-09-28	$44.25	$44.25	$44.25	$44.25	$36.94	0
2015-09-25	$44.25	$44.25	$44.25	$44.25	$36.94	0
2015-09-24	$44.50	$44.50	$44.25	$44.25	$36.94	500
2015-09-23	$49.87	$49.87	$49.87	$49.87	$41.62	5
2015-09-22	$45.70	$50.24	$45.70	$50.24	$41.62	475
2015-09-21	$45.70	$45.70	$45.70	$45.70	$37.86	0
2015-09-18	$45.70	$45.70	$45.70	$45.70	$37.86	0
2015-09-17	$45.50	$45.70	$45.50	$45.70	$37.86	500
2015-09-16	$45.25	$45.25	$45.25	$45.25	$37.49	102
2015-09-15	$45.25	$45.25	$45.25	$45.25	$37.49	0
2015-09-14	$45.25	$45.25	$45.25	$45.25	$37.49	0
2015-09-11	$45.25	$45.25	$45.25	$45.25	$37.49	0
2015-09-10	$45.25	$45.25	$45.25	$45.25	$37.49	0
2015-09-09	$45.25	$45.25	$45.25	$45.25	$37.49	0
2015-09-08	$45.25	$45.25	$45.25	$45.25	$37.49	0

Heartland Bancorp. (HLAN) News Headlines

Recent Heartland Bancorp. (HLAN) News

Similar Companies to Heartland Bancorp. (HLAN) 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	--	--	--

Heartland Bancorp. (HLAN) Exchange: OTCQX