INDUSTRIA DE DISENO (IDEXF) Stock

Data as of May 3, 2024

$49.29 ($-0.80) -1.60%

INDUSTRIA DE DISENO - Daily Information

Click for more stock information on INDUSTRIA DE DISENO.

Daily Information	Data
Date	May 3, 2024
Open	$48.09
Previous Close	$49.29
High	$49.29
Low	$48.09
Adjusted Open	$48.09
Previous Adjusted Close	$49.29
Adjusted High	$49.29
Adjusted Low	$48.09

About INDUSTRIA DE DISENO (IDEXF)

No Description Available

Invest in INDUSTRIA DE DISENO (IDEXF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for INDUSTRIA DE DISENO (IDEXF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$48.09	$49.29	$48.09	$49.29	$49.29	1,541
2024-04-04	$50.75	$50.75	$49.57	$50.09	$50.09	2,492
2024-04-03	$50.16	$50.20	$49.63	$49.86	$49.86	15,712
2024-04-02	$50.09	$50.09	$49.12	$49.86	$49.86	15,712
2024-04-01	$49.29	$50.96	$49.29	$50.96	$50.96	2,144
2024-03-28	$50.14	$50.41	$50.14	$50.41	$50.41	2,017
2024-03-27	$50.55	$51.02	$50.19	$51.00	$51.00	3,168
2024-03-26	$48.95	$49.41	$48.88	$48.88	$48.88	1,724
2024-03-25	$49.20	$49.78	$48.69	$49.78	$49.78	1,602
2024-03-22	$49.63	$49.78	$49.53	$49.53	$49.53	1,096
2024-03-21	$49.34	$49.63	$49.34	$49.63	$49.63	1,168
2024-03-20	$49.69	$50.60	$49.69	$50.59	$50.59	997
2024-03-19	$49.84	$49.84	$49.84	$49.84	$49.84	760
2024-03-18	$49.07	$49.07	$48.70	$48.70	$48.70	4,885
2024-03-15	$49.53	$49.53	$48.66	$48.66	$48.66	1,317
2024-03-14	$48.18	$49.32	$47.62	$48.79	$48.79	1,117
2024-03-13	$49.05	$49.05	$47.49	$48.79	$48.79	1,117
2024-03-12	$44.37	$45.09	$44.16	$44.16	$44.16	2,159
2024-03-11	$44.44	$44.62	$43.69	$43.69	$43.69	1,237
2024-03-08	$43.96	$44.91	$43.96	$44.91	$44.91	1,604
2024-03-07	$45.25	$45.60	$43.98	$44.46	$44.46	2,309
2024-03-06	$44.49	$44.79	$44.18	$44.79	$44.79	2,766
2024-03-05	$43.71	$43.71	$43.68	$43.68	$43.68	684
2024-03-04	$43.75	$45.07	$43.75	$45.07	$45.07	2,042
2024-03-01	$44.65	$45.00	$44.65	$45.00	$45.00	2,365
2024-02-29	$44.39	$44.39	$43.84	$43.84	$43.84	8,896
2024-02-28	$43.91	$44.88	$43.67	$44.34	$44.34	1,616
2024-02-27	$43.94	$43.94	$43.19	$43.19	$43.19	1,001
2024-02-26	$44.69	$45.71	$44.19	$44.19	$44.19	1,886
2024-02-23	$44.76	$44.76	$43.69	$44.56	$44.56	1,223
2024-02-22	$45.02	$45.06	$44.29	$45.06	$45.06	2,304
2024-02-21	$44.21	$44.33	$43.76	$43.83	$43.83	2,725
2024-02-20	$43.79	$43.82	$43.05	$43.05	$43.05	1,850
2024-02-16	$42.17	$43.14	$41.95	$43.14	$43.14	1,405
2024-02-15	$42.08	$42.88	$42.08	$42.88	$42.88	12,758
2024-02-14	$41.71	$42.96	$41.29	$41.29	$41.29	6,884
2024-02-13	$41.75	$42.22	$40.98	$42.20	$42.20	2,788
2024-02-12	$42.43	$43.02	$41.75	$42.25	$42.25	3,405
2024-02-09	$41.64	$41.88	$41.64	$41.88	$41.88	6,454
2024-02-08	$42.13	$42.24	$41.95	$41.96	$41.96	1,866
2024-02-07	$41.83	$41.83	$41.83	$41.83	$41.83	653
2024-02-06	$42.36	$42.57	$42.17	$42.57	$42.57	2,176
2024-02-05	$42.10	$42.59	$41.51	$42.59	$42.59	1,288
2024-02-02	$42.80	$42.80	$42.80	$42.80	$42.80	925
2024-02-01	$42.77	$43.69	$42.77	$43.69	$43.69	1,495
2024-01-31	$43.86	$43.86	$42.73	$42.73	$42.73	1,357
2024-01-30	$43.69	$43.69	$43.09	$43.09	$43.09	954
2024-01-29	$42.25	$42.49	$42.14	$42.14	$42.14	1,703
2024-01-26	$41.82	$42.50	$41.82	$42.50	$42.50	1,540
2024-01-25	$41.59	$42.73	$41.59	$42.73	$42.73	1,090
2024-01-24	$42.90	$42.90	$42.63	$42.63	$42.63	2,275
2024-01-23	$42.16	$42.35	$41.36	$42.35	$42.35	2,126
2024-01-22	$42.13	$43.05	$42.13	$43.05	$43.05	956
2024-01-19	$42.78	$42.78	$41.77	$41.84	$41.84	1,254
2024-01-18	$42.30	$42.30	$42.03	$42.03	$42.03	3,580
2024-01-17	$42.63	$42.63	$41.62	$42.61	$42.61	1,810
2024-01-16	$42.59	$42.89	$41.78	$41.78	$41.78	1,183
2024-01-12	$43.91	$43.91	$42.79	$42.79	$42.79	819
2024-01-11	$42.51	$42.51	$41.05	$41.64	$41.64	1,280
2024-01-10	$42.24	$42.65	$42.24	$42.26	$42.26	1,193
2024-01-09	$40.89	$41.84	$40.89	$41.84	$41.84	1,227
2024-01-08	$41.97	$42.44	$41.47	$42.44	$42.44	3,535
2024-01-05	$41.22	$41.22	$40.54	$40.69	$40.69	3,766
2024-01-04	$41.26	$41.26	$41.26	$41.26	$41.26	802
2024-01-03	$41.14	$42.65	$41.14	$41.21	$41.21	5,306
2024-01-02	$42.63	$43.36	$42.63	$43.36	$43.36	5,414
2023-12-29	$44.77	$44.77	$43.32	$43.32	$43.32	900
2023-12-28	$43.42	$44.50	$42.97	$44.50	$44.50	1,794
2023-12-27	$44.07	$44.07	$42.62	$42.62	$42.62	3,507
2023-12-26	$42.46	$44.10	$42.46	$44.10	$44.10	1,730
2023-12-22	$43.98	$43.98	$43.16	$43.59	$43.59	6,153
2023-12-21	$43.52	$43.52	$42.57	$42.57	$42.57	8,418
2023-12-20	$42.80	$42.80	$42.80	$42.80	$42.80	684
2023-12-19	$43.20	$43.28	$42.35	$42.80	$42.80	18,924
2023-12-18	$42.09	$42.62	$41.30	$41.30	$41.30	1,760
2023-12-15	$42.43	$42.43	$41.30	$41.30	$41.30	818
2023-12-14	$42.70	$42.98	$42.02	$42.72	$42.72	3,148
2023-12-13	$43.20	$43.20	$41.40	$41.96	$41.96	6,284
2023-12-12	$42.28	$42.28	$41.18	$41.47	$41.47	4,670
2023-12-11	$40.58	$41.09	$40.58	$40.60	$40.60	2,612
2023-12-08	$40.66	$40.71	$40.23	$40.23	$40.23	1,171
2023-12-07	$40.66	$40.76	$40.01	$40.60	$40.60	3,387
2023-12-06	$40.86	$41.02	$40.56	$41.02	$41.02	2,014
2023-12-05	$41.34	$42.18	$40.92	$40.92	$40.92	25,031
2023-12-04	$42.22	$42.40	$41.23	$41.23	$41.23	2,095
2023-12-01	$41.91	$42.13	$41.91	$42.13	$42.13	1,875
2023-11-30	$41.40	$41.93	$40.97	$40.97	$40.97	1,887
2023-11-29	$41.54	$41.54	$41.21	$41.21	$41.21	993
2023-11-28	$41.19	$41.19	$41.19	$41.19	$41.19	774
2023-11-27	$39.76	$40.55	$39.76	$40.55	$40.55	1,501
2023-11-24	$39.98	$39.98	$39.98	$39.98	$39.98	461
2023-11-22	$40.09	$40.09	$39.98	$39.98	$39.98	1,258
2023-11-21	$40.15	$40.26	$40.06	$40.06	$40.06	1,528
2023-11-20	$39.74	$40.27	$39.74	$40.27	$40.27	2,656
2023-11-17	$37.32	$38.88	$36.86	$36.86	$36.86	18,283
2023-11-16	$37.82	$38.34	$37.74	$37.75	$37.75	2,726
2023-11-15	$38.46	$38.47	$37.97	$37.97	$37.97	1,797
2023-11-14	$38.13	$38.13	$37.67	$37.67	$37.67	1,572
2023-11-13	$36.64	$36.66	$36.34	$36.61	$36.61	1,223
2023-11-10	$36.59	$36.94	$36.50	$36.50	$36.50	2,307
2023-11-09	$36.90	$36.90	$36.69	$36.69	$36.69	963
2023-11-08	$36.23	$36.74	$36.23	$36.71	$36.71	1,344
2023-11-07	$35.57	$36.05	$35.53	$35.73	$35.73	5,439
2023-11-06	$34.57	$35.43	$34.57	$34.68	$34.68	2,148
2023-11-03	$35.90	$36.38	$35.49	$35.76	$35.76	1,950
2023-11-02	$36.01	$36.07	$35.42	$35.42	$35.42	2,556
2023-11-01	$35.07	$35.07	$34.09	$35.01	$35.01	4,910
2023-10-31	$34.44	$35.10	$33.92	$35.10	$35.10	1,767
2023-10-30	$35.16	$35.42	$34.43	$34.90	$34.28	1,877
2023-10-27	$34.35	$34.35	$34.10	$34.10	$34.10	660
2023-10-26	$35.54	$35.54	$35.10	$35.14	$35.14	3,659
2023-10-25	$35.95	$36.30	$35.56	$35.79	$35.79	5,630
2023-10-24	$36.66	$36.66	$36.12	$36.12	$36.12	2,037
2023-10-23	$35.29	$36.10	$35.29	$36.10	$36.10	2,521
2023-10-20	$35.72	$35.96	$34.92	$35.43	$35.43	7,689
2023-10-19	$36.38	$36.38	$35.85	$36.38	$36.38	1,209
2023-10-18	$36.50	$37.44	$36.50	$37.44	$37.44	1,646
2023-10-17	$37.32	$37.32	$36.92	$36.92	$36.92	1,290
2023-10-16	$35.75	$36.32	$35.75	$36.32	$36.32	3,804
2023-10-13	$36.37	$36.37	$35.94	$35.94	$35.94	738
2023-10-12	$36.74	$36.82	$36.21	$36.72	$36.72	2,251
2023-10-11	$36.56	$37.01	$36.51	$36.51	$36.51	240,460
2023-10-10	$37.34	$37.34	$37.30	$37.30	$37.30	1,597
2023-10-09	$36.86	$37.00	$36.25	$37.00	$37.00	2,588
2023-10-06	$36.78	$37.40	$36.60	$36.98	$36.98	3,608
2023-10-05	$36.31	$36.73	$36.27	$36.27	$36.27	1,923
2023-10-04	$36.16	$36.25	$35.75	$35.89	$35.89	1,374
2023-10-03	$37.11	$37.11	$36.31	$36.31	$36.31	1,917
2023-10-02	$37.26	$37.83	$37.26	$37.53	$37.53	7,249
2023-09-29	$37.57	$37.57	$37.08	$37.08	$37.08	1,727
2023-09-28	$37.14	$37.79	$37.14	$37.79	$37.79	3,830
2023-09-27	$37.02	$37.02	$36.50	$36.50	$36.50	13,706
2023-09-26	$37.40	$37.40	$36.73	$37.10	$37.10	2,306
2023-09-25	$37.33	$37.61	$36.85	$37.61	$37.61	8,138
2023-09-22	$37.74	$38.29	$37.29	$37.54	$37.54	21,725
2023-09-21	$37.70	$37.85	$37.60	$37.85	$37.85	8,822
2023-09-20	$38.59	$38.78	$38.59	$38.78	$38.78	1,014
2023-09-19	$38.31	$38.31	$37.57	$38.12	$38.12	2,547
2023-09-18	$39.26	$39.26	$38.20	$38.20	$38.20	10,037
2023-09-15	$38.93	$39.24	$38.05	$39.24	$39.24	8,700
2023-09-14	$37.89	$38.31	$37.78	$37.78	$37.78	1,713
2023-09-13	$38.31	$38.58	$38.31	$38.49	$38.49	2,465
2023-09-12	$38.62	$38.62	$38.17	$38.17	$38.17	1,440
2023-09-11	$38.48	$38.48	$38.48	$38.48	$38.48	1,383
2023-09-08	$37.91	$38.07	$37.91	$38.07	$38.07	2,605
2023-09-07	$37.85	$37.85	$37.17	$37.17	$37.17	2,019
2023-09-06	$37.68	$38.34	$37.68	$38.34	$38.34	1,059
2023-09-05	$38.16	$38.16	$37.48	$37.86	$37.86	1,633
2023-09-01	$38.38	$38.38	$37.38	$37.38	$37.38	1,430
2023-08-31	$38.71	$38.71	$37.98	$37.98	$37.98	1,020
2023-08-30	$38.83	$38.84	$38.72	$38.72	$38.72	2,252
2023-08-29	$38.15	$38.42	$37.67	$38.21	$38.21	1,659
2023-08-28	$37.01	$38.15	$36.65	$38.15	$38.15	2,882
2023-08-25	$37.48	$37.48	$36.92	$36.92	$36.92	3,064
2023-08-24	$37.22	$37.26	$36.47	$36.47	$36.47	8,799
2023-08-23	$35.75	$37.26	$35.75	$37.26	$37.26	6,578
2023-08-22	$37.68	$37.87	$37.43	$37.43	$37.43	1,458
2023-08-21	$37.60	$37.80	$36.85	$37.07	$37.07	2,315
2023-08-18	$37.02	$37.02	$37.02	$37.02	$37.02	838
2023-08-17	$37.30	$37.56	$36.73	$36.73	$36.73	1,912
2023-08-16	$37.35	$37.35	$37.30	$37.30	$37.30	725
2023-08-15	$36.84	$36.84	$36.10	$36.10	$36.10	1,040
2023-08-14	$36.90	$37.15	$36.29	$37.15	$37.15	1,357
2023-08-11	$36.76	$36.76	$36.27	$36.42	$36.42	1,534
2023-08-10	$37.34	$37.39	$36.95	$37.39	$37.39	1,434
2023-08-09	$37.17	$37.17	$36.56	$37.07	$37.07	3,895
2023-08-08	$36.53	$36.53	$36.53	$36.53	$36.53	2,058
2023-08-07	$36.71	$36.73	$36.71	$36.73	$36.73	753
2023-08-04	$36.96	$37.06	$36.67	$37.06	$37.06	3,439
2023-08-03	$36.63	$36.73	$36.38	$36.38	$36.38	3,508
2023-08-02	$36.95	$36.99	$36.40	$36.99	$36.99	1,905
2023-08-01	$38.39	$38.39	$37.50	$37.50	$37.50	2,059
2023-07-31	$39.28	$39.28	$38.16	$38.96	$38.96	2,819
2023-07-28	$38.32	$39.05	$37.87	$38.50	$38.50	2,705
2023-07-27	$37.96	$39.29	$37.96	$38.86	$38.86	2,898
2023-07-26	$37.70	$38.00	$37.70	$38.00	$38.00	2,679
2023-07-25	$36.99	$37.93	$36.73	$37.10	$37.10	1,745
2023-07-24	$38.29	$38.88	$38.25	$38.25	$38.25	1,609
2023-07-21	$38.96	$39.05	$38.26	$38.26	$38.26	2,086
2023-07-20	$37.61	$38.34	$37.61	$38.09	$38.09	5,176
2023-07-19	$38.80	$39.50	$38.80	$39.50	$39.50	1,249
2023-07-18	$39.78	$40.09	$39.33	$40.02	$40.02	1,307
2023-07-17	$39.50	$39.58	$39.12	$39.58	$39.58	1,508
2023-07-14	$39.96	$40.26	$39.47	$39.47	$39.47	32,725
2023-07-13	$39.42	$39.88	$38.87	$38.87	$38.87	1,409
2023-07-12	$39.10	$39.16	$38.87	$38.87	$38.87	72,879
2023-07-11	$37.64	$37.64	$37.64	$37.64	$37.64	7,503
2023-07-10	$38.04	$38.04	$37.56	$37.81	$37.81	2,766
2023-07-07	$37.70	$37.70	$36.99	$36.99	$36.99	48,376
2023-07-06	$37.49	$37.86	$36.74	$36.81	$36.81	6,844
2023-07-05	$38.83	$39.00	$38.52	$38.52	$38.52	2,522
2023-07-03	$38.68	$39.23	$38.43	$39.23	$39.23	4,403
2023-06-30	$39.27	$39.27	$39.27	$39.27	$39.27	697
2023-06-29	$38.30	$38.45	$38.24	$38.24	$38.24	48,351
2023-06-28	$38.14	$38.15	$37.99	$38.15	$38.15	853
2023-06-27	$37.81	$38.19	$37.81	$37.89	$37.89	2,755
2023-06-26	$37.28	$37.28	$36.86	$37.07	$37.07	2,956
2023-06-23	$36.73	$37.02	$36.73	$37.02	$37.02	2,733
2023-06-22	$37.64	$37.64	$36.95	$37.36	$37.36	3,814
2023-06-21	$37.84	$37.99	$37.35	$37.85	$37.85	8,875
2023-06-20	$36.78	$37.40	$36.78	$37.40	$37.40	9,596
2023-06-16	$38.12	$38.13	$37.24	$37.60	$37.60	3,845
2023-06-15	$38.06	$38.18	$37.89	$38.18	$38.18	3,135
2023-06-14	$36.76	$36.76	$36.76	$36.76	$36.76	2,190
2023-06-13	$36.81	$37.17	$36.81	$37.13	$37.13	1,843
2023-06-12	$36.67	$36.67	$36.12	$36.61	$36.61	16,032
2023-06-09	$36.15	$36.18	$35.53	$35.80	$35.80	3,058
2023-06-08	$35.88	$36.16	$35.88	$36.16	$36.16	1,316
2023-06-07	$36.54	$36.54	$35.80	$35.89	$35.89	3,104
2023-06-06	$34.33	$34.46	$33.99	$34.46	$34.46	1,604
2023-06-05	$34.89	$34.89	$34.12	$34.56	$34.56	3,198
2023-06-02	$35.15	$35.15	$34.41	$34.71	$34.71	16,896
2023-06-01	$34.02	$34.04	$33.78	$33.78	$33.78	13,966
2023-05-31	$34.22	$34.22	$33.51	$33.65	$33.65	4,361
2023-05-30	$34.42	$34.42	$33.85	$34.17	$34.17	3,893
2023-05-26	$33.40	$33.43	$33.37	$33.38	$33.38	4,824
2023-05-25	$32.97	$33.58	$32.97	$33.58	$33.58	2,759
2023-05-24	$33.72	$33.72	$33.16	$33.63	$33.63	1,287
2023-05-23	$33.85	$34.14	$33.50	$33.99	$33.99	2,736
2023-05-22	$34.27	$34.27	$34.20	$34.20	$34.20	11,426
2023-05-19	$34.30	$34.50	$34.05	$34.50	$34.50	3,063
2023-05-18	$34.41	$34.43	$33.50	$33.50	$33.50	2,787
2023-05-17	$33.98	$34.20	$33.98	$34.20	$34.20	1,111
2023-05-16	$34.21	$34.21	$33.53	$33.86	$33.86	1,420
2023-05-15	$34.37	$34.37	$34.05	$34.15	$34.15	4,450
2023-05-12	$34.83	$34.86	$34.25	$34.28	$34.28	3,948
2023-05-11	$35.04	$35.04	$34.05	$34.25	$34.25	1,433
2023-05-10	$34.13	$34.95	$34.13	$34.95	$34.95	2,114
2023-05-09	$35.64	$35.64	$34.35	$34.68	$34.68	2,431
2023-05-08	$35.10	$35.91	$35.10	$35.30	$35.30	3,688
2023-05-05	$34.80	$34.95	$34.80	$34.95	$34.95	2,179
2023-05-04	$34.84	$34.90	$34.53	$34.90	$34.90	3,408
2023-05-03	$34.53	$34.62	$34.36	$34.62	$34.62	1,641
2023-05-02	$33.79	$34.08	$33.79	$33.94	$33.94	15,788
2023-05-01	$34.27	$34.66	$34.27	$34.30	$34.30	1,464
2023-04-28	$34.39	$34.70	$34.03	$34.39	$34.39	12,262
2023-04-27	$34.12	$34.28	$34.12	$34.28	$34.28	26,765
2023-04-26	$34.51	$34.92	$34.51	$34.60	$33.94	5,734
2023-04-25	$34.19	$34.32	$34.15	$34.15	$32.88	9,657
2023-04-24	$34.96	$34.96	$34.60	$34.88	$34.88	6,988
2023-04-21	$34.58	$34.90	$34.25	$34.90	$34.90	3,210
2023-04-20	$34.36	$34.63	$34.26	$34.26	$34.26	2,187
2023-04-19	$35.24	$35.24	$34.58	$34.58	$34.58	2,276
2023-04-18	$34.53	$34.53	$34.53	$34.53	$34.53	1,504
2023-04-17	$34.49	$35.10	$34.41	$34.52	$34.52	2,150
2023-04-14	$34.26	$34.90	$34.26	$34.90	$34.90	1,343
2023-04-13	$34.62	$34.63	$34.27	$34.63	$34.63	1,331
2023-04-12	$34.05	$34.05	$33.41	$33.77	$33.77	9,366
2023-04-11	$33.85	$33.85	$33.23	$33.23	$33.23	12,170
2023-04-10	$32.79	$33.81	$32.79	$33.81	$33.81	1,954
2023-04-06	$33.22	$33.50	$33.22	$33.50	$33.50	10,410
2023-04-05	$33.81	$33.81	$33.60	$33.60	$33.60	3,772
2023-04-04	$33.85	$33.85	$33.59	$33.69	$33.69	8,500
2023-04-03	$33.18	$33.31	$33.05	$33.29	$33.29	3,626
2023-03-31	$33.63	$33.92	$33.49	$33.78	$33.78	1,314
2023-03-30	$33.50	$33.58	$32.95	$33.21	$33.21	1,174
2023-03-29	$32.17	$32.26	$32.17	$32.18	$32.18	1,280
2023-03-28	$31.91	$32.24	$31.80	$31.80	$31.80	2,183
2023-03-27	$32.16	$32.24	$31.91	$32.12	$32.12	1,765
2023-03-24	$32.27	$32.27	$31.32	$31.61	$31.61	25,851
2023-03-23	$32.19	$32.31	$32.02	$32.31	$32.31	6,874
2023-03-22	$32.11	$32.11	$31.72	$31.99	$31.99	13,533
2023-03-21	$31.67	$31.67	$31.32	$31.58	$31.58	63,506
2023-03-20	$30.93	$30.93	$30.56	$30.56	$30.56	4,931
2023-03-17	$30.76	$31.05	$30.38	$30.79	$30.79	2,091
2023-03-16	$30.37	$30.82	$30.19	$30.82	$30.82	2,889
2023-03-15	$28.94	$29.56	$28.94	$29.56	$29.56	20,462
2023-03-14	$31.62	$31.63	$31.15	$31.18	$31.18	30,835
2023-03-13	$30.64	$31.02	$30.64	$30.75	$30.75	23,005
2023-03-10	$31.29	$31.29	$30.87	$30.87	$30.87	8,720
2023-03-09	$31.19	$31.19	$30.82	$30.82	$30.82	15,608
2023-03-08	$30.63	$30.80	$30.63	$30.66	$30.66	11,454
2023-03-07	$31.23	$31.23	$30.79	$30.79	$30.79	5,301
2023-03-06	$31.82	$31.94	$31.50	$31.94	$31.94	5,100
2023-03-03	$31.35	$31.42	$31.23	$31.42	$31.42	19,472
2023-03-02	$30.67	$30.88	$30.55	$30.88	$30.88	4,033
2023-03-01	$31.30	$31.30	$30.88	$30.91	$30.91	4,220
2023-02-28	$30.90	$31.05	$30.78	$30.78	$30.78	1,121
2023-02-27	$30.75	$30.94	$30.69	$30.88	$30.88	3,312
2023-02-24	$29.91	$30.15	$29.61	$29.80	$29.80	5,720
2023-02-23	$30.34	$30.77	$30.34	$30.60	$30.60	2,038
2023-02-22	$30.20	$30.46	$30.20	$30.42	$30.42	1,597
2023-02-21	$30.35	$30.53	$30.32	$30.46	$30.46	1,669
2023-02-17	$30.98	$30.98	$30.77	$30.93	$30.93	18,540
2023-02-16	$30.53	$30.61	$30.46	$30.46	$30.46	4,950
2023-02-15	$30.67	$30.67	$30.54	$30.62	$30.62	2,411
2023-02-14	$30.67	$30.80	$30.31	$30.58	$30.58	2,988
2023-02-13	$30.28	$30.28	$30.15	$30.15	$30.15	2,948
2023-02-10	$29.72	$30.61	$29.67	$30.06	$30.06	6,091
2023-02-09	$31.48	$31.73	$31.18	$31.52	$31.52	6,739
2023-02-08	$31.35	$31.44	$30.85	$31.26	$31.26	1,719
2023-02-07	$30.99	$30.99	$30.68	$30.99	$30.99	1,067
2023-02-06	$30.82	$31.61	$30.73	$31.02	$31.02	4,003
2023-02-03	$31.44	$31.61	$31.22	$31.34	$31.34	2,586
2023-02-02	$31.63	$32.14	$31.36	$31.36	$31.36	4,011
2023-02-01	$31.36	$31.71	$31.32	$31.65	$31.65	8,405
2023-01-31	$30.92	$31.21	$30.92	$31.05	$31.05	4,947
2023-01-30	$30.81	$31.36	$30.81	$31.36	$31.36	3,294
2023-01-27	$31.03	$31.03	$30.77	$30.88	$30.88	1,547
2023-01-26	$31.03	$31.09	$30.68	$30.89	$30.89	4,873
2023-01-25	$30.36	$30.36	$30.12	$30.32	$30.32	3,731
2023-01-24	$29.75	$29.75	$29.75	$29.75	$29.75	5,630
2023-01-23	$29.85	$29.97	$29.61	$29.63	$29.63	4,156
2023-01-20	$29.40	$29.67	$29.40	$29.52	$29.52	19,604
2023-01-19	$29.08	$29.32	$29.08	$29.22	$29.22	18,179
2023-01-18	$29.89	$29.89	$29.60	$29.81	$29.81	3,464
2023-01-17	$29.85	$29.91	$29.53	$29.57	$29.57	40,810
2023-01-13	$29.91	$30.03	$29.82	$30.03	$30.03	1,908
2023-01-12	$29.84	$29.84	$29.74	$29.81	$29.81	3,023
2023-01-11	$29.30	$29.54	$29.30	$29.54	$29.54	642
2023-01-10	$28.70	$28.85	$28.70	$28.85	$28.85	883
2023-01-09	$28.90	$29.03	$28.82	$29.02	$29.02	3,854
2023-01-06	$28.25	$28.84	$28.25	$28.84	$28.84	52,203
2023-01-05	$28.02	$28.02	$27.73	$27.93	$27.93	4,608
2023-01-04	$27.72	$28.09	$27.72	$27.73	$27.73	31,049
2023-01-03	$27.15	$27.15	$26.71	$26.71	$26.71	68,510
2022-12-30	$27.11	$27.11	$26.71	$26.71	$26.71	1,915
2022-12-29	$26.84	$27.08	$26.84	$26.87	$26.87	1,893
2022-12-28	$26.80	$26.80	$26.36	$26.66	$26.66	6,287
2022-12-27	$26.88	$27.25	$26.59	$26.59	$26.59	5,480
2022-12-23	$26.77	$26.81	$26.44	$26.44	$26.44	1,760
2022-12-22	$26.59	$27.15	$26.36	$26.52	$26.52	2,395
2022-12-21	$26.55	$26.98	$26.53	$26.60	$26.60	3,439
2022-12-20	$26.24	$26.25	$26.04	$26.04	$26.04	9,758
2022-12-19	$26.29	$26.45	$25.88	$26.11	$26.11	9,537
2022-12-16	$25.79	$26.14	$25.66	$25.73	$25.73	50,182
2022-12-15	$26.58	$26.84	$26.30	$26.34	$26.34	80,614
2022-12-14	$27.11	$27.43	$26.91	$27.14	$27.14	124,113
2022-12-13	$26.63	$26.68	$26.06	$26.12	$26.12	2,254
2022-12-12	$25.59	$25.93	$25.46	$25.52	$25.52	4,247
2022-12-09	$25.80	$26.02	$25.72	$25.76	$25.76	5,240
2022-12-08	$26.15	$26.16	$25.66	$25.66	$25.66	20,941
2022-12-07	$26.37	$26.37	$25.91	$25.91	$25.91	6,138
2022-12-06	$26.16	$26.16	$25.83	$25.83	$25.83	1,700
2022-12-05	$26.43	$26.59	$26.12	$26.12	$26.12	24,846
2022-12-02	$26.57	$26.85	$26.56	$26.69	$26.69	4,904
2022-12-01	$26.50	$26.80	$26.49	$26.52	$26.52	4,717
2022-11-30	$26.03	$26.03	$25.89	$26.01	$26.01	8,528
2022-11-29	$25.88	$26.11	$25.76	$25.76	$25.76	2,725
2022-11-28	$26.00	$26.00	$25.48	$25.77	$25.77	3,675
2022-11-25	$25.89	$26.12	$25.89	$26.12	$26.12	31,056
2022-11-23	$26.06	$26.22	$25.92	$26.00	$26.00	17,730
2022-11-22	$25.17	$25.46	$25.17	$25.35	$25.35	2,942
2022-11-21	$25.11	$25.22	$25.03	$25.03	$25.03	4,671
2022-11-18	$25.11	$25.11	$24.82	$24.82	$24.82	62,481
2022-11-17	$24.42	$24.74	$24.39	$24.74	$24.74	7,365
2022-11-16	$24.45	$24.64	$24.42	$24.47	$24.47	5,019
2022-11-15	$25.27	$25.51	$24.91	$25.25	$25.25	1,692
2022-11-14	$25.25	$25.47	$25.14	$25.16	$25.16	9,084
2022-11-11	$25.11	$25.47	$24.79	$25.23	$25.23	8,604
2022-11-10	$25.03	$25.03	$24.82	$24.82	$24.82	4,042
2022-11-09	$24.61	$24.61	$24.08	$24.08	$24.08	5,653
2022-11-08	$23.82	$24.10	$23.82	$24.10	$24.10	31,773
2022-11-07	$23.56	$23.99	$23.49	$23.68	$23.68	18,046
2022-11-04	$23.26	$23.67	$23.26	$23.37	$23.37	22,409
2022-11-03	$22.09	$22.32	$22.05	$22.25	$22.25	9,860
2022-11-02	$23.14	$23.21	$22.90	$22.90	$22.90	10,688
2022-11-01	$23.47	$23.73	$23.18	$23.18	$23.18	5,265
2022-10-31	$22.91	$23.26	$22.64	$22.64	$22.64	17,215
2022-10-28	$23.88	$23.88	$23.43	$23.57	$23.10	21,131
2022-10-27	$24.00	$24.13	$23.65	$23.65	$22.72	10,472
2022-10-26	$23.75	$24.02	$23.75	$23.99	$23.05	3,278
2022-10-25	$23.19	$23.57	$23.19	$23.56	$22.64	3,971
2022-10-24	$22.65	$22.92	$22.56	$22.74	$21.85	18,725
2022-10-21	$21.71	$22.07	$21.70	$22.02	$21.16	6,260
2022-10-20	$22.37	$22.59	$22.16	$22.34	$21.47	23,931
2022-10-19	$22.38	$22.40	$22.07	$22.08	$21.21	8,088
2022-10-18	$22.71	$22.71	$22.39	$22.39	$21.51	1,919
2022-10-17	$21.73	$22.02	$21.72	$22.02	$21.16	19,232
2022-10-14	$21.70	$21.92	$21.25	$21.61	$20.77	8,252
2022-10-13	$20.81	$21.61	$20.81	$21.60	$20.76	16,017
2022-10-12	$21.39	$21.63	$21.37	$21.38	$20.55	29,899
2022-10-11	$21.32	$21.91	$21.01	$21.01	$20.19	6,498
2022-10-10	$21.23	$21.54	$21.23	$21.54	$20.70	9,403
2022-10-07	$21.18	$21.18	$20.91	$20.91	$20.09	11,308
2022-10-06	$21.59	$21.81	$21.16	$21.35	$20.52	10,784
2022-10-05	$21.68	$22.03	$21.53	$21.84	$20.99	10,623
2022-10-04	$21.91	$22.45	$21.83	$22.02	$21.16	10,570
2022-10-03	$21.24	$21.29	$20.78	$21.19	$20.36	38,592
2022-09-30	$20.90	$20.90	$20.56	$20.56	$20.56	97,965
2022-09-29	$20.44	$20.66	$20.30	$20.48	$20.48	70,749
2022-09-28	$20.45	$20.83	$20.44	$20.82	$20.82	37,089
2022-09-27	$20.47	$20.63	$20.26	$20.26	$20.26	8,721
2022-09-26	$20.58	$20.79	$19.97	$20.18	$20.18	25,699
2022-09-23	$20.88	$21.03	$20.32	$20.32	$20.32	10,297
2022-09-22	$21.80	$22.03	$21.46	$21.63	$21.63	17,736
2022-09-21	$21.81	$22.14	$21.55	$21.63	$21.63	4,491
2022-09-20	$22.00	$22.19	$21.53	$21.54	$21.54	6,100
2022-09-19	$22.64	$22.78	$22.60	$22.63	$22.63	4,696
2022-09-16	$22.35	$22.69	$22.35	$22.50	$22.50	5,448
2022-09-15	$22.08	$22.64	$22.08	$22.35	$22.35	4,878
2022-09-14	$22.62	$22.84	$22.62	$22.71	$22.71	4,630
2022-09-13	$22.16	$22.28	$21.88	$21.88	$21.88	2,413
2022-09-12	$22.76	$22.84	$22.52	$22.52	$22.52	10,198
2022-09-09	$21.59	$21.81	$21.59	$21.76	$21.76	8,502
2022-09-08	$20.62	$21.36	$20.62	$21.14	$21.14	2,812
2022-09-07	$21.18	$21.53	$21.18	$21.46	$21.46	1,838
2022-09-06	$21.30	$21.60	$21.16	$21.22	$21.22	5,131
2022-09-02	$21.63	$21.83	$21.28	$21.66	$21.66	5,720
2022-09-01	$21.27	$21.43	$21.12	$21.21	$21.21	19,117
2022-08-31	$21.98	$21.98	$21.60	$21.60	$21.60	2,893
2022-08-30	$22.37	$22.37	$22.11	$22.16	$22.16	6,872
2022-08-29	$22.08	$22.18	$22.06	$22.08	$22.08	4,547
2022-08-26	$22.63	$22.96	$22.14	$22.14	$22.14	2,406
2022-08-25	$23.01	$23.45	$23.01	$23.45	$23.45	1,583
2022-08-24	$23.51	$23.86	$23.31	$23.57	$23.57	3,715
2022-08-23	$23.80	$23.96	$23.61	$23.61	$23.61	2,667
2022-08-22	$24.39	$24.39	$23.91	$23.92	$23.92	5,967
2022-08-19	$25.42	$25.42	$24.86	$24.86	$24.86	3,469
2022-08-18	$25.43	$25.46	$25.24	$25.24	$25.24	1,295
2022-08-17	$25.96	$26.24	$25.82	$25.86	$25.86	4,902
2022-08-16	$26.22	$26.68	$26.22	$26.68	$26.68	3,441
2022-08-15	$26.29	$26.30	$26.10	$26.11	$26.11	2,079
2022-08-12	$26.36	$26.36	$26.10	$26.34	$26.34	3,377
2022-08-11	$26.63	$26.68	$26.26	$26.26	$26.26	4,728
2022-08-10	$26.12	$26.52	$25.80	$25.80	$25.80	1,376
2022-08-09	$25.26	$25.28	$25.12	$25.12	$25.12	1,073
2022-08-08	$25.75	$25.86	$25.50	$25.51	$25.51	3,194
2022-08-05	$24.41	$24.97	$24.41	$24.72	$24.72	4,882
2022-08-04	$25.02	$25.22	$24.81	$25.22	$25.22	2,451
2022-08-03	$23.99	$24.47	$23.99	$24.43	$24.43	6,772
2022-08-02	$24.55	$24.67	$24.07	$24.26	$24.26	1,615
2022-08-01	$24.48	$24.79	$24.48	$24.64	$24.64	4,472
2022-07-29	$24.19	$24.55	$24.10	$24.36	$24.36	16,351
2022-07-28	$24.23	$24.28	$23.87	$24.17	$24.17	5,211
2022-07-27	$24.24	$24.54	$24.11	$24.54	$24.54	3,567
2022-07-26	$24.37	$24.57	$24.07	$24.10	$24.10	4,007
2022-07-25	$25.56	$25.57	$24.91	$24.91	$24.91	3,866
2022-07-22	$25.32	$25.40	$24.95	$25.12	$25.12	20,963
2022-07-21	$25.62	$25.62	$25.29	$25.29	$25.29	1,427
2022-07-20	$25.51	$25.51	$25.02	$25.17	$25.17	4,018
2022-07-19	$25.63	$25.71	$25.53	$25.62	$25.62	3,579
2022-07-18	$24.99	$25.09	$24.86	$25.07	$25.07	25,938
2022-07-15	$24.41	$24.93	$24.36	$24.36	$24.36	22,113
2022-07-14	$23.24	$23.57	$23.24	$23.55	$23.55	163,636
2022-07-13	$23.58	$23.80	$23.57	$23.57	$23.57	4,272
2022-07-12	$23.68	$24.04	$23.68	$24.04	$24.04	4,479
2022-07-11	$23.46	$23.69	$23.21	$23.21	$23.21	32,389
2022-07-08	$23.98	$23.98	$23.65	$23.68	$23.68	14,754
2022-07-07	$23.68	$23.84	$23.45	$23.74	$23.74	2,951
2022-07-06	$23.01	$23.48	$23.01	$23.48	$23.48	2,779
2022-07-05	$22.60	$22.81	$22.30	$22.61	$22.61	15,927
2022-07-01	$22.90	$23.11	$22.63	$23.02	$23.02	6,989
2022-06-30	$22.28	$22.94	$22.28	$22.66	$22.66	13,752
2022-06-29	$22.84	$23.07	$22.79	$22.81	$22.81	6,282
2022-06-28	$23.15	$23.31	$22.91	$23.18	$23.18	9,368
2022-06-27	$23.10	$23.45	$23.00	$23.43	$23.43	23,691
2022-06-24	$23.21	$23.41	$23.01	$23.04	$23.04	25,226
2022-06-23	$22.85	$22.95	$22.55	$22.62	$22.62	4,916
2022-06-22	$22.52	$23.18	$22.50	$22.90	$22.90	16,709
2022-06-21	$23.41	$23.86	$23.15	$23.15	$23.15	6,740
2022-06-17	$22.88	$23.03	$22.67	$22.77	$22.77	8,009
2022-06-16	$23.40	$23.65	$23.27	$23.30	$23.30	10,610
2022-06-15	$23.62	$24.12	$23.14	$23.65	$23.65	30,479
2022-06-14	$23.61	$23.85	$23.29	$23.30	$23.30	26,014
2022-06-13	$23.85	$24.16	$23.43	$23.43	$23.43	22,179
2022-06-10	$24.07	$24.56	$24.07	$24.56	$24.56	3,730
2022-06-09	$25.54	$25.85	$25.48	$25.48	$25.48	5,262
2022-06-08	$25.32	$25.67	$25.29	$25.29	$25.29	6,169
2022-06-07	$23.36	$23.86	$23.36	$23.78	$23.78	24,822
2022-06-06	$23.80	$24.01	$23.47	$23.47	$23.47	17,913
2022-06-03	$23.91	$23.92	$23.70	$23.75	$23.75	8,106
2022-06-02	$23.96	$24.07	$23.91	$24.01	$24.01	12,809
2022-06-01	$23.79	$24.11	$23.79	$23.83	$23.83	102,858
2022-05-31	$24.21	$24.21	$24.01	$24.17	$24.17	13,242
2022-05-27	$24.41	$24.41	$23.81	$23.92	$23.92	35,761
2022-05-26	$23.31	$23.42	$23.11	$23.20	$23.20	13,883
2022-05-25	$21.69	$22.07	$21.69	$22.06	$22.06	56,668
2022-05-24	$21.80	$22.03	$21.73	$21.99	$21.99	34,324
2022-05-23	$22.18	$22.32	$21.91	$22.08	$22.08	22,953
2022-05-20	$21.75	$21.90	$21.44	$21.54	$21.54	29,349
2022-05-19	$21.35	$21.73	$21.35	$21.72	$21.72	16,960
2022-05-18	$22.59	$22.59	$22.03	$22.20	$22.20	1,021,108
2022-05-17	$21.95	$22.61	$21.94	$22.60	$22.60	12,154
2022-05-16	$21.72	$22.02	$21.51	$21.82	$21.82	5,061
2022-05-13	$21.38	$21.54	$21.28	$21.43	$21.43	7,827
2022-05-12	$20.99	$21.02	$20.69	$20.69	$20.69	3,847
2022-05-11	$21.07	$21.12	$20.84	$21.08	$21.08	71,796
2022-05-10	$21.20	$21.20	$20.75	$20.85	$20.85	3,536
2022-05-09	$21.11	$21.51	$21.07	$21.07	$21.07	27,218
2022-05-06	$21.55	$21.87	$21.24	$21.35	$21.35	9,358
2022-05-05	$22.27	$22.27	$21.69	$21.80	$21.80	5,440
2022-05-04	$21.76	$22.04	$21.40	$22.04	$22.04	2,340
2022-05-03	$21.47	$21.54	$21.41	$21.54	$21.54	43,117
2022-05-02	$21.28	$21.28	$21.05	$21.05	$21.05	16,730
2022-04-29	$21.14	$21.31	$21.05	$21.05	$21.05	13,065
2022-04-28	$21.11	$21.27	$21.07	$21.27	$21.27	2,150
2022-04-27	$21.54	$21.54	$21.39	$21.39	$20.90	1,784
2022-04-26	$22.19	$22.19	$21.60	$22.00	$21.02	9,135
2022-04-25	$21.89	$22.00	$21.68	$22.00	$21.02	9,135
2022-04-22	$22.57	$22.57	$21.74	$21.74	$20.77	35,701
2022-04-21	$23.15	$23.15	$23.13	$23.13	$22.10	8,170
2022-04-20	$22.60	$22.60	$22.60	$22.60	$21.59	2,456
2022-04-19	$22.30	$22.44	$22.30	$22.42	$21.42	10,011
2022-04-18	$22.89	$22.89	$22.02	$22.86	$21.84	4,769
2022-04-14	$22.00	$22.36	$22.00	$22.27	$21.28	7,645
2022-04-13	$21.74	$22.23	$21.66	$22.09	$21.10	37,959
2022-04-12	$21.90	$21.90	$21.70	$21.72	$20.75	44,272
2022-04-11	$21.78	$21.78	$21.78	$21.78	$20.81	50,111
2022-04-08	$21.94	$22.04	$21.76	$21.78	$20.81	10,058
2022-04-07	$22.00	$22.00	$21.85	$21.90	$20.92	1,420
2022-04-06	$21.49	$21.64	$21.40	$21.46	$20.50	7,456
2022-04-05	$22.19	$22.21	$21.72	$21.82	$20.85	1,033,203
2022-04-04	$22.10	$22.33	$21.69	$21.69	$20.72	26,225
2022-04-01	$22.23	$22.23	$21.84	$21.84	$20.87	29,631
2022-03-31	$22.59	$22.65	$22.08	$22.08	$21.10	10,783
2022-03-30	$23.30	$23.48	$23.19	$23.19	$22.15	34,985
2022-03-29	$23.88	$24.14	$23.57	$24.14	$23.06	1,673
2022-03-28	$23.17	$23.38	$22.44	$22.46	$21.46	107,546
2022-03-25	$22.99	$23.21	$22.80	$22.80	$21.78	41,381
2022-03-24	$23.07	$23.07	$22.70	$22.80	$21.78	13,459
2022-03-23	$22.94	$23.48	$22.92	$23.47	$22.42	16,676
2022-03-22	$23.64	$23.64	$23.21	$23.28	$22.24	5,598
2022-03-21	$23.44	$23.44	$22.98	$23.31	$22.26	50,949
2022-03-18	$23.13	$23.31	$22.98	$23.31	$22.27	50,949
2022-03-17	$23.26	$23.57	$23.15	$23.40	$22.36	8,353
2022-03-16	$23.94	$24.74	$23.30	$23.50	$22.45	9,185
2022-03-15	$24.66	$24.66	$24.05	$24.24	$23.16	4,832
2022-03-14	$25.08	$25.08	$24.07	$24.07	$22.99	103,836
2022-03-11	$25.03	$25.03	$23.63	$23.66	$22.61	223,744
2022-03-10	$23.52	$24.30	$23.52	$24.15	$23.07	9,786
2022-03-09	$24.97	$25.44	$24.84	$25.10	$23.98	21,625
2022-03-08	$22.68	$23.85	$22.44	$23.50	$22.45	13,254
2022-03-07	$22.00	$22.40	$20.90	$21.38	$20.42	15,019
2022-03-04	$22.82	$22.84	$22.08	$22.28	$21.28	7,344
2022-03-03	$24.88	$24.88	$23.10	$23.10	$22.07	86,418
2022-03-02	$25.85	$25.85	$25.79	$25.79	$24.64	1,009
2022-03-01	$26.19	$26.19	$26.09	$26.09	$24.92	1,400
2022-02-28	$26.46	$27.15	$25.89	$26.10	$24.93	24,856
2022-02-25	$27.75	$27.80	$27.05	$27.29	$26.07	63,780
2022-02-24	$26.67	$26.87	$26.25	$26.87	$25.67	12,133
2022-02-23	$28.28	$28.41	$27.51	$27.51	$26.28	6,670
2022-02-22	$28.37	$28.39	$27.87	$27.87	$26.63	3,250
2022-02-18	$29.13	$29.46	$28.80	$29.25	$27.94	2,502
2022-02-17	$29.42	$29.42	$28.93	$29.29	$27.98	4,801
2022-02-16	$28.84	$29.20	$28.64	$28.91	$27.62	10,635
2022-02-15	$28.98	$28.98	$28.54	$28.54	$27.27	6,658
2022-02-14	$28.90	$28.90	$28.30	$28.79	$27.50	8,255
2022-02-11	$29.86	$29.86	$28.66	$28.66	$27.38	4,165
2022-02-10	$30.08	$30.22	$30.04	$30.04	$28.70	2,175
2022-02-09	$29.98	$29.98	$29.64	$29.96	$28.62	3,224
2022-02-08	$28.83	$29.42	$28.83	$29.39	$28.08	13,202
2022-02-07	$28.78	$29.02	$28.23	$28.27	$27.01	30,601
2022-02-04	$29.20	$29.35	$28.76	$28.93	$27.64	7,948
2022-02-03	$29.72	$29.94	$29.33	$29.90	$28.56	13,993
2022-02-02	$30.35	$30.84	$30.01	$30.15	$28.80	22,830
2022-02-01	$30.74	$31.13	$30.39	$30.63	$29.26	36,649
2022-01-31	$30.51	$30.58	$29.94	$30.40	$29.04	21,676
2022-01-28	$30.58	$30.58	$29.79	$30.40	$29.04	6,555
2022-01-27	$31.34	$31.34	$29.86	$30.67	$29.30	18,677
2022-01-26	$30.58	$32.05	$30.58	$31.71	$30.29	18,131
2022-01-25	$31.80	$31.80	$30.58	$31.08	$29.69	9,795
2022-01-24	$31.15	$31.15	$30.36	$30.79	$29.41	39,385
2022-01-21	$32.28	$32.28	$31.38	$31.98	$30.55	11,724
2022-01-20	$33.36	$33.36	$31.96	$32.60	$31.14	26,050
2022-01-19	$32.99	$32.99	$32.78	$32.78	$31.32	2,263
2022-01-18	$32.05	$32.05	$31.24	$31.83	$30.41	61,890
2022-01-14	$32.68	$32.68	$30.71	$32.53	$31.08	21,002
2022-01-13	$30.92	$32.87	$30.92	$31.34	$29.94	12,870
2022-01-12	$32.50	$32.50	$31.08	$32.50	$31.05	1,668
2022-01-11	$32.75	$32.75	$32.72	$32.72	$31.26	7,129
2022-01-10	$32.35	$32.35	$31.54	$31.93	$30.50	24,547
2022-01-07	$32.00	$32.00	$30.63	$31.67	$30.26	4,301
2022-01-06	$32.20	$32.20	$30.78	$32.20	$30.76	18,354
2022-01-05	$32.85	$32.85	$31.43	$32.85	$31.38	58,508
2022-01-04	$32.23	$32.65	$32.04	$32.51	$31.06	39,966
2022-01-03	$31.78	$33.47	$31.78	$32.22	$30.78	22,227
2021-12-31	$33.42	$33.42	$31.59	$33.42	$31.93	3,485
2021-12-30	$32.11	$32.66	$32.11	$32.66	$31.20	8,010
2021-12-29	$31.82	$32.40	$31.82	$31.87	$30.45	9,098
2021-12-28	$31.55	$32.76	$31.55	$32.76	$31.30	5,369
2021-12-27	$31.09	$32.60	$31.09	$32.60	$31.14	9,620
2021-12-23	$32.24	$32.24	$30.90	$32.12	$30.69	34,767
2021-12-22	$30.66	$31.99	$30.58	$31.85	$30.43	24,356
2021-12-21	$32.18	$32.18	$30.42	$31.79	$30.37	23,543
2021-12-20	$30.18	$32.06	$30.18	$31.96	$30.53	24,329
2021-12-17	$30.56	$31.88	$30.48	$30.62	$29.25	47,315
2021-12-16	$30.92	$32.51	$30.70	$31.80	$30.38	10,044
2021-12-15	$30.46	$32.08	$30.32	$30.32	$28.97	47,177
2021-12-14	$33.54	$33.54	$31.63	$32.43	$30.98	8,181
2021-12-13	$31.30	$32.83	$31.21	$31.33	$29.93	22,627
2021-12-10	$32.68	$32.68	$31.95	$32.11	$30.68	15,140
2021-12-09	$31.32	$32.91	$31.32	$32.27	$30.83	14,390
2021-12-08	$33.04	$33.04	$31.99	$33.04	$31.56	20,595
2021-12-07	$33.11	$33.57	$32.61	$33.22	$31.74	4,450
2021-12-06	$32.27	$32.55	$31.75	$31.75	$30.33	29,061
2021-12-03	$31.68	$32.45	$30.67	$32.27	$30.83	15,322
2021-12-02	$32.63	$32.63	$32.02	$32.36	$30.91	17,096
2021-12-01	$32.76	$33.14	$32.26	$33.10	$31.62	284,908
2021-11-30	$31.54	$31.93	$31.06	$31.17	$29.78	48,305
2021-11-29	$33.99	$33.99	$33.21	$33.21	$31.73	1,145
2021-11-26	$33.85	$33.85	$32.74	$33.22	$31.74	3,910
2021-11-24	$35.00	$35.05	$34.47	$35.05	$33.48	3,117
2021-11-23	$36.23	$36.23	$35.72	$36.12	$34.51	4,121
2021-11-22	$34.90	$35.18	$34.74	$35.13	$33.56	5,174
2021-11-19	$34.82	$34.82	$34.22	$34.22	$32.69	7,374
2021-11-18	$35.05	$36.00	$35.05	$36.00	$34.39	1,994
2021-11-17	$35.80	$35.93	$35.51	$35.51	$33.92	1,170
2021-11-16	$36.09	$36.16	$35.78	$36.16	$34.54	1,296
2021-11-15	$36.75	$36.75	$36.44	$36.49	$34.86	1,584
2021-11-12	$36.56	$36.56	$36.16	$36.16	$34.54	1,003
2021-11-11	$36.30	$36.51	$36.22	$36.51	$34.88	789
2021-11-10	$37.01	$37.34	$36.89	$37.24	$35.58	2,563
2021-11-09	$37.22	$37.22	$36.69	$37.03	$35.38	1,953
2021-11-08	$36.46	$36.48	$36.46	$36.48	$34.85	1,474
2021-11-05	$36.92	$37.53	$36.92	$37.53	$35.85	3,713
2021-11-04	$37.16	$37.42	$36.95	$36.95	$35.30	2,352
2021-11-03	$36.64	$36.64	$36.19	$36.19	$34.57	7,155
2021-11-02	$37.07	$37.07	$36.83	$37.05	$35.40	1,867
2021-11-01	$37.06	$37.40	$36.93	$37.40	$35.73	63,626
2021-10-29	$35.63	$36.61	$35.63	$36.36	$34.74	14,008
2021-10-28	$36.80	$36.80	$36.50	$36.50	$34.48	11,268
2021-10-27	$36.05	$36.05	$36.05	$36.05	$34.06	540
2021-10-26	$36.44	$36.44	$35.62	$35.99	$34.00	6,496
2021-10-25	$36.15	$36.15	$35.69	$35.69	$33.71	1,091
2021-10-22	$36.40	$36.40	$35.58	$35.58	$33.61	977
2021-10-21	$36.85	$36.85	$36.80	$36.80	$34.77	957
2021-10-20	$37.05	$37.05	$36.34	$36.86	$34.82	36,783
2021-10-19	$37.12	$37.32	$36.37	$36.82	$34.79	2,360
2021-10-18	$36.39	$36.43	$36.10	$36.35	$34.34	8,278
2021-10-15	$36.34	$36.34	$36.00	$36.00	$34.01	12,399
2021-10-14	$35.81	$35.81	$35.28	$35.28	$33.33	6,069
2021-10-13	$35.60	$35.66	$34.80	$35.61	$33.64	2,556
2021-10-12	$35.31	$35.31	$34.79	$35.24	$33.29	3,315
2021-10-11	$35.38	$36.10	$35.38	$36.10	$34.10	610
2021-10-08	$37.19	$37.19	$36.44	$36.90	$34.86	10,527
2021-10-07	$36.55	$37.30	$35.80	$35.88	$33.90	1,864
2021-10-06	$37.02	$37.02	$36.24	$36.60	$34.58	2,521
2021-10-05	$38.27	$38.27	$37.77	$38.27	$36.15	14,759
2021-10-04	$37.76	$38.04	$35.75	$37.75	$35.66	2,964
2021-10-01	$35.96	$37.85	$35.96	$37.85	$35.75	84,807
2021-09-30	$36.31	$37.15	$36.31	$37.15	$35.10	1,679
2021-09-29	$38.35	$38.35	$36.75	$36.75	$34.72	5,299
2021-09-28	$37.49	$37.91	$37.42	$37.42	$35.35	2,563
2021-09-27	$38.94	$38.94	$37.69	$38.44	$36.31	11,854
2021-09-24	$38.44	$38.44	$38.02	$38.02	$35.92	3,841
2021-09-23	$37.95	$38.95	$36.51	$36.55	$34.53	10,784
2021-09-22	$38.50	$38.99	$37.30	$37.30	$35.24	3,500
2021-09-21	$38.07	$38.27	$37.42	$38.27	$36.15	1,931
2021-09-20	$37.38	$37.54	$36.72	$36.72	$34.69	1,949
2021-09-17	$37.30	$37.37	$36.89	$37.33	$35.26	11,582
2021-09-16	$36.80	$37.09	$36.57	$36.57	$34.55	2,285
2021-09-15	$36.03	$36.03	$34.90	$35.30	$33.35	7,498
2021-09-14	$34.81	$36.00	$34.81	$35.89	$33.91	1,584
2021-09-13	$35.72	$35.72	$34.84	$35.57	$33.60	2,646
2021-09-10	$34.76	$35.44	$34.76	$35.44	$33.48	9,325
2021-09-09	$35.47	$35.47	$34.93	$35.43	$33.47	1,172
2021-09-08	$35.80	$36.00	$34.95	$34.95	$33.02	1,718
2021-09-07	$36.01	$36.01	$35.73	$35.73	$33.75	991
2021-09-03	$35.60	$35.98	$34.55	$35.29	$33.34	3,806
2021-09-02	$35.30	$36.08	$35.30	$35.69	$33.71	2,185
2021-09-01	$35.97	$35.97	$35.50	$35.50	$33.54	982
2021-08-31	$34.40	$34.40	$33.29	$33.71	$31.85	4,353
2021-08-30	$35.05	$35.25	$35.05	$35.25	$33.30	1,260
2021-08-27	$34.21	$34.21	$34.21	$34.21	$32.32	815
2021-08-26	$34.45	$34.45	$33.27	$33.27	$31.43	2,180
2021-08-25	$35.00	$35.00	$34.63	$35.00	$33.06	1,531
2021-08-24	$33.46	$35.20	$33.46	$35.20	$33.25	4,529
2021-08-23	$33.38	$36.20	$33.38	$36.20	$34.20	2,390
2021-08-20	$35.90	$35.90	$33.28	$35.90	$33.91	1,171
2021-08-19	$35.20	$35.20	$33.97	$35.20	$33.25	2,571
2021-08-18	$35.45	$35.45	$34.52	$35.45	$33.49	1,823
2021-08-17	$34.05	$35.50	$32.68	$32.68	$30.87	2,844
2021-08-16	$35.85	$35.85	$35.62	$35.62	$33.65	2,157
2021-08-13	$36.60	$36.60	$34.28	$36.60	$34.58	1,122
2021-08-12	$34.99	$35.45	$34.53	$35.45	$33.49	5,803
2021-08-11	$35.65	$35.65	$33.08	$33.38	$31.53	1,304
2021-08-10	$31.98	$34.75	$31.98	$34.75	$32.83	1,573
2021-08-09	$34.85	$34.85	$33.00	$34.85	$32.92	1,357
2021-08-06	$33.83	$34.51	$33.83	$34.51	$32.60	2,469
2021-08-05	$35.20	$35.20	$33.06	$33.06	$31.23	32,038
2021-08-04	$35.25	$35.25	$34.53	$35.25	$33.30	1,263
2021-08-03	$35.60	$35.60	$33.28	$33.28	$31.44	7,029
2021-08-02	$34.45	$35.34	$33.68	$35.34	$33.39	6,841
2021-07-30	$34.99	$34.99	$32.98	$34.93	$33.00	1,844
2021-07-29	$34.50	$34.50	$33.00	$34.39	$32.49	2,925
2021-07-28	$34.64	$34.68	$33.10	$33.10	$31.27	1,166
2021-07-27	$34.61	$34.61	$33.40	$33.40	$31.55	2,686
2021-07-26	$34.55	$35.27	$33.90	$33.90	$32.03	1,614
2021-07-23	$33.11	$34.40	$33.11	$34.35	$32.45	1,659
2021-07-22	$33.82	$33.82	$33.57	$33.57	$31.71	10,378
2021-07-21	$33.85	$34.30	$33.85	$34.30	$32.40	1,403
2021-07-20	$32.84	$33.25	$32.03	$32.03	$30.26	2,042
2021-07-19	$32.54	$32.75	$31.88	$31.88	$30.12	1,881
2021-07-16	$33.23	$33.65	$32.89	$32.89	$31.07	12,604
2021-07-15	$34.35	$34.35	$33.31	$33.58	$31.72	1,588
2021-07-14	$33.95	$35.19	$33.95	$35.19	$33.24	1,788
2021-07-13	$36.05	$36.05	$35.05	$35.05	$33.11	5,145
2021-07-12	$36.35	$36.35	$35.26	$36.35	$34.34	2,851
2021-07-09	$36.05	$36.25	$35.37	$36.25	$34.25	9,158
2021-07-08	$35.33	$35.45	$35.25	$35.25	$33.30	1,528
2021-07-07	$35.65	$35.65	$35.39	$35.39	$33.43	1,188
2021-07-06	$33.95	$36.34	$33.95	$36.34	$34.33	1,613
2021-07-02	$35.65	$35.65	$35.38	$35.50	$33.54	10,245
2021-07-01	$34.70	$36.15	$34.57	$34.57	$32.66	1,504
2021-06-30	$35.85	$35.85	$34.62	$35.50	$33.54	32,269
2021-06-29	$36.94	$36.94	$36.89	$36.89	$34.85	890
2021-06-28	$36.00	$37.03	$35.58	$35.58	$33.61	2,713
2021-06-25	$37.47	$37.94	$36.12	$36.12	$34.12	1,376
2021-06-24	$36.20	$37.99	$36.20	$37.57	$35.49	2,732
2021-06-23	$37.50	$37.50	$37.50	$37.50	$35.43	32,545
2021-06-22	$37.65	$37.65	$36.19	$36.88	$34.84	1,350
2021-06-21	$37.40	$37.40	$37.35	$37.35	$35.28	1,101
2021-06-18	$37.85	$37.85	$36.30	$36.30	$34.29	8,248
2021-06-17	$37.84	$38.30	$36.26	$36.26	$34.25	16,454
2021-06-16	$37.83	$38.20	$37.83	$38.20	$36.09	1,466
2021-06-15	$38.06	$39.35	$37.93	$38.04	$35.93	1,976
2021-06-14	$39.75	$39.75	$39.21	$39.21	$37.04	12,386
2021-06-11	$39.15	$39.15	$38.54	$39.15	$36.99	1,886
2021-06-10	$38.18	$39.08	$38.04	$39.08	$36.92	4,077
2021-06-09	$37.00	$39.90	$37.00	$38.00	$35.90	2,290
2021-06-08	$39.95	$40.55	$37.63	$39.57	$37.38	3,680
2021-06-07	$39.60	$39.60	$38.19	$39.10	$36.94	6,734
2021-06-04	$38.95	$39.60	$37.20	$39.60	$37.41	41,980
2021-06-03	$38.30	$39.65	$38.30	$39.65	$37.46	4,874
2021-06-02	$40.05	$40.05	$37.15	$37.30	$35.24	98,940
2021-06-01	$39.45	$39.45	$38.03	$39.45	$37.27	1,462
2021-05-28	$39.95	$39.95	$39.95	$39.95	$37.74	1,097
2021-05-27	$39.80	$39.80	$38.08	$38.62	$36.48	2,138
2021-05-26	$39.49	$40.20	$39.41	$39.41	$37.23	19,405
2021-05-25	$38.75	$41.30	$38.75	$41.30	$39.02	2,680
2021-05-24	$40.65	$40.65	$40.65	$40.65	$38.40	2,825
2021-05-21	$40.43	$41.25	$39.00	$39.00	$36.84	17,017
2021-05-20	$36.76	$40.75	$36.76	$37.08	$35.03	5,774
2021-05-19	$41.01	$41.18	$39.29	$41.18	$38.90	30,251
2021-05-18	$39.46	$40.70	$38.29	$40.70	$38.45	1,332
2021-05-17	$39.50	$39.55	$38.30	$38.78	$36.63	2,958
2021-05-14	$36.40	$39.45	$36.40	$39.45	$37.27	1,844
2021-05-13	$37.04	$38.10	$35.18	$37.00	$34.95	6,819
2021-05-12	$37.19	$37.59	$37.07	$37.59	$35.51	16,456
2021-05-11	$38.74	$39.38	$38.74	$39.38	$37.20	5,846
2021-05-10	$38.55	$38.70	$38.55	$38.70	$36.56	1,458
2021-05-07	$37.00	$37.31	$37.00	$37.31	$35.25	7,948
2021-05-06	$38.10	$38.70	$36.30	$38.30	$36.18	2,301
2021-05-05	$37.70	$37.70	$35.08	$35.08	$33.14	799
2021-05-04	$38.42	$38.42	$35.10	$37.80	$35.71	23,927
2021-05-03	$36.34	$36.52	$36.32	$36.32	$34.31	29,507
2021-04-30	$36.30	$36.30	$35.36	$36.01	$34.02	1,399
2021-04-29	$36.32	$36.32	$36.29	$36.29	$34.28	2,409
2021-04-28	$36.24	$36.39	$36.24	$36.39	$33.98	1,911
2021-04-27	$35.42	$35.61	$35.42	$35.49	$30.72	3,572
2021-04-26	$35.85	$35.85	$35.46	$35.66	$30.86	3,897
2021-04-23	$35.70	$35.81	$35.10	$35.81	$30.99	16,229
2021-04-22	$35.37	$35.62	$35.05	$35.62	$30.83	6,076
2021-04-21	$34.38	$34.69	$34.38	$34.69	$30.02	3,629
2021-04-20	$34.34	$34.34	$33.80	$33.85	$29.29	2,038
2021-04-19	$35.10	$35.20	$34.45	$35.20	$30.46	5,148
2021-04-16	$34.09	$34.32	$33.92	$34.32	$29.70	39,142
2021-04-15	$35.15	$35.15	$33.91	$33.96	$29.39	2,149
2021-04-14	$33.55	$33.55	$33.05	$33.38	$28.89	2,028
2021-04-13	$32.20	$33.45	$32.20	$33.45	$28.95	3,922
2021-04-12	$32.58	$34.00	$32.58	$33.06	$28.61	1,201
2021-04-09	$33.33	$33.33	$33.14	$33.24	$28.77	51,345
2021-04-08	$33.50	$33.50	$32.08	$33.50	$28.99	3,040
2021-04-07	$34.50	$34.50	$32.61	$33.59	$29.07	5,965
2021-04-06	$33.90	$33.95	$33.49	$33.70	$29.16	27,247
2021-04-05	$33.64	$34.15	$33.64	$34.15	$29.55	1,627
2021-04-01	$33.50	$34.15	$33.14	$33.16	$28.70	9,814
2021-03-31	$31.27	$34.00	$31.19	$33.15	$28.69	4,327
2021-03-30	$33.40	$33.60	$33.04	$33.49	$28.98	2,682
2021-03-29	$33.70	$33.70	$33.28	$33.28	$28.80	1,164
2021-03-26	$33.62	$33.75	$32.99	$33.55	$29.03	6,927
2021-03-25	$33.03	$33.26	$32.26	$33.26	$28.78	3,293
2021-03-24	$33.80	$33.80	$33.16	$33.36	$28.87	1,136
2021-03-23	$33.30	$33.30	$32.64	$33.30	$28.82	2,094
2021-03-22	$33.39	$33.45	$32.86	$33.45	$28.95	2,898
2021-03-19	$33.58	$33.75	$32.98	$33.54	$29.03	5,360
2021-03-18	$35.45	$35.45	$33.90	$34.65	$29.99	4,339
2021-03-17	$35.60	$35.60	$34.85	$35.23	$30.49	2,321
2021-03-16	$36.00	$36.00	$34.83	$35.49	$30.71	516,472
2021-03-15	$35.65	$36.17	$35.65	$36.17	$31.30	810
2021-03-12	$36.85	$36.85	$35.41	$35.41	$30.64	29,105
2021-03-11	$35.95	$36.31	$35.89	$36.31	$31.42	21,037
2021-03-10	$35.90	$35.90	$34.32	$35.01	$30.30	11,672
2021-03-09	$34.45	$34.95	$34.23	$34.95	$30.25	37,797
2021-03-08	$32.58	$34.65	$32.58	$34.65	$29.99	2,349
2021-03-05	$34.05	$34.05	$32.77	$33.37	$28.88	2,471
2021-03-04	$33.36	$33.56	$32.75	$32.75	$28.34	3,672
2021-03-03	$34.35	$34.50	$34.35	$34.50	$29.86	1,971
2021-03-02	$33.57	$34.41	$33.57	$34.41	$29.78	1,534
2021-03-01	$33.80	$33.91	$33.14	$33.78	$29.23	4,756
2021-02-26	$33.50	$33.50	$33.30	$33.49	$28.98	5,753
2021-02-25	$34.10	$34.13	$32.91	$33.12	$28.66	2,007
2021-02-24	$33.12	$33.12	$33.00	$33.12	$28.66	2,007
2021-02-23	$33.33	$33.65	$33.22	$33.45	$28.95	11,202
2021-02-22	$31.68	$32.40	$31.03	$31.99	$27.68	5,883
2021-02-19	$31.83	$31.84	$31.47	$31.54	$27.30	1,600
2021-02-18	$31.86	$32.55	$31.10	$31.59	$27.34	1,685
2021-02-17	$31.53	$31.53	$30.95	$30.95	$26.78	3,677
2021-02-16	$32.60	$32.60	$29.88	$31.75	$27.48	1,550
2021-02-12	$31.30	$31.47	$31.30	$31.47	$27.23	16,672
2021-02-11	$31.00	$31.39	$31.00	$31.39	$27.17	27,310
2021-02-10	$31.38	$31.40	$31.01	$31.40	$27.17	1,621
2021-02-09	$31.19	$31.71	$31.17	$31.71	$27.44	3,091
2021-02-08	$32.80	$32.80	$30.08	$32.80	$28.39	10,392
2021-02-05	$31.65	$31.73	$31.22	$31.73	$27.46	1,299
2021-02-04	$30.95	$30.95	$30.12	$30.95	$26.78	1,889
2021-02-03	$31.40	$31.40	$30.10	$30.10	$26.05	2,438
2021-02-02	$30.11	$30.27	$29.77	$29.86	$25.84	1,791
2021-02-01	$29.76	$30.02	$29.70	$29.75	$25.75	17,844
2021-01-29	$31.22	$31.22	$30.01	$30.02	$25.98	1,442
2021-01-28	$30.60	$30.78	$30.25	$30.78	$26.64	5,522
2021-01-27	$30.29	$30.33	$30.15	$30.15	$26.09	19,626
2021-01-26	$30.28	$30.93	$30.22	$30.22	$26.15	6,041
2021-01-25	$30.60	$30.60	$29.91	$30.46	$26.36	5,671
2021-01-22	$31.10	$31.48	$31.06	$31.47	$27.23	4,128
2021-01-21	$31.75	$31.85	$31.75	$31.83	$27.55	5,589
2021-01-20	$31.71	$31.95	$31.62	$31.95	$27.65	2,393
2021-01-19	$31.84	$31.84	$31.28	$31.80	$27.52	10,517
2021-01-15	$31.44	$31.75	$31.44	$31.75	$27.48	1,239
2021-01-14	$32.22	$32.30	$31.70	$32.30	$27.95	171,302
2021-01-13	$31.41	$31.64	$30.43	$31.64	$27.38	2,347
2021-01-12	$32.37	$32.37	$31.41	$31.41	$27.18	3,469
2021-01-11	$31.95	$32.25	$31.89	$31.89	$27.59	2,250
2021-01-08	$32.62	$33.05	$32.17	$33.05	$28.60	18,078
2021-01-07	$32.38	$32.46	$32.38	$32.46	$28.09	1,052
2021-01-06	$32.64	$32.72	$32.11	$32.11	$27.79	1,604
2021-01-05	$31.57	$31.92	$31.57	$31.92	$27.62	8,469
2021-01-04	$31.88	$31.97	$31.37	$31.84	$27.56	5,613
2020-12-31	$33.21	$33.21	$32.56	$33.11	$28.65	1,246
2020-12-30	$32.90	$32.90	$31.82	$32.66	$28.27	3,958
2020-12-29	$33.20	$33.20	$32.80	$32.80	$28.39	875
2020-12-28	$32.90	$32.90	$31.36	$31.36	$27.14	2,043
2020-12-24	$30.60	$31.95	$30.60	$31.95	$27.65	1,029
2020-12-23	$31.28	$31.92	$31.28	$31.84	$27.55	16,838
2020-12-22	$31.01	$31.36	$30.99	$31.02	$26.85	1,110
2020-12-21	$29.84	$31.45	$29.84	$30.72	$26.58	5,545
2020-12-18	$31.98	$32.45	$31.95	$32.04	$27.73	2,558
2020-12-17	$33.05	$33.05	$31.74	$32.25	$27.91	4,220
2020-12-16	$32.32	$32.74	$32.00	$32.19	$27.86	12,470
2020-12-15	$32.84	$33.26	$32.52	$33.26	$28.78	13,543
2020-12-14	$32.75	$34.82	$32.75	$34.82	$30.13	719,289
2020-12-11	$32.32	$32.33	$32.32	$32.33	$27.98	7,289
2020-12-10	$32.79	$32.79	$32.79	$32.79	$28.38	2,258
2020-12-09	$32.82	$33.14	$32.45	$32.79	$28.38	32,667
2020-12-08	$33.33	$33.33	$32.19	$32.19	$27.86	2,785
2020-12-07	$33.16	$33.55	$33.16	$33.55	$29.03	2,459
2020-12-04	$33.37	$33.37	$33.37	$33.37	$28.88	1,576
2020-12-03	$33.32	$33.32	$33.19	$33.19	$28.72	925
2020-12-02	$33.31	$33.31	$33.31	$33.31	$28.83	3,657
2020-12-01	$33.13	$33.13	$33.08	$33.08	$28.63	750
2020-11-30	$32.87	$32.87	$32.87	$32.87	$28.45	1,779
2020-11-27	$33.37	$34.13	$33.37	$34.13	$29.54	248
2020-11-25	$32.81	$32.81	$32.81	$32.81	$28.39	1,443
2020-11-24	$32.81	$32.81	$32.81	$32.81	$28.39	110
2020-11-23	$32.58	$32.58	$32.11	$32.18	$27.84	3,090
2020-11-20	$32.50	$32.50	$32.50	$32.50	$28.13	13
2020-11-19	$32.50	$32.50	$32.50	$32.50	$28.13	0
2020-11-18	$32.53	$32.53	$32.50	$32.50	$28.13	1,785
2020-11-17	$31.95	$31.95	$31.95	$31.95	$27.65	6
2020-11-16	$31.95	$31.95	$31.95	$31.95	$27.65	6,388
2020-11-13	$31.35	$31.95	$31.35	$31.95	$27.65	4,740
2020-11-12	$30.80	$30.80	$30.80	$30.80	$26.65	967
2020-11-11	$31.92	$31.92	$31.92	$31.92	$27.62	0
2020-11-10	$31.88	$31.92	$31.88	$31.92	$27.62	525
2020-11-09	$31.52	$31.52	$31.01	$31.01	$26.84	452
2020-11-06	$27.93	$27.93	$27.93	$27.93	$24.17	250
2020-11-05	$27.75	$27.75	$27.04	$27.04	$23.40	3,601
2020-11-04	$26.32	$26.62	$25.48	$25.77	$22.30	27,969
2020-11-03	$26.03	$26.03	$26.03	$26.03	$22.53	20,057
2020-11-02	$24.52	$24.92	$24.52	$24.92	$21.57	9,283
2020-10-30	$25.28	$25.28	$24.89	$24.89	$21.54	2,115
2020-10-29	$26.89	$26.89	$26.89	$26.89	$23.27	6,627
2020-10-28	$26.89	$26.89	$26.89	$26.89	$22.92	7,538
2020-10-27	$26.89	$26.89	$26.89	$26.89	$22.64	136
2020-10-26	$28.00	$28.00	$28.00	$28.00	$23.57	956
2020-10-23	$28.01	$28.01	$28.01	$28.01	$23.58	0
2020-10-22	$28.01	$28.01	$28.01	$28.01	$23.58	850
2020-10-21	$28.75	$28.75	$28.75	$28.75	$24.20	10,900
2020-10-20	$29.00	$29.00	$29.00	$29.00	$24.41	15
2020-10-19	$29.00	$29.00	$29.00	$29.00	$24.41	1
2020-10-16	$29.00	$29.00	$29.00	$29.00	$24.41	0
2020-10-15	$29.00	$29.00	$29.00	$29.00	$24.41	0
2020-10-14	$29.00	$29.00	$29.00	$29.00	$24.41	880
2020-10-13	$29.00	$29.00	$29.00	$29.00	$24.41	0
2020-10-12	$29.00	$29.00	$29.00	$29.00	$24.41	300
2020-10-09	$28.50	$28.50	$28.50	$28.50	$23.99	9,334
2020-10-08	$28.50	$28.50	$28.50	$28.50	$23.99	0
2020-10-07	$28.53	$28.53	$28.50	$28.50	$23.99	602
2020-10-06	$28.77	$29.16	$28.77	$29.16	$24.55	2,262
2020-10-05	$28.02	$28.02	$28.02	$28.02	$23.59	3,910
2020-10-02	$28.02	$28.02	$28.02	$28.02	$23.59	0
2020-10-01	$28.02	$28.02	$28.02	$28.02	$23.59	250
2020-09-30	$28.16	$28.16	$28.16	$28.16	$23.71	745
2020-09-29	$28.16	$28.16	$28.16	$28.16	$23.71	100
2020-09-28	$28.14	$28.16	$28.14	$28.16	$23.71	12,305
2020-09-25	$27.62	$27.62	$27.62	$27.62	$23.25	365
2020-09-24	$27.62	$27.62	$27.62	$27.62	$23.25	100
2020-09-23	$28.48	$28.48	$28.48	$28.48	$23.98	3,427
2020-09-22	$28.48	$28.48	$28.48	$28.48	$23.98	0
2020-09-21	$28.48	$28.48	$28.48	$28.48	$23.98	273
2020-09-18	$28.05	$28.05	$28.05	$28.05	$23.61	548
2020-09-17	$28.05	$28.05	$28.05	$28.05	$23.61	0
2020-09-16	$28.05	$28.05	$28.05	$28.05	$23.61	16
2020-09-15	$28.00	$28.05	$28.00	$28.05	$23.61	1,600
2020-09-14	$26.99	$26.99	$26.99	$26.99	$22.73	8,690
2020-09-11	$26.99	$26.99	$26.99	$26.99	$22.73	1
2020-09-10	$26.99	$26.99	$26.99	$26.99	$22.73	375
2020-09-09	$26.99	$26.99	$26.99	$26.99	$22.73	150
2020-09-08	$26.85	$26.88	$26.85	$26.87	$22.62	1,650
2020-09-04	$28.64	$28.64	$28.64	$28.64	$24.11	80
2020-09-03	$28.70	$28.70	$28.64	$28.64	$24.11	470
2020-09-02	$27.85	$27.85	$27.85	$27.85	$23.45	3,140
2020-09-01	$27.09	$27.85	$27.09	$27.85	$23.45	751
2020-08-31	$27.85	$27.85	$27.85	$27.85	$23.45	15,535
2020-08-28	$28.08	$28.08	$28.08	$28.08	$23.64	1,280
2020-08-27	$27.91	$28.63	$27.91	$28.63	$24.10	3,331
2020-08-26	$28.04	$28.04	$28.04	$28.04	$23.61	0
2020-08-25	$28.04	$28.04	$28.04	$28.04	$23.61	946
2020-08-24	$27.45	$27.45	$27.45	$27.45	$23.11	1,000
2020-08-21	$27.45	$27.45	$27.45	$27.45	$23.11	0
2020-08-20	$27.45	$27.45	$27.45	$27.45	$23.11	5,138
2020-08-19	$27.06	$27.06	$27.06	$27.06	$22.78	35
2020-08-18	$27.83	$27.83	$27.06	$27.06	$22.78	3,378
2020-08-17	$28.32	$28.32	$28.32	$28.32	$23.84	10
2020-08-14	$28.32	$28.32	$28.32	$28.32	$23.84	73,822
2020-08-13	$28.32	$28.32	$28.32	$28.32	$23.84	6,000
2020-08-12	$26.71	$26.71	$26.71	$26.71	$22.49	0
2020-08-11	$26.71	$26.71	$26.71	$26.71	$22.49	706
2020-08-10	$26.71	$26.71	$26.71	$26.71	$22.49	2,764
2020-08-07	$26.40	$26.60	$26.40	$26.60	$22.39	11,501
2020-08-06	$26.55	$26.55	$26.55	$26.55	$22.35	176
2020-08-05	$26.86	$26.86	$26.86	$26.86	$22.61	135
2020-08-04	$26.21	$26.21	$26.21	$26.21	$22.07	0
2020-08-03	$26.21	$26.21	$26.21	$26.21	$22.07	1
2020-07-31	$26.21	$26.21	$26.21	$26.21	$22.07	8,692
2020-07-30	$26.70	$26.70	$26.70	$26.70	$22.48	750
2020-07-29	$27.28	$27.74	$27.28	$27.74	$23.35	30,297
2020-07-28	$27.19	$27.19	$27.19	$27.19	$22.89	30,000
2020-07-27	$27.00	$27.19	$27.00	$27.19	$22.89	895
2020-07-24	$27.00	$27.00	$27.00	$27.00	$22.73	1,005
2020-07-23	$27.00	$27.00	$27.00	$27.00	$22.73	327
2020-07-22	$26.61	$26.65	$26.61	$26.65	$22.44	13,177
2020-07-21	$26.50	$26.50	$26.50	$26.50	$22.31	19,965
2020-07-20	$26.45	$26.50	$26.44	$26.50	$22.31	17,279
2020-07-17	$25.87	$25.87	$25.87	$25.87	$21.78	160
2020-07-16	$26.55	$26.55	$26.55	$26.55	$22.35	0
2020-07-15	$26.55	$26.55	$26.55	$26.55	$22.35	1,054
2020-07-14	$26.55	$26.55	$26.55	$26.55	$22.35	47
2020-07-13	$26.55	$26.55	$26.55	$26.55	$22.35	0
2020-07-10	$26.55	$26.55	$26.55	$26.55	$22.35	1,284
2020-07-09	$26.55	$26.55	$26.55	$26.55	$22.35	2,726
2020-07-08	$26.30	$26.79	$26.30	$26.79	$22.55	490
2020-07-07	$26.99	$26.99	$26.99	$26.99	$22.72	1,887
2020-07-06	$27.29	$27.29	$27.23	$27.23	$22.92	1,065
2020-07-02	$27.13	$28.00	$27.10	$27.32	$23.00	8,251
2020-07-01	$26.54	$26.54	$26.54	$26.54	$22.34	0
2020-06-30	$26.18	$26.54	$26.17	$26.54	$22.34	11,995
2020-06-29	$26.44	$26.44	$26.44	$26.44	$22.26	182
2020-06-26	$27.54	$27.54	$27.54	$27.54	$23.19	55
2020-06-25	$26.00	$27.54	$26.00	$27.54	$23.19	16,911
2020-06-24	$27.11	$27.11	$27.11	$27.11	$22.82	3,818
2020-06-23	$27.11	$27.11	$27.11	$27.11	$22.82	175
2020-06-22	$27.93	$27.93	$27.93	$27.93	$23.51	18,000
2020-06-19	$27.88	$27.93	$27.88	$27.93	$23.51	4,510
2020-06-18	$27.85	$27.85	$27.85	$27.85	$23.45	9,010
2020-06-17	$27.61	$28.64	$27.47	$27.47	$23.13	10,200
2020-06-16	$27.58	$27.58	$27.16	$27.16	$22.87	455
2020-06-15	$28.22	$28.22	$28.22	$28.22	$23.76	72
2020-06-12	$28.22	$28.22	$28.22	$28.22	$23.76	15
2020-06-11	$28.86	$28.86	$28.22	$28.22	$23.76	3,558
2020-06-10	$29.97	$29.97	$29.67	$29.70	$25.00	489,499
2020-06-09	$29.50	$29.50	$28.30	$29.02	$24.43	26,446
2020-06-08	$29.76	$29.76	$29.76	$29.76	$25.05	200
2020-06-05	$30.16	$30.16	$30.09	$30.09	$25.33	2,227
2020-06-04	$28.46	$28.46	$28.46	$28.46	$23.96	0
2020-06-03	$28.46	$28.46	$28.46	$28.46	$23.96	10
2020-06-02	$28.61	$28.61	$28.46	$28.46	$23.96	773
2020-06-01	$28.41	$28.41	$28.41	$28.41	$23.92	0
2020-05-29	$28.41	$28.41	$28.41	$28.41	$23.92	8
2020-05-28	$27.98	$28.41	$27.98	$28.41	$23.92	2,925
2020-05-27	$27.13	$27.22	$26.92	$27.05	$22.77	2,251
2020-05-26	$26.26	$26.26	$26.25	$26.26	$22.11	606
2020-05-22	$25.24	$25.25	$25.23	$25.25	$21.26	43,115
2020-05-21	$26.25	$26.25	$25.67	$25.67	$21.61	490
2020-05-20	$24.25	$24.25	$24.25	$24.25	$20.42	5
2020-05-19	$24.10	$25.19	$24.10	$24.25	$20.42	935
2020-05-18	$23.49	$23.49	$23.49	$23.49	$19.78	75
2020-05-15	$23.49	$23.49	$23.49	$23.49	$19.78	0
2020-05-14	$24.00	$24.00	$23.49	$23.49	$19.78	4,877
2020-05-13	$25.53	$25.53	$25.00	$25.00	$21.05	10,642
2020-05-12	$25.00	$25.00	$25.00	$25.00	$21.05	0
2020-05-11	$24.00	$25.00	$24.00	$25.00	$21.05	1,185
2020-05-08	$25.07	$25.07	$24.10	$24.10	$20.29	414
2020-05-07	$25.00	$25.19	$25.00	$25.19	$21.21	1,407
2020-05-06	$23.96	$23.96	$23.96	$23.96	$20.17	8,241
2020-05-05	$22.20	$24.65	$22.20	$24.65	$20.75	824
2020-05-04	$24.35	$24.35	$24.35	$24.35	$20.50	0
2020-05-01	$24.35	$24.35	$24.35	$24.35	$20.50	0
2020-04-30	$24.35	$24.35	$24.35	$24.35	$20.50	838
2020-04-29	$24.35	$24.35	$24.35	$24.35	$20.50	59
2020-04-28	$24.30	$24.35	$24.30	$24.35	$20.50	16,035
2020-04-27	$26.75	$26.75	$26.75	$26.75	$22.52	150
2020-04-24	$24.82	$24.82	$24.82	$24.82	$20.90	2,684
2020-04-23	$23.29	$26.90	$23.29	$26.90	$22.65	2,530
2020-04-22	$26.45	$26.45	$26.45	$26.45	$22.27	4
2020-04-21	$24.29	$26.66	$24.29	$26.45	$22.27	3,191
2020-04-20	$26.00	$26.00	$26.00	$26.00	$21.89	8
2020-04-17	$26.00	$26.00	$26.00	$26.00	$21.89	165
2020-04-16	$26.56	$26.61	$26.56	$26.61	$22.40	297
2020-04-15	$28.12	$28.17	$28.12	$28.17	$23.72	327
2020-04-14	$28.22	$28.85	$26.20	$26.20	$22.06	2,232
2020-04-13	$24.94	$24.94	$24.94	$24.94	$21.00	500
2020-04-09	$29.10	$29.10	$27.00	$27.00	$22.73	668
2020-04-08	$26.64	$26.64	$26.64	$26.64	$22.43	0
2020-04-07	$25.40	$26.64	$25.00	$26.64	$22.43	7,103
2020-04-06	$21.50	$21.50	$21.50	$21.50	$18.10	172
2020-04-03	$21.55	$21.55	$21.50	$21.50	$18.10	939
2020-04-02	$23.50	$23.50	$23.50	$23.50	$19.78	85
2020-04-01	$23.50	$23.50	$23.50	$23.50	$19.78	7,558
2020-03-31	$25.00	$25.00	$25.00	$25.00	$21.05	5,130
2020-03-30	$25.10	$25.10	$25.10	$25.10	$21.13	4,900
2020-03-27	$22.90	$22.90	$22.90	$22.90	$19.28	605
2020-03-26	$26.51	$28.15	$26.51	$28.15	$23.70	20,358
2020-03-25	$26.70	$26.70	$26.70	$26.70	$22.48	349
2020-03-24	$22.60	$26.70	$22.60	$26.70	$22.48	2,409
2020-03-23	$23.37	$23.37	$19.94	$19.94	$16.79	14,480
2020-03-20	$22.00	$22.00	$22.00	$22.00	$18.52	100
2020-03-19	$23.48	$23.48	$23.48	$23.48	$19.77	9,173
2020-03-18	$21.92	$23.48	$21.49	$23.48	$19.77	68,555
2020-03-17	$23.18	$23.18	$20.70	$20.90	$17.60	7,912
2020-03-16	$19.05	$19.05	$19.05	$19.05	$16.04	2,385
2020-03-13	$22.76	$23.57	$22.76	$23.03	$19.39	3,043
2020-03-12	$23.13	$23.13	$21.44	$21.44	$18.05	3,056
2020-03-11	$27.53	$27.53	$27.53	$27.53	$23.18	22,575
2020-03-10	$27.67	$27.67	$27.53	$27.53	$23.18	4,645
2020-03-09	$28.49	$28.49	$28.05	$28.05	$23.61	11,983
2020-03-06	$30.80	$30.80	$30.80	$30.80	$25.93	25
2020-03-05	$31.05	$31.05	$30.80	$30.80	$25.93	548
2020-03-04	$31.36	$31.36	$31.36	$31.36	$26.40	330
2020-03-03	$31.09	$31.09	$31.09	$31.09	$26.17	7,540
2020-03-02	$31.07	$31.09	$30.74	$31.09	$26.17	48,775
2020-02-28	$30.17	$30.17	$29.67	$30.13	$25.37	10,755
2020-02-27	$30.90	$30.90	$30.90	$30.90	$26.01	30
2020-02-26	$31.89	$31.89	$30.90	$30.90	$26.01	3,280
2020-02-25	$32.21	$32.21	$32.21	$32.21	$27.12	5
2020-02-24	$32.08	$32.21	$32.08	$32.21	$27.12	619
2020-02-21	$34.07	$34.07	$34.07	$34.07	$28.68	191
2020-02-20	$34.79	$34.79	$34.79	$34.79	$29.29	65
2020-02-19	$34.79	$34.79	$34.79	$34.79	$29.29	37,860
2020-02-18	$34.04	$34.30	$34.02	$34.30	$28.88	9,490
2020-02-14	$33.93	$33.93	$33.82	$33.82	$28.47	99,845
2020-02-13	$34.30	$34.30	$34.30	$34.30	$28.88	10,546
2020-02-12	$35.10	$35.10	$35.10	$35.10	$29.55	30
2020-02-11	$35.10	$35.10	$35.10	$35.10	$29.55	175
2020-02-10	$35.10	$35.10	$35.10	$35.10	$29.55	174
2020-02-07	$34.80	$34.80	$34.80	$34.80	$29.30	0
2020-02-06	$34.80	$34.80	$34.80	$34.80	$29.30	102
2020-02-05	$34.30	$34.30	$34.30	$34.30	$28.88	25
2020-02-04	$34.30	$34.30	$34.30	$34.30	$28.88	754
2020-02-03	$33.24	$33.24	$33.24	$33.24	$27.98	225
2020-01-31	$33.10	$33.10	$33.10	$33.10	$27.87	100
2020-01-30	$34.10	$34.10	$34.10	$34.10	$28.71	215
2020-01-29	$34.10	$34.10	$34.10	$34.10	$28.71	95
2020-01-28	$34.10	$34.10	$34.10	$34.10	$28.71	333
2020-01-27	$34.10	$34.10	$34.10	$34.10	$28.71	30
2020-01-24	$33.90	$34.10	$33.90	$34.10	$28.71	2,860
2020-01-23	$33.95	$34.12	$33.95	$34.12	$28.73	815
2020-01-22	$34.31	$34.31	$34.31	$34.31	$28.89	305
2020-01-21	$34.31	$34.31	$34.31	$34.31	$28.89	233
2020-01-17	$34.85	$34.94	$34.85	$34.94	$29.42	1,194
2020-01-16	$35.52	$35.52	$35.52	$35.52	$29.90	213
2020-01-15	$35.52	$35.52	$35.52	$35.52	$29.90	0
2020-01-14	$35.52	$35.52	$35.52	$35.52	$29.90	65
2020-01-13	$35.52	$35.52	$35.52	$35.52	$29.90	175
2020-01-10	$35.52	$35.52	$35.52	$35.52	$29.90	2,375
2020-01-09	$35.52	$35.52	$35.52	$35.52	$29.90	78
2020-01-08	$35.52	$35.52	$35.52	$35.52	$29.90	1,592
2020-01-07	$35.40	$35.40	$35.40	$35.40	$29.80	200
2020-01-06	$34.91	$34.91	$34.91	$34.91	$29.39	50
2020-01-03	$34.91	$34.91	$34.91	$34.91	$29.39	1,136
2020-01-02	$35.00	$35.00	$35.00	$35.00	$29.47	950
2019-12-31	$34.91	$34.91	$34.90	$34.90	$29.38	1,535
2019-12-30	$34.89	$34.89	$34.89	$34.89	$29.37	0
2019-12-27	$34.89	$34.89	$34.89	$34.89	$29.37	110
2019-12-26	$34.89	$34.89	$34.89	$34.89	$29.37	0
2019-12-24	$34.89	$34.89	$34.89	$34.89	$29.37	55
2019-12-23	$34.84	$34.89	$34.84	$34.89	$29.37	1,956
2019-12-20	$34.45	$34.45	$34.45	$34.45	$29.00	548
2019-12-19	$34.43	$34.44	$34.43	$34.44	$28.99	4,523
2019-12-18	$34.39	$34.39	$34.39	$34.39	$28.95	4,840
2019-12-17	$34.33	$34.33	$34.33	$34.33	$28.90	305
2019-12-16	$34.27	$34.27	$34.27	$34.27	$28.85	2,435
2019-12-13	$33.41	$33.41	$33.41	$33.41	$28.13	0
2019-12-12	$33.41	$33.41	$33.41	$33.41	$28.13	230
2019-12-11	$33.28	$33.28	$33.28	$33.28	$28.02	455
2019-12-10	$31.50	$31.50	$31.50	$31.50	$26.52	0
2019-12-09	$32.06	$32.06	$31.46	$31.50	$26.52	575
2019-12-06	$30.85	$30.85	$30.85	$30.85	$25.97	0
2019-12-05	$30.85	$30.85	$30.85	$30.85	$25.97	0
2019-12-04	$30.94	$30.94	$30.85	$30.85	$25.97	20,428
2019-12-03	$30.67	$30.67	$30.65	$30.65	$25.80	3,510
2019-12-02	$30.22	$30.22	$30.22	$30.22	$25.44	110
2019-11-29	$30.45	$30.45	$30.45	$30.45	$25.64	0
2019-11-27	$30.45	$30.45	$30.45	$30.45	$25.64	65
2019-11-26	$30.45	$30.45	$30.45	$30.45	$25.64	1,040
2019-11-25	$31.05	$31.05	$31.05	$31.05	$26.14	2
2019-11-22	$31.05	$31.05	$31.05	$31.05	$26.14	1,475
2019-11-21	$31.05	$31.05	$31.05	$31.05	$26.14	45
2019-11-20	$31.05	$31.05	$31.05	$31.05	$26.14	0
2019-11-19	$31.05	$31.05	$31.05	$31.05	$26.14	125
2019-11-18	$31.00	$31.00	$31.00	$31.00	$26.10	640
2019-11-15	$30.49	$30.49	$30.49	$30.49	$25.67	0
2019-11-14	$30.49	$30.49	$30.49	$30.49	$25.67	841
2019-11-13	$31.23	$31.23	$31.23	$31.23	$26.29	0
2019-11-12	$31.23	$31.23	$31.23	$31.23	$26.29	0
2019-11-11	$31.23	$31.23	$31.23	$31.23	$26.29	0
2019-11-08	$31.23	$31.23	$31.23	$31.23	$26.29	320
2019-11-07	$31.23	$31.43	$31.23	$31.43	$26.46	380
2019-11-06	$31.20	$31.20	$31.20	$31.20	$26.27	713
2019-11-05	$31.20	$31.20	$31.20	$31.20	$26.27	0
2019-11-04	$30.96	$30.96	$30.96	$30.96	$26.06	55
2019-11-01	$31.20	$31.20	$31.20	$31.20	$26.27	0
2019-10-31	$31.20	$31.20	$31.20	$31.20	$26.27	0
2019-10-30	$31.25	$31.25	$31.20	$31.20	$25.86	660
2019-10-29	$31.65	$31.65	$31.65	$31.65	$25.83	25
2019-10-28	$31.27	$31.65	$31.27	$31.65	$25.83	1,732
2019-10-25	$31.27	$31.27	$31.27	$31.27	$25.52	162
2019-10-24	$31.27	$31.27	$31.27	$31.27	$25.52	123
2019-10-23	$31.25	$31.25	$31.25	$31.25	$25.50	745
2019-10-22	$32.15	$32.15	$32.15	$32.15	$26.24	0
2019-10-21	$32.15	$32.15	$32.15	$32.15	$26.24	20
2019-10-18	$32.15	$32.15	$32.15	$32.15	$26.24	0
2019-10-17	$32.15	$32.15	$32.15	$32.15	$26.24	135
2019-10-16	$31.50	$31.50	$31.50	$31.50	$25.71	115
2019-10-15	$31.04	$31.50	$31.04	$31.50	$25.71	400
2019-10-14	$31.35	$31.35	$31.35	$31.35	$25.58	1,075
2019-10-11	$31.63	$31.63	$31.63	$31.63	$25.81	240
2019-10-10	$31.09	$31.09	$31.09	$31.09	$25.37	375
2019-10-09	$31.09	$31.09	$31.09	$31.09	$25.37	0
2019-10-08	$31.09	$31.09	$31.09	$31.09	$25.37	0
2019-10-07	$31.09	$31.09	$31.09	$31.09	$25.37	205
2019-10-04	$29.57	$29.57	$29.57	$29.57	$24.13	0
2019-10-03	$29.57	$29.57	$29.57	$29.57	$24.13	300
2019-10-02	$29.84	$29.84	$29.84	$29.84	$24.35	200
2019-10-01	$30.83	$30.83	$30.83	$30.83	$25.16	427
2019-09-30	$30.96	$30.96	$30.96	$30.96	$25.26	5,000
2019-09-27	$30.24	$30.24	$30.24	$30.24	$24.68	20
2019-09-26	$30.27	$30.78	$30.20	$30.24	$24.68	6,025
2019-09-25	$30.34	$30.34	$30.34	$30.34	$24.76	70
2019-09-24	$30.34	$30.34	$30.34	$30.34	$24.76	0
2019-09-23	$30.12	$30.34	$30.12	$30.34	$24.76	980
2019-09-20	$30.33	$30.33	$30.33	$30.33	$24.75	80
2019-09-19	$30.33	$30.33	$30.33	$30.33	$24.75	490
2019-09-18	$30.33	$30.33	$30.33	$30.33	$24.75	160
2019-09-17	$30.33	$30.33	$30.33	$30.33	$24.75	0
2019-09-16	$30.33	$30.33	$30.33	$30.33	$24.75	3
2019-09-13	$30.06	$30.33	$30.06	$30.33	$24.75	1,347
2019-09-12	$29.74	$29.74	$29.67	$29.67	$24.21	17,725
2019-09-11	$29.97	$29.97	$29.93	$29.93	$24.42	1,615
2019-09-10	$31.28	$31.28	$31.28	$31.28	$25.53	115
2019-09-09	$31.38	$31.38	$31.38	$31.38	$25.61	335
2019-09-06	$31.08	$31.08	$31.08	$31.08	$25.36	0
2019-09-05	$31.08	$31.08	$31.08	$31.08	$25.36	0
2019-09-04	$31.08	$31.08	$31.08	$31.08	$25.36	0
2019-09-03	$31.08	$31.08	$31.08	$31.08	$25.36	0
2019-08-30	$31.00	$31.40	$30.61	$31.08	$25.36	1,695
2019-08-29	$30.97	$30.97	$30.97	$30.97	$25.27	240
2019-08-28	$30.76	$30.76	$30.76	$30.76	$25.10	255
2019-08-27	$29.72	$29.72	$29.72	$29.72	$24.25	10
2019-08-26	$29.72	$29.72	$29.72	$29.72	$24.25	0
2019-08-23	$29.72	$29.72	$29.72	$29.72	$24.25	2,965
2019-08-22	$29.72	$29.72	$29.72	$29.72	$24.25	0
2019-08-21	$29.72	$29.72	$29.72	$29.72	$24.25	0
2019-08-20	$29.72	$29.72	$29.72	$29.72	$24.25	300
2019-08-19	$28.81	$28.81	$28.81	$28.81	$23.51	0
2019-08-16	$28.43	$28.81	$28.43	$28.81	$23.51	1,535
2019-08-15	$27.94	$27.94	$27.94	$27.94	$22.80	300
2019-08-14	$28.95	$28.95	$28.95	$28.95	$23.62	585
2019-08-13	$28.95	$28.95	$28.95	$28.95	$23.62	255
2019-08-12	$29.13	$29.19	$29.13	$29.19	$23.82	411
2019-08-09	$28.99	$28.99	$28.99	$28.99	$23.66	220
2019-08-08	$28.99	$28.99	$28.99	$28.99	$23.66	2,300
2019-08-07	$28.99	$28.99	$28.99	$28.99	$23.66	2,295
2019-08-06	$29.41	$29.70	$29.41	$29.70	$24.24	567
2019-08-05	$30.27	$30.27	$30.27	$30.27	$24.70	300
2019-08-02	$30.27	$30.27	$30.27	$30.27	$24.70	300
2019-08-01	$30.27	$30.27	$30.27	$30.27	$24.70	300
2019-07-31	$30.27	$30.27	$30.27	$30.27	$24.70	555
2019-07-30	$30.27	$30.27	$30.27	$30.27	$24.70	300
2019-07-29	$30.27	$30.27	$30.27	$30.27	$24.70	300
2019-07-26	$30.27	$30.27	$30.27	$30.27	$24.70	315
2019-07-25	$31.02	$31.02	$31.02	$31.02	$25.31	0
2019-07-24	$31.02	$31.02	$31.02	$31.02	$25.31	2
2019-07-23	$31.02	$31.02	$31.02	$31.02	$25.31	105
2019-07-22	$30.88	$30.88	$30.88	$30.88	$25.20	140
2019-07-19	$30.88	$30.88	$30.88	$30.88	$25.20	460
2019-07-18	$30.88	$30.88	$30.88	$30.88	$25.20	65
2019-07-17	$30.88	$30.88	$30.88	$30.88	$25.20	45
2019-07-16	$30.88	$30.88	$30.88	$30.88	$25.20	155
2019-07-15	$30.73	$30.73	$30.73	$30.73	$25.08	1,000
2019-07-12	$30.30	$30.30	$30.30	$30.30	$24.73	0
2019-07-11	$30.30	$30.30	$30.30	$30.30	$24.73	174
2019-07-10	$29.96	$29.97	$29.96	$29.97	$24.46	741
2019-07-09	$30.40	$30.40	$30.40	$30.40	$24.81	65
2019-07-08	$30.40	$30.40	$30.40	$30.40	$24.81	0
2019-07-05	$30.40	$30.40	$30.40	$30.40	$24.81	0
2019-07-03	$30.10	$30.40	$30.10	$30.40	$24.81	1,780
2019-07-02	$30.25	$30.25	$30.24	$30.24	$24.68	4,515
2019-07-01	$29.96	$29.96	$29.96	$29.96	$24.45	4,742
2019-06-28	$30.50	$30.50	$29.96	$29.96	$24.45	25,825
2019-06-27	$30.36	$30.38	$30.00	$30.00	$24.48	74,463
2019-06-26	$28.73	$28.73	$28.73	$28.73	$23.45	3,250
2019-06-25	$29.00	$29.00	$29.00	$29.00	$23.67	315
2019-06-24	$29.00	$29.00	$29.00	$29.00	$23.67	1,895
2019-06-21	$28.80	$28.80	$28.80	$28.80	$23.50	2,998
2019-06-20	$28.35	$28.35	$27.82	$27.82	$22.70	705
2019-06-18	$27.79	$27.79	$27.79	$27.79	$22.68	80
2019-06-17	$27.79	$27.79	$27.79	$27.79	$22.68	0
2019-06-14	$27.79	$27.81	$27.79	$27.79	$22.68	475
2019-06-13	$28.20	$28.20	$28.20	$28.20	$23.01	65
2019-06-12	$28.20	$28.20	$28.20	$28.20	$23.01	1,309
2019-06-11	$28.20	$28.20	$28.20	$28.20	$23.01	6,276
2019-06-10	$28.85	$29.00	$28.52	$28.96	$23.63	4,343
2019-06-07	$28.21	$28.21	$28.21	$28.21	$23.02	575
2019-06-06	$28.58	$28.58	$28.58	$28.58	$23.32	1,872
2019-06-05	$26.92	$26.92	$26.92	$26.92	$21.97	90
2019-06-04	$26.92	$26.92	$26.92	$26.92	$21.97	80
2019-06-03	$26.92	$26.92	$26.92	$26.92	$21.97	370
2019-05-31	$26.92	$26.92	$26.92	$26.92	$21.97	19,236
2019-05-30	$27.50	$27.53	$27.50	$27.53	$22.47	375
2019-05-29	$27.40	$27.63	$27.40	$27.63	$22.55	555
2019-05-28	$28.45	$28.45	$28.45	$28.45	$23.22	60
2019-05-24	$28.52	$28.52	$27.92	$28.45	$23.22	370
2019-05-23	$27.67	$27.67	$27.52	$27.52	$22.46	2,300
2019-05-22	$28.63	$28.63	$28.63	$28.63	$23.36	255
2019-05-21	$27.68	$27.68	$27.68	$27.68	$22.59	105
2019-05-20	$28.20	$28.28	$27.68	$27.68	$22.59	881
2019-05-17	$28.11	$28.11	$28.11	$28.11	$22.94	100
2019-05-16	$27.77	$27.77	$27.77	$27.77	$22.66	35
2019-05-15	$27.77	$27.77	$27.77	$27.77	$22.66	0
2019-05-14	$27.77	$27.77	$27.77	$27.77	$22.66	30
2019-05-13	$27.77	$27.77	$27.77	$27.77	$22.66	185
2019-05-10	$28.20	$28.48	$28.05	$28.05	$22.89	1,330
2019-05-09	$28.61	$28.65	$28.61	$28.65	$23.38	357
2019-05-08	$28.31	$28.75	$28.31	$28.75	$23.46	690
2019-05-07	$29.09	$29.09	$29.09	$29.09	$23.74	0
2019-05-06	$29.62	$29.62	$29.09	$29.09	$23.74	5,052
2019-05-03	$29.26	$29.26	$29.26	$29.26	$23.88	125
2019-05-02	$29.73	$29.73	$29.72	$29.72	$24.25	440
2019-05-01	$29.94	$29.94	$29.94	$29.94	$24.43	0
2019-04-30	$29.94	$29.94	$29.94	$29.94	$24.43	310
2019-04-29	$29.71	$29.71	$29.32	$29.32	$23.93	652
2019-04-26	$30.54	$30.54	$30.54	$30.54	$24.92	270
2019-04-25	$30.57	$30.57	$30.57	$30.57	$24.55	300
2019-04-24	$30.85	$30.85	$30.57	$30.57	$24.55	560
2019-04-23	$31.26	$31.26	$31.26	$31.26	$25.11	25
2019-04-22	$31.26	$31.26	$31.26	$31.26	$25.11	393
2019-04-18	$31.87	$31.87	$31.26	$31.26	$25.11	570
2019-04-17	$30.90	$31.20	$30.90	$31.20	$25.06	745
2019-04-16	$30.27	$30.27	$30.27	$30.27	$24.31	285
2019-04-15	$29.84	$29.84	$29.84	$29.84	$23.97	0
2019-04-12	$29.84	$29.84	$29.84	$29.84	$23.97	0
2019-04-11	$29.84	$29.84	$29.84	$29.84	$23.97	60
2019-04-10	$29.84	$29.84	$29.84	$29.84	$23.97	50
2019-04-09	$29.84	$29.84	$29.84	$29.84	$23.97	710
2019-04-08	$29.84	$29.84	$29.84	$29.84	$23.97	10
2019-04-05	$29.84	$29.84	$29.84	$29.84	$23.97	370
2019-04-04	$30.03	$30.03	$30.03	$30.03	$24.12	155
2019-04-03	$29.15	$29.15	$29.15	$29.15	$23.41	50
2019-04-02	$29.81	$29.81	$29.15	$29.15	$23.41	1,509
2019-04-01	$29.01	$29.01	$29.01	$29.01	$23.30	500
2019-03-29	$29.22	$29.22	$29.22	$29.22	$23.47	25
2019-03-28	$29.22	$29.22	$29.22	$29.22	$23.47	1,720
2019-03-27	$29.62	$29.62	$29.62	$29.62	$23.79	25
2019-03-26	$30.17	$30.27	$29.62	$29.62	$23.79	420
2019-03-25	$28.97	$28.97	$28.97	$28.97	$23.27	1,065
2019-03-22	$29.25	$29.28	$29.25	$29.28	$23.52	683
2019-03-21	$29.79	$30.30	$29.79	$30.30	$24.34	1,038
2019-03-20	$30.29	$30.29	$30.29	$30.29	$24.33	105
2019-03-19	$29.93	$29.93	$29.75	$29.75	$23.89	7,628
2019-03-18	$29.29	$29.42	$29.29	$29.42	$23.63	1,200
2019-03-15	$28.86	$28.86	$28.86	$28.86	$23.18	245
2019-03-14	$30.12	$30.12	$30.12	$30.12	$24.19	0
2019-03-13	$30.12	$30.12	$30.12	$30.12	$24.19	1
2019-03-12	$30.12	$30.12	$30.12	$30.12	$24.19	305
2019-03-11	$29.30	$29.30	$29.30	$29.30	$23.53	0
2019-03-08	$29.34	$29.34	$29.30	$29.30	$23.53	495
2019-03-07	$29.97	$29.97	$29.97	$29.97	$24.07	0
2019-03-06	$29.97	$29.97	$29.97	$29.97	$24.07	60
2019-03-05	$29.97	$29.97	$29.97	$29.97	$24.07	0
2019-03-04	$30.20	$30.20	$29.97	$29.97	$24.07	2,301
2019-03-01	$30.26	$30.26	$30.26	$30.26	$24.30	605
2019-02-28	$29.93	$29.93	$29.93	$29.93	$24.04	215
2019-02-27	$29.74	$29.74	$29.54	$29.54	$23.73	1,535
2019-02-26	$29.42	$29.42	$29.42	$29.42	$23.63	622
2019-02-25	$29.36	$29.36	$29.36	$29.36	$23.58	285
2019-02-22	$28.53	$28.53	$28.53	$28.53	$22.91	95
2019-02-21	$29.17	$29.17	$28.53	$28.53	$22.91	1,917
2019-02-20	$28.76	$29.40	$28.74	$29.40	$23.61	1,401
2019-02-19	$28.27	$28.27	$28.27	$28.27	$22.71	1,723
2019-02-15	$28.27	$29.20	$28.27	$28.27	$22.71	1,171
2019-02-14	$28.02	$28.02	$28.02	$28.02	$22.50	0
2019-02-13	$28.02	$28.02	$28.02	$28.02	$22.50	0
2019-02-12	$28.02	$28.02	$28.02	$28.02	$22.50	1,182
2019-02-11	$27.73	$27.73	$27.73	$27.73	$22.27	5
2019-02-08	$27.73	$27.73	$27.73	$27.73	$22.27	60
2019-02-07	$27.73	$27.73	$27.73	$27.73	$22.27	225
2019-02-06	$28.61	$28.61	$28.61	$28.61	$22.98	80
2019-02-05	$28.45	$28.61	$28.04	$28.61	$22.98	2,827
2019-02-04	$28.24	$28.24	$28.24	$28.24	$22.68	2,654
2019-02-01	$28.24	$28.24	$28.24	$28.24	$22.68	145
2019-01-31	$28.05	$28.05	$28.05	$28.05	$22.53	0
2019-01-30	$28.05	$28.05	$28.05	$28.05	$22.53	13,376
2019-01-29	$27.97	$28.05	$27.97	$28.05	$22.53	501
2019-01-28	$27.40	$27.40	$27.40	$27.40	$22.01	25,280
2019-01-25	$26.29	$26.29	$26.29	$26.29	$21.11	280
2019-01-24	$26.29	$26.29	$26.29	$26.29	$21.11	55
2019-01-23	$26.29	$26.29	$26.29	$26.29	$21.11	0
2019-01-22	$26.29	$26.29	$26.29	$26.29	$21.11	30
2019-01-18	$26.29	$26.29	$26.29	$26.29	$21.11	165
2019-01-17	$26.29	$26.29	$26.29	$26.29	$21.11	211
2019-01-16	$26.67	$26.67	$26.67	$26.67	$21.42	250
2019-01-15	$26.20	$26.20	$26.20	$26.20	$21.04	30,250
2019-01-14	$27.32	$27.32	$27.32	$27.32	$21.94	130
2019-01-11	$27.32	$27.32	$27.32	$27.32	$21.94	735
2019-01-10	$27.06	$27.20	$26.79	$26.79	$21.52	13,255
2019-01-09	$27.22	$27.37	$27.22	$27.37	$21.98	30,006
2019-01-08	$26.34	$26.34	$26.34	$26.34	$21.16	0
2019-01-07	$26.34	$26.34	$26.34	$26.34	$21.16	12,647
2019-01-04	$25.59	$26.58	$25.59	$26.34	$21.16	1,630
2019-01-03	$25.00	$25.00	$25.00	$25.00	$20.08	675
2018-12-31	$25.56	$25.56	$25.04	$25.04	$20.11	4,088
2018-12-28	$25.32	$25.32	$25.32	$25.32	$20.34	445
2018-12-27	$25.60	$25.60	$24.93	$25.04	$20.11	2,670
2018-12-26	$24.50	$24.85	$24.50	$24.50	$19.68	890
2018-12-24	$24.76	$24.76	$24.76	$24.76	$19.89	640
2018-12-21	$25.87	$25.87	$25.36	$25.64	$20.59	33,704
2018-12-20	$26.32	$26.36	$25.22	$25.22	$20.26	1,200
2018-12-19	$27.85	$27.85	$27.85	$27.85	$22.37	120
2018-12-18	$26.98	$26.98	$26.98	$26.98	$21.67	0
2018-12-17	$26.98	$26.98	$26.98	$26.98	$21.67	525
2018-12-14	$27.78	$27.78	$27.78	$27.78	$22.31	100
2018-12-13	$28.18	$28.18	$28.18	$28.18	$22.63	0
2018-12-12	$28.79	$28.79	$28.18	$28.18	$22.63	251
2018-12-11	$29.49	$29.49	$29.49	$29.49	$23.68	0
2018-12-10	$30.16	$30.16	$29.49	$29.49	$23.68	1,285
2018-12-07	$30.16	$30.16	$30.16	$30.16	$24.22	320
2018-12-06	$30.36	$30.36	$30.36	$30.36	$24.38	217
2018-12-04	$30.43	$30.43	$30.43	$30.43	$24.44	15
2018-12-03	$30.43	$30.43	$30.43	$30.43	$24.44	2,366
2018-11-30	$30.68	$30.68	$30.43	$30.43	$24.44	1,610
2018-11-29	$31.00	$31.00	$31.00	$31.00	$24.90	50
2018-11-28	$31.24	$31.24	$31.00	$31.00	$24.90	695
2018-11-27	$30.08	$30.08	$30.08	$30.08	$24.16	210
2018-11-26	$28.48	$28.48	$28.48	$28.48	$22.87	0
2018-11-23	$28.48	$28.48	$28.48	$28.48	$22.87	12,500
2018-11-21	$28.48	$28.48	$28.48	$28.48	$22.87	1,199
2018-11-20	$28.24	$28.48	$28.24	$28.48	$22.87	695
2018-11-19	$28.93	$28.93	$28.52	$28.56	$22.94	4,166
2018-11-16	$29.18	$29.18	$29.18	$29.18	$23.44	25
2018-11-15	$28.65	$29.60	$28.65	$29.18	$23.44	2,949
2018-11-14	$29.08	$29.08	$29.08	$29.08	$23.36	750
2018-11-13	$29.88	$29.88	$29.88	$29.88	$24.00	0
2018-11-12	$29.09	$29.88	$29.09	$29.88	$24.00	3,297
2018-11-09	$29.97	$29.97	$29.97	$29.97	$24.07	0
2018-11-08	$29.97	$29.97	$29.97	$29.97	$24.07	663
2018-11-07	$28.23	$28.23	$28.23	$28.23	$22.67	60
2018-11-06	$28.23	$28.23	$28.23	$28.23	$22.67	750
2018-11-05	$29.25	$29.25	$29.25	$29.25	$23.49	0
2018-11-02	$28.47	$29.25	$28.38	$29.25	$23.49	1,000
2018-11-01	$27.95	$27.95	$27.95	$27.95	$22.45	0
2018-10-31	$28.38	$28.38	$28.38	$28.38	$22.79	4,415
2018-10-30	$28.38	$28.38	$28.38	$28.38	$22.79	0
2018-10-29	$28.38	$28.38	$28.38	$28.38	$22.46	475
2018-10-26	$28.13	$28.46	$28.13	$28.46	$22.52	220
2018-10-25	$27.90	$28.07	$27.86	$28.07	$22.21	4,102
2018-10-24	$27.54	$27.54	$27.54	$27.54	$21.79	200
2018-10-23	$27.65	$28.09	$27.65	$28.09	$22.23	607
2018-10-22	$27.61	$27.61	$27.50	$27.50	$21.76	2,810
2018-10-19	$27.65	$27.65	$27.65	$27.65	$21.88	800
2018-10-18	$28.76	$28.76	$28.76	$28.76	$22.76	0
2018-10-17	$28.76	$28.76	$28.76	$28.76	$22.76	65
2018-10-16	$28.76	$28.76	$28.76	$28.76	$22.76	600
2018-10-15	$28.82	$28.82	$28.82	$28.82	$22.80	125
2018-10-12	$28.36	$28.36	$28.36	$28.36	$22.44	657
2018-10-11	$29.20	$29.20	$29.20	$29.20	$23.10	190
2018-10-10	$28.36	$28.36	$28.36	$28.36	$22.44	75
2018-10-09	$28.36	$28.36	$28.36	$28.36	$22.44	1,900
2018-10-08	$28.67	$28.74	$28.55	$28.74	$22.74	950
2018-10-05	$29.01	$29.01	$29.01	$29.01	$22.95	1,170
2018-10-04	$29.34	$29.34	$29.34	$29.34	$23.22	145
2018-10-03	$29.36	$29.36	$29.36	$29.36	$23.23	267
2018-10-02	$30.44	$30.44	$30.44	$30.44	$24.09	0
2018-10-01	$30.44	$30.44	$30.44	$30.44	$24.09	0
2018-09-28	$30.44	$30.44	$30.44	$30.44	$24.09	11,394
2018-09-27	$30.63	$30.65	$30.63	$30.65	$24.25	760
2018-09-26	$31.57	$31.57	$31.57	$31.57	$24.98	190
2018-09-25	$31.00	$31.00	$30.72	$30.72	$24.31	2,901
2018-09-24	$31.82	$31.82	$31.82	$31.82	$25.18	100
2018-09-21	$32.20	$32.20	$32.07	$32.07	$25.38	7,514
2018-09-20	$31.20	$31.50	$31.20	$31.50	$24.92	4,000
2018-09-19	$30.58	$30.58	$30.58	$30.58	$24.20	256
2018-09-18	$30.62	$30.62	$30.62	$30.62	$24.23	10,310
2018-09-17	$31.08	$31.08	$31.08	$31.08	$24.59	0
2018-09-14	$30.76	$31.08	$30.76	$31.08	$24.59	3,069
2018-09-13	$31.50	$31.50	$30.72	$30.72	$24.31	400
2018-09-12	$29.70	$29.70	$29.70	$29.70	$23.50	0
2018-09-11	$29.70	$29.70	$29.70	$29.70	$23.50	200
2018-09-10	$29.50	$29.50	$29.50	$29.50	$23.34	0
2018-09-07	$29.50	$29.50	$29.50	$29.50	$23.34	0
2018-09-06	$29.50	$29.50	$29.50	$29.50	$23.34	0
2018-09-05	$29.50	$29.50	$29.50	$29.50	$23.34	0
2018-09-04	$28.83	$29.50	$28.83	$29.50	$23.34	2,796
2018-08-31	$30.20	$30.20	$30.20	$30.20	$23.90	1,000
2018-08-30	$30.32	$30.56	$30.12	$30.12	$23.83	811
2018-08-29	$33.47	$33.47	$33.47	$33.47	$26.48	1,043
2018-08-28	$33.47	$33.47	$33.47	$33.47	$26.48	0
2018-08-27	$33.47	$33.47	$33.47	$33.47	$26.48	2,200
2018-08-24	$32.92	$33.13	$32.92	$33.13	$26.21	1,315
2018-08-23	$32.45	$32.45	$32.45	$32.45	$25.68	260
2018-08-22	$33.00	$33.00	$33.00	$33.00	$26.11	100
2018-08-21	$32.26	$32.26	$32.26	$32.26	$25.53	300
2018-08-20	$31.06	$31.06	$31.06	$31.06	$24.58	0
2018-08-17	$31.06	$31.06	$31.06	$31.06	$24.58	0
2018-08-16	$31.06	$31.06	$31.06	$31.06	$24.58	0
2018-08-15	$31.06	$31.06	$31.06	$31.06	$24.58	400
2018-08-14	$32.25	$32.25	$32.25	$32.25	$25.52	1,000
2018-08-13	$32.25	$32.25	$32.25	$32.25	$25.52	200
2018-08-10	$31.36	$31.36	$31.36	$31.36	$24.81	1,001
2018-08-09	$31.74	$31.74	$31.74	$31.74	$25.11	125
2018-08-08	$31.74	$31.74	$31.74	$31.74	$25.11	800
2018-08-07	$31.78	$31.78	$31.78	$31.78	$25.15	1,195
2018-08-06	$31.73	$31.73	$31.73	$31.73	$25.11	340
2018-08-03	$31.87	$31.87	$31.87	$31.87	$25.22	15
2018-08-02	$31.87	$31.87	$31.87	$31.87	$25.22	500
2018-08-01	$32.56	$32.56	$32.56	$32.56	$25.76	0
2018-07-31	$32.53	$32.56	$32.53	$32.56	$25.76	630
2018-07-30	$33.50	$33.50	$33.50	$33.50	$26.51	0
2018-07-27	$33.50	$33.50	$33.50	$33.50	$26.51	0
2018-07-26	$33.50	$33.50	$33.50	$33.50	$26.51	2,600
2018-07-25	$32.92	$32.92	$32.75	$32.75	$25.91	555
2018-07-24	$34.05	$34.05	$34.05	$34.05	$26.94	0
2018-07-23	$33.86	$34.05	$33.86	$34.05	$26.94	1,600
2018-07-20	$33.74	$33.74	$33.74	$33.74	$26.70	0
2018-07-19	$33.74	$33.74	$33.74	$33.74	$26.70	200
2018-07-18	$34.13	$34.13	$34.13	$34.13	$27.01	305
2018-07-17	$33.80	$33.80	$33.80	$33.80	$26.74	21
2018-07-16	$33.80	$33.80	$33.80	$33.80	$26.74	35
2018-07-13	$34.04	$34.04	$33.80	$33.80	$26.74	325
2018-07-12	$34.20	$34.20	$34.20	$34.20	$27.06	2,075
2018-07-11	$34.74	$34.74	$33.84	$33.84	$26.78	330
2018-07-10	$34.84	$34.84	$34.84	$34.84	$27.57	235
2018-07-09	$34.21	$34.21	$34.21	$34.21	$27.07	0
2018-07-06	$34.21	$34.21	$34.21	$34.21	$27.07	0
2018-07-05	$34.21	$34.21	$34.21	$34.21	$27.07	30
2018-07-03	$34.21	$34.21	$34.21	$34.21	$27.07	25
2018-07-02	$34.21	$34.21	$34.21	$34.21	$27.07	0
2018-06-29	$34.21	$34.21	$34.21	$34.21	$27.07	575
2018-06-28	$34.13	$34.13	$34.05	$34.05	$26.94	566
2018-06-27	$34.40	$34.40	$34.40	$34.40	$27.22	55
2018-06-26	$34.40	$34.40	$34.40	$34.40	$27.22	0
2018-06-25	$34.36	$34.40	$34.36	$34.40	$27.22	420
2018-06-22	$34.85	$34.93	$34.85	$34.93	$27.64	240
2018-06-21	$34.13	$34.78	$34.13	$34.78	$27.52	625
2018-06-20	$34.92	$34.92	$34.92	$34.92	$27.63	0
2018-06-19	$34.92	$34.92	$34.92	$34.92	$27.63	0
2018-06-18	$34.92	$34.92	$34.92	$34.92	$27.63	95
2018-06-15	$34.92	$34.92	$34.92	$34.92	$27.63	98
2018-06-14	$35.64	$35.64	$34.92	$34.92	$27.63	340
2018-06-13	$35.20	$35.20	$34.96	$34.96	$27.66	1,407
2018-06-12	$33.84	$33.84	$33.84	$33.84	$26.78	480
2018-06-11	$32.91	$32.91	$32.91	$32.91	$26.04	530
2018-06-08	$32.91	$32.91	$32.91	$32.91	$26.04	690
2018-06-07	$33.17	$33.17	$33.17	$33.17	$26.25	1,775
2018-06-06	$33.43	$33.43	$33.43	$33.43	$26.45	215
2018-06-05	$32.62	$32.62	$32.62	$32.62	$25.81	0
2018-06-04	$32.62	$32.62	$32.62	$32.62	$25.81	200
2018-06-01	$31.84	$31.84	$31.84	$31.84	$25.19	285
2018-05-31	$31.06	$31.06	$31.03	$31.03	$24.55	895
2018-05-30	$31.52	$32.05	$31.52	$32.05	$25.36	17,277
2018-05-29	$32.04	$32.04	$32.04	$32.04	$25.35	50
2018-05-25	$32.04	$32.04	$32.04	$32.04	$25.35	25
2018-05-24	$32.04	$32.04	$32.04	$32.04	$25.35	35
2018-05-23	$32.04	$32.04	$32.04	$32.04	$25.35	0
2018-05-22	$32.02	$32.04	$32.02	$32.04	$25.35	8,070
2018-05-21	$32.94	$32.94	$32.94	$32.94	$26.06	540
2018-05-18	$32.79	$32.79	$32.79	$32.79	$25.94	0
2018-05-17	$32.79	$32.79	$32.79	$32.79	$25.94	100
2018-05-16	$31.71	$31.71	$31.71	$31.71	$25.09	115
2018-05-15	$32.07	$32.07	$32.07	$32.07	$25.38	50
2018-05-14	$32.07	$32.07	$32.07	$32.07	$25.38	100
2018-05-11	$32.00	$32.47	$32.00	$32.00	$25.32	700
2018-05-10	$32.00	$32.00	$32.00	$32.00	$25.32	1,550
2018-05-09	$32.06	$32.06	$32.06	$32.06	$25.37	11,944
2018-05-08	$31.57	$31.57	$31.57	$31.57	$24.98	7,152
2018-05-07	$31.57	$31.57	$31.57	$31.57	$24.98	400
2018-05-04	$31.65	$31.71	$31.47	$31.50	$24.92	12,116
2018-05-03	$31.40	$31.40	$31.40	$31.40	$24.85	0
2018-05-02	$31.40	$31.40	$31.40	$31.40	$24.85	200
2018-05-01	$30.41	$30.41	$30.41	$30.41	$24.06	150
2018-04-30	$31.37	$31.37	$31.37	$31.37	$24.82	0
2018-04-27	$31.37	$31.37	$31.37	$31.37	$24.82	0
2018-04-26	$30.74	$31.37	$30.74	$31.37	$24.47	295
2018-04-25	$30.80	$30.80	$30.80	$30.80	$23.68	230
2018-04-24	$29.62	$29.62	$29.62	$29.62	$22.77	0
2018-04-23	$30.31	$30.31	$29.62	$29.62	$22.77	1,277
2018-04-20	$30.53	$30.53	$30.53	$30.53	$23.47	200
2018-04-19	$30.98	$30.98	$30.98	$30.98	$23.82	60
2018-04-18	$30.98	$30.98	$30.98	$30.98	$23.82	95
2018-04-17	$30.98	$30.98	$30.98	$30.98	$23.82	200
2018-04-16	$30.38	$30.38	$30.38	$30.38	$23.36	2,313
2018-04-13	$30.26	$30.26	$30.26	$30.26	$23.26	1,085
2018-04-12	$31.25	$31.25	$31.25	$31.25	$24.02	0
2018-04-11	$31.25	$31.25	$31.25	$31.25	$24.02	200
2018-04-10	$32.23	$32.23	$32.23	$32.23	$24.78	10
2018-04-09	$32.23	$32.23	$32.23	$32.23	$24.78	2,000
2018-04-06	$31.70	$31.88	$31.56	$31.56	$24.26	2,337
2018-04-05	$31.75	$32.28	$31.75	$32.16	$24.72	2,790
2018-04-04	$31.18	$31.59	$31.18	$31.59	$24.29	313
2018-04-03	$30.47	$30.47	$30.47	$30.47	$23.42	55
2018-04-02	$30.47	$30.47	$30.47	$30.47	$23.42	200
2018-03-29	$31.81	$31.81	$31.81	$31.81	$24.45	3,615
2018-03-28	$31.81	$31.81	$31.81	$31.81	$24.45	400
2018-03-27	$31.00	$31.00	$31.00	$31.00	$23.83	0
2018-03-26	$31.00	$31.00	$31.00	$31.00	$23.83	700
2018-03-23	$31.50	$31.50	$31.50	$31.50	$24.22	180
2018-03-22	$31.20	$31.66	$30.98	$31.50	$24.22	53,494
2018-03-21	$32.16	$32.16	$31.71	$31.79	$24.44	32,900
2018-03-20	$32.00	$32.43	$31.98	$32.37	$24.89	200,565
2018-03-19	$32.03	$32.03	$32.03	$32.03	$24.62	4,038
2018-03-16	$31.69	$31.69	$31.69	$31.69	$24.36	322
2018-03-15	$31.28	$31.28	$31.28	$31.28	$24.05	4,796
2018-03-14	$29.98	$29.98	$29.98	$29.98	$23.05	152
2018-03-13	$29.98	$29.98	$29.98	$29.98	$23.05	0
2018-03-12	$29.67	$29.98	$29.67	$29.98	$23.05	781
2018-03-09	$29.38	$29.38	$29.38	$29.38	$22.59	1,500
2018-03-08	$29.39	$30.00	$29.39	$30.00	$23.06	2,257
2018-03-07	$29.86	$29.86	$29.86	$29.86	$22.96	169
2018-03-06	$29.90	$29.90	$29.90	$29.90	$22.99	750
2018-03-05	$29.47	$29.60	$29.47	$29.56	$22.72	8,700
2018-03-02	$29.75	$29.75	$29.75	$29.75	$22.87	1,000
2018-03-01	$30.65	$30.65	$30.65	$30.65	$23.56	2
2018-02-28	$30.55	$30.65	$30.55	$30.65	$23.56	53,051
2018-02-27	$30.85	$30.85	$30.55	$30.55	$23.49	25,850
2018-02-26	$31.24	$31.24	$31.24	$31.24	$24.02	0
2018-02-23	$31.22	$31.24	$30.68	$31.24	$24.02	2,010
2018-02-22	$32.85	$32.85	$32.85	$32.85	$25.25	600
2018-02-21	$33.05	$33.70	$33.05	$33.70	$25.91	7,700
2018-02-20	$33.85	$33.85	$33.85	$33.85	$26.02	5,146
2018-02-16	$33.15	$33.85	$33.15	$33.85	$26.02	300
2018-02-15	$31.03	$31.03	$31.03	$31.03	$23.85	49
2018-02-14	$31.03	$31.03	$31.03	$31.03	$23.85	0
2018-02-13	$31.03	$31.03	$31.03	$31.03	$23.85	0
2018-02-12	$31.03	$31.03	$31.03	$31.03	$23.85	90
2018-02-09	$31.14	$31.14	$31.03	$31.03	$23.85	1,809
2018-02-08	$32.00	$32.00	$32.00	$32.00	$24.60	2,000
2018-02-07	$32.07	$32.07	$32.07	$32.07	$24.65	350
2018-02-06	$34.34	$34.34	$34.34	$34.34	$26.40	2
2018-02-05	$33.61	$34.34	$33.61	$34.34	$26.40	6,298
2018-02-02	$34.95	$34.95	$33.52	$33.52	$25.77	8,021
2018-02-01	$34.85	$34.85	$34.85	$34.85	$26.79	184
2018-01-31	$35.71	$35.90	$35.64	$35.64	$27.40	1,015
2018-01-30	$36.04	$36.04	$36.04	$36.04	$27.71	265
2018-01-29	$35.70	$35.70	$35.70	$35.70	$27.45	25
2018-01-26	$35.70	$35.70	$35.70	$35.70	$27.45	60
2018-01-25	$35.70	$35.70	$35.70	$35.70	$27.45	7
2018-01-24	$35.56	$35.70	$35.56	$35.70	$27.45	1,327
2018-01-23	$35.46	$35.46	$35.46	$35.46	$27.26	15,618
2018-01-22	$34.87	$34.87	$34.87	$34.87	$26.81	0
2018-01-19	$34.87	$34.87	$34.87	$34.87	$26.81	7,500
2018-01-18	$34.87	$34.87	$34.87	$34.87	$26.81	0
2018-01-17	$34.87	$34.87	$34.87	$34.87	$26.81	0
2018-01-16	$34.87	$34.87	$34.87	$34.87	$26.81	2,000
2018-01-12	$34.60	$34.60	$34.60	$34.60	$26.60	6,400
2018-01-11	$34.75	$34.75	$34.22	$34.60	$26.60	1,200
2018-01-10	$34.89	$34.89	$34.89	$34.89	$26.82	50
2018-01-09	$34.89	$34.89	$34.89	$34.89	$26.82	1
2018-01-08	$34.89	$34.89	$34.89	$34.89	$26.82	25
2018-01-05	$34.89	$34.89	$34.89	$34.89	$26.82	0
2018-01-04	$34.89	$34.89	$34.89	$34.89	$26.82	250
2018-01-03	$34.71	$34.71	$34.71	$34.71	$26.68	50
2018-01-02	$34.71	$34.71	$34.71	$34.71	$26.68	0
2017-12-29	$34.71	$34.71	$34.71	$34.71	$26.68	1,630
2017-12-28	$35.75	$35.75	$35.75	$35.75	$27.48	0
2017-12-27	$35.75	$35.75	$35.75	$35.75	$27.48	0
2017-12-26	$35.75	$35.75	$35.75	$35.75	$27.48	0
2017-12-22	$35.75	$35.75	$35.75	$35.75	$27.48	0
2017-12-21	$35.75	$35.75	$35.75	$35.75	$27.48	150
2017-12-20	$35.15	$35.20	$35.15	$35.20	$27.06	1,000
2017-12-19	$35.33	$35.33	$35.33	$35.33	$27.16	0
2017-12-18	$35.27	$35.33	$35.27	$35.33	$27.16	937
2017-12-15	$35.40	$35.50	$35.40	$35.50	$27.29	2,187
2017-12-14	$37.26	$37.26	$37.26	$37.26	$28.64	0
2017-12-13	$37.50	$37.50	$37.26	$37.26	$28.64	664
2017-12-12	$37.09	$37.09	$37.09	$37.09	$28.51	0
2017-12-11	$36.48	$37.09	$36.48	$37.09	$28.51	686
2017-12-08	$36.59	$36.59	$36.59	$36.59	$28.13	35
2017-12-07	$36.59	$36.59	$36.59	$36.59	$28.13	5,168
2017-12-06	$36.47	$36.47	$36.47	$36.47	$28.04	0
2017-12-05	$36.47	$36.47	$36.47	$36.47	$28.04	210
2017-12-04	$35.25	$35.25	$35.25	$35.25	$27.10	0
2017-12-01	$35.25	$35.25	$35.25	$35.25	$27.10	25
2017-11-30	$35.25	$35.25	$35.25	$35.25	$27.10	365
2017-11-29	$34.90	$34.90	$34.90	$34.90	$26.83	9,008
2017-11-28	$35.24	$35.24	$35.24	$35.24	$27.09	271
2017-11-27	$34.52	$34.52	$34.52	$34.52	$26.54	167
2017-11-24	$34.41	$34.41	$34.41	$34.41	$26.45	875
2017-11-22	$33.74	$33.74	$33.74	$33.74	$25.94	0
2017-11-21	$33.74	$33.74	$33.74	$33.74	$25.94	280
2017-11-20	$35.15	$35.15	$35.15	$35.15	$27.02	0
2017-11-17	$35.15	$35.15	$35.15	$35.15	$27.02	100
2017-11-15	$34.41	$34.41	$34.41	$34.41	$26.45	500
2017-11-14	$34.00	$34.00	$34.00	$34.00	$26.14	0
2017-11-13	$34.00	$34.00	$34.00	$34.00	$26.14	0
2017-11-10	$34.00	$34.00	$34.00	$34.00	$26.14	450
2017-11-09	$34.50	$34.50	$34.50	$34.50	$26.52	100
2017-11-08	$34.83	$34.83	$34.83	$34.83	$26.78	1,585
2017-11-07	$35.74	$35.74	$35.74	$35.74	$27.48	0
2017-11-06	$35.74	$35.74	$35.74	$35.74	$27.48	9,250
2017-11-03	$36.75	$36.75	$36.75	$36.75	$28.25	829
2017-11-02	$36.80	$36.80	$36.80	$36.80	$28.29	902
2017-11-01	$37.80	$37.80	$37.80	$37.80	$29.06	75
2017-10-31	$37.80	$37.80	$37.80	$37.80	$29.06	570
2017-10-30	$36.65	$36.65	$36.65	$36.65	$27.88	82
2017-10-27	$36.65	$36.65	$36.65	$36.65	$27.63	0
2017-10-26	$36.65	$36.65	$36.65	$36.65	$27.63	0
2017-10-25	$36.65	$36.65	$36.65	$36.65	$27.63	100
2017-10-24	$36.85	$36.85	$36.85	$36.85	$27.78	2,250
2017-10-23	$36.28	$36.28	$36.28	$36.28	$27.35	0
2017-10-20	$36.28	$36.28	$36.28	$36.28	$27.35	0
2017-10-19	$36.28	$36.28	$36.28	$36.28	$27.35	1,368
2017-10-18	$35.98	$35.98	$35.98	$35.98	$27.12	0
2017-10-17	$35.98	$35.98	$35.98	$35.98	$27.12	0
2017-10-16	$36.89	$36.89	$35.98	$35.98	$27.12	262
2017-10-13	$36.22	$36.22	$36.21	$36.21	$27.30	238
2017-10-12	$37.05	$37.05	$37.05	$37.05	$27.93	15
2017-10-11	$37.05	$37.05	$37.05	$37.05	$27.93	0
2017-10-10	$37.05	$37.05	$37.05	$37.05	$27.93	200
2017-10-09	$36.75	$37.00	$36.75	$37.00	$27.89	3,385
2017-10-06	$35.85	$36.75	$35.85	$36.75	$27.70	600
2017-10-05	$35.87	$35.87	$35.87	$35.87	$27.04	134
2017-10-04	$35.63	$35.80	$35.31	$35.80	$26.99	4,906
2017-10-03	$36.15	$36.15	$36.15	$36.15	$27.25	0
2017-10-02	$36.15	$36.15	$36.15	$36.15	$27.25	120
2017-09-29	$36.31	$36.31	$36.31	$36.31	$27.37	0
2017-09-28	$36.31	$36.31	$36.31	$36.31	$27.37	0
2017-09-27	$36.31	$36.31	$36.31	$36.31	$27.37	0
2017-09-26	$36.45	$36.45	$36.31	$36.31	$27.37	1,386
2017-09-25	$36.84	$36.84	$36.84	$36.84	$27.77	2,250
2017-09-22	$38.02	$38.02	$38.02	$38.02	$28.66	300
2017-09-21	$39.30	$39.30	$39.30	$39.30	$29.62	0
2017-09-20	$38.50	$39.30	$38.50	$39.30	$29.62	33,170
2017-09-19	$38.85	$38.85	$38.85	$38.85	$29.29	0
2017-09-18	$38.85	$38.85	$38.85	$38.85	$29.29	0
2017-09-15	$38.85	$38.85	$38.85	$38.85	$29.29	0
2017-09-14	$38.85	$38.85	$38.85	$38.85	$29.29	15
2017-09-13	$38.85	$38.85	$38.85	$38.85	$29.29	387
2017-09-12	$37.52	$37.52	$37.52	$37.52	$28.28	0
2017-09-11	$36.65	$37.52	$36.65	$37.52	$28.28	2,310
2017-09-08	$36.35	$36.35	$36.35	$36.35	$27.40	148
2017-09-07	$37.61	$37.61	$37.05	$37.05	$27.93	3,755
2017-09-06	$37.65	$37.65	$37.65	$37.65	$28.38	0
2017-09-05	$37.55	$37.65	$37.55	$37.65	$28.38	625
2017-09-01	$39.12	$39.12	$39.12	$39.12	$29.49	82
2017-08-31	$39.12	$39.12	$39.12	$39.12	$29.49	3,000
2017-08-30	$39.90	$39.90	$39.90	$39.90	$30.08	200
2017-08-29	$40.00	$40.00	$40.00	$40.00	$30.15	1,000
2017-08-28	$40.00	$40.00	$38.83	$38.83	$29.27	3,125
2017-08-25	$39.65	$39.65	$39.65	$39.65	$29.89	0
2017-08-24	$39.65	$39.65	$39.65	$39.65	$29.89	1,305
2017-08-23	$39.09	$39.09	$39.09	$39.09	$29.47	176
2017-08-22	$39.09	$39.09	$39.09	$39.09	$29.47	0
2017-08-21	$39.09	$39.09	$39.09	$39.09	$29.47	100
2017-08-18	$38.36	$38.36	$38.36	$38.36	$28.92	0
2017-08-17	$38.36	$38.36	$38.36	$38.36	$28.92	0
2017-08-16	$38.36	$38.36	$38.36	$38.36	$28.92	0
2017-08-15	$38.36	$38.36	$38.36	$38.36	$28.92	0
2017-08-14	$38.36	$38.36	$38.36	$38.36	$28.92	1,000
2017-08-11	$38.52	$38.52	$38.36	$38.36	$28.92	200
2017-08-10	$38.56	$38.56	$38.56	$38.56	$29.07	660
2017-08-09	$39.56	$39.56	$39.56	$39.56	$29.82	0
2017-08-08	$39.56	$39.56	$39.56	$39.56	$29.82	210
2017-08-07	$39.50	$39.50	$39.50	$39.50	$29.78	0
2017-08-04	$40.65	$40.65	$39.50	$39.50	$29.78	1,761
2017-08-03	$40.15	$40.15	$40.15	$40.15	$30.27	0
2017-08-02	$40.15	$40.15	$40.15	$40.15	$30.27	0
2017-08-01	$40.15	$40.15	$40.15	$40.15	$30.27	600
2017-07-31	$40.00	$40.15	$40.00	$40.15	$30.27	6,600
2017-07-28	$38.48	$38.48	$38.48	$38.48	$29.01	0
2017-07-27	$38.48	$38.48	$38.48	$38.48	$29.01	482
2017-07-26	$38.30	$38.30	$38.30	$38.30	$28.87	300
2017-07-25	$38.22	$38.22	$38.22	$38.22	$28.81	310
2017-07-24	$38.22	$38.22	$38.22	$38.22	$28.81	400
2017-07-21	$38.22	$38.22	$38.22	$38.22	$28.81	0
2017-07-20	$38.22	$38.22	$38.22	$38.22	$28.81	0
2017-07-19	$38.22	$38.22	$38.22	$38.22	$28.81	0
2017-07-18	$38.22	$38.22	$38.22	$38.22	$28.81	0
2017-07-17	$38.22	$38.22	$38.22	$38.22	$28.81	3
2017-07-14	$38.22	$38.22	$38.22	$38.22	$28.81	0
2017-07-13	$38.22	$38.22	$38.22	$38.22	$28.81	0
2017-07-12	$38.90	$38.90	$38.22	$38.22	$28.81	1,308
2017-07-11	$38.95	$38.95	$38.95	$38.95	$29.36	300
2017-07-10	$39.00	$39.00	$38.95	$38.95	$29.36	3,050
2017-07-07	$37.59	$37.59	$37.59	$37.59	$28.34	0
2017-07-06	$37.35	$37.59	$37.35	$37.59	$28.34	2,651
2017-07-05	$37.83	$37.83	$37.83	$37.83	$28.52	415
2017-07-03	$37.80	$37.80	$37.80	$37.80	$28.49	0
2017-06-30	$37.80	$37.80	$37.80	$37.80	$28.49	200
2017-06-29	$38.68	$38.68	$38.65	$38.65	$29.13	2,500
2017-06-28	$39.40	$39.40	$39.40	$39.40	$29.70	0
2017-06-27	$39.40	$39.40	$39.40	$39.40	$29.70	0
2017-06-26	$39.40	$39.40	$39.40	$39.40	$29.70	0
2017-06-23	$39.40	$39.40	$39.40	$39.40	$29.70	0
2017-06-22	$39.40	$39.40	$39.40	$39.40	$29.70	0
2017-06-21	$39.40	$39.40	$39.40	$39.40	$29.70	230
2017-06-20	$39.79	$39.79	$39.79	$39.79	$29.99	0
2017-06-19	$39.81	$39.81	$39.79	$39.79	$29.99	20,435
2017-06-16	$38.50	$38.50	$38.50	$38.50	$29.02	0
2017-06-15	$38.50	$38.50	$38.50	$38.50	$29.02	212
2017-06-14	$41.00	$41.00	$41.00	$41.00	$30.91	0
2017-06-13	$41.00	$41.00	$41.00	$41.00	$30.91	50
2017-06-12	$41.00	$41.00	$41.00	$41.00	$30.91	40
2017-06-09	$41.00	$41.00	$41.00	$41.00	$30.91	0
2017-06-08	$41.00	$41.00	$41.00	$41.00	$30.91	0
2017-06-07	$41.00	$41.00	$41.00	$41.00	$30.91	1,431
2017-06-06	$40.85	$40.85	$40.85	$40.85	$30.79	0
2017-06-05	$40.85	$40.85	$40.85	$40.85	$30.79	120
2017-06-02	$40.81	$40.81	$40.81	$40.81	$30.76	0
2017-06-01	$40.81	$40.81	$40.81	$40.81	$30.76	0
2017-05-31	$40.81	$40.81	$40.81	$40.81	$30.76	0
2017-05-30	$40.81	$40.81	$40.81	$40.81	$30.76	0
2017-05-26	$40.81	$40.81	$40.81	$40.81	$30.76	10,000
2017-05-25	$40.81	$40.81	$40.81	$40.81	$30.76	0
2017-05-24	$40.81	$40.81	$40.81	$40.81	$30.76	132
2017-05-23	$40.80	$40.80	$40.80	$40.80	$30.76	0
2017-05-22	$40.80	$40.80	$40.80	$40.80	$30.76	0
2017-05-19	$40.22	$40.80	$40.22	$40.80	$30.76	800
2017-05-18	$40.80	$40.80	$40.80	$40.80	$30.76	0
2017-05-17	$40.80	$40.80	$40.80	$40.80	$30.76	0
2017-05-16	$40.00	$40.80	$40.00	$40.80	$30.76	2,815
2017-05-15	$39.28	$39.28	$39.28	$39.28	$29.61	250
2017-05-12	$39.28	$39.28	$39.28	$39.28	$29.61	0
2017-05-11	$39.28	$39.28	$39.28	$39.28	$29.61	140
2017-05-10	$39.80	$40.00	$39.80	$40.00	$30.15	1,099
2017-05-09	$39.02	$39.86	$38.92	$38.92	$29.34	1,853
2017-05-08	$38.79	$38.79	$38.75	$38.75	$29.21	1,410
2017-05-05	$39.06	$39.06	$39.06	$39.06	$29.44	0
2017-05-04	$39.06	$39.06	$39.06	$39.06	$29.44	400
2017-05-03	$39.06	$39.06	$39.06	$39.06	$29.44	0
2017-05-02	$39.06	$39.06	$39.06	$39.06	$29.44	132
2017-05-01	$37.82	$38.02	$37.82	$38.02	$28.66	808
2017-04-28	$38.34	$38.34	$38.34	$38.34	$28.90	0
2017-04-27	$38.34	$38.34	$38.34	$38.34	$28.90	0
2017-04-26	$38.34	$38.34	$38.34	$38.34	$28.62	0
2017-04-25	$37.88	$38.34	$37.88	$38.34	$28.62	18,836
2017-04-24	$37.34	$37.34	$37.34	$37.34	$27.88	575
2017-04-21	$37.34	$37.34	$37.34	$37.34	$27.88	50
2017-04-20	$37.34	$37.34	$37.34	$37.34	$27.88	0
2017-04-19	$36.35	$37.34	$36.35	$37.34	$27.88	200
2017-04-18	$35.70	$35.70	$35.70	$35.70	$26.65	0
2017-04-17	$35.70	$35.70	$35.70	$35.70	$26.65	10
2017-04-13	$36.14	$36.14	$36.14	$36.14	$26.98	130
2017-04-12	$36.14	$36.14	$36.14	$36.14	$26.98	0
2017-04-11	$36.14	$36.14	$36.14	$36.14	$26.98	0
2017-04-10	$36.24	$36.24	$36.14	$36.14	$26.98	1,000
2017-04-07	$36.05	$36.05	$36.05	$36.05	$26.91	0
2017-04-06	$35.88	$36.05	$35.88	$36.05	$26.91	6,401
2017-04-05	$35.06	$35.64	$35.06	$35.64	$26.61	21,271
2017-04-04	$35.06	$35.06	$35.06	$35.06	$26.18	8,229
2017-04-03	$35.19	$35.19	$35.19	$35.19	$26.27	300
2017-03-31	$35.19	$35.19	$35.19	$35.19	$26.27	1,600
2017-03-30	$34.82	$34.82	$34.82	$34.82	$26.00	0
2017-03-29	$34.82	$34.82	$34.82	$34.82	$26.00	0
2017-03-28	$34.82	$34.82	$34.82	$34.82	$26.00	200
2017-03-27	$35.50	$35.50	$35.38	$35.38	$26.41	500
2017-03-24	$35.07	$35.07	$35.07	$35.07	$26.18	2,400
2017-03-23	$34.59	$34.59	$34.59	$34.59	$25.82	2,000
2017-03-22	$34.59	$34.59	$34.59	$34.59	$25.82	1,000
2017-03-21	$34.52	$34.52	$34.52	$34.52	$25.77	400
2017-03-20	$34.00	$34.00	$34.00	$34.00	$25.38	200
2017-03-17	$33.55	$33.55	$33.55	$33.55	$25.05	98,000
2017-03-16	$33.55	$33.55	$33.55	$33.55	$25.05	0
2017-03-15	$33.55	$33.55	$33.55	$33.55	$25.05	48,800
2017-03-14	$32.68	$32.68	$32.68	$32.68	$24.40	1,000
2017-03-13	$33.11	$33.11	$32.68	$32.68	$24.40	300
2017-03-10	$32.75	$32.75	$32.75	$32.75	$24.45	0
2017-03-09	$32.75	$32.75	$32.75	$32.75	$24.45	0
2017-03-08	$32.71	$32.75	$32.71	$32.75	$24.45	700
2017-03-07	$31.94	$31.94	$31.94	$31.94	$23.85	0
2017-03-06	$31.94	$31.94	$31.94	$31.94	$23.85	0
2017-03-03	$31.94	$31.94	$31.94	$31.94	$23.85	0
2017-03-02	$31.94	$31.94	$31.94	$31.94	$23.85	0
2017-03-01	$32.57	$32.57	$31.94	$31.94	$23.85	11,300
2017-02-28	$31.34	$31.34	$31.34	$31.34	$23.40	0
2017-02-27	$31.34	$31.34	$31.34	$31.34	$23.40	0
2017-02-24	$32.00	$32.00	$31.34	$31.34	$23.40	3,500
2017-02-23	$32.30	$32.30	$32.30	$32.30	$24.11	0
2017-02-22	$32.50	$32.50	$32.00	$32.30	$24.11	8,500
2017-02-21	$32.50	$32.50	$32.50	$32.50	$24.26	100
2017-02-17	$33.08	$33.08	$33.08	$33.08	$24.70	0
2017-02-16	$33.08	$33.08	$33.08	$33.08	$24.70	0
2017-02-15	$33.08	$33.08	$33.08	$33.08	$24.70	1,300
2017-02-14	$33.76	$33.76	$33.76	$33.76	$25.20	0
2017-02-13	$33.76	$33.76	$33.76	$33.76	$25.20	200
2017-02-10	$33.49	$33.49	$33.49	$33.49	$25.00	0
2017-02-09	$33.49	$33.49	$33.49	$33.49	$25.00	0
2017-02-08	$33.49	$33.49	$33.49	$33.49	$25.00	200
2017-02-07	$32.80	$33.55	$32.80	$33.55	$25.05	500
2017-02-06	$32.50	$32.50	$32.50	$32.50	$24.26	0
2017-02-03	$32.50	$32.50	$32.50	$32.50	$24.26	0
2017-02-02	$32.50	$32.50	$32.50	$32.50	$24.26	0
2017-02-01	$32.50	$32.50	$32.50	$32.50	$24.26	0
2017-01-31	$32.50	$32.50	$32.50	$32.50	$24.26	17,276
2017-01-30	$32.55	$32.55	$32.55	$32.55	$24.30	0
2017-01-27	$32.55	$32.55	$32.55	$32.55	$24.30	0
2017-01-26	$33.69	$33.69	$32.54	$32.55	$24.30	4,684
2017-01-25	$33.02	$33.02	$33.02	$33.02	$24.65	439
2017-01-24	$32.67	$32.67	$32.67	$32.67	$24.39	150
2017-01-23	$33.90	$33.90	$33.90	$33.90	$25.31	153
2017-01-20	$32.63	$32.63	$32.33	$32.33	$24.14	3,235
2017-01-19	$32.60	$33.06	$32.60	$33.06	$24.68	5,790
2017-01-18	$34.04	$34.04	$33.42	$33.42	$24.95	450
2017-01-17	$32.65	$33.40	$32.65	$33.40	$24.94	1,288
2017-01-13	$34.00	$34.00	$33.20	$33.20	$24.79	376
2017-01-12	$33.55	$34.00	$33.55	$34.00	$25.38	500
2017-01-11	$32.46	$32.46	$32.46	$32.46	$24.23	153
2017-01-10	$33.02	$33.02	$33.02	$33.02	$24.65	0
2017-01-09	$33.02	$33.02	$33.02	$33.02	$24.65	0
2017-01-06	$33.02	$33.02	$33.02	$33.02	$24.65	0
2017-01-05	$33.02	$33.02	$33.02	$33.02	$24.65	369
2017-01-04	$32.83	$33.96	$32.83	$33.96	$25.35	1,140
2017-01-03	$34.38	$34.38	$34.38	$34.38	$25.67	35
2016-12-30	$34.38	$34.38	$34.38	$34.38	$25.67	500
2016-12-29	$34.20	$34.20	$34.20	$34.20	$25.53	0
2016-12-28	$34.20	$34.20	$34.20	$34.20	$25.53	115,270
2016-12-27	$34.20	$34.20	$34.20	$34.20	$25.53	4,225
2016-12-23	$32.91	$32.91	$32.91	$32.91	$24.57	7,563
2016-12-22	$32.91	$32.91	$32.91	$32.91	$24.57	115
2016-12-21	$32.56	$32.56	$32.56	$32.56	$24.31	0
2016-12-20	$32.56	$32.56	$32.56	$32.56	$24.31	2,936
2016-12-19	$32.83	$32.83	$32.83	$32.83	$24.51	273
2016-12-16	$33.85	$34.00	$33.20	$33.20	$24.79	1,970
2016-12-15	$33.70	$33.85	$33.70	$33.85	$25.27	6,596
2016-12-14	$34.65	$34.75	$34.65	$34.75	$25.94	4,411
2016-12-13	$33.36	$33.36	$33.36	$33.36	$24.91	0
2016-12-12	$33.36	$33.36	$33.36	$33.36	$24.91	0
2016-12-09	$33.36	$33.36	$33.36	$33.36	$24.91	2,500
2016-12-08	$35.10	$35.10	$35.10	$35.10	$26.21	36
2016-12-07	$33.89	$35.10	$33.89	$35.10	$26.21	1,227
2016-12-06	$33.80	$33.80	$33.80	$33.80	$25.23	0
2016-12-05	$33.80	$33.80	$33.80	$33.80	$25.23	77
2016-12-02	$33.80	$33.80	$33.80	$33.80	$25.23	0
2016-12-01	$33.80	$33.80	$33.80	$33.80	$25.23	0
2016-11-30	$33.80	$33.80	$33.80	$33.80	$25.23	0
2016-11-29	$33.80	$33.80	$33.80	$33.80	$25.23	0
2016-11-28	$33.80	$33.80	$33.80	$33.80	$25.23	0
2016-11-25	$33.80	$33.80	$33.80	$33.80	$25.23	0
2016-11-23	$33.80	$33.80	$33.80	$33.80	$25.23	0
2016-11-22	$33.80	$33.80	$33.80	$33.80	$25.23	200
2016-11-21	$33.95	$33.95	$33.95	$33.95	$25.35	150
2016-11-18	$33.80	$33.80	$33.75	$33.75	$25.20	1,685
2016-11-17	$32.82	$32.82	$32.82	$32.82	$24.50	0
2016-11-16	$32.82	$32.82	$32.82	$32.82	$24.50	0
2016-11-15	$32.82	$32.82	$32.82	$32.82	$24.50	0
2016-11-14	$32.82	$32.82	$32.82	$32.82	$24.50	0
2016-11-11	$32.82	$32.82	$32.82	$32.82	$24.50	0
2016-11-10	$32.82	$32.82	$32.82	$32.82	$24.50	110
2016-11-09	$33.27	$33.27	$33.27	$33.27	$24.84	200
2016-11-08	$33.76	$34.91	$33.76	$34.91	$26.06	573
2016-11-07	$34.71	$34.71	$34.71	$34.71	$25.91	2,000
2016-11-04	$34.80	$34.80	$33.55	$33.55	$25.05	230
2016-11-03	$33.83	$33.83	$33.83	$33.83	$25.26	250
2016-11-02	$35.38	$35.38	$34.04	$34.04	$25.41	200
2016-11-01	$35.38	$35.38	$35.38	$35.38	$26.41	0
2016-10-31	$35.38	$35.38	$35.38	$35.38	$26.41	0
2016-10-28	$35.38	$35.38	$35.38	$35.38	$26.41	0
2016-10-27	$35.38	$35.38	$35.38	$35.38	$26.41	0
2016-10-26	$35.38	$35.38	$35.38	$35.38	$26.41	85
2016-10-25	$35.38	$35.38	$35.38	$35.38	$26.41	0
2016-10-24	$35.38	$35.38	$35.38	$35.38	$26.41	560
2016-10-21	$35.62	$35.62	$35.62	$35.62	$26.59	807
2016-10-20	$36.12	$36.12	$36.12	$36.12	$26.97	0
2016-10-19	$36.12	$36.12	$36.12	$36.12	$26.97	0
2016-10-18	$36.12	$36.12	$36.12	$36.12	$26.97	0
2016-10-17	$36.12	$36.12	$36.12	$36.12	$26.97	0
2016-10-14	$36.12	$36.12	$36.12	$36.12	$26.97	0
2016-10-13	$36.12	$36.12	$36.12	$36.12	$26.97	0
2016-10-12	$36.12	$36.12	$36.12	$36.12	$26.97	0
2016-10-11	$36.12	$36.12	$36.12	$36.12	$26.97	4,250
2016-10-10	$36.12	$36.12	$36.12	$36.12	$26.97	0
2016-10-07	$36.12	$36.12	$36.12	$36.12	$26.97	0
2016-10-06	$36.12	$36.12	$36.12	$36.12	$26.97	0
2016-10-05	$36.12	$36.12	$36.12	$36.12	$26.97	1,440
2016-10-04	$36.24	$36.80	$36.24	$36.25	$27.06	4,936
2016-10-03	$35.84	$35.84	$35.84	$35.84	$26.76	690
2016-09-30	$35.84	$35.84	$35.84	$35.84	$26.76	0
2016-09-29	$37.70	$37.70	$35.84	$35.84	$26.76	1,744
2016-09-28	$37.44	$37.44	$37.44	$37.44	$27.95	0
2016-09-27	$37.44	$37.44	$37.44	$37.44	$27.95	27
2016-09-26	$37.44	$37.44	$37.44	$37.44	$27.95	2,400
2016-09-23	$36.53	$36.53	$36.53	$36.53	$27.27	0
2016-09-22	$37.00	$37.00	$36.53	$36.53	$27.27	286
2016-09-21	$35.36	$35.36	$35.36	$35.36	$26.40	100
2016-09-20	$35.15	$35.15	$35.15	$35.15	$26.24	0
2016-09-19	$35.15	$35.15	$35.15	$35.15	$26.24	0
2016-09-16	$35.15	$35.15	$35.15	$35.15	$26.24	0
2016-09-15	$35.15	$35.15	$35.15	$35.15	$26.24	0
2016-09-14	$35.15	$35.15	$35.15	$35.15	$26.24	1
2016-09-13	$35.15	$35.15	$35.15	$35.15	$26.24	0
2016-09-12	$35.15	$35.15	$35.15	$35.15	$26.24	8,598
2016-09-09	$35.30	$35.30	$35.30	$35.30	$26.35	300
2016-09-08	$37.00	$37.00	$37.00	$37.00	$27.62	0
2016-09-07	$37.00	$37.00	$37.00	$37.00	$27.62	100
2016-09-06	$36.10	$36.10	$36.10	$36.10	$26.95	0
2016-09-02	$36.10	$36.10	$36.10	$36.10	$26.95	35
2016-09-01	$36.05	$36.10	$36.05	$36.10	$26.95	695
2016-08-31	$35.51	$35.51	$35.51	$35.51	$26.51	0
2016-08-30	$35.51	$35.51	$35.51	$35.51	$26.51	3,464
2016-08-29	$35.51	$35.51	$35.51	$35.51	$26.51	0
2016-08-26	$35.51	$35.51	$35.51	$35.51	$26.51	0
2016-08-25	$35.51	$35.51	$35.51	$35.51	$26.51	5
2016-08-24	$35.51	$35.51	$35.51	$35.51	$26.51	0
2016-08-23	$35.52	$35.52	$35.50	$35.51	$26.51	5,619
2016-08-22	$34.83	$34.83	$34.83	$34.83	$26.00	0
2016-08-19	$34.72	$34.83	$34.72	$34.83	$26.00	850
2016-08-18	$35.62	$35.62	$35.62	$35.62	$26.59	3,073
2016-08-17	$34.95	$34.95	$34.95	$34.95	$26.09	0
2016-08-16	$34.95	$34.95	$34.95	$34.95	$26.09	5
2016-08-15	$34.95	$34.95	$34.95	$34.95	$26.09	5
2016-08-12	$35.60	$35.60	$34.95	$34.95	$26.09	10,100
2016-08-11	$34.92	$34.92	$34.92	$34.92	$26.07	0
2016-08-10	$34.92	$34.92	$34.92	$34.92	$26.07	0
2016-08-09	$34.92	$34.92	$34.92	$34.92	$26.07	3,750
2016-08-08	$36.00	$36.00	$36.00	$36.00	$26.88	0
2016-08-05	$35.29	$36.00	$35.29	$36.00	$26.88	26,176
2016-08-04	$33.20	$33.20	$33.20	$33.20	$24.79	60
2016-08-03	$33.20	$33.20	$33.20	$33.20	$24.79	50
2016-08-02	$33.20	$33.20	$33.20	$33.20	$24.79	0
2016-08-01	$33.20	$33.20	$33.20	$33.20	$24.79	10
2016-07-29	$33.20	$33.20	$33.20	$33.20	$24.79	0
2016-07-28	$33.20	$33.20	$33.20	$33.20	$24.79	0
2016-07-27	$33.20	$33.20	$33.20	$33.20	$24.79	0
2016-07-26	$33.20	$33.20	$33.20	$33.20	$24.79	0
2016-07-25	$33.20	$33.20	$33.20	$33.20	$24.79	61
2016-07-22	$33.20	$33.20	$33.20	$33.20	$24.79	45
2016-07-21	$33.20	$33.20	$33.20	$33.20	$24.79	125
2016-07-20	$33.32	$33.32	$33.32	$33.32	$24.88	90
2016-07-19	$33.32	$33.32	$33.32	$33.32	$24.88	0
2016-07-18	$33.32	$33.32	$33.32	$33.32	$24.88	3,994
2016-07-15	$32.43	$32.43	$32.43	$32.43	$24.21	1
2016-07-14	$32.43	$32.43	$32.43	$32.43	$24.21	0
2016-07-13	$32.43	$32.43	$32.43	$32.43	$24.21	0
2016-07-12	$32.43	$32.43	$32.43	$32.43	$24.21	0
2016-07-11	$32.43	$32.43	$32.43	$32.43	$24.21	0
2016-07-08	$32.43	$32.43	$32.43	$32.43	$24.21	101
2016-07-07	$32.43	$32.43	$32.43	$32.43	$24.21	75
2016-07-06	$32.43	$32.43	$32.43	$32.43	$24.21	6,000
2016-07-05	$32.43	$32.43	$32.43	$32.43	$24.21	0
2016-07-01	$32.43	$32.43	$32.43	$32.43	$24.21	67
2016-06-30	$32.43	$32.43	$32.43	$32.43	$24.21	0
2016-06-29	$32.43	$32.43	$32.43	$32.43	$24.21	640
2016-06-28	$31.85	$31.85	$31.85	$31.85	$23.78	0
2016-06-27	$31.50	$31.85	$31.50	$31.85	$23.78	201
2016-06-24	$35.00	$35.00	$35.00	$35.00	$26.13	30
2016-06-23	$35.00	$35.00	$35.00	$35.00	$26.13	1,705
2016-06-22	$34.32	$34.42	$34.32	$34.42	$25.69	200
2016-06-21	$34.24	$34.24	$34.24	$34.24	$25.56	1,638
2016-06-20	$33.63	$33.63	$33.63	$33.63	$25.11	971
2016-06-17	$32.95	$33.08	$32.95	$33.08	$24.70	1,140
2016-06-16	$33.00	$33.00	$33.00	$33.00	$24.64	375
2016-06-15	$33.50	$33.50	$33.50	$33.50	$25.01	1,000
2016-06-14	$33.20	$33.20	$33.20	$33.20	$24.79	116
2016-06-13	$33.20	$33.20	$33.20	$33.20	$24.79	0
2016-06-10	$33.20	$33.20	$33.20	$33.20	$24.79	145
2016-06-09	$34.25	$34.25	$34.25	$34.25	$25.57	0
2016-06-08	$34.25	$34.25	$34.25	$34.25	$25.57	0
2016-06-07	$34.25	$34.25	$34.25	$34.25	$25.57	0
2016-06-06	$34.25	$34.25	$34.25	$34.25	$25.57	0
2016-06-03	$34.25	$34.25	$34.25	$34.25	$25.57	1,036
2016-06-02	$34.25	$34.25	$34.25	$34.25	$25.57	100
2016-06-01	$32.97	$32.97	$32.97	$32.97	$24.61	304
2016-05-31	$32.97	$32.97	$32.97	$32.97	$24.61	0
2016-05-27	$32.97	$32.97	$32.97	$32.97	$24.61	0
2016-05-26	$33.60	$33.60	$32.23	$32.97	$24.61	3,180
2016-05-25	$32.04	$32.04	$32.04	$32.04	$23.92	22,500
2016-05-24	$32.42	$32.42	$32.42	$32.42	$24.20	185
2016-05-23	$31.90	$31.90	$31.43	$31.43	$23.47	1,360
2016-05-20	$32.10	$32.10	$32.10	$32.10	$23.97	0
2016-05-19	$32.10	$32.10	$32.10	$32.10	$23.97	448
2016-05-18	$32.20	$32.20	$32.20	$32.20	$24.04	482
2016-05-17	$31.08	$31.08	$31.08	$31.08	$23.20	0
2016-05-16	$32.10	$32.10	$31.08	$31.08	$23.20	1,178
2016-05-13	$31.86	$31.86	$31.86	$31.86	$23.79	0
2016-05-12	$31.86	$31.86	$31.86	$31.86	$23.79	2,900
2016-05-11	$32.55	$32.55	$32.55	$32.55	$24.30	1,180
2016-05-10	$32.10	$32.10	$32.10	$32.10	$23.97	0
2016-05-09	$32.10	$32.10	$32.10	$32.10	$23.97	0
2016-05-06	$32.10	$32.10	$32.10	$32.10	$23.97	0
2016-05-05	$32.10	$32.10	$32.10	$32.10	$23.97	0
2016-05-04	$31.56	$32.10	$31.56	$32.10	$23.97	3,254
2016-05-03	$31.41	$31.41	$31.41	$31.41	$23.45	250
2016-05-02	$31.41	$31.41	$31.41	$31.41	$23.45	140
2016-04-29	$31.41	$31.41	$31.41	$31.41	$23.45	175
2016-04-28	$31.69	$31.69	$31.69	$31.69	$23.66	2,987
2016-04-27	$32.90	$32.90	$32.90	$32.90	$24.56	3,921
2016-04-26	$33.40	$33.40	$33.40	$33.40	$24.94	0
2016-04-25	$33.40	$33.40	$33.40	$33.40	$24.94	460
2016-04-22	$32.07	$32.07	$32.07	$32.07	$23.94	0
2016-04-21	$32.07	$32.07	$32.07	$32.07	$23.94	0
2016-04-20	$32.07	$32.07	$32.07	$32.07	$23.94	0
2016-04-19	$32.07	$32.07	$32.07	$32.07	$23.94	31
2016-04-18	$32.07	$32.07	$32.07	$32.07	$23.94	10,425
2016-04-15	$31.80	$31.80	$31.35	$31.35	$23.41	2,536
2016-04-14	$31.82	$31.82	$31.82	$31.82	$23.76	200
2016-04-13	$31.85	$31.85	$31.85	$31.85	$23.78	6,358
2016-04-12	$33.15	$33.15	$33.15	$33.15	$24.75	3,050
2016-04-11	$33.15	$33.15	$33.15	$33.15	$24.75	200
2016-04-08	$32.61	$32.61	$32.61	$32.61	$24.34	7,228
2016-04-07	$32.56	$32.56	$32.56	$32.56	$24.31	0
2016-04-06	$32.56	$32.56	$32.56	$32.56	$24.31	0
2016-04-05	$32.56	$32.56	$32.56	$32.56	$24.31	100
2016-04-04	$32.68	$32.68	$32.68	$32.68	$24.40	200
2016-04-01	$33.48	$33.48	$33.48	$33.48	$25.00	0
2016-03-31	$33.48	$33.48	$33.48	$33.48	$25.00	0
2016-03-30	$33.48	$33.48	$33.48	$33.48	$25.00	0
2016-03-29	$33.48	$33.48	$33.48	$33.48	$25.00	0
2016-03-28	$33.48	$33.48	$33.48	$33.48	$25.00	0
2016-03-24	$33.48	$33.48	$33.48	$33.48	$25.00	300
2016-03-23	$33.48	$33.48	$33.48	$33.48	$25.00	89
2016-03-22	$33.48	$33.48	$33.48	$33.48	$25.00	0
2016-03-21	$33.48	$33.48	$33.48	$33.48	$25.00	750
2016-03-18	$33.48	$33.48	$33.48	$33.48	$25.00	1,500
2016-03-17	$33.52	$33.52	$33.52	$33.52	$25.03	1,500
2016-03-16	$33.93	$33.93	$33.93	$33.93	$25.33	1,164
2016-03-15	$33.25	$33.25	$33.25	$33.25	$24.82	0
2016-03-14	$33.25	$33.25	$33.25	$33.25	$24.82	450
2016-03-11	$33.25	$33.25	$33.25	$33.25	$24.82	0
2016-03-10	$34.45	$34.45	$33.25	$33.25	$24.82	5,070
2016-03-09	$33.10	$33.10	$33.10	$33.10	$24.71	1,032
2016-03-08	$33.10	$33.10	$33.10	$33.10	$24.71	40
2016-03-07	$33.10	$33.10	$33.10	$33.10	$24.71	200
2016-03-04	$33.05	$33.05	$33.05	$33.05	$24.67	630
2016-03-03	$31.35	$31.35	$31.35	$31.35	$23.41	0
2016-03-02	$31.35	$31.35	$31.35	$31.35	$23.41	0
2016-03-01	$31.35	$31.35	$31.35	$31.35	$23.41	0
2016-02-29	$31.35	$31.35	$31.35	$31.35	$23.41	0
2016-02-26	$31.35	$31.35	$31.35	$31.35	$23.41	0
2016-02-25	$31.35	$31.35	$31.35	$31.35	$23.41	200
2016-02-24	$30.82	$30.82	$30.82	$30.82	$23.01	82
2016-02-23	$30.82	$30.82	$30.82	$30.82	$23.01	0
2016-02-22	$30.82	$30.82	$30.82	$30.82	$23.01	517
2016-02-19	$30.70	$30.70	$30.70	$30.70	$22.92	0
2016-02-18	$30.70	$30.70	$30.70	$30.70	$22.92	0
2016-02-17	$30.70	$30.70	$30.70	$30.70	$22.92	0
2016-02-16	$30.25	$30.70	$30.25	$30.70	$22.92	284
2016-02-12	$31.35	$31.35	$31.35	$31.35	$23.41	0
2016-02-11	$31.35	$31.35	$31.35	$31.35	$23.41	0
2016-02-10	$31.35	$31.35	$31.35	$31.35	$23.41	0
2016-02-09	$31.35	$31.35	$31.35	$31.35	$23.41	0
2016-02-08	$31.35	$31.35	$31.35	$31.35	$23.41	0
2016-02-05	$31.35	$31.35	$31.35	$31.35	$23.41	20
2016-02-04	$31.35	$31.35	$31.35	$31.35	$23.41	0
2016-02-03	$31.35	$31.35	$31.35	$31.35	$23.41	229
2016-02-02	$32.84	$32.84	$32.84	$32.84	$24.52	0
2016-02-01	$32.84	$32.84	$32.84	$32.84	$24.52	5,700
2016-01-29	$31.77	$31.77	$31.77	$31.77	$23.72	9,500
2016-01-28	$31.00	$31.00	$31.00	$31.00	$23.14	0
2016-01-27	$31.00	$31.00	$31.00	$31.00	$23.14	0
2016-01-26	$31.00	$31.00	$31.00	$31.00	$23.14	480
2016-01-25	$31.00	$31.00	$31.00	$31.00	$23.14	0
2016-01-22	$31.00	$31.00	$31.00	$31.00	$23.14	0
2016-01-21	$31.00	$31.00	$31.00	$31.00	$23.14	0
2016-01-20	$31.00	$31.00	$31.00	$31.00	$23.14	295
2016-01-19	$31.75	$31.75	$31.75	$31.75	$23.70	0
2016-01-15	$31.75	$31.75	$31.75	$31.75	$23.70	0
2016-01-14	$31.75	$31.75	$31.75	$31.75	$23.70	130
2016-01-13	$31.74	$31.74	$31.74	$31.74	$23.70	0
2016-01-12	$31.74	$31.74	$31.74	$31.74	$23.70	0
2016-01-11	$31.74	$31.74	$31.74	$31.74	$23.70	1,515
2016-01-08	$31.70	$31.70	$31.70	$31.70	$23.67	190
2016-01-07	$31.75	$31.75	$31.75	$31.75	$23.70	100
2016-01-06	$31.72	$31.72	$31.72	$31.72	$23.68	500
2016-01-05	$33.50	$33.50	$33.50	$33.50	$25.01	0
2016-01-04	$33.50	$33.50	$33.50	$33.50	$25.01	310
2015-12-31	$34.15	$34.15	$34.15	$34.15	$25.50	6,720
2015-12-30	$34.15	$34.15	$34.15	$34.15	$25.50	3
2015-12-29	$34.15	$34.15	$34.15	$34.15	$25.50	0
2015-12-28	$34.15	$34.15	$34.15	$34.15	$25.50	300
2015-12-24	$35.30	$35.30	$35.30	$35.30	$26.35	454
2015-12-23	$34.20	$34.20	$34.20	$34.20	$25.53	0
2015-12-22	$34.20	$34.20	$34.20	$34.20	$25.53	0
2015-12-21	$34.20	$34.20	$34.20	$34.20	$25.53	393
2015-12-18	$34.30	$34.30	$34.20	$34.20	$25.53	393
2015-12-17	$36.25	$36.25	$36.25	$36.25	$27.06	2,204
2015-12-16	$35.85	$36.25	$35.85	$36.25	$27.06	2,204
2015-12-15	$35.00	$35.00	$35.00	$35.00	$26.13	0
2015-12-14	$35.00	$35.00	$35.00	$35.00	$26.13	100
2015-12-11	$35.24	$35.24	$35.24	$35.24	$26.31	1,858
2015-12-10	$35.10	$35.10	$35.10	$35.10	$26.21	100
2015-12-09	$36.30	$36.30	$36.30	$36.30	$27.10	0
2015-12-08	$36.30	$36.30	$36.30	$36.30	$27.10	1,531
2015-12-07	$35.85	$35.85	$35.85	$35.85	$26.76	0
2015-12-04	$35.85	$35.85	$35.85	$35.85	$26.76	0
2015-12-03	$35.85	$35.85	$35.85	$35.85	$26.76	0
2015-12-02	$35.85	$35.85	$35.85	$35.85	$26.76	0
2015-12-01	$35.85	$35.85	$35.85	$35.85	$26.76	0
2015-11-30	$35.85	$35.85	$35.85	$35.85	$26.76	100
2015-11-27	$33.55	$33.55	$33.55	$33.55	$25.05	0
2015-11-25	$33.55	$33.55	$33.55	$33.55	$25.05	530
2015-11-24	$33.25	$33.55	$33.25	$33.55	$25.05	530
2015-11-23	$35.75	$35.75	$35.75	$35.75	$26.69	0
2015-11-20	$35.75	$35.75	$35.75	$35.75	$26.69	0
2015-11-19	$35.75	$35.75	$35.75	$35.75	$26.69	1,950
2015-11-18	$34.90	$34.90	$34.90	$34.90	$26.06	315
2015-11-10	$34.77	$34.77	$34.77	$34.77	$25.96	300
2015-11-09	$35.50	$35.50	$35.50	$35.50	$26.50	136
2015-11-06	$35.80	$35.80	$35.80	$35.80	$26.73	190
2015-11-05	$37.05	$37.05	$37.05	$37.05	$27.66	0
2015-11-04	$37.05	$37.05	$37.05	$37.05	$27.66	126
2015-11-03	$37.41	$37.58	$37.41	$37.58	$28.06	500
2015-11-02	$37.63	$37.87	$37.63	$37.87	$28.27	2,000
2015-10-30	$36.85	$36.85	$36.85	$36.85	$27.51	0
2015-10-29	$36.85	$36.85	$36.85	$36.85	$27.51	150
2015-10-28	$36.05	$36.05	$36.05	$36.05	$26.91	0
2015-10-27	$36.05	$36.05	$36.05	$36.05	$26.91	0
2015-10-26	$36.05	$36.05	$36.05	$36.05	$26.91	0
2015-10-23	$36.05	$36.05	$36.05	$36.05	$26.91	0
2015-10-22	$36.05	$36.05	$36.05	$36.05	$26.91	101
2015-10-21	$35.15	$35.15	$35.15	$35.15	$26.25	0
2015-10-20	$35.15	$35.15	$35.15	$35.15	$26.25	0
2015-10-19	$35.15	$35.15	$35.15	$35.15	$26.25	0
2015-10-16	$35.15	$35.15	$35.15	$35.15	$26.25	0
2015-10-15	$35.15	$35.15	$35.15	$35.15	$26.25	2,270
2015-10-14	$34.35	$34.35	$34.35	$34.35	$25.65	0
2015-10-13	$34.35	$34.35	$34.35	$34.35	$25.65	0
2015-10-12	$34.35	$34.35	$34.35	$34.35	$25.65	0
2015-10-09	$34.35	$34.35	$34.35	$34.35	$25.65	0
2015-10-08	$34.35	$34.35	$34.35	$34.35	$25.65	0
2015-10-07	$34.35	$34.35	$34.35	$34.35	$25.65	0
2015-10-06	$34.35	$34.35	$34.35	$34.35	$25.65	0
2015-10-05	$34.35	$34.35	$34.35	$34.35	$25.65	888
2015-10-02	$32.84	$32.84	$32.84	$32.84	$24.52	0
2015-10-01	$32.84	$32.84	$32.84	$32.84	$24.52	250
2015-09-30	$32.02	$32.02	$32.02	$32.02	$23.91	0
2015-09-29	$32.02	$32.02	$32.02	$32.02	$23.91	0
2015-09-28	$32.02	$32.02	$32.02	$32.02	$23.91	591
2015-09-25	$33.10	$33.10	$33.10	$33.10	$24.71	0
2015-09-24	$33.10	$33.10	$33.10	$33.10	$24.71	0
2015-09-23	$33.10	$33.10	$33.10	$33.10	$24.71	0
2015-09-22	$33.10	$33.10	$33.10	$33.10	$24.71	1,500
2015-09-21	$34.12	$34.12	$34.12	$34.12	$25.47	145
2015-09-18	$34.25	$34.50	$34.12	$34.37	$25.66	1,340
2015-09-17	$31.70	$31.70	$31.70	$31.70	$23.67	0
2015-09-16	$31.70	$31.70	$31.70	$31.70	$23.67	0
2015-09-15	$31.70	$31.70	$31.70	$31.70	$23.67	0
2015-09-14	$31.70	$31.70	$31.70	$31.70	$23.67	0
2015-09-11	$31.70	$31.70	$31.70	$31.70	$23.67	0
2015-09-10	$31.70	$31.70	$31.70	$31.70	$23.67	2,000
2015-09-09	$33.25	$33.25	$33.25	$33.25	$24.82	0
2015-09-08	$33.25	$33.25	$33.25	$33.25	$24.82	0
2015-09-04	$33.25	$33.25	$33.25	$33.25	$24.82	0
2015-09-03	$33.25	$33.25	$33.25	$33.25	$24.82	456
2015-09-02	$33.55	$33.55	$33.55	$33.55	$25.05	0
2015-09-01	$33.55	$33.55	$33.55	$33.55	$25.05	0
2015-08-31	$33.55	$33.55	$33.55	$33.55	$25.05	100
2015-08-28	$33.80	$33.80	$33.80	$33.80	$25.23	2,000
2015-08-27	$33.40	$33.40	$32.65	$32.65	$24.38	0
2015-08-26	$33.40	$33.40	$32.65	$32.65	$24.38	0
2015-08-25	$33.40	$33.40	$32.65	$32.65	$24.38	16,350
2015-08-24	$32.25	$32.25	$31.33	$31.33	$23.39	752
2015-08-21	$33.30	$33.55	$32.80	$32.80	$24.49	3,523
2015-08-20	$33.97	$33.97	$33.97	$33.97	$25.36	1,000
2015-08-19	$33.45	$33.45	$33.45	$33.45	$24.97	0
2015-08-18	$33.45	$33.45	$33.45	$33.45	$24.97	0
2015-08-17	$33.45	$33.45	$33.45	$33.45	$24.97	0
2015-08-14	$33.45	$33.45	$33.45	$33.45	$24.97	201
2015-08-13	$34.31	$34.31	$34.31	$34.31	$25.62	0
2015-08-12	$34.31	$34.31	$34.31	$34.31	$25.62	250
2015-08-11	$35.09	$35.50	$35.09	$35.50	$26.50	5,380
2015-08-10	$35.55	$35.55	$35.55	$35.55	$26.54	315
2015-08-07	$35.09	$35.09	$35.09	$35.09	$26.20	1,500
2015-08-06	$35.39	$35.39	$35.33	$35.33	$26.38	842
2015-08-05	$33.30	$33.30	$33.30	$33.30	$24.86	0
2015-08-04	$33.30	$33.30	$33.30	$33.30	$24.86	0
2015-08-03	$33.30	$33.30	$33.30	$33.30	$24.86	0
2015-07-31	$33.30	$33.30	$33.30	$33.30	$24.86	0
2015-07-30	$33.30	$33.30	$33.30	$33.30	$24.86	0
2015-07-29	$33.30	$33.30	$33.30	$33.30	$24.86	0
2015-07-28	$33.30	$33.30	$33.30	$33.30	$24.86	0
2015-07-27	$33.30	$33.30	$33.30	$33.30	$24.86	0
2015-07-24	$33.30	$33.30	$33.30	$33.30	$24.86	0
2015-07-23	$33.30	$33.30	$33.30	$33.30	$24.86	0
2015-07-22	$33.30	$33.30	$33.30	$33.30	$24.86	540
2015-07-21	$33.30	$33.35	$33.30	$33.30	$24.86	0
2015-07-20	$33.30	$33.35	$33.30	$33.30	$24.86	960
2015-07-17	$34.30	$34.35	$34.30	$34.35	$25.65	200
2015-07-16	$33.85	$34.45	$33.85	$34.45	$25.72	4,768
2015-07-15	$33.27	$33.65	$33.27	$33.65	$25.12	0
2015-07-14	$33.27	$33.65	$33.27	$33.65	$25.12	0
2015-07-13	$33.27	$33.65	$33.27	$33.65	$25.12	851
2015-07-10	$32.40	$32.40	$32.40	$32.40	$24.19	500
2015-07-09	$31.54	$31.54	$31.54	$31.54	$23.55	100
2015-07-08	$30.48	$30.48	$30.48	$30.48	$22.75	300
2015-07-07	$30.30	$30.75	$30.30	$30.75	$22.96	3,100
2015-07-06	$31.85	$31.85	$31.85	$31.85	$23.78	0
2015-07-02	$31.85	$31.85	$31.85	$31.85	$23.78	0
2015-07-01	$31.85	$31.85	$31.85	$31.85	$23.78	388

INDUSTRIA DE DISENO (IDEXF) News Headlines

Recent INDUSTRIA DE DISENO (IDEXF) News

Similar Companies to INDUSTRIA DE DISENO (IDEXF) 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	--	--	--

INDUSTRIA DE DISENO (IDEXF) Exchange: PINK