Monarch Cement Company (MCEM) Stock

Data as of March 30, 2023

$110.00 ($0.00) 0.00%

Monarch Cement Company - Daily Information

Click for more stock information on Monarch Cement Company.

Daily Information	Data
Date	March 30, 2023
Open	$110.00
Previous Close	$110.00
High	$110.00
Low	$110.00
Adjusted Open	$110.00
Previous Adjusted Close	$110.00
Adjusted High	$110.00
Adjusted Low	$110.00

About Monarch Cement Company (MCEM)

Monarch Cement C

Invest in Monarch Cement Company (MCEM)

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

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Monarch Cement Company (MCEM)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-28	$110.00	$110.00	$110.00	$110.00	$110.00	0
2023-03-27	$111.20	$111.20	$110.00	$110.00	$110.00	325
2023-03-24	$111.20	$111.20	$111.20	$111.20	$111.20	0
2023-03-23	$111.20	$111.20	$111.20	$111.20	$111.20	0
2023-03-22	$111.20	$111.20	$111.20	$111.20	$111.20	0
2023-03-21	$115.00	$115.00	$111.20	$111.20	$111.20	336
2023-03-20	$110.00	$118.00	$110.00	$111.00	$111.00	1,117
2023-03-17	$110.00	$110.00	$110.00	$110.00	$110.00	350
2023-03-16	$107.65	$107.65	$107.65	$107.65	$107.65	284
2023-03-15	$108.01	$109.00	$108.01	$109.00	$109.00	512
2023-03-14	$108.00	$108.00	$108.00	$108.00	$108.00	343
2023-03-13	$108.80	$108.80	$108.80	$108.80	$108.80	464
2023-03-10	$110.00	$110.00	$110.00	$110.00	$110.00	100
2023-03-09	$109.50	$110.00	$109.50	$110.00	$110.00	380
2023-03-08	$110.00	$110.00	$110.00	$110.00	$110.00	10
2023-03-07	$110.00	$110.00	$110.00	$110.00	$110.00	10
2023-03-06	$110.00	$110.00	$110.00	$110.00	$110.00	200
2023-03-03	$110.00	$110.00	$110.00	$110.00	$110.00	418
2023-03-02	$110.00	$110.00	$110.00	$110.00	$110.00	240
2023-03-01	$107.50	$108.75	$107.50	$107.50	$107.50	720
2023-02-28	$109.00	$109.00	$109.00	$109.00	$109.00	7
2023-02-27	$109.00	$109.00	$109.00	$109.00	$109.00	103
2023-02-24	$107.85	$107.85	$107.85	$107.85	$107.85	302
2023-02-23	$107.87	$107.87	$107.85	$107.85	$107.85	202
2023-02-22	$108.01	$108.01	$108.00	$108.00	$108.00	574
2023-02-21	$110.00	$110.00	$110.00	$110.00	$110.00	17
2023-02-17	$110.00	$110.00	$110.00	$110.00	$110.00	0
2023-02-16	$109.50	$110.00	$109.50	$110.00	$110.00	489
2023-02-15	$107.00	$107.00	$107.00	$107.00	$107.00	79
2023-02-14	$107.00	$107.00	$107.00	$107.00	$107.00	0
2023-02-13	$107.00	$107.00	$107.00	$107.00	$106.39	37
2023-02-10	$107.00	$107.00	$107.00	$107.00	$107.00	0
2023-02-09	$110.00	$110.00	$107.00	$107.00	$107.00	1,809
2023-02-08	$109.00	$109.00	$109.00	$109.00	$109.00	32
2023-02-07	$106.50	$109.00	$106.00	$109.00	$109.00	1,347
2023-02-06	$109.00	$109.00	$109.00	$109.00	$109.00	2
2023-02-03	$109.00	$109.00	$109.00	$109.00	$109.00	19
2023-02-02	$109.00	$109.00	$109.00	$109.00	$109.00	87
2023-02-01	$106.25	$109.00	$106.00	$109.00	$109.00	595
2023-01-31	$107.50	$107.50	$107.50	$107.50	$107.50	54
2023-01-30	$107.50	$107.50	$107.50	$107.50	$107.50	50
2023-01-27	$107.50	$107.50	$107.50	$107.50	$107.50	0
2023-01-26	$107.50	$107.50	$107.50	$107.50	$107.50	104
2023-01-25	$108.10	$109.52	$108.10	$109.52	$109.52	587
2023-01-24	$107.00	$109.00	$107.00	$109.00	$109.00	350
2023-01-23	$108.00	$108.00	$108.00	$108.00	$108.00	0
2023-01-20	$108.00	$108.00	$108.00	$108.00	$108.00	0
2023-01-19	$108.00	$108.00	$108.00	$108.00	$108.00	25
2023-01-18	$107.00	$108.00	$107.00	$108.00	$108.00	601
2023-01-17	$106.27	$106.27	$104.00	$104.00	$104.00	750
2023-01-13	$106.00	$106.00	$106.00	$106.00	$106.00	180
2023-01-12	$106.00	$106.00	$106.00	$106.00	$106.00	10
2023-01-11	$106.00	$106.00	$106.00	$106.00	$106.00	460
2023-01-10	$105.00	$106.00	$105.00	$105.00	$105.00	433
2023-01-09	$106.00	$106.00	$105.00	$105.00	$105.00	284
2023-01-06	$105.01	$105.01	$105.01	$105.01	$105.01	211
2023-01-05	$110.01	$110.01	$110.01	$110.01	$110.01	334
2023-01-04	$112.00	$112.00	$112.00	$112.00	$112.00	7
2023-01-03	$112.00	$112.00	$112.00	$112.00	$112.00	100
2022-12-30	$108.00	$108.00	$108.00	$108.00	$108.00	100
2022-12-29	$105.00	$105.00	$105.00	$105.00	$105.00	337
2022-12-28	$107.00	$107.00	$107.00	$107.00	$107.00	424
2022-12-27	$105.00	$106.00	$105.00	$106.00	$106.00	301
2022-12-23	$106.50	$106.50	$106.50	$106.50	$106.50	10
2022-12-22	$106.50	$106.50	$106.50	$106.50	$106.50	1
2022-12-21	$106.50	$106.50	$106.50	$106.50	$106.50	85
2022-12-20	$106.00	$106.50	$106.00	$106.50	$106.50	879
2022-12-19	$106.50	$106.50	$106.50	$106.50	$106.50	155
2022-12-16	$103.50	$106.00	$103.50	$106.00	$106.00	1,455
2022-12-15	$106.00	$106.00	$106.00	$106.00	$106.00	105
2022-12-14	$106.00	$106.00	$106.00	$106.00	$106.00	1,795
2022-12-13	$103.10	$103.10	$103.00	$103.00	$103.00	539
2022-12-12	$102.50	$102.50	$102.50	$102.50	$102.50	297
2022-12-09	$106.00	$106.00	$106.00	$106.00	$106.00	0
2022-12-08	$106.00	$106.00	$106.00	$106.00	$106.00	200
2022-12-07	$102.00	$102.00	$102.00	$102.00	$102.00	0
2022-12-06	$102.00	$102.00	$102.00	$102.00	$102.00	15
2022-12-05	$102.00	$102.00	$102.00	$102.00	$102.00	250
2022-12-02	$106.00	$106.00	$106.00	$106.00	$106.00	295
2022-12-01	$105.00	$105.00	$105.00	$105.00	$105.00	110
2022-11-30	$102.00	$102.00	$102.00	$102.00	$102.00	150
2022-11-29	$102.00	$102.00	$102.00	$102.00	$102.00	135
2022-11-28	$104.50	$104.50	$104.50	$104.50	$104.50	222
2022-11-25	$104.50	$104.50	$101.50	$101.50	$101.50	247
2022-11-23	$104.75	$105.00	$104.75	$105.00	$105.00	938
2022-11-22	$100.51	$104.82	$100.51	$104.80	$104.80	410
2022-11-21	$104.90	$104.90	$104.90	$104.90	$104.90	35
2022-11-18	$104.90	$104.90	$104.90	$104.90	$104.90	640
2022-11-17	$105.00	$105.00	$105.00	$105.00	$105.00	33
2022-11-16	$105.00	$105.00	$105.00	$105.00	$105.00	0
2022-11-15	$105.00	$105.00	$105.00	$105.00	$105.00	0
2022-11-14	$105.00	$105.00	$105.00	$105.00	$105.00	33
2022-11-11	$105.00	$105.00	$105.00	$105.00	$105.00	103
2022-11-10	$100.50	$104.00	$100.50	$104.00	$104.00	1,165
2022-11-09	$99.60	$99.60	$99.60	$99.60	$99.60	127
2022-11-08	$99.50	$99.50	$99.50	$99.50	$99.50	240
2022-11-07	$99.50	$99.50	$99.50	$99.50	$99.50	95
2022-11-04	$99.50	$99.50	$99.50	$99.50	$99.50	120
2022-11-03	$100.00	$100.00	$100.00	$100.00	$100.00	10
2022-11-02	$100.00	$100.00	$100.00	$100.00	$100.00	0
2022-11-01	$100.00	$100.00	$100.00	$100.00	$100.00	303
2022-10-31	$101.25	$101.25	$101.25	$101.25	$101.25	103
2022-10-28	$101.50	$101.50	$101.50	$101.50	$101.50	100
2022-10-27	$101.00	$101.00	$101.00	$101.00	$101.00	350
2022-10-26	$100.00	$100.00	$99.99	$99.99	$99.99	506
2022-10-25	$100.50	$100.50	$100.00	$100.00	$100.00	210
2022-10-24	$103.00	$103.00	$103.00	$103.00	$103.00	230
2022-10-21	$103.00	$103.00	$103.00	$103.00	$103.00	208
2022-10-20	$102.75	$103.00	$102.75	$103.00	$103.00	408
2022-10-19	$107.50	$107.50	$107.50	$107.50	$107.50	0
2022-10-18	$107.50	$107.50	$107.50	$107.50	$107.50	0
2022-10-17	$101.00	$107.50	$101.00	$107.50	$107.50	556
2022-10-14	$100.00	$101.00	$100.00	$100.00	$100.00	509
2022-10-13	$100.54	$100.54	$100.54	$100.54	$100.54	214
2022-10-12	$100.00	$100.00	$100.00	$100.00	$100.00	6
2022-10-11	$100.00	$100.00	$100.00	$100.00	$100.00	173
2022-10-10	$100.05	$100.05	$100.00	$100.00	$100.00	929
2022-10-07	$100.00	$100.00	$100.00	$100.00	$100.00	0
2022-10-06	$100.00	$100.00	$100.00	$100.00	$100.00	1
2022-10-05	$100.00	$100.00	$100.00	$100.00	$100.00	142
2022-10-04	$100.50	$101.00	$98.00	$101.00	$101.00	2,556
2022-10-03	$100.50	$101.00	$100.00	$100.00	$100.00	4,900
2022-09-30	$104.50	$104.50	$104.50	$104.50	$104.50	0
2022-09-29	$104.50	$104.50	$104.50	$104.50	$104.50	16
2022-09-28	$104.50	$104.50	$104.50	$104.50	$104.50	0
2022-09-27	$104.50	$104.50	$104.50	$104.50	$104.50	0
2022-09-26	$100.00	$104.50	$100.00	$104.50	$104.50	300
2022-09-23	$100.05	$100.05	$100.00	$100.01	$100.01	677
2022-09-22	$101.00	$101.00	$101.00	$101.00	$101.00	132
2022-09-21	$101.00	$101.00	$101.00	$101.00	$101.00	7
2022-09-20	$101.01	$101.01	$100.51	$101.00	$101.00	1,157
2022-09-19	$100.52	$101.00	$100.51	$101.00	$101.00	1,300
2022-09-16	$101.00	$101.00	$101.00	$101.00	$101.00	100
2022-09-15	$100.50	$100.50	$100.50	$100.50	$100.50	26
2022-09-14	$101.80	$101.80	$97.01	$100.50	$100.50	1,181
2022-09-13	$101.27	$102.00	$101.27	$102.00	$102.00	288
2022-09-12	$102.99	$103.00	$102.00	$102.00	$102.00	1,192
2022-09-09	$103.00	$103.00	$102.00	$102.00	$102.00	3,515
2022-09-08	$102.50	$102.50	$102.50	$102.50	$102.50	577
2022-09-07	$104.50	$104.50	$102.50	$102.50	$102.50	208
2022-09-06	$102.25	$102.25	$102.25	$102.25	$102.25	1,600
2022-09-02	$102.25	$102.25	$102.25	$102.25	$102.25	0
2022-09-01	$102.50	$102.50	$102.25	$102.25	$102.25	1,600
2022-08-31	$106.00	$106.00	$106.00	$106.00	$106.00	34
2022-08-30	$101.28	$106.00	$101.28	$106.00	$106.00	250
2022-08-29	$106.39	$106.39	$106.39	$106.39	$106.39	12
2022-08-26	$107.00	$107.00	$107.00	$107.00	$107.00	9
2022-08-25	$107.00	$107.00	$107.00	$107.00	$104.08	37
2022-08-24	$107.00	$107.00	$107.00	$107.00	$104.08	160
2022-08-23	$103.50	$107.00	$103.50	$107.00	$104.08	465
2022-08-22	$105.50	$105.50	$105.50	$105.50	$102.62	0
2022-08-19	$105.50	$105.50	$105.50	$105.50	$102.62	75
2022-08-18	$105.50	$105.50	$105.50	$105.50	$102.62	14
2022-08-17	$105.50	$105.50	$105.50	$105.50	$102.62	60
2022-08-16	$105.50	$105.50	$105.50	$105.50	$102.62	205
2022-08-15	$107.00	$107.00	$107.00	$107.00	$104.08	100
2022-08-12	$102.01	$102.01	$102.01	$102.01	$99.23	1
2022-08-11	$107.00	$109.00	$102.01	$102.01	$99.23	1,300
2022-08-10	$105.00	$105.00	$105.00	$105.00	$102.14	235
2022-08-09	$102.00	$102.00	$102.00	$102.00	$99.22	192
2022-08-08	$101.50	$101.50	$101.50	$101.50	$98.73	131
2022-08-05	$105.00	$105.00	$105.00	$105.00	$102.14	0
2022-08-04	$105.00	$105.00	$105.00	$105.00	$102.14	5
2022-08-03	$105.00	$105.00	$105.00	$105.00	$102.14	37
2022-08-02	$105.00	$105.00	$105.00	$105.00	$102.14	0
2022-08-01	$105.00	$105.00	$105.00	$105.00	$102.14	18
2022-07-29	$105.00	$105.00	$105.00	$105.00	$102.14	100
2022-07-28	$105.00	$105.00	$105.00	$105.00	$102.14	85
2022-07-27	$105.00	$105.00	$105.00	$105.00	$102.14	17
2022-07-26	$105.00	$105.00	$105.00	$105.00	$102.14	50
2022-07-25	$105.00	$105.00	$105.00	$105.00	$102.14	199
2022-07-22	$105.00	$105.00	$105.00	$105.00	$102.14	100
2022-07-21	$105.00	$105.00	$102.00	$102.50	$99.70	872
2022-07-20	$105.00	$105.00	$105.00	$105.00	$102.14	245
2022-07-19	$105.00	$105.00	$102.00	$103.50	$100.68	686
2022-07-18	$104.25	$104.25	$104.25	$104.25	$101.41	249
2022-07-15	$100.02	$100.02	$100.02	$100.02	$97.29	0
2022-07-14	$103.00	$103.00	$100.02	$100.02	$97.29	323
2022-07-13	$105.00	$105.00	$105.00	$105.00	$102.14	50
2022-07-12	$105.00	$105.00	$105.00	$105.00	$102.14	2
2022-07-11	$105.00	$105.00	$105.00	$105.00	$102.14	25
2022-07-08	$105.00	$105.00	$105.00	$105.00	$102.14	500
2022-07-07	$102.00	$102.00	$102.00	$102.00	$99.22	51
2022-07-06	$102.00	$102.00	$102.00	$102.00	$99.22	16
2022-07-05	$102.00	$102.00	$102.00	$102.00	$99.22	25
2022-07-01	$102.00	$102.00	$102.00	$102.00	$99.22	296
2022-06-30	$102.00	$102.00	$102.00	$102.00	$99.22	100
2022-06-29	$105.00	$105.00	$105.00	$105.00	$102.14	37
2022-06-28	$105.00	$105.00	$105.00	$105.00	$102.14	23
2022-06-27	$105.00	$105.00	$105.00	$105.00	$102.14	9
2022-06-24	$105.00	$105.00	$105.00	$105.00	$102.14	0
2022-06-23	$105.00	$105.00	$105.00	$105.00	$102.14	250
2022-06-22	$105.00	$105.00	$105.00	$105.00	$102.14	124
2022-06-21	$101.00	$101.00	$101.00	$101.00	$98.25	0
2022-06-17	$101.00	$104.00	$101.00	$101.00	$98.25	546
2022-06-16	$104.00	$104.00	$104.00	$104.00	$101.16	323
2022-06-15	$104.00	$104.00	$104.00	$104.00	$101.16	0
2022-06-14	$104.00	$104.00	$104.00	$104.00	$101.16	156
2022-06-13	$105.00	$106.25	$104.00	$104.00	$101.16	1,071
2022-06-10	$106.25	$108.00	$106.25	$108.00	$105.05	600
2022-06-09	$106.50	$106.50	$106.50	$106.50	$103.60	250
2022-06-08	$108.00	$108.00	$108.00	$108.00	$105.05	15
2022-06-07	$108.00	$108.00	$108.00	$108.00	$105.05	1,110
2022-06-06	$106.05	$106.05	$106.05	$106.05	$103.16	1
2022-06-03	$109.00	$109.00	$106.05	$106.05	$103.16	1,023
2022-06-02	$113.00	$113.00	$113.00	$113.00	$109.92	151
2022-06-01	$109.00	$113.00	$109.00	$113.00	$109.92	425
2022-05-31	$109.00	$109.00	$109.00	$109.00	$106.03	200
2022-05-27	$109.00	$109.00	$109.00	$109.00	$106.03	302
2022-05-26	$110.00	$110.00	$110.00	$110.00	$107.00	121
2022-05-25	$107.25	$107.25	$107.25	$107.25	$104.33	0
2022-05-24	$106.00	$107.25	$106.00	$107.25	$104.33	890
2022-05-23	$105.00	$106.90	$105.00	$106.90	$103.98	210
2022-05-20	$107.00	$107.00	$104.75	$105.00	$102.14	750
2022-05-19	$105.00	$106.00	$105.00	$106.00	$103.11	616
2022-05-18	$104.75	$104.75	$104.75	$104.75	$101.89	300
2022-05-17	$108.00	$108.00	$108.00	$108.00	$105.05	0
2022-05-16	$108.00	$108.00	$108.00	$108.00	$105.05	300
2022-05-13	$107.00	$107.00	$107.00	$107.00	$104.08	0
2022-05-12	$105.00	$107.00	$105.00	$107.00	$104.08	1,417
2022-05-11	$111.00	$111.00	$105.00	$105.00	$102.14	2,100
2022-05-10	$109.00	$110.00	$109.00	$110.00	$107.00	366
2022-05-09	$113.00	$113.00	$110.00	$110.00	$107.00	2,427
2022-05-06	$116.50	$119.00	$116.50	$119.00	$115.75	1,112
2022-05-05	$116.50	$116.50	$116.50	$116.50	$113.32	110
2022-05-04	$116.00	$116.00	$116.00	$116.00	$112.25	10
2022-05-03	$116.00	$116.00	$116.00	$116.00	$112.25	3
2022-05-02	$116.00	$116.00	$116.00	$116.00	$112.25	491
2022-04-29	$114.00	$114.00	$114.00	$114.00	$110.31	275
2022-04-28	$114.00	$115.00	$114.00	$115.00	$111.28	471
2022-04-27	$117.00	$117.00	$115.50	$115.50	$111.76	1,060
2022-04-26	$117.00	$117.00	$117.00	$117.00	$113.22	61
2022-04-25	$117.00	$117.00	$117.00	$117.00	$113.22	61
2022-04-22	$117.00	$117.00	$117.00	$117.00	$113.22	313
2022-04-21	$119.00	$119.00	$119.00	$119.00	$115.15	152
2022-04-20	$119.00	$119.00	$119.00	$119.00	$115.15	35
2022-04-19	$119.00	$119.00	$119.00	$119.00	$115.15	5
2022-04-18	$119.00	$119.00	$119.00	$119.00	$115.15	126
2022-04-14	$118.80	$118.80	$118.80	$118.80	$114.96	125
2022-04-13	$119.00	$119.00	$119.00	$119.00	$115.15	150
2022-04-12	$118.00	$118.00	$118.00	$118.00	$114.18	358
2022-04-11	$122.00	$122.00	$118.00	$118.00	$114.18	541
2022-04-08	$122.50	$123.50	$122.01	$123.50	$119.51	543
2022-04-07	$119.40	$119.40	$119.40	$119.40	$115.54	76
2022-04-06	$119.40	$119.40	$119.40	$119.40	$115.54	20
2022-04-05	$119.40	$119.40	$119.40	$119.40	$115.54	76
2022-04-04	$119.40	$119.40	$119.40	$119.40	$115.54	361
2022-04-01	$132.00	$132.00	$132.00	$132.00	$127.73	0
2022-03-31	$132.00	$132.00	$132.00	$132.00	$127.73	290
2022-03-30	$129.00	$129.00	$129.00	$129.00	$124.83	319
2022-03-29	$139.00	$139.00	$139.00	$139.00	$134.50	640
2022-03-28	$115.00	$120.00	$115.00	$115.00	$111.28	1,749
2022-03-25	$115.00	$115.00	$115.00	$115.00	$111.28	0
2022-03-24	$115.00	$115.00	$115.00	$115.00	$111.28	608
2022-03-23	$114.00	$114.00	$114.00	$114.00	$110.31	58
2022-03-22	$114.00	$114.00	$114.00	$114.00	$110.31	1,236
2022-03-21	$112.01	$112.01	$112.01	$112.01	$108.39	2,045
2022-03-18	$116.00	$116.00	$112.00	$112.01	$108.39	2,045
2022-03-17	$114.00	$114.00	$113.50	$114.00	$110.31	881
2022-03-16	$112.00	$112.00	$112.00	$112.00	$108.38	0
2022-03-15	$111.00	$112.00	$111.00	$112.00	$108.38	1,040
2022-03-14	$108.00	$108.00	$108.00	$108.00	$104.51	26
2022-03-11	$109.00	$109.00	$108.00	$108.00	$104.51	750
2022-03-10	$108.00	$108.00	$108.00	$108.00	$104.51	251
2022-03-09	$108.00	$108.00	$108.00	$108.00	$104.51	40
2022-03-08	$108.00	$108.00	$108.00	$108.00	$104.51	216
2022-03-07	$112.00	$112.00	$112.00	$112.00	$108.38	10
2022-03-04	$112.00	$112.00	$112.00	$112.00	$108.38	60
2022-03-03	$112.00	$112.00	$112.00	$112.00	$108.38	10
2022-03-02	$112.00	$112.00	$112.00	$112.00	$108.38	25
2022-03-01	$112.00	$112.00	$112.00	$112.00	$108.38	0
2022-02-28	$112.00	$112.00	$112.00	$112.00	$108.38	142
2022-02-25	$109.00	$111.00	$109.00	$111.00	$107.41	672
2022-02-24	$108.00	$108.00	$108.00	$108.00	$104.51	59
2022-02-23	$107.00	$108.00	$107.00	$108.00	$104.51	518
2022-02-22	$108.00	$108.00	$107.02	$107.02	$103.56	1,769
2022-02-18	$109.00	$109.00	$109.00	$109.00	$105.48	150
2022-02-17	$107.00	$108.00	$107.00	$108.00	$104.51	437
2022-02-16	$112.00	$112.00	$112.00	$112.00	$108.38	0
2022-02-15	$112.00	$112.00	$112.00	$112.00	$108.38	32
2022-02-14	$112.00	$112.00	$104.06	$112.00	$108.38	455
2022-02-11	$105.00	$105.00	$105.00	$105.00	$101.11	3
2022-02-10	$105.00	$105.00	$105.00	$105.00	$101.11	246
2022-02-09	$104.04	$104.05	$104.04	$104.04	$100.18	3,990
2022-02-08	$103.78	$104.05	$103.78	$104.05	$100.19	410
2022-02-07	$103.90	$104.05	$102.25	$102.25	$98.46	550
2022-02-04	$104.05	$104.05	$104.05	$104.05	$100.19	2,925
2022-02-03	$104.04	$104.10	$103.50	$103.50	$99.66	1,339
2022-02-02	$104.09	$104.09	$103.25	$103.45	$99.62	1,657
2022-02-01	$104.10	$104.10	$104.10	$104.10	$100.24	882
2022-01-31	$104.00	$104.50	$104.00	$104.50	$100.63	1,259
2022-01-28	$103.50	$103.50	$103.50	$103.50	$99.66	270
2022-01-27	$102.00	$103.00	$102.00	$103.00	$99.18	2,007
2022-01-26	$103.00	$103.00	$102.50	$102.50	$98.70	544
2022-01-25	$102.53	$102.53	$102.53	$102.53	$98.72	5
2022-01-24	$104.07	$104.07	$102.00	$102.53	$98.72	1,438
2022-01-21	$104.10	$104.10	$104.10	$104.10	$100.24	1,025
2022-01-20	$104.10	$104.10	$104.10	$104.10	$100.24	3,445
2022-01-19	$104.10	$104.10	$103.25	$104.10	$100.24	831
2022-01-18	$104.50	$104.50	$103.90	$104.10	$100.24	831
2022-01-14	$104.05	$104.05	$104.05	$104.05	$100.19	20,296
2022-01-13	$103.85	$104.10	$103.85	$104.05	$100.19	38,452
2022-01-12	$104.05	$104.05	$104.00	$104.05	$100.19	4,501
2022-01-11	$104.04	$104.06	$104.04	$104.05	$100.19	7,221
2022-01-10	$104.05	$104.05	$103.08	$104.05	$100.19	8,255
2022-01-07	$104.10	$104.10	$104.00	$104.05	$100.19	1,822
2022-01-06	$109.00	$109.00	$104.01	$104.10	$100.24	2,765
2022-01-05	$106.00	$106.00	$106.00	$106.00	$102.07	2,636
2022-01-04	$105.50	$106.00	$105.50	$106.00	$102.07	6,765
2022-01-03	$106.00	$106.00	$106.00	$106.00	$102.07	107
2021-12-31	$104.75	$105.00	$104.75	$105.00	$101.11	250
2021-12-30	$103.05	$104.50	$103.01	$104.50	$100.63	4,309
2021-12-29	$105.00	$105.00	$105.00	$105.00	$101.11	632
2021-12-28	$105.05	$105.05	$104.00	$104.00	$100.14	514
2021-12-27	$110.90	$110.90	$110.90	$110.90	$106.79	100
2021-12-23	$108.00	$108.00	$108.00	$108.00	$104.00	101
2021-12-22	$108.50	$108.50	$108.50	$108.50	$104.48	290
2021-12-21	$108.00	$108.00	$108.00	$108.00	$104.00	309
2021-12-20	$105.65	$105.65	$105.65	$105.65	$101.73	3
2021-12-17	$105.65	$105.65	$105.65	$105.65	$101.73	10
2021-12-16	$105.00	$105.65	$105.00	$105.65	$101.73	2,272
2021-12-15	$102.02	$106.94	$102.02	$102.03	$98.25	1,911
2021-12-14	$110.00	$110.00	$110.00	$110.00	$105.92	71
2021-12-13	$110.00	$110.00	$110.00	$110.00	$105.92	18
2021-12-10	$103.95	$110.00	$103.95	$110.00	$105.40	326
2021-12-09	$103.89	$104.50	$103.89	$104.50	$100.13	1,868
2021-12-08	$108.00	$108.00	$102.00	$102.00	$97.73	1,793
2021-12-07	$104.25	$104.25	$104.25	$104.25	$99.89	26
2021-12-06	$112.00	$112.00	$104.25	$104.25	$99.89	2,014
2021-12-03	$111.00	$111.00	$111.00	$111.00	$106.35	526
2021-12-02	$114.00	$114.00	$114.00	$114.00	$109.23	28
2021-12-01	$114.00	$114.00	$114.00	$114.00	$109.23	34
2021-11-30	$111.60	$114.00	$111.60	$114.00	$109.23	260
2021-11-29	$111.50	$111.50	$111.50	$111.50	$106.83	6
2021-11-26	$111.50	$111.50	$111.50	$111.50	$106.83	118
2021-11-24	$114.00	$114.00	$114.00	$114.00	$109.23	200
2021-11-23	$113.00	$113.00	$113.00	$113.00	$108.27	25
2021-11-22	$113.00	$113.00	$113.00	$113.00	$108.27	21
2021-11-19	$113.00	$113.00	$113.00	$113.00	$108.27	125
2021-11-18	$115.00	$115.00	$111.10	$111.10	$106.45	273
2021-11-17	$113.25	$113.25	$113.25	$113.25	$108.51	325
2021-11-16	$115.00	$115.00	$115.00	$115.00	$110.19	16
2021-11-15	$115.00	$115.00	$115.00	$115.00	$110.19	126
2021-11-12	$112.50	$115.00	$112.50	$115.00	$110.19	462
2021-11-11	$111.10	$111.10	$111.10	$111.10	$106.45	10
2021-11-10	$111.10	$111.10	$111.10	$111.10	$106.45	259
2021-11-09	$111.05	$111.05	$111.00	$111.00	$106.35	697
2021-11-08	$110.00	$119.00	$110.00	$119.00	$114.02	1,504
2021-11-05	$107.00	$107.00	$107.00	$107.00	$102.52	20
2021-11-04	$107.00	$107.00	$107.00	$107.00	$102.52	403
2021-11-03	$109.14	$109.14	$105.03	$105.03	$100.63	995
2021-11-02	$113.00	$113.00	$112.99	$112.99	$108.26	271
2021-11-01	$112.25	$114.00	$112.25	$113.89	$109.12	757
2021-10-29	$114.00	$114.00	$114.00	$114.00	$109.23	25
2021-10-28	$114.00	$114.00	$114.00	$114.00	$109.23	48
2021-10-27	$114.00	$114.00	$114.00	$114.00	$109.23	107
2021-10-26	$114.00	$114.00	$114.00	$114.00	$109.23	443
2021-10-25	$114.00	$114.00	$114.00	$114.00	$109.23	260
2021-10-22	$113.50	$113.50	$113.50	$113.50	$108.75	40
2021-10-21	$113.50	$113.50	$113.50	$113.50	$108.75	138
2021-10-20	$119.49	$119.49	$113.50	$113.50	$108.75	410
2021-10-19	$117.50	$117.50	$117.50	$117.50	$112.58	35
2021-10-18	$117.50	$117.50	$117.50	$117.50	$112.58	25
2021-10-15	$117.50	$117.50	$117.50	$117.50	$112.58	88
2021-10-14	$117.50	$117.50	$117.50	$117.50	$112.58	100
2021-10-13	$117.00	$117.00	$117.00	$117.00	$112.10	290
2021-10-12	$118.00	$119.50	$109.11	$118.00	$113.06	1,836
2021-10-11	$118.00	$119.00	$116.01	$119.00	$114.02	1,396
2021-10-08	$117.00	$117.00	$116.01	$116.01	$111.15	2,432
2021-10-07	$115.00	$116.00	$115.00	$116.00	$111.14	297
2021-10-06	$112.00	$112.00	$112.00	$112.00	$107.31	38
2021-10-05	$111.80	$112.25	$111.80	$112.00	$107.31	1,196
2021-10-04	$112.00	$112.00	$112.00	$112.00	$107.31	50
2021-10-01	$112.00	$112.00	$112.00	$112.00	$107.31	115
2021-09-30	$107.00	$107.00	$107.00	$107.00	$102.52	0
2021-09-29	$107.00	$107.00	$107.00	$107.00	$102.52	293
2021-09-28	$112.00	$112.00	$112.00	$112.00	$107.31	0
2021-09-27	$112.00	$112.00	$112.00	$112.00	$107.31	21
2021-09-24	$112.00	$112.00	$112.00	$112.00	$107.31	223
2021-09-23	$112.00	$112.00	$112.00	$112.00	$107.31	157
2021-09-22	$112.00	$112.00	$112.00	$112.00	$107.31	51
2021-09-21	$112.00	$112.00	$112.00	$112.00	$107.31	35
2021-09-20	$112.00	$112.00	$112.00	$112.00	$107.31	173
2021-09-17	$110.00	$110.00	$110.00	$110.00	$105.40	30
2021-09-16	$110.00	$110.00	$110.00	$110.00	$105.40	0
2021-09-15	$110.00	$110.00	$110.00	$110.00	$105.40	279
2021-09-14	$112.05	$112.05	$112.05	$112.05	$107.36	12
2021-09-13	$112.05	$112.05	$112.05	$112.05	$107.36	129
2021-09-10	$112.05	$112.05	$112.05	$112.05	$107.36	6
2021-09-09	$112.05	$112.05	$112.05	$112.05	$107.36	45
2021-09-08	$112.05	$112.05	$112.05	$112.05	$107.36	47
2021-09-07	$112.05	$112.05	$112.05	$112.05	$107.36	1
2021-09-03	$112.05	$112.05	$112.05	$112.05	$107.36	101
2021-09-02	$110.00	$112.00	$110.00	$110.00	$105.40	514
2021-09-01	$112.00	$112.00	$112.00	$112.00	$107.31	9
2021-08-31	$112.00	$112.00	$112.00	$112.00	$107.31	260
2021-08-30	$112.00	$112.00	$112.00	$112.00	$107.31	2
2021-08-27	$112.00	$112.00	$112.00	$112.00	$107.31	2
2021-08-26	$109.00	$112.00	$109.00	$112.00	$106.79	811
2021-08-25	$112.00	$112.00	$112.00	$112.00	$106.79	155
2021-08-24	$112.00	$112.00	$110.00	$112.00	$106.79	928
2021-08-23	$114.75	$114.75	$105.05	$105.99	$101.06	2,121
2021-08-20	$114.75	$114.75	$114.75	$114.75	$109.41	168
2021-08-19	$115.00	$115.00	$115.00	$115.00	$109.65	0
2021-08-18	$115.00	$115.00	$115.00	$115.00	$109.65	51
2021-08-17	$115.00	$115.00	$115.00	$115.00	$109.65	145
2021-08-16	$115.00	$115.00	$115.00	$115.00	$109.65	69
2021-08-13	$115.00	$115.00	$115.00	$115.00	$109.65	10
2021-08-12	$111.99	$115.00	$111.99	$115.00	$109.65	597
2021-08-11	$107.00	$110.00	$107.00	$110.00	$104.88	351
2021-08-10	$105.00	$105.00	$105.00	$105.00	$100.11	100
2021-08-09	$102.25	$103.50	$101.86	$102.10	$97.35	10,624
2021-08-06	$103.00	$103.00	$102.97	$102.97	$98.18	440
2021-08-05	$100.75	$103.00	$100.00	$102.97	$98.18	1,964
2021-08-04	$103.00	$103.00	$100.75	$100.75	$96.06	429
2021-08-03	$102.25	$102.25	$102.25	$102.25	$97.49	245
2021-08-02	$102.22	$102.22	$102.22	$102.22	$97.46	228
2021-07-30	$102.50	$103.00	$102.00	$102.22	$97.46	855
2021-07-29	$102.00	$103.00	$102.00	$103.00	$98.21	320
2021-07-28	$100.25	$103.00	$100.25	$100.25	$95.58	482
2021-07-27	$100.31	$101.25	$100.31	$101.25	$96.54	465
2021-07-26	$102.00	$102.00	$102.00	$102.00	$97.25	0
2021-07-23	$102.00	$102.00	$102.00	$102.00	$97.25	230
2021-07-22	$101.00	$101.00	$101.00	$101.00	$96.30	205
2021-07-21	$103.00	$103.00	$102.00	$102.46	$97.69	1,200
2021-07-20	$102.38	$102.40	$102.38	$102.40	$97.63	336
2021-07-19	$102.00	$102.00	$102.00	$102.00	$97.25	1,374
2021-07-16	$104.00	$104.00	$100.00	$102.00	$97.25	2,392
2021-07-15	$106.00	$106.00	$102.88	$103.26	$98.45	1,150
2021-07-14	$111.50	$111.50	$111.50	$111.50	$106.31	0
2021-07-13	$111.50	$111.50	$111.50	$111.50	$106.31	1
2021-07-12	$106.00	$111.50	$106.00	$111.50	$106.31	320
2021-07-09	$108.00	$108.00	$106.00	$106.00	$101.07	604
2021-07-08	$111.00	$111.00	$111.00	$111.00	$105.83	10
2021-07-07	$108.00	$111.00	$108.00	$111.00	$105.83	2,166
2021-07-06	$106.50	$106.50	$103.10	$105.00	$100.11	802
2021-07-02	$109.90	$109.90	$109.01	$109.01	$103.94	203
2021-07-01	$111.00	$111.00	$110.00	$110.00	$104.88	1,429
2021-06-30	$111.95	$113.00	$111.95	$112.00	$106.79	1,739
2021-06-29	$110.00	$110.00	$110.00	$110.00	$104.88	12
2021-06-28	$110.00	$110.00	$110.00	$110.00	$104.88	89
2021-06-25	$114.00	$114.00	$101.00	$110.00	$104.88	1,370
2021-06-24	$114.00	$114.00	$114.00	$114.00	$108.69	258
2021-06-23	$115.00	$115.00	$115.00	$115.00	$109.65	0
2021-06-22	$115.00	$115.00	$115.00	$115.00	$109.65	225
2021-06-21	$114.00	$114.00	$114.00	$114.00	$108.69	57
2021-06-18	$114.00	$114.00	$114.00	$114.00	$108.69	14
2021-06-17	$112.25	$114.00	$112.25	$114.00	$108.69	772
2021-06-16	$115.02	$115.02	$115.00	$115.00	$109.65	713
2021-06-15	$115.00	$115.00	$115.00	$115.00	$109.65	99
2021-06-14	$117.00	$117.00	$115.00	$115.00	$109.65	413
2021-06-11	$117.00	$118.00	$116.00	$118.00	$112.51	623
2021-06-10	$116.00	$116.00	$116.00	$116.00	$110.60	151
2021-06-09	$115.01	$116.00	$115.01	$116.00	$110.60	717
2021-06-08	$118.00	$118.00	$118.00	$118.00	$112.51	56
2021-06-07	$115.25	$118.00	$115.00	$118.00	$112.51	579
2021-06-04	$120.00	$120.00	$120.00	$120.00	$114.42	19
2021-06-03	$110.12	$120.00	$110.12	$120.00	$114.42	1,574
2021-06-02	$110.00	$115.00	$109.25	$115.00	$109.65	2,845
2021-06-01	$107.00	$107.00	$107.00	$107.00	$102.02	2,806
2021-05-28	$107.00	$108.00	$107.00	$107.75	$102.74	577
2021-05-27	$103.99	$106.50	$103.50	$105.00	$100.11	3,459
2021-05-26	$103.00	$103.74	$97.20	$102.00	$97.25	3,740
2021-05-25	$97.00	$97.00	$97.00	$97.00	$92.49	291
2021-05-24	$97.00	$97.00	$97.00	$97.00	$92.49	60
2021-05-21	$97.00	$97.00	$97.00	$97.00	$92.49	97
2021-05-20	$95.00	$102.97	$90.45	$97.00	$92.49	1,790
2021-05-19	$97.45	$97.45	$96.38	$96.38	$91.89	480
2021-05-18	$98.20	$98.20	$97.71	$97.71	$93.16	406
2021-05-17	$98.20	$98.20	$98.10	$98.10	$93.53	482
2021-05-14	$99.50	$99.50	$99.35	$99.35	$94.73	212
2021-05-13	$101.00	$101.00	$101.00	$101.00	$96.30	0
2021-05-12	$99.00	$101.01	$99.00	$101.00	$96.30	1,306
2021-05-11	$100.25	$101.00	$100.25	$100.25	$95.58	524
2021-05-10	$102.68	$102.68	$102.45	$102.45	$97.68	551
2021-05-07	$103.54	$103.54	$103.05	$103.05	$98.25	613
2021-05-06	$103.05	$103.05	$103.05	$103.05	$98.25	50
2021-05-05	$103.05	$103.05	$103.05	$103.05	$97.73	106
2021-05-04	$103.20	$103.20	$103.05	$103.05	$97.73	500
2021-05-03	$103.50	$104.00	$103.50	$104.00	$98.63	434
2021-04-30	$106.00	$106.00	$106.00	$106.00	$100.53	102
2021-04-29	$106.00	$106.00	$106.00	$106.00	$100.53	36
2021-04-28	$106.00	$106.00	$106.00	$106.00	$100.53	281
2021-04-27	$104.00	$104.00	$104.00	$104.00	$98.63	0
2021-04-26	$104.00	$104.00	$104.00	$104.00	$98.63	53
2021-04-23	$104.00	$104.00	$104.00	$104.00	$98.63	12
2021-04-22	$104.00	$104.00	$104.00	$104.00	$98.63	52
2021-04-21	$104.00	$104.00	$103.63	$104.00	$98.63	2,127
2021-04-20	$115.00	$115.00	$105.00	$105.00	$99.58	758
2021-04-19	$103.45	$118.80	$103.45	$118.80	$112.67	616
2021-04-16	$103.45	$103.45	$103.45	$103.45	$98.11	20
2021-04-15	$106.00	$107.00	$103.45	$103.45	$98.11	2,571
2021-04-14	$105.00	$105.00	$105.00	$105.00	$99.58	555
2021-04-13	$105.00	$105.00	$105.00	$105.00	$99.58	316
2021-04-12	$105.00	$105.00	$105.00	$105.00	$99.58	361
2021-04-09	$104.00	$105.00	$102.00	$102.00	$96.74	436
2021-04-08	$102.00	$102.00	$102.00	$102.00	$96.74	104
2021-04-07	$100.00	$102.00	$99.50	$102.00	$96.74	1,119
2021-04-06	$101.00	$101.00	$99.00	$99.00	$93.89	1,340
2021-04-05	$100.00	$100.00	$100.00	$100.00	$94.84	78
2021-04-01	$102.50	$110.00	$95.00	$100.00	$94.84	2,638
2021-03-31	$103.85	$110.00	$103.85	$105.00	$99.58	2,197
2021-03-30	$100.00	$100.00	$98.00	$98.00	$92.94	625
2021-03-29	$97.00	$97.00	$97.00	$97.00	$91.99	133
2021-03-26	$96.95	$96.95	$94.00	$94.00	$89.15	658
2021-03-25	$92.50	$92.50	$92.50	$92.50	$87.73	60
2021-03-24	$92.52	$92.52	$92.50	$92.50	$87.73	649
2021-03-23	$97.00	$97.00	$92.50	$92.50	$87.73	3,199
2021-03-22	$97.00	$97.00	$97.00	$97.00	$91.99	307
2021-03-19	$104.00	$104.00	$100.51	$100.51	$95.32	787
2021-03-18	$100.00	$135.00	$100.00	$104.00	$98.63	4,819
2021-03-17	$93.01	$100.00	$93.01	$100.00	$94.84	2,819
2021-03-16	$90.00	$92.50	$90.00	$92.50	$87.73	5,033
2021-03-15	$86.25	$88.00	$85.00	$88.00	$83.46	1,174
2021-03-12	$87.99	$87.99	$87.99	$87.99	$83.45	55
2021-03-11	$84.65	$87.99	$84.65	$87.99	$83.45	1,054
2021-03-10	$84.25	$84.50	$84.25	$84.50	$80.14	235
2021-03-09	$84.00	$84.00	$83.50	$83.50	$79.19	405
2021-03-08	$83.00	$83.00	$83.00	$83.00	$78.72	329
2021-03-05	$83.00	$83.00	$83.00	$83.00	$78.72	190
2021-03-04	$83.00	$83.00	$83.00	$83.00	$78.72	50
2021-03-03	$83.00	$83.00	$77.50	$83.00	$78.72	1,564
2021-03-02	$85.00	$85.00	$85.00	$85.00	$80.61	0
2021-03-01	$85.00	$85.00	$85.00	$85.00	$80.61	125
2021-02-26	$84.99	$84.99	$84.99	$84.99	$80.60	2
2021-02-25	$84.99	$84.99	$84.99	$84.99	$80.60	2,115
2021-02-24	$89.00	$89.00	$80.00	$84.99	$80.60	2,115
2021-02-23	$87.00	$91.00	$87.00	$89.75	$85.12	1,387
2021-02-22	$84.10	$87.88	$84.10	$85.75	$81.33	509
2021-02-19	$76.25	$83.00	$76.25	$83.00	$78.72	3,825
2021-02-18	$76.05	$76.05	$75.00	$76.00	$72.08	271
2021-02-17	$76.00	$76.00	$76.00	$76.00	$72.08	0
2021-02-16	$76.00	$76.00	$76.00	$76.00	$72.08	271
2021-02-12	$77.00	$77.00	$77.00	$77.00	$73.03	108
2021-02-11	$77.90	$77.90	$77.90	$77.90	$73.88	33
2021-02-10	$77.00	$77.90	$77.00	$77.00	$72.56	525
2021-02-09	$76.50	$77.00	$76.50	$77.00	$72.56	525
2021-02-08	$77.00	$77.00	$77.00	$77.00	$72.56	385
2021-02-05	$77.00	$77.00	$74.30	$74.30	$70.02	310
2021-02-04	$76.00	$76.00	$76.00	$76.00	$71.62	3
2021-02-03	$77.50	$77.50	$76.00	$76.00	$71.62	463
2021-02-02	$77.00	$77.00	$77.00	$77.00	$72.56	1,113
2021-02-01	$75.00	$77.00	$75.00	$77.00	$72.56	408
2021-01-29	$78.00	$78.00	$78.00	$78.00	$73.50	49
2021-01-28	$78.00	$78.00	$78.00	$78.00	$73.50	10
2021-01-27	$77.20	$78.00	$77.20	$78.00	$73.50	1,276
2021-01-26	$77.40	$77.40	$77.40	$77.40	$72.94	201
2021-01-25	$77.40	$77.40	$77.40	$77.40	$72.94	384
2021-01-22	$76.00	$76.00	$76.00	$76.00	$71.62	59
2021-01-21	$76.00	$76.00	$76.00	$76.00	$71.62	46
2021-01-20	$75.00	$76.00	$75.00	$76.00	$71.62	420
2021-01-19	$72.00	$75.00	$72.00	$72.50	$68.32	1,433
2021-01-15	$73.25	$74.00	$72.50	$74.00	$69.73	3,163
2021-01-14	$74.00	$74.00	$74.00	$74.00	$69.73	414
2021-01-13	$73.55	$73.55	$73.55	$73.55	$69.31	164
2021-01-12	$75.00	$75.00	$73.00	$73.10	$68.89	1,461
2021-01-11	$75.00	$78.00	$75.00	$76.00	$71.62	2,958
2021-01-08	$73.00	$73.00	$73.00	$73.00	$68.79	360
2021-01-07	$72.00	$72.00	$72.00	$72.00	$67.85	192
2021-01-06	$70.40	$75.00	$70.40	$73.50	$69.26	885
2021-01-05	$70.00	$70.00	$70.00	$70.00	$65.96	107
2021-01-04	$69.26	$70.00	$69.26	$70.00	$65.96	694
2020-12-31	$69.50	$69.59	$69.40	$69.40	$65.40	937
2020-12-30	$69.50	$70.50	$69.50	$69.50	$65.49	1,767
2020-12-29	$69.50	$70.01	$69.50	$69.50	$65.49	815
2020-12-28	$69.50	$69.50	$69.50	$69.50	$65.49	99
2020-12-24	$69.25	$69.50	$69.25	$69.50	$65.49	220
2020-12-23	$69.00	$69.00	$69.00	$69.00	$65.02	322
2020-12-22	$69.00	$69.00	$69.00	$69.00	$65.02	120
2020-12-21	$69.25	$69.25	$69.00	$69.00	$65.02	236
2020-12-18	$69.25	$69.50	$69.25	$69.50	$65.49	752
2020-12-17	$69.20	$69.20	$69.20	$69.20	$65.21	349
2020-12-16	$69.25	$69.25	$68.00	$68.20	$64.27	1,738
2020-12-15	$68.50	$69.25	$68.50	$69.25	$65.26	269
2020-12-14	$69.25	$69.25	$68.25	$69.00	$65.02	601
2020-12-11	$68.01	$69.00	$68.01	$69.00	$65.02	929
2020-12-10	$68.25	$68.25	$68.25	$68.25	$64.32	616
2020-12-09	$68.00	$68.00	$68.00	$68.00	$64.08	400
2020-12-08	$68.00	$68.00	$68.00	$68.00	$64.08	159
2020-12-07	$68.06	$68.06	$68.06	$68.06	$64.14	273
2020-12-04	$68.50	$68.50	$68.50	$68.50	$64.55	76
2020-12-03	$68.50	$68.50	$68.50	$68.50	$64.55	199
2020-12-02	$68.00	$69.00	$68.00	$68.05	$64.13	792
2020-12-01	$68.00	$68.00	$68.00	$68.00	$64.08	629
2020-11-30	$67.05	$68.50	$67.05	$68.50	$64.55	291
2020-11-27	$66.50	$66.50	$66.50	$66.50	$62.67	132
2020-11-25	$66.50	$66.50	$66.50	$66.50	$62.67	263
2020-11-24	$68.75	$68.75	$68.75	$68.75	$64.79	150
2020-11-23	$67.00	$67.00	$65.92	$66.00	$62.20	12,696
2020-11-20	$66.00	$66.00	$66.00	$66.00	$62.20	0
2020-11-19	$66.00	$66.00	$66.00	$66.00	$62.20	259
2020-11-18	$66.06	$66.63	$65.51	$65.52	$61.74	1,896
2020-11-17	$65.50	$66.01	$65.50	$66.01	$62.20	374
2020-11-16	$58.20	$65.00	$58.20	$65.00	$61.25	4,509
2020-11-13	$59.18	$59.95	$58.20	$58.20	$54.84	2,334
2020-11-12	$59.25	$59.25	$59.25	$59.25	$55.36	114
2020-11-11	$59.25	$59.25	$59.25	$59.25	$55.36	100
2020-11-10	$58.75	$59.85	$58.70	$59.85	$55.92	878
2020-11-09	$58.00	$58.50	$58.00	$58.00	$54.19	1,367
2020-11-06	$57.00	$57.00	$57.00	$57.00	$53.26	497
2020-11-05	$57.00	$57.00	$57.00	$57.00	$53.26	1,050
2020-11-04	$55.26	$55.26	$55.26	$55.26	$51.63	110
2020-11-03	$55.75	$55.75	$55.75	$55.75	$52.09	100
2020-11-02	$56.00	$56.00	$56.00	$56.00	$52.32	10
2020-10-30	$56.00	$56.00	$56.00	$56.00	$52.32	0
2020-10-29	$56.00	$56.00	$56.00	$56.00	$52.32	150
2020-10-28	$56.25	$56.25	$56.25	$56.25	$52.56	150
2020-10-27	$56.00	$56.50	$56.00	$56.50	$52.79	884
2020-10-26	$56.30	$56.30	$56.30	$56.30	$52.60	100
2020-10-23	$55.75	$56.13	$55.75	$56.13	$52.44	350
2020-10-22	$55.80	$56.50	$55.80	$56.50	$52.79	231
2020-10-21	$55.50	$55.50	$55.50	$55.50	$51.85	190
2020-10-20	$55.25	$55.50	$55.25	$55.50	$51.85	1,140
2020-10-19	$55.50	$55.50	$55.00	$55.00	$51.39	372
2020-10-16	$55.50	$55.80	$55.50	$55.80	$52.14	386
2020-10-15	$54.75	$54.75	$54.60	$54.75	$51.15	922
2020-10-14	$56.50	$56.50	$56.50	$56.50	$52.79	137
2020-10-13	$56.50	$56.50	$56.50	$56.50	$52.79	105
2020-10-12	$56.50	$56.50	$56.50	$56.50	$52.79	416
2020-10-09	$56.15	$56.15	$54.13	$54.60	$51.01	4,024
2020-10-08	$56.10	$56.10	$56.10	$56.10	$52.42	100
2020-10-07	$55.01	$55.50	$55.01	$55.50	$51.85	700
2020-10-06	$54.80	$54.80	$54.80	$54.80	$51.20	25
2020-10-05	$54.70	$54.80	$54.70	$54.80	$51.20	1,710
2020-10-02	$54.75	$54.75	$54.75	$54.75	$51.15	2,000
2020-10-01	$56.00	$56.00	$56.00	$56.00	$52.32	155
2020-09-30	$56.90	$56.90	$56.90	$56.90	$53.16	281
2020-09-29	$56.00	$56.00	$56.00	$56.00	$52.32	100
2020-09-28	$55.00	$55.00	$55.00	$55.00	$51.39	236
2020-09-25	$55.00	$55.00	$55.00	$55.00	$51.39	0
2020-09-24	$54.99	$55.00	$54.00	$55.00	$51.39	800
2020-09-23	$57.00	$57.00	$57.00	$57.00	$53.26	25
2020-09-22	$57.00	$57.00	$57.00	$57.00	$53.26	0
2020-09-21	$57.00	$57.00	$57.00	$57.00	$53.26	59
2020-09-18	$57.00	$57.00	$57.00	$57.00	$53.26	0
2020-09-17	$57.00	$57.00	$57.00	$57.00	$53.26	124
2020-09-16	$55.00	$57.50	$55.00	$57.00	$53.26	2,501
2020-09-15	$55.79	$56.58	$55.79	$56.58	$52.86	300
2020-09-14	$55.00	$55.00	$55.00	$55.00	$51.39	1,087
2020-09-11	$55.00	$55.00	$55.00	$55.00	$51.39	11
2020-09-10	$55.00	$55.00	$55.00	$55.00	$51.39	0
2020-09-09	$53.50	$55.00	$53.50	$55.00	$51.39	417
2020-09-08	$54.00	$54.00	$53.06	$54.00	$50.45	960
2020-09-04	$54.10	$54.10	$54.10	$54.10	$50.55	173
2020-09-03	$55.20	$55.51	$55.20	$55.21	$51.58	1,253
2020-09-02	$56.30	$56.40	$56.30	$56.40	$52.70	318
2020-09-01	$57.03	$57.03	$57.03	$57.03	$53.28	0
2020-08-31	$57.03	$57.03	$57.03	$57.03	$53.28	300
2020-08-28	$57.95	$57.95	$57.95	$57.95	$54.14	100
2020-08-27	$57.00	$57.00	$57.00	$57.00	$52.80	0
2020-08-26	$57.00	$57.00	$57.00	$57.00	$52.80	0
2020-08-25	$57.00	$57.00	$57.00	$57.00	$52.80	0
2020-08-24	$58.57	$59.00	$57.00	$57.00	$52.80	1,110
2020-08-21	$59.00	$59.00	$59.00	$59.00	$54.65	0
2020-08-20	$59.00	$59.00	$59.00	$59.00	$54.65	1
2020-08-19	$59.00	$59.00	$59.00	$59.00	$54.65	150
2020-08-18	$58.00	$59.00	$58.00	$59.00	$54.65	258
2020-08-17	$58.50	$58.50	$58.50	$58.50	$54.19	3
2020-08-14	$58.50	$58.50	$58.50	$58.50	$54.19	1
2020-08-13	$58.50	$58.50	$58.50	$58.50	$54.19	212
2020-08-12	$54.00	$54.00	$54.00	$54.00	$50.02	0
2020-08-11	$54.00	$54.00	$54.00	$54.00	$50.02	29
2020-08-10	$54.60	$54.60	$54.00	$54.00	$50.02	804
2020-08-07	$55.95	$56.01	$55.95	$56.01	$51.88	404
2020-08-06	$54.00	$54.00	$54.00	$54.00	$50.02	100
2020-08-05	$56.00	$56.00	$55.99	$55.99	$51.87	306
2020-08-04	$54.00	$54.00	$54.00	$54.00	$50.02	22
2020-08-03	$54.00	$54.00	$54.00	$54.00	$50.02	174
2020-07-31	$54.00	$56.00	$54.00	$56.00	$51.87	1,486
2020-07-30	$52.20	$52.20	$52.20	$52.20	$48.35	820
2020-07-29	$52.00	$52.00	$52.00	$52.00	$48.17	1,773
2020-07-28	$52.00	$52.00	$52.00	$52.00	$48.17	0
2020-07-27	$52.00	$52.00	$52.00	$52.00	$48.17	1,318
2020-07-24	$53.00	$53.00	$53.00	$53.00	$49.10	100
2020-07-23	$52.50	$52.50	$52.50	$52.50	$48.63	19
2020-07-22	$51.50	$52.50	$51.50	$52.50	$48.63	958
2020-07-21	$51.73	$51.73	$51.73	$51.73	$47.92	470
2020-07-20	$51.90	$52.00	$51.75	$51.75	$47.94	785
2020-07-17	$52.00	$52.00	$48.71	$48.71	$45.12	4,085
2020-07-16	$55.00	$55.00	$55.00	$55.00	$50.95	20
2020-07-15	$55.00	$55.00	$55.00	$55.00	$50.95	0
2020-07-14	$55.00	$55.00	$55.00	$55.00	$50.95	101
2020-07-13	$52.01	$52.01	$52.01	$52.01	$48.18	1
2020-07-10	$54.00	$54.00	$52.01	$52.01	$48.18	301
2020-07-09	$54.00	$55.75	$54.00	$55.00	$50.95	2,480
2020-07-08	$56.00	$56.00	$55.50	$56.00	$51.87	1,759
2020-07-07	$54.00	$54.00	$54.00	$54.00	$50.02	1,402
2020-07-06	$54.00	$54.00	$54.00	$54.00	$50.02	310
2020-07-02	$54.00	$54.00	$54.00	$54.00	$50.02	20
2020-07-01	$54.00	$54.00	$54.00	$54.00	$50.02	64
2020-06-30	$54.00	$54.00	$54.00	$54.00	$50.02	40
2020-06-29	$54.00	$54.00	$54.00	$54.00	$50.02	200
2020-06-26	$50.21	$54.00	$50.21	$54.00	$50.02	247
2020-06-25	$53.00	$53.00	$53.00	$53.00	$49.10	2
2020-06-24	$53.00	$53.00	$53.00	$53.00	$49.10	203
2020-06-23	$51.00	$52.00	$50.00	$52.00	$48.17	800
2020-06-22	$51.00	$51.00	$51.00	$51.00	$47.24	161
2020-06-19	$52.00	$52.75	$52.00	$52.75	$48.86	650
2020-06-18	$52.50	$53.00	$52.00	$53.00	$49.10	1,326
2020-06-17	$52.00	$55.00	$51.01	$52.00	$48.17	1,070
2020-06-16	$51.00	$51.00	$51.00	$51.00	$47.24	190
2020-06-15	$49.80	$50.15	$49.80	$50.15	$46.46	724
2020-06-12	$49.01	$50.00	$48.01	$49.00	$45.39	1,185
2020-06-11	$50.00	$50.00	$49.00	$49.00	$45.39	650
2020-06-10	$50.00	$50.25	$49.80	$50.00	$46.32	3,495
2020-06-09	$50.00	$50.25	$50.00	$50.00	$46.32	2,101
2020-06-08	$50.00	$50.25	$49.75	$50.00	$46.32	7,064
2020-06-05	$50.00	$50.00	$49.99	$50.00	$46.32	3,197
2020-06-04	$49.00	$49.00	$48.50	$48.50	$44.93	637
2020-06-03	$48.50	$49.50	$48.50	$49.00	$45.39	1,543
2020-06-02	$48.22	$48.75	$48.00	$48.75	$45.16	2,409
2020-06-01	$48.25	$48.25	$48.00	$48.25	$44.70	679
2020-05-29	$48.00	$48.25	$48.00	$48.00	$44.46	1,127
2020-05-28	$48.03	$48.03	$47.88	$47.90	$44.37	1,549
2020-05-27	$48.00	$48.50	$48.00	$48.00	$44.46	13,236
2020-05-26	$46.50	$48.50	$46.50	$47.95	$44.42	1,058
2020-05-22	$45.50	$46.50	$45.50	$46.00	$42.61	2,784
2020-05-21	$45.50	$45.50	$45.50	$45.50	$42.15	707
2020-05-20	$45.25	$45.75	$45.24	$45.55	$42.19	3,177
2020-05-19	$48.00	$48.00	$43.20	$45.50	$42.15	51,916
2020-05-18	$48.00	$48.50	$48.00	$48.50	$44.93	892
2020-05-15	$47.97	$48.00	$47.97	$48.00	$44.46	535
2020-05-14	$48.00	$48.00	$47.01	$47.97	$44.44	2,646
2020-05-13	$47.00	$49.00	$47.00	$49.00	$45.39	700
2020-05-12	$48.00	$48.00	$48.00	$48.00	$44.46	0
2020-05-11	$48.00	$48.00	$48.00	$48.00	$44.46	24
2020-05-08	$50.00	$50.00	$47.50	$48.00	$44.46	3,725
2020-05-07	$49.50	$50.00	$49.50	$50.00	$46.32	685
2020-05-06	$48.50	$48.50	$48.00	$48.00	$44.02	541
2020-05-05	$48.50	$48.75	$48.50	$48.75	$44.71	405
2020-05-04	$48.00	$48.00	$48.00	$48.00	$44.02	412
2020-05-01	$48.75	$49.00	$48.75	$49.00	$44.94	250
2020-04-30	$48.75	$49.00	$48.50	$48.50	$44.48	2,221
2020-04-29	$48.50	$48.75	$48.50	$48.75	$44.71	2,173
2020-04-28	$48.00	$48.50	$48.00	$48.50	$44.48	672
2020-04-27	$48.00	$48.50	$48.00	$48.25	$44.25	4,048
2020-04-24	$48.25	$48.25	$48.00	$48.00	$44.02	241
2020-04-23	$48.25	$48.25	$48.25	$48.25	$44.25	666
2020-04-22	$48.25	$48.25	$48.25	$48.25	$44.25	300
2020-04-21	$49.00	$49.00	$49.00	$49.00	$44.94	40
2020-04-20	$49.00	$49.00	$49.00	$49.00	$44.94	153
2020-04-17	$49.00	$49.00	$49.00	$49.00	$44.94	331
2020-04-16	$48.80	$48.80	$48.80	$48.80	$44.76	138
2020-04-15	$48.72	$48.72	$48.71	$48.71	$44.67	202
2020-04-14	$51.00	$51.00	$50.02	$50.02	$45.88	202
2020-04-13	$50.00	$52.00	$49.99	$52.00	$47.69	1,916
2020-04-09	$49.00	$49.50	$48.50	$49.50	$45.40	885
2020-04-08	$50.00	$50.00	$49.00	$49.00	$44.94	1,421
2020-04-07	$46.63	$49.00	$46.63	$49.00	$44.94	471
2020-04-06	$45.00	$45.00	$45.00	$45.00	$41.27	21
2020-04-03	$47.00	$47.00	$45.00	$45.00	$41.27	1,770
2020-04-02	$49.00	$49.00	$47.50	$48.00	$44.02	414
2020-04-01	$49.00	$49.00	$49.00	$49.00	$44.94	0
2020-03-31	$49.00	$49.00	$49.00	$49.00	$44.94	407
2020-03-30	$48.25	$48.25	$48.25	$48.25	$44.25	0
2020-03-27	$48.25	$48.25	$48.25	$48.25	$44.25	4
2020-03-26	$48.25	$48.25	$48.25	$48.25	$44.25	1,119
2020-03-25	$48.25	$49.00	$48.25	$49.00	$44.94	1,036
2020-03-24	$47.50	$47.50	$47.35	$47.50	$43.56	1,103
2020-03-23	$45.10	$47.50	$43.50	$47.50	$43.56	547
2020-03-20	$46.00	$46.00	$46.00	$46.00	$42.19	151
2020-03-19	$45.00	$45.50	$42.00	$45.50	$41.73	1,820
2020-03-18	$47.25	$47.25	$46.00	$46.00	$42.19	895
2020-03-17	$50.00	$50.00	$48.00	$50.00	$45.86	2,713
2020-03-16	$50.50	$50.70	$50.03	$50.03	$45.89	411
2020-03-13	$52.25	$52.25	$50.50	$51.00	$46.78	3,390
2020-03-12	$52.25	$52.25	$51.00	$52.25	$47.92	2,417
2020-03-11	$54.65	$54.65	$54.65	$54.65	$50.12	72
2020-03-10	$55.00	$55.00	$54.65	$54.65	$50.12	1,901
2020-03-09	$56.35	$56.35	$54.67	$55.00	$50.44	3,192
2020-03-06	$56.65	$57.00	$56.60	$57.00	$52.28	3,099
2020-03-05	$57.30	$57.30	$56.65	$56.65	$51.96	681
2020-03-04	$57.45	$57.55	$57.45	$57.50	$52.74	1,501
2020-03-03	$57.55	$57.55	$57.40	$57.50	$52.74	4,883
2020-03-02	$57.50	$60.00	$57.50	$57.50	$52.74	2,967
2020-02-28	$58.30	$58.30	$57.05	$57.50	$52.74	5,594
2020-02-27	$59.00	$59.00	$58.25	$58.27	$53.44	3,441
2020-02-26	$59.15	$59.20	$59.00	$59.20	$54.30	1,962
2020-02-25	$59.20	$59.20	$59.20	$59.20	$54.30	539
2020-02-24	$61.00	$61.00	$60.50	$60.50	$55.49	500
2020-02-21	$61.00	$61.00	$61.00	$61.00	$55.95	165
2020-02-20	$60.50	$60.50	$60.50	$60.50	$55.49	20
2020-02-19	$60.00	$60.50	$60.00	$60.50	$55.49	896
2020-02-18	$62.50	$62.50	$62.50	$62.50	$57.32	0
2020-02-14	$59.60	$62.50	$59.60	$62.50	$57.32	820
2020-02-13	$59.60	$59.60	$59.60	$59.60	$54.66	1,213
2020-02-12	$59.60	$59.60	$59.60	$59.60	$54.21	1,328
2020-02-11	$59.60	$59.65	$59.60	$59.65	$54.25	2,400
2020-02-10	$59.60	$59.60	$59.60	$59.60	$54.21	0
2020-02-07	$59.60	$59.60	$59.59	$59.60	$54.21	2,293
2020-02-06	$59.45	$59.50	$59.45	$59.50	$54.12	1,000
2020-02-05	$59.20	$59.45	$59.20	$59.45	$54.07	4,244
2020-02-04	$59.70	$59.70	$58.55	$59.20	$53.84	1,187
2020-02-03	$59.65	$59.65	$59.41	$59.41	$54.03	694
2020-01-31	$59.41	$60.01	$59.41	$60.01	$54.58	376
2020-01-30	$59.41	$59.45	$59.41	$59.45	$54.07	1,704
2020-01-29	$59.20	$59.65	$59.20	$59.65	$54.25	1,350
2020-01-28	$59.50	$59.85	$59.50	$59.70	$54.30	1,708
2020-01-27	$59.80	$59.90	$59.70	$59.70	$54.30	3,368
2020-01-24	$59.99	$59.99	$59.80	$59.80	$54.39	229
2020-01-23	$59.95	$59.95	$59.85	$59.85	$54.44	3,300
2020-01-22	$60.00	$60.00	$59.95	$59.95	$54.53	2,208
2020-01-21	$60.05	$60.05	$60.05	$60.05	$54.62	600
2020-01-17	$60.00	$60.00	$60.00	$60.00	$54.57	500
2020-01-16	$60.40	$60.40	$60.00	$60.25	$54.80	3,965
2020-01-15	$60.15	$60.70	$60.15	$60.45	$54.98	2,570
2020-01-14	$60.40	$60.40	$60.10	$60.10	$54.66	1,449
2020-01-13	$60.00	$60.00	$60.00	$60.00	$54.57	700
2020-01-10	$60.00	$60.00	$59.91	$59.91	$54.49	603
2020-01-09	$59.91	$59.91	$59.91	$59.91	$54.49	1,015
2020-01-08	$60.00	$60.20	$60.00	$60.00	$54.57	1,045
2020-01-07	$60.01	$60.25	$59.58	$60.00	$54.57	2,330
2020-01-06	$60.50	$60.50	$60.50	$60.50	$55.03	415
2020-01-03	$61.10	$61.10	$60.35	$60.50	$55.03	887
2020-01-02	$60.40	$60.40	$60.40	$60.40	$54.94	117
2019-12-31	$60.35	$60.40	$60.35	$60.40	$54.94	394
2019-12-30	$60.20	$60.45	$60.15	$60.25	$54.80	1,939
2019-12-27	$60.35	$60.35	$60.35	$60.35	$54.89	76
2019-12-26	$60.35	$60.35	$60.35	$60.35	$54.89	710
2019-12-24	$60.50	$60.50	$60.15	$60.20	$54.75	1,501
2019-12-23	$60.23	$60.23	$60.05	$60.11	$54.67	805
2019-12-20	$60.15	$60.15	$60.15	$60.15	$54.71	0
2019-12-19	$60.40	$60.50	$60.15	$60.15	$54.71	5,344
2019-12-18	$60.15	$60.15	$60.15	$60.15	$54.71	105
2019-12-17	$60.15	$60.15	$60.15	$60.15	$54.71	200
2019-12-16	$60.26	$60.26	$60.26	$60.26	$54.81	200
2019-12-13	$60.30	$60.30	$60.30	$60.30	$54.44	25
2019-12-12	$60.52	$60.52	$60.30	$60.30	$54.44	554
2019-12-11	$60.25	$62.49	$60.25	$62.49	$56.42	860
2019-12-10	$60.25	$60.25	$60.25	$60.25	$54.39	100
2019-12-09	$60.25	$60.25	$60.25	$60.25	$54.39	181
2019-12-06	$60.00	$60.10	$60.00	$60.10	$54.26	768
2019-12-05	$59.80	$60.00	$59.80	$60.00	$54.17	2,034
2019-12-04	$59.55	$59.55	$59.55	$59.55	$53.76	443
2019-12-03	$59.75	$59.75	$59.75	$59.75	$53.94	50
2019-12-02	$59.75	$59.75	$59.75	$59.75	$53.94	150
2019-11-29	$60.05	$60.05	$60.05	$60.05	$54.21	100
2019-11-27	$60.00	$60.00	$60.00	$60.00	$54.17	0
2019-11-26	$59.96	$60.14	$59.96	$60.00	$54.17	2,441
2019-11-25	$59.90	$59.90	$59.90	$59.90	$54.08	0
2019-11-22	$59.90	$59.90	$59.90	$59.90	$54.08	100
2019-11-21	$59.90	$59.90	$59.90	$59.90	$54.08	110
2019-11-20	$59.90	$59.90	$59.90	$59.90	$54.08	8
2019-11-19	$59.85	$59.90	$59.85	$59.90	$54.08	479
2019-11-18	$59.00	$59.90	$59.00	$59.75	$53.94	1,534
2019-11-15	$59.65	$59.70	$59.65	$59.70	$53.90	400
2019-11-14	$59.60	$59.60	$59.60	$59.60	$53.81	160
2019-11-13	$59.50	$59.55	$59.50	$59.55	$53.76	300
2019-11-12	$59.50	$59.50	$59.50	$59.50	$53.72	144
2019-11-11	$59.65	$59.65	$59.50	$59.50	$53.72	691
2019-11-08	$59.65	$59.65	$59.65	$59.65	$53.85	106
2019-11-07	$59.60	$59.65	$59.60	$59.65	$53.85	554
2019-11-06	$59.50	$59.50	$59.50	$59.50	$53.72	0
2019-11-05	$59.50	$59.50	$59.50	$59.50	$53.72	200
2019-11-04	$59.50	$59.50	$59.00	$59.35	$53.58	639
2019-11-01	$59.30	$59.75	$59.30	$59.75	$53.94	400
2019-10-31	$59.20	$59.25	$59.20	$59.25	$53.49	300
2019-10-30	$59.20	$59.20	$59.20	$59.20	$53.44	41
2019-10-29	$59.20	$59.20	$59.20	$59.20	$53.44	0
2019-10-28	$59.10	$59.20	$59.10	$59.20	$53.44	800
2019-10-25	$59.00	$59.50	$59.00	$59.05	$53.31	1,920
2019-10-24	$59.89	$59.90	$59.50	$59.50	$53.72	796
2019-10-23	$59.75	$59.75	$59.75	$59.75	$53.94	243
2019-10-22	$59.80	$59.85	$59.80	$59.85	$54.03	863
2019-10-21	$59.50	$60.00	$59.50	$59.80	$53.99	1,900
2019-10-18	$60.10	$60.10	$60.00	$60.00	$54.17	1,120
2019-10-17	$60.18	$60.18	$60.18	$60.18	$54.33	114
2019-10-16	$60.18	$60.18	$60.18	$60.18	$54.33	200
2019-10-15	$60.05	$60.10	$60.05	$60.10	$54.26	507
2019-10-14	$60.05	$60.05	$60.05	$60.05	$54.21	776
2019-10-11	$60.00	$60.10	$59.99	$60.10	$54.26	2,445
2019-10-10	$60.20	$60.20	$60.20	$60.20	$54.35	340
2019-10-09	$60.00	$60.00	$59.25	$60.00	$54.17	515
2019-10-08	$60.00	$60.00	$60.00	$60.00	$54.17	40
2019-10-07	$60.00	$60.00	$60.00	$60.00	$54.17	846
2019-10-04	$60.00	$60.25	$60.00	$60.00	$54.17	901
2019-10-03	$60.00	$60.01	$60.00	$60.00	$54.17	670
2019-10-02	$60.13	$60.20	$60.12	$60.20	$54.35	570
2019-10-01	$63.50	$63.50	$60.06	$60.06	$54.22	858
2019-09-30	$61.50	$61.50	$61.50	$61.50	$55.52	249
2019-09-27	$61.00	$61.00	$61.00	$61.00	$55.07	120
2019-09-26	$60.00	$60.00	$60.00	$60.00	$54.17	424
2019-09-25	$59.25	$59.25	$59.25	$59.25	$53.49	0
2019-09-24	$59.25	$59.25	$59.25	$59.25	$53.49	1,180
2019-09-23	$59.50	$59.50	$59.50	$59.50	$53.72	0
2019-09-20	$59.50	$59.50	$59.50	$59.50	$53.72	199
2019-09-19	$60.00	$60.00	$60.00	$60.00	$54.17	199
2019-09-18	$60.01	$60.01	$60.00	$60.00	$54.17	624
2019-09-17	$60.01	$60.01	$60.01	$60.01	$54.18	0
2019-09-16	$60.01	$60.01	$60.01	$60.01	$54.18	335
2019-09-13	$61.00	$61.00	$61.00	$61.00	$55.07	0
2019-09-12	$61.00	$61.00	$61.00	$61.00	$55.07	24
2019-09-11	$61.00	$61.00	$61.00	$61.00	$55.07	414
2019-09-10	$60.50	$60.50	$60.50	$60.50	$54.62	1,702
2019-09-09	$60.00	$60.00	$60.00	$60.00	$54.17	0
2019-09-06	$60.00	$60.00	$60.00	$60.00	$54.17	1,242
2019-09-05	$60.50	$60.50	$60.50	$60.50	$54.62	0
2019-09-04	$60.50	$60.50	$60.50	$60.50	$54.62	232
2019-09-03	$61.00	$61.00	$61.00	$61.00	$55.07	0
2019-08-30	$61.00	$61.00	$61.00	$61.00	$55.07	0
2019-08-29	$61.00	$61.00	$61.00	$61.00	$55.07	0
2019-08-28	$61.00	$61.00	$61.00	$61.00	$54.67	175
2019-08-27	$60.00	$60.00	$60.00	$60.00	$53.77	0
2019-08-26	$58.10	$60.00	$58.10	$60.00	$53.77	415
2019-08-23	$60.00	$60.00	$60.00	$60.00	$53.77	10
2019-08-22	$60.00	$60.00	$60.00	$60.00	$53.77	0
2019-08-21	$60.00	$60.00	$60.00	$60.00	$53.77	168
2019-08-20	$60.00	$60.00	$60.00	$60.00	$53.77	80
2019-08-19	$60.00	$60.00	$60.00	$60.00	$53.77	90
2019-08-16	$60.00	$60.00	$60.00	$60.00	$53.77	500
2019-08-15	$60.00	$60.00	$60.00	$60.00	$53.77	740
2019-08-14	$60.00	$60.00	$60.00	$60.00	$53.77	550
2019-08-13	$60.00	$60.00	$60.00	$60.00	$53.77	100
2019-08-12	$59.15	$59.15	$59.15	$59.15	$53.01	0
2019-08-09	$59.15	$61.00	$59.15	$59.15	$53.01	225
2019-08-08	$60.00	$60.00	$60.00	$60.00	$53.77	205
2019-08-07	$59.00	$60.00	$59.00	$60.00	$53.77	500
2019-08-06	$59.00	$60.00	$59.00	$60.00	$53.77	500
2019-08-05	$58.02	$59.00	$57.00	$58.10	$52.07	1,840
2019-08-02	$60.20	$60.20	$60.20	$60.20	$53.95	50
2019-08-01	$60.20	$60.20	$60.20	$60.20	$53.95	100
2019-07-31	$60.00	$61.00	$57.02	$57.02	$51.10	700
2019-07-30	$60.00	$61.00	$57.02	$57.02	$51.10	698
2019-07-29	$60.98	$60.98	$60.98	$60.98	$54.65	400
2019-07-26	$58.92	$60.50	$58.92	$60.50	$54.22	525
2019-07-25	$58.98	$58.98	$58.98	$58.98	$52.86	221
2019-07-24	$56.25	$58.99	$56.25	$58.99	$52.87	8,827
2019-07-23	$60.50	$60.50	$56.55	$56.76	$50.87	3,100
2019-07-22	$59.81	$59.81	$59.81	$59.81	$53.60	450
2019-07-19	$60.00	$60.00	$60.00	$60.00	$53.77	50
2019-07-18	$60.00	$60.00	$60.00	$60.00	$53.77	99
2019-07-17	$60.75	$60.75	$60.00	$60.00	$53.77	528
2019-07-16	$59.77	$59.77	$59.77	$59.77	$53.56	25
2019-07-15	$59.77	$59.77	$59.77	$59.77	$53.56	123
2019-07-12	$59.83	$59.83	$59.77	$59.77	$53.56	5,719
2019-07-11	$60.00	$60.00	$59.80	$59.80	$53.59	3,911
2019-07-10	$59.50	$60.00	$59.50	$60.00	$53.77	750
2019-07-09	$60.50	$60.50	$60.50	$60.50	$54.22	143
2019-07-08	$61.00	$61.00	$61.00	$61.00	$54.67	127
2019-07-05	$60.99	$61.00	$60.99	$61.00	$54.67	890
2019-07-03	$61.00	$61.00	$61.00	$61.00	$54.67	0
2019-07-02	$61.20	$61.20	$60.90	$61.00	$54.67	4,557
2019-07-01	$62.00	$62.00	$62.00	$62.00	$55.56	192
2019-06-28	$61.96	$61.96	$61.12	$61.12	$54.77	355
2019-06-27	$62.10	$62.10	$62.10	$62.10	$55.65	159
2019-06-26	$62.00	$62.10	$62.00	$62.10	$55.65	500
2019-06-25	$62.00	$62.00	$62.00	$62.00	$55.56	324
2019-06-24	$62.02	$62.10	$62.00	$62.00	$55.56	1,000
2019-06-21	$63.75	$63.75	$63.75	$63.75	$57.13	0
2019-06-20	$63.75	$63.75	$63.75	$63.75	$57.13	100
2019-06-19	$63.75	$63.75	$63.75	$63.75	$57.13	9
2019-06-18	$63.75	$63.75	$63.75	$63.75	$57.13	0
2019-06-17	$64.00	$64.00	$62.00	$63.75	$57.13	600
2019-06-14	$61.95	$64.50	$61.95	$64.50	$57.80	500
2019-06-13	$64.95	$65.00	$64.95	$65.00	$58.25	200
2019-06-12	$64.50	$64.50	$64.50	$64.50	$57.80	0
2019-06-11	$64.50	$64.50	$64.50	$64.50	$57.80	20
2019-06-07	$64.50	$64.50	$64.50	$64.50	$57.80	1
2019-06-06	$64.50	$64.50	$64.50	$64.50	$57.80	50
2019-06-05	$64.50	$64.50	$64.50	$64.50	$57.80	1
2019-06-04	$64.50	$64.50	$64.50	$64.50	$57.80	48
2019-06-03	$64.50	$64.50	$64.50	$64.50	$57.80	300
2019-05-31	$63.50	$63.50	$63.50	$63.50	$56.91	25
2019-05-30	$63.50	$63.50	$63.50	$63.50	$56.91	100
2019-05-29	$63.50	$63.50	$63.50	$63.50	$56.91	0
2019-05-28	$63.50	$63.50	$63.50	$63.50	$56.91	0
2019-05-24	$63.50	$63.50	$63.50	$63.50	$56.91	0
2019-05-23	$63.50	$63.50	$63.50	$63.50	$56.91	200
2019-05-22	$64.00	$64.00	$64.00	$64.00	$57.36	300
2019-05-21	$65.00	$65.00	$65.00	$65.00	$58.25	513
2019-05-20	$65.00	$65.00	$65.00	$65.00	$58.25	237
2019-05-17	$64.75	$64.75	$64.75	$64.75	$58.03	0
2019-05-16	$64.75	$64.75	$64.75	$64.75	$58.03	0
2019-05-15	$64.75	$64.75	$64.75	$64.75	$58.03	0
2019-05-14	$64.75	$64.75	$64.75	$64.75	$58.03	150
2019-05-13	$65.00	$65.00	$65.00	$65.00	$58.25	63
2019-05-10	$65.00	$65.00	$65.00	$65.00	$58.25	0
2019-05-09	$65.00	$65.00	$65.00	$65.00	$58.25	0
2019-05-08	$65.00	$65.00	$65.00	$65.00	$58.25	60
2019-05-07	$65.00	$65.00	$65.00	$65.00	$58.25	0
2019-05-06	$65.00	$65.00	$65.00	$65.00	$58.25	346
2019-05-03	$64.55	$64.55	$64.00	$64.00	$56.96	657
2019-05-02	$64.24	$64.55	$64.20	$64.55	$57.45	450
2019-05-01	$64.24	$64.24	$64.24	$64.24	$57.17	0
2019-04-30	$64.24	$64.24	$64.22	$64.24	$57.17	400
2019-04-29	$64.98	$64.98	$64.98	$64.98	$57.83	318
2019-04-26	$62.75	$63.90	$62.00	$63.90	$56.87	1,452
2019-04-25	$64.00	$64.00	$64.00	$64.00	$56.96	280
2019-04-24	$63.70	$63.70	$63.70	$63.70	$56.69	0
2019-04-23	$63.40	$63.70	$63.40	$63.70	$56.69	500
2019-04-22	$62.00	$63.40	$62.00	$63.40	$56.43	1,600
2019-04-18	$64.00	$64.00	$62.00	$62.25	$55.40	1,005
2019-04-17	$63.50	$63.85	$63.50	$63.85	$56.83	3,100
2019-04-15	$63.50	$63.75	$63.50	$63.50	$56.52	1,228
2019-04-12	$63.00	$63.50	$63.00	$63.50	$56.52	2,028
2019-04-11	$62.56	$63.05	$62.56	$63.05	$56.12	750
2019-04-10	$63.25	$63.25	$63.25	$63.25	$56.29	0
2019-04-09	$63.25	$63.25	$63.25	$63.25	$56.29	12
2019-04-08	$63.25	$63.25	$63.25	$63.25	$56.29	0
2019-04-05	$63.01	$63.25	$62.85	$63.25	$56.29	1,100
2019-04-04	$62.95	$63.10	$62.82	$63.00	$56.07	1,301
2019-04-03	$63.40	$63.40	$62.80	$62.95	$56.03	2,197
2019-04-02	$63.27	$63.45	$63.27	$63.45	$56.47	2,360
2019-04-01	$63.25	$63.27	$63.25	$63.27	$56.31	2,200
2019-03-29	$63.00	$63.11	$63.00	$63.11	$56.17	2,074
2019-03-28	$63.50	$63.50	$62.90	$62.90	$55.98	550
2019-03-27	$63.30	$63.30	$63.30	$63.30	$56.34	75
2019-03-26	$63.30	$63.30	$63.30	$63.30	$56.34	14
2019-03-25	$63.00	$63.30	$63.00	$63.30	$56.34	1,303
2019-03-22	$64.00	$64.00	$63.00	$63.00	$56.07	1,303
2019-03-21	$64.00	$64.25	$64.00	$64.25	$57.18	468
2019-03-20	$64.15	$64.15	$64.15	$64.15	$57.09	200
2019-03-19	$64.15	$64.15	$64.15	$64.15	$57.09	100
2019-03-18	$64.15	$64.15	$64.15	$64.15	$57.09	2,300
2019-03-15	$64.15	$64.15	$64.15	$64.15	$57.09	1,482
2019-03-14	$65.10	$65.10	$65.10	$65.10	$57.94	125
2019-03-13	$65.10	$65.10	$65.10	$65.10	$57.94	411
2019-03-12	$65.10	$65.10	$65.10	$65.10	$57.94	130
2019-03-11	$65.00	$65.10	$64.90	$65.10	$57.94	835
2019-03-08	$65.00	$65.00	$64.10	$64.10	$57.05	725
2019-03-07	$65.00	$65.00	$65.00	$65.00	$57.85	1
2019-03-06	$65.00	$65.00	$65.00	$65.00	$57.85	530
2019-03-05	$65.00	$65.00	$63.50	$63.50	$56.52	201
2019-03-04	$65.00	$65.00	$65.00	$65.00	$57.85	90
2019-03-01	$65.00	$65.00	$65.00	$65.00	$57.85	1,636
2019-02-28	$63.00	$63.00	$63.00	$63.00	$56.07	85
2019-02-27	$63.00	$63.00	$63.00	$63.00	$56.07	0
2019-02-26	$64.00	$64.00	$63.00	$63.00	$56.07	393
2019-02-21	$63.00	$63.00	$63.00	$63.00	$56.07	33
2019-02-20	$63.00	$63.00	$63.00	$63.00	$56.07	100
2019-02-19	$63.00	$63.00	$63.00	$63.00	$56.07	100
2019-02-15	$59.20	$62.00	$59.20	$62.00	$55.18	665
2019-02-14	$61.60	$61.60	$61.60	$61.60	$54.82	6
2019-02-13	$62.00	$62.00	$62.00	$62.00	$54.82	0
2019-02-12	$62.00	$62.00	$62.00	$62.00	$54.82	0
2019-02-11	$62.00	$62.00	$62.00	$62.00	$54.82	53
2019-02-08	$59.20	$62.00	$59.20	$62.00	$54.82	1,098
2019-02-07	$60.50	$60.50	$60.50	$60.50	$53.50	16
2019-02-06	$62.20	$62.20	$60.15	$60.50	$53.50	9,600
2019-02-05	$62.05	$62.05	$62.05	$62.05	$54.87	300
2019-02-04	$64.00	$64.00	$64.00	$64.00	$56.59	150
2019-02-01	$64.00	$64.00	$64.00	$64.00	$56.59	0
2019-01-31	$64.00	$64.00	$64.00	$64.00	$56.59	300
2019-01-30	$64.00	$64.00	$64.00	$64.00	$56.59	100
2019-01-29	$63.50	$63.50	$63.50	$63.50	$56.15	0
2019-01-28	$63.50	$63.50	$63.50	$63.50	$56.15	385
2019-01-25	$63.05	$63.05	$63.05	$63.05	$55.75	0
2019-01-24	$64.98	$64.98	$63.00	$63.05	$55.75	5,440
2019-01-23	$59.99	$59.99	$59.99	$59.99	$53.05	100
2019-01-18	$62.00	$62.00	$62.00	$62.00	$54.82	5
2019-01-17	$62.00	$62.00	$60.05	$62.00	$54.82	1,100
2019-01-16	$60.05	$60.35	$60.05	$60.05	$53.10	6,008
2019-01-15	$61.00	$61.00	$60.99	$60.99	$53.93	620
2019-01-14	$58.05	$58.06	$58.05	$58.06	$51.34	737
2019-01-11	$57.50	$59.00	$57.50	$58.00	$51.29	2,510
2019-01-10	$58.40	$59.50	$58.00	$59.50	$52.61	8,807
2019-01-09	$58.40	$58.75	$58.40	$58.70	$51.91	2,600
2019-01-08	$58.50	$58.75	$58.20	$58.35	$51.60	2,100
2019-01-07	$59.00	$59.01	$57.25	$58.50	$51.73	1,565
2019-01-04	$59.60	$61.00	$59.00	$61.00	$53.94	500
2019-01-03	$59.50	$61.48	$59.00	$61.48	$54.36	1,249
2019-01-02	$58.74	$64.58	$58.74	$64.00	$56.59	1,213
2018-12-31	$64.00	$66.00	$64.00	$66.00	$58.36	361
2018-12-28	$62.80	$64.00	$62.80	$64.00	$56.59	501
2018-12-27	$60.50	$61.89	$60.50	$61.89	$54.73	200
2018-12-26	$60.00	$60.50	$59.00	$60.50	$53.50	379
2018-12-24	$59.00	$59.00	$59.00	$59.00	$52.17	100
2018-12-21	$60.70	$60.70	$59.89	$59.90	$52.97	1,756
2018-12-20	$62.30	$62.30	$61.50	$61.50	$54.38	1,800
2018-12-19	$62.50	$62.90	$61.71	$62.50	$55.27	1,100
2018-12-18	$65.00	$65.00	$65.00	$65.00	$57.48	105
2018-12-17	$65.00	$65.00	$65.00	$65.00	$57.48	22
2018-12-14	$62.70	$65.00	$62.70	$65.00	$57.13	500
2018-12-13	$62.70	$62.70	$62.70	$62.70	$55.10	203
2018-12-12	$63.00	$63.00	$63.00	$63.00	$55.37	0
2018-12-11	$63.00	$63.00	$62.10	$63.00	$55.37	712
2018-12-10	$63.00	$63.00	$63.00	$63.00	$55.37	278
2018-12-07	$63.50	$63.50	$62.50	$63.50	$55.81	500
2018-12-06	$66.00	$66.00	$61.00	$64.49	$56.68	3,173
2018-12-04	$64.00	$67.00	$64.00	$67.00	$58.88	225
2018-12-03	$66.44	$68.00	$65.00	$68.00	$59.76	450
2018-11-30	$65.80	$65.80	$65.80	$65.80	$57.83	200
2018-11-29	$65.80	$65.80	$65.80	$65.80	$57.83	10
2018-11-28	$65.80	$65.80	$65.80	$65.80	$57.83	100
2018-11-27	$66.00	$66.00	$65.00	$65.99	$58.00	550
2018-11-26	$67.00	$67.00	$67.00	$67.00	$58.88	100
2018-11-21	$68.00	$68.00	$68.00	$68.00	$59.76	50
2018-11-20	$65.90	$68.00	$65.90	$68.00	$59.76	900
2018-11-19	$66.75	$68.00	$65.90	$68.00	$59.76	400
2018-11-16	$69.79	$69.79	$69.79	$69.79	$61.34	0
2018-11-15	$69.79	$69.79	$69.79	$69.79	$61.34	0
2018-11-14	$65.01	$69.79	$65.01	$69.79	$61.34	550
2018-11-13	$66.00	$69.79	$65.80	$69.79	$61.34	1,400
2018-11-12	$65.26	$67.85	$65.26	$67.85	$59.63	1,660
2018-11-09	$69.80	$69.80	$69.80	$69.80	$61.34	0
2018-11-08	$65.28	$69.80	$65.26	$69.80	$61.34	459
2018-11-07	$65.90	$70.00	$65.90	$70.00	$61.52	1,852
2018-11-06	$65.90	$65.90	$65.90	$65.90	$57.92	690
2018-11-05	$65.90	$65.90	$65.90	$65.90	$57.92	0
2018-11-02	$65.00	$66.99	$63.75	$65.90	$57.92	1,800
2018-11-01	$67.78	$67.95	$65.17	$67.95	$59.72	677
2018-10-31	$66.90	$67.89	$66.90	$67.89	$59.67	458
2018-10-30	$67.59	$67.59	$61.76	$66.89	$58.79	1,250
2018-10-29	$65.00	$67.60	$64.50	$67.60	$59.41	950
2018-10-26	$65.00	$67.79	$63.77	$67.79	$59.58	1,059
2018-10-25	$65.50	$67.80	$65.50	$67.80	$59.59	615
2018-10-24	$65.50	$65.50	$65.50	$65.50	$57.57	2,090
2018-10-23	$66.21	$66.80	$65.00	$66.80	$58.71	1,283
2018-10-22	$68.00	$68.00	$67.00	$67.75	$59.54	850
2018-10-19	$68.00	$68.25	$68.00	$68.00	$59.76	2,400
2018-10-18	$69.00	$69.00	$69.00	$69.00	$60.64	250
2018-10-17	$70.10	$70.10	$70.10	$70.10	$61.61	100
2018-10-16	$68.00	$70.00	$68.00	$70.00	$61.52	1,400
2018-10-15	$70.05	$70.05	$70.05	$70.05	$61.56	0
2018-10-12	$68.00	$70.05	$68.00	$70.05	$61.56	533
2018-10-11	$67.75	$67.75	$67.21	$67.50	$59.32	550
2018-10-10	$69.10	$69.10	$68.00	$68.25	$59.98	2,005
2018-10-09	$70.55	$70.55	$70.55	$70.55	$62.00	0
2018-10-08	$70.55	$70.55	$70.55	$70.55	$62.00	0
2018-10-05	$70.50	$70.55	$69.00	$70.55	$62.00	500
2018-10-04	$70.98	$70.98	$70.00	$70.50	$61.96	2,000
2018-10-03	$71.00	$72.00	$71.00	$71.10	$62.49	1,661
2018-10-02	$72.55	$72.55	$72.55	$72.55	$63.76	150
2018-10-01	$73.50	$74.00	$71.50	$73.00	$64.16	650
2018-09-28	$73.00	$73.50	$73.00	$73.50	$64.60	200
2018-09-27	$71.00	$73.00	$71.00	$73.00	$64.16	450
2018-09-26	$72.50	$72.50	$72.50	$72.50	$63.72	0
2018-09-25	$71.00	$72.50	$71.00	$72.50	$63.72	350
2018-09-24	$73.30	$73.30	$73.30	$73.30	$64.42	58
2018-09-21	$73.50	$73.50	$73.30	$73.30	$64.42	269
2018-09-20	$72.00	$72.00	$72.00	$72.00	$63.28	310
2018-09-19	$70.75	$70.75	$70.75	$70.75	$62.18	200
2018-09-18	$69.00	$70.75	$69.00	$70.75	$62.18	3,050
2018-09-17	$69.75	$70.25	$69.09	$69.09	$60.72	4,200
2018-09-14	$71.25	$71.25	$71.25	$71.25	$62.62	40
2018-09-13	$71.25	$71.25	$71.25	$71.25	$62.62	124
2018-09-12	$71.25	$71.25	$71.25	$71.25	$62.62	0
2018-09-11	$70.50	$71.25	$70.50	$71.25	$62.62	750
2018-09-10	$70.50	$70.50	$70.50	$70.50	$61.96	444
2018-09-07	$71.75	$71.75	$71.75	$71.75	$63.06	0
2018-09-06	$70.50	$71.75	$70.50	$71.75	$63.06	1,007
2018-09-05	$72.00	$72.00	$72.00	$72.00	$63.28	0
2018-09-04	$71.00	$72.00	$70.55	$72.00	$63.28	1,000
2018-08-31	$71.10	$73.50	$71.10	$73.50	$64.60	301
2018-08-30	$72.50	$73.50	$71.10	$73.50	$64.60	654
2018-08-29	$70.90	$73.50	$70.90	$73.50	$64.25	1,010
2018-08-28	$73.50	$73.50	$73.50	$73.50	$64.25	0
2018-08-27	$73.50	$73.50	$73.50	$73.50	$64.25	0
2018-08-24	$73.50	$73.50	$73.50	$73.50	$64.25	0
2018-08-23	$73.50	$73.50	$73.50	$73.50	$64.25	0
2018-08-22	$73.50	$73.50	$73.50	$73.50	$64.25	0
2018-08-21	$73.50	$73.50	$73.50	$73.50	$64.25	2
2018-08-20	$72.00	$73.50	$70.50	$73.50	$64.25	1,119
2018-08-17	$73.00	$73.00	$73.00	$73.00	$63.81	0
2018-08-16	$73.00	$73.00	$73.00	$73.00	$63.81	0
2018-08-15	$73.00	$73.00	$73.00	$73.00	$63.81	300
2018-08-14	$73.50	$73.50	$73.50	$73.50	$64.25	151
2018-08-13	$70.25	$73.50	$69.00	$73.50	$64.25	2,500
2018-08-10	$69.25	$70.50	$69.25	$70.25	$61.41	2,400
2018-08-09	$68.00	$69.99	$68.00	$69.99	$61.18	858
2018-08-08	$67.99	$67.99	$67.99	$67.99	$59.43	142
2018-08-07	$66.01	$68.00	$66.01	$67.99	$59.43	1,267
2018-08-06	$68.00	$68.00	$68.00	$68.00	$59.44	725
2018-08-03	$68.00	$69.00	$68.00	$69.00	$60.31	224
2018-08-02	$69.00	$69.00	$69.00	$69.00	$60.31	342
2018-08-01	$69.75	$69.75	$67.30	$69.00	$60.31	2,611
2018-07-31	$70.00	$70.00	$70.00	$70.00	$61.19	416
2018-07-30	$70.25	$70.25	$69.80	$69.80	$61.01	801
2018-07-27	$70.00	$71.39	$70.00	$71.39	$62.40	1,123
2018-07-26	$71.60	$71.60	$71.60	$71.60	$62.59	0
2018-07-25	$70.05	$71.60	$69.75	$71.60	$62.59	550
2018-07-24	$72.96	$72.96	$72.96	$72.96	$63.77	104
2018-07-23	$71.00	$71.99	$69.95	$71.99	$62.93	805
2018-07-20	$71.99	$71.99	$71.99	$71.99	$62.93	0
2018-07-19	$72.00	$72.00	$70.02	$71.99	$62.93	1,100
2018-07-18	$73.86	$73.86	$73.86	$73.86	$64.56	0
2018-07-17	$73.86	$73.86	$73.86	$73.86	$64.56	0
2018-07-16	$73.86	$73.86	$73.86	$73.86	$64.56	25
2018-07-13	$73.86	$73.86	$73.86	$73.86	$64.56	0
2018-07-12	$73.86	$73.86	$73.86	$73.86	$64.56	0
2018-07-11	$73.86	$73.86	$73.86	$73.86	$64.56	0
2018-07-10	$73.86	$73.86	$73.86	$73.86	$64.56	0
2018-07-09	$73.75	$73.86	$73.75	$73.86	$64.56	451
2018-07-06	$72.25	$73.85	$72.25	$73.85	$64.55	201
2018-07-05	$73.97	$73.97	$73.97	$73.97	$64.66	100
2018-07-03	$74.29	$74.29	$74.29	$74.29	$64.94	0
2018-07-02	$74.29	$74.29	$74.29	$74.29	$64.94	100
2018-06-29	$74.80	$75.00	$70.02	$74.89	$65.46	2,379
2018-06-28	$75.00	$75.00	$75.00	$75.00	$65.56	0
2018-06-27	$74.99	$75.00	$70.27	$75.00	$65.56	1,219
2018-06-26	$77.00	$77.00	$77.00	$77.00	$67.31	0
2018-06-25	$77.00	$77.00	$77.00	$77.00	$67.31	74
2018-06-22	$77.00	$77.00	$77.00	$77.00	$67.31	430
2018-06-21	$71.00	$77.00	$71.00	$77.00	$67.31	3,600
2018-06-20	$70.00	$71.00	$70.00	$71.00	$62.06	351
2018-06-19	$70.00	$70.05	$70.00	$70.05	$61.23	520
2018-06-18	$70.00	$70.50	$69.25	$70.50	$61.62	1,149
2018-06-15	$70.51	$70.51	$70.00	$70.00	$61.19	600
2018-06-14	$70.01	$70.01	$70.01	$70.01	$61.20	27
2018-06-13	$70.92	$72.30	$70.01	$70.01	$61.20	662
2018-06-12	$70.00	$70.00	$70.00	$70.00	$61.19	168
2018-06-11	$70.25	$71.00	$69.80	$70.00	$61.19	1,303
2018-06-08	$70.25	$71.89	$70.25	$71.89	$62.84	233
2018-06-07	$73.00	$73.00	$69.60	$69.62	$60.73	5,755
2018-06-06	$74.00	$74.00	$74.00	$74.00	$64.55	603
2018-06-05	$74.00	$74.00	$74.00	$74.00	$64.55	21
2018-06-04	$74.00	$74.00	$74.00	$74.00	$64.55	0
2018-06-01	$74.00	$74.00	$74.00	$74.00	$64.55	94
2018-05-31	$72.00	$74.00	$72.00	$74.00	$64.55	250
2018-05-30	$71.90	$74.00	$71.89	$72.01	$62.81	972
2018-05-29	$71.00	$74.50	$71.00	$74.50	$64.99	565
2018-05-25	$75.00	$75.00	$75.00	$75.00	$65.42	175
2018-05-24	$74.90	$75.01	$74.00	$75.00	$65.42	2,254
2018-05-23	$75.00	$75.00	$75.00	$75.00	$65.42	100
2018-05-22	$71.29	$74.90	$71.29	$74.90	$65.33	654
2018-05-21	$70.75	$71.00	$70.50	$71.00	$61.93	360
2018-05-18	$71.01	$71.20	$71.00	$71.20	$62.11	440
2018-05-17	$71.00	$73.95	$71.00	$73.95	$64.51	1,475
2018-05-16	$71.50	$71.50	$71.50	$71.50	$62.37	825
2018-05-15	$72.05	$72.05	$72.05	$72.05	$62.85	100
2018-05-14	$71.90	$72.05	$71.60	$72.00	$62.80	2,720
2018-05-11	$73.99	$73.99	$73.99	$73.99	$64.54	121
2018-05-10	$72.25	$73.99	$72.00	$73.99	$64.54	700
2018-05-09	$71.90	$73.21	$71.90	$73.21	$63.86	365
2018-05-08	$73.50	$73.50	$73.50	$73.50	$64.11	150
2018-05-07	$71.50	$72.05	$71.50	$72.05	$62.85	2,020
2018-05-04	$70.50	$71.50	$70.50	$71.50	$62.02	324
2018-05-03	$71.50	$71.50	$70.27	$71.50	$62.02	2,140
2018-05-02	$72.00	$72.00	$72.00	$72.00	$62.46	282
2018-05-01	$72.00	$72.00	$72.00	$72.00	$62.46	102
2018-04-30	$72.00	$72.00	$71.99	$72.00	$62.46	501
2018-04-27	$71.50	$71.50	$71.50	$71.50	$62.02	322
2018-04-26	$72.00	$72.00	$72.00	$72.00	$62.46	301
2018-04-25	$72.00	$72.00	$72.00	$72.00	$62.46	0
2018-04-24	$72.00	$72.00	$72.00	$72.00	$62.46	100
2018-04-23	$70.50	$72.00	$70.50	$72.00	$62.46	2,940
2018-04-20	$71.52	$71.52	$71.27	$71.27	$61.82	750
2018-04-19	$72.00	$72.00	$72.00	$72.00	$62.46	375
2018-04-18	$72.00	$72.50	$71.06	$72.00	$62.46	2,274
2018-04-17	$72.50	$72.50	$72.00	$72.00	$62.46	1,448
2018-04-16	$71.50	$71.50	$70.25	$71.50	$62.02	690
2018-04-13	$71.90	$71.90	$70.10	$71.89	$62.36	7,055
2018-04-12	$73.16	$73.16	$71.65	$72.75	$63.11	1,369
2018-04-11	$74.50	$74.50	$74.50	$74.50	$64.63	0
2018-04-10	$74.50	$74.75	$74.50	$74.50	$64.63	1,600
2018-04-09	$74.55	$74.55	$73.40	$74.48	$64.61	3,383
2018-04-06	$74.50	$74.50	$74.50	$74.50	$64.63	100
2018-04-05	$75.00	$75.00	$75.00	$75.00	$65.06	380
2018-04-04	$74.80	$75.05	$74.75	$74.75	$64.84	1,091
2018-04-03	$74.80	$74.80	$74.80	$74.80	$64.89	300
2018-04-02	$75.25	$75.25	$75.25	$75.25	$65.28	27
2018-03-29	$75.25	$75.25	$75.25	$75.25	$65.28	2,499
2018-03-28	$75.00	$75.50	$74.90	$75.50	$65.49	5,188
2018-03-27	$74.51	$75.50	$73.16	$75.50	$65.49	1,100
2018-03-26	$76.00	$76.00	$76.00	$76.00	$65.93	0
2018-03-23	$76.00	$76.00	$76.00	$76.00	$65.93	200
2018-03-22	$74.51	$76.00	$74.51	$76.00	$65.93	1,004
2018-03-21	$76.25	$76.25	$76.25	$76.25	$66.14	320
2018-03-20	$74.00	$76.25	$74.00	$76.25	$66.14	450
2018-03-19	$74.55	$75.99	$73.80	$75.99	$65.92	1,005
2018-03-16	$75.99	$75.99	$75.99	$75.99	$65.92	70
2018-03-15	$74.50	$75.99	$74.50	$75.99	$65.92	700
2018-03-14	$74.05	$74.05	$74.00	$74.00	$64.19	474
2018-03-13	$75.05	$75.05	$75.00	$75.00	$65.06	1,286
2018-03-12	$75.00	$75.00	$75.00	$75.00	$65.06	122
2018-03-09	$75.99	$75.99	$75.00	$75.50	$65.49	4,666
2018-03-08	$75.50	$75.99	$75.50	$75.99	$65.92	237
2018-03-07	$75.95	$75.99	$75.95	$75.99	$65.92	366
2018-03-06	$74.90	$75.99	$74.90	$75.99	$65.92	300
2018-03-05	$76.50	$76.50	$73.75	$75.60	$65.58	3,584
2018-03-02	$76.75	$76.75	$76.75	$76.75	$66.58	105
2018-03-01	$77.45	$77.50	$76.25	$77.00	$66.80	1,643
2018-02-28	$77.50	$78.00	$77.45	$78.00	$67.66	2,894
2018-02-27	$77.40	$78.00	$77.40	$77.50	$67.23	5,804
2018-02-26	$77.00	$77.50	$76.00	$77.50	$67.23	3,543
2018-02-23	$75.00	$77.50	$74.80	$77.50	$67.23	1,635
2018-02-22	$74.75	$75.00	$74.75	$74.75	$64.84	2,400
2018-02-21	$73.50	$74.99	$72.00	$74.99	$65.05	1,952
2018-02-20	$72.00	$76.99	$72.00	$73.50	$63.76	4,149
2018-02-16	$71.00	$72.00	$71.00	$72.00	$62.46	2,776
2018-02-15	$70.50	$71.00	$70.00	$71.00	$61.59	1,055
2018-02-14	$70.50	$70.50	$70.50	$70.50	$60.86	276
2018-02-13	$69.79	$70.00	$69.79	$70.00	$60.42	972
2018-02-12	$69.49	$69.99	$69.49	$69.99	$60.42	379
2018-02-09	$68.60	$68.60	$68.60	$68.60	$59.22	400
2018-02-08	$69.49	$69.49	$69.49	$69.49	$59.98	0
2018-02-07	$68.50	$69.49	$68.50	$69.49	$59.98	400
2018-02-06	$71.00	$71.00	$68.30	$69.50	$59.99	697
2018-02-05	$70.50	$70.50	$70.50	$70.50	$60.86	6
2018-02-02	$70.00	$70.50	$70.00	$70.50	$60.86	400
2018-02-01	$70.50	$71.00	$70.50	$71.00	$61.29	900
2018-01-31	$70.00	$70.50	$68.28	$69.99	$60.42	617
2018-01-30	$70.50	$70.50	$70.50	$70.50	$60.86	259
2018-01-29	$70.45	$70.45	$69.00	$70.00	$60.42	769
2018-01-26	$69.00	$70.50	$69.00	$70.50	$60.86	545
2018-01-25	$70.00	$70.00	$70.00	$70.00	$60.42	5
2018-01-24	$68.99	$70.00	$68.99	$70.00	$60.42	1,757
2018-01-23	$68.99	$68.99	$68.99	$68.99	$59.55	200
2018-01-22	$68.60	$68.99	$68.00	$68.99	$59.55	760
2018-01-19	$68.00	$68.99	$68.00	$68.99	$59.55	600
2018-01-18	$69.90	$69.90	$69.90	$69.90	$60.34	106
2018-01-17	$70.00	$70.00	$70.00	$70.00	$60.42	500
2018-01-16	$70.00	$70.00	$70.00	$70.00	$60.42	600
2018-01-12	$69.00	$69.00	$69.00	$69.00	$59.56	365
2018-01-11	$68.00	$68.00	$68.00	$68.00	$58.70	401
2018-01-10	$68.50	$68.50	$68.00	$68.00	$58.70	1,395
2018-01-09	$68.00	$69.25	$68.00	$69.00	$59.56	939
2018-01-08	$69.90	$69.90	$69.70	$69.70	$60.17	555
2018-01-05	$69.90	$69.90	$69.90	$69.90	$60.34	145
2018-01-04	$70.50	$70.50	$70.00	$70.01	$60.43	1,067
2018-01-03	$70.00	$70.50	$70.00	$70.50	$60.86	304
2018-01-02	$70.50	$71.00	$70.00	$70.00	$60.42	2,508
2017-12-29	$71.00	$71.00	$71.00	$71.00	$61.29	143
2017-12-28	$69.75	$70.50	$69.75	$70.50	$60.86	1,093
2017-12-27	$69.85	$69.85	$69.85	$69.85	$60.30	116
2017-12-26	$70.00	$70.00	$70.00	$70.00	$60.42	100
2017-12-22	$69.75	$70.00	$69.75	$70.00	$60.42	860
2017-12-21	$69.80	$69.80	$69.80	$69.80	$60.25	100
2017-12-20	$70.25	$70.50	$70.00	$70.25	$60.64	1,015
2017-12-19	$70.50	$70.50	$70.50	$70.50	$60.86	1,146
2017-12-18	$70.50	$70.50	$70.50	$70.50	$60.86	50
2017-12-15	$70.50	$70.50	$70.50	$70.50	$60.86	101
2017-12-14	$70.50	$70.50	$70.50	$70.50	$60.86	200
2017-12-13	$70.75	$70.75	$70.75	$70.75	$61.07	300
2017-12-12	$70.90	$70.90	$70.90	$70.90	$61.20	261
2017-12-11	$70.05	$70.05	$70.05	$70.05	$60.47	0
2017-12-08	$71.00	$71.00	$70.05	$70.05	$60.17	1,015
2017-12-07	$70.80	$71.00	$70.80	$71.00	$60.98	200
2017-12-06	$70.90	$70.90	$70.90	$70.90	$60.90	0
2017-12-05	$70.50	$70.90	$70.00	$70.90	$60.90	435
2017-12-04	$69.00	$70.00	$69.00	$70.00	$60.12	1,027
2017-12-01	$70.75	$70.75	$69.00	$70.00	$60.12	652
2017-11-30	$70.70	$70.75	$70.70	$70.75	$60.77	2,100
2017-11-29	$69.00	$70.69	$69.00	$70.69	$60.72	611
2017-11-28	$70.90	$70.90	$70.90	$70.90	$60.90	0
2017-11-27	$70.90	$70.90	$70.90	$70.90	$60.90	300
2017-11-24	$71.00	$71.00	$71.00	$71.00	$60.98	0
2017-11-22	$72.00	$72.00	$71.00	$71.00	$60.98	1,060
2017-11-21	$66.00	$75.00	$65.30	$72.00	$61.84	9,637
2017-11-20	$67.00	$67.00	$66.00	$66.00	$56.69	1,177
2017-11-17	$67.50	$67.50	$67.50	$67.50	$57.98	174
2017-11-16	$67.50	$67.50	$66.00	$67.50	$57.98	2,404
2017-11-15	$68.00	$68.00	$68.00	$68.00	$58.41	100
2017-11-14	$68.00	$68.00	$66.00	$66.00	$56.69	1,400
2017-11-13	$68.00	$68.00	$67.75	$68.00	$58.41	3,088
2017-11-10	$68.20	$68.20	$68.20	$68.20	$58.58	252
2017-11-09	$69.00	$69.00	$69.00	$69.00	$59.27	213
2017-11-08	$69.95	$69.95	$69.00	$69.00	$59.27	781
2017-11-07	$69.75	$69.75	$69.75	$69.75	$59.91	0
2017-11-06	$70.00	$70.00	$69.75	$69.75	$59.91	641
2017-11-03	$69.89	$69.89	$69.89	$69.89	$60.03	243
2017-11-02	$66.15	$68.00	$66.15	$68.00	$58.41	822
2017-11-01	$67.99	$67.99	$67.99	$67.99	$58.40	175
2017-10-31	$66.30	$66.40	$66.30	$66.40	$57.03	200
2017-10-30	$65.75	$66.25	$65.75	$66.25	$56.90	612
2017-10-27	$65.17	$65.79	$64.20	$65.79	$56.51	6,550
2017-10-26	$70.00	$70.00	$65.05	$65.17	$55.98	7,384
2017-10-25	$69.10	$70.24	$69.10	$70.00	$60.12	600
2017-10-24	$70.00	$70.00	$69.00	$70.00	$60.12	1,144
2017-10-23	$70.80	$70.80	$68.10	$70.03	$60.15	1,641
2017-10-20	$71.00	$71.00	$71.00	$71.00	$60.98	400
2017-10-19	$70.00	$71.00	$70.00	$70.80	$60.81	4,740
2017-10-18	$72.94	$72.94	$72.94	$72.94	$62.65	25
2017-10-17	$72.94	$72.94	$72.94	$72.94	$62.65	40
2017-10-16	$72.94	$72.94	$72.94	$72.94	$62.65	300
2017-10-13	$71.34	$71.34	$71.34	$71.34	$61.28	234
2017-10-12	$71.33	$71.34	$71.33	$71.34	$61.28	250
2017-10-11	$71.50	$71.50	$69.85	$71.44	$61.36	2,085
2017-10-10	$72.00	$72.00	$69.36	$71.94	$61.79	983
2017-10-09	$74.50	$74.50	$68.00	$72.89	$62.61	4,093
2017-10-06	$65.00	$74.00	$65.00	$74.00	$63.56	6,400
2017-10-05	$64.15	$65.00	$64.15	$65.00	$55.83	2,636
2017-10-04	$63.10	$65.00	$63.10	$65.00	$55.83	930
2017-10-03	$65.00	$65.00	$63.00	$63.00	$54.11	913
2017-10-02	$65.50	$65.50	$65.00	$65.00	$55.83	648
2017-09-29	$65.00	$65.00	$63.50	$65.00	$55.83	1,130
2017-09-28	$62.00	$63.25	$62.00	$63.25	$54.33	1,390
2017-09-27	$59.05	$61.70	$59.05	$61.70	$53.00	2,836
2017-09-26	$63.00	$63.00	$62.00	$62.00	$53.25	1,707
2017-09-25	$62.25	$63.00	$62.00	$62.25	$53.47	3,355
2017-09-22	$57.75	$63.50	$57.75	$62.00	$53.25	12,400
2017-09-21	$50.50	$64.00	$50.50	$58.00	$49.82	7,300
2017-09-20	$50.50	$50.50	$50.50	$50.50	$43.38	100
2017-09-19	$50.00	$50.00	$50.00	$50.00	$42.95	150
2017-09-18	$50.00	$51.00	$50.00	$50.00	$42.95	500
2017-09-15	$49.25	$49.25	$49.25	$49.25	$42.30	0
2017-09-14	$49.25	$49.25	$49.25	$49.25	$42.30	52
2017-09-13	$49.25	$49.25	$49.25	$49.25	$42.30	59
2017-09-12	$49.25	$49.25	$49.25	$49.25	$42.30	300
2017-09-11	$49.70	$49.70	$49.70	$49.70	$42.69	100
2017-09-08	$50.00	$50.00	$49.00	$49.70	$42.69	800
2017-09-07	$49.50	$49.50	$49.50	$49.50	$42.52	100
2017-09-06	$49.50	$49.50	$49.50	$49.50	$42.52	0
2017-09-05	$49.50	$49.50	$49.25	$49.50	$42.52	810
2017-09-01	$49.25	$49.25	$49.25	$49.25	$42.30	704
2017-08-31	$49.23	$49.25	$49.20	$49.25	$42.30	2,291
2017-08-30	$48.90	$49.20	$48.90	$49.20	$42.26	1,121
2017-08-29	$48.50	$48.50	$48.50	$48.50	$41.66	656
2017-08-28	$48.03	$48.03	$48.03	$48.03	$41.25	0
2017-08-25	$48.00	$48.25	$47.90	$48.03	$41.25	2,088
2017-08-24	$49.00	$49.00	$49.00	$49.00	$42.09	500
2017-08-23	$48.20	$48.20	$48.00	$48.20	$41.11	1,005
2017-08-22	$48.00	$48.00	$48.00	$48.00	$40.94	450
2017-08-21	$47.70	$48.00	$47.70	$48.00	$40.94	1,982
2017-08-18	$47.50	$48.00	$47.50	$48.00	$40.94	620
2017-08-17	$48.45	$48.45	$48.00	$48.00	$40.94	300
2017-08-16	$48.00	$48.00	$48.00	$48.00	$40.94	0
2017-08-15	$48.00	$48.00	$48.00	$48.00	$40.94	400
2017-08-14	$47.20	$47.20	$47.20	$47.20	$40.25	198
2017-08-11	$48.20	$48.25	$48.00	$48.00	$40.94	2,782
2017-08-10	$48.33	$48.33	$47.00	$48.25	$41.15	2,300
2017-08-09	$48.25	$48.25	$48.25	$48.25	$41.15	122
2017-08-08	$48.25	$48.25	$48.25	$48.25	$41.15	200
2017-08-07	$48.50	$48.50	$48.50	$48.50	$41.36	225
2017-08-04	$48.50	$49.00	$48.50	$48.50	$41.36	687
2017-08-03	$48.50	$49.00	$48.50	$49.00	$41.79	540
2017-08-02	$48.28	$48.50	$48.28	$48.50	$41.36	560
2017-08-01	$48.45	$48.45	$48.45	$48.45	$41.32	0
2017-07-31	$48.45	$48.45	$48.45	$48.45	$41.32	69
2017-07-28	$48.45	$48.45	$48.45	$48.45	$41.32	174
2017-07-27	$48.45	$48.45	$48.45	$48.45	$41.32	40
2017-07-26	$48.45	$48.45	$48.45	$48.45	$41.32	200
2017-07-25	$48.50	$48.50	$48.50	$48.50	$41.36	44
2017-07-24	$48.50	$48.50	$48.50	$48.50	$41.36	10
2017-07-21	$48.50	$48.50	$48.50	$48.50	$41.36	200
2017-07-20	$48.50	$48.50	$48.50	$48.50	$41.36	0
2017-07-19	$49.00	$49.00	$48.50	$48.50	$41.36	650
2017-07-18	$49.45	$49.45	$48.69	$48.69	$41.52	618
2017-07-17	$49.50	$49.50	$48.90	$49.50	$42.22	1,462
2017-07-14	$49.50	$49.75	$49.50	$49.75	$42.43	360
2017-07-13	$49.75	$49.75	$49.75	$49.75	$42.43	0
2017-07-12	$49.50	$49.75	$49.50	$49.75	$42.43	980
2017-07-11	$49.50	$49.50	$49.50	$49.50	$42.22	100
2017-07-10	$49.00	$49.00	$49.00	$49.00	$41.79	450
2017-07-07	$49.20	$49.20	$48.85	$48.85	$41.66	444
2017-07-06	$49.99	$49.99	$49.99	$49.99	$42.63	140
2017-07-05	$49.05	$50.00	$48.85	$49.00	$41.79	7,474
2017-07-03	$50.45	$50.50	$48.88	$50.33	$42.92	10,801
2017-06-30	$51.05	$51.05	$50.00	$50.00	$42.64	3,500
2017-06-29	$50.88	$51.05	$50.70	$50.88	$43.39	982
2017-06-28	$50.90	$51.20	$50.88	$50.88	$43.39	3,100
2017-06-27	$51.00	$51.00	$51.00	$51.00	$43.49	0
2017-06-26	$51.50	$51.50	$51.00	$51.00	$43.49	700
2017-06-23	$50.70	$50.70	$50.70	$50.70	$43.24	130
2017-06-22	$50.70	$50.70	$50.70	$50.70	$43.24	100
2017-06-21	$50.60	$50.60	$50.60	$50.60	$43.15	0
2017-06-20	$50.75	$50.75	$50.60	$50.60	$43.15	1,943
2017-06-19	$50.25	$50.25	$50.25	$50.25	$42.85	44
2017-06-16	$50.25	$50.25	$50.25	$50.25	$42.85	308
2017-06-15	$51.25	$51.25	$51.25	$51.25	$43.71	0
2017-06-14	$51.25	$51.25	$50.50	$51.25	$43.71	965
2017-06-13	$50.00	$51.25	$50.00	$51.25	$43.71	1,040
2017-06-12	$50.75	$50.88	$50.55	$50.55	$43.11	2,300
2017-06-09	$50.95	$50.95	$50.95	$50.95	$43.45	501
2017-06-08	$51.00	$51.00	$51.00	$51.00	$43.49	0
2017-06-07	$51.00	$51.00	$51.00	$51.00	$43.49	600
2017-06-06	$50.80	$51.00	$50.55	$50.55	$43.11	1,510
2017-06-05	$51.00	$51.05	$51.00	$51.00	$43.49	2,260
2017-06-02	$51.00	$51.00	$50.80	$50.80	$43.32	2,000
2017-06-01	$50.50	$50.50	$50.50	$50.50	$43.07	1,358
2017-05-31	$51.00	$51.00	$50.25	$50.50	$43.07	700
2017-05-30	$50.50	$50.50	$50.50	$50.50	$43.07	300
2017-05-26	$51.25	$51.25	$50.50	$50.50	$43.07	454
2017-05-25	$51.00	$51.25	$51.00	$51.25	$43.71	650
2017-05-24	$51.00	$51.24	$51.00	$51.24	$43.70	599
2017-05-23	$51.00	$51.00	$51.00	$51.00	$43.49	200
2017-05-22	$51.00	$51.00	$51.00	$51.00	$43.49	0
2017-05-19	$51.00	$51.00	$51.00	$51.00	$43.49	200
2017-05-18	$51.25	$51.25	$51.25	$51.25	$43.71	560
2017-05-17	$50.25	$50.25	$50.25	$50.25	$42.85	1,173
2017-05-16	$51.05	$51.25	$51.00	$51.25	$43.71	1,525
2017-05-15	$51.25	$51.25	$51.25	$51.25	$43.71	0
2017-05-12	$51.00	$51.25	$51.00	$51.25	$43.71	300
2017-05-11	$49.50	$49.50	$49.50	$49.50	$42.22	0
2017-05-10	$49.50	$49.50	$49.50	$49.50	$42.22	100
2017-05-09	$50.00	$50.00	$49.00	$50.00	$42.64	1,660
2017-05-08	$49.99	$50.00	$49.99	$50.00	$42.64	2,420
2017-05-05	$50.00	$50.00	$50.00	$50.00	$42.64	120
2017-05-04	$49.00	$49.50	$48.80	$49.50	$41.92	3,289
2017-05-03	$49.05	$49.05	$49.05	$49.05	$41.54	211
2017-05-02	$49.15	$49.15	$47.00	$49.00	$41.50	2,790
2017-05-01	$49.15	$49.15	$49.15	$49.15	$41.63	100
2017-04-28	$49.00	$49.25	$49.00	$49.00	$41.50	1,084
2017-04-27	$48.75	$48.81	$48.75	$48.81	$41.34	510
2017-04-26	$49.25	$49.25	$49.25	$49.25	$41.71	5
2017-04-25	$49.50	$55.00	$48.75	$49.25	$41.71	1,500
2017-04-24	$49.00	$49.00	$48.75	$49.00	$41.50	1,270
2017-04-21	$49.00	$49.00	$49.00	$49.00	$41.50	134
2017-04-20	$49.00	$49.00	$49.00	$49.00	$41.50	200
2017-04-19	$47.95	$48.10	$47.95	$48.10	$40.74	564
2017-04-18	$48.05	$48.10	$48.05	$48.10	$40.74	500
2017-04-17	$48.00	$48.08	$48.00	$48.00	$40.65	4,562
2017-04-13	$49.00	$49.00	$49.00	$49.00	$41.50	200
2017-04-12	$49.00	$49.00	$49.00	$49.00	$41.50	600
2017-04-11	$48.00	$48.00	$48.00	$48.00	$40.65	1,811
2017-04-10	$48.00	$48.95	$48.00	$48.00	$40.65	1,675
2017-04-07	$47.20	$47.20	$47.20	$47.20	$39.97	0
2017-04-06	$47.20	$47.20	$47.20	$47.20	$39.97	200
2017-04-05	$47.20	$47.20	$47.20	$47.20	$39.97	0
2017-04-04	$47.25	$47.25	$47.20	$47.20	$39.97	750
2017-04-03	$48.00	$48.13	$48.00	$48.00	$40.65	921
2017-03-31	$47.70	$48.00	$47.70	$48.00	$40.65	440
2017-03-30	$47.00	$47.00	$47.00	$47.00	$39.80	659
2017-03-29	$46.50	$46.50	$46.39	$46.50	$39.38	300
2017-03-28	$46.25	$46.25	$46.00	$46.15	$39.08	3,500
2017-03-27	$46.30	$46.50	$45.81	$46.50	$39.38	432
2017-03-24	$46.50	$46.50	$46.50	$46.50	$39.38	0
2017-03-23	$46.50	$46.50	$46.50	$46.50	$39.38	0
2017-03-22	$46.50	$46.50	$46.50	$46.50	$39.38	300
2017-03-21	$47.00	$47.00	$46.25	$46.25	$39.17	925
2017-03-20	$47.25	$47.25	$47.10	$47.10	$39.89	571
2017-03-17	$47.05	$47.75	$46.78	$47.35	$40.10	3,775
2017-03-16	$48.00	$48.00	$47.00	$47.00	$39.80	3,556
2017-03-15	$46.50	$47.10	$46.50	$47.00	$39.80	2,950
2017-03-14	$46.20	$46.20	$46.10	$46.10	$39.04	244
2017-03-13	$46.38	$46.38	$46.38	$46.38	$39.28	40
2017-03-10	$46.25	$46.38	$46.25	$46.38	$39.28	2,355
2017-03-09	$46.25	$46.25	$46.25	$46.25	$39.17	1,600
2017-03-08	$46.25	$46.25	$46.25	$46.25	$39.17	1,100
2017-03-07	$46.25	$46.25	$46.25	$46.25	$39.17	100
2017-03-06	$46.20	$46.20	$46.20	$46.20	$39.13	225
2017-03-03	$46.25	$46.25	$46.20	$46.20	$39.13	800
2017-03-02	$46.25	$46.25	$46.20	$46.20	$39.13	1,800
2017-03-01	$46.24	$46.25	$46.15	$46.25	$39.17	1,596
2017-02-28	$46.24	$46.24	$46.24	$46.24	$39.16	10
2017-02-27	$46.25	$46.25	$46.24	$46.24	$39.16	530
2017-02-24	$45.60	$46.20	$45.60	$46.20	$39.13	419
2017-02-23	$45.46	$46.00	$45.07	$46.00	$38.96	833
2017-02-22	$45.21	$45.84	$45.07	$45.84	$38.82	1,350
2017-02-21	$46.00	$46.25	$46.00	$46.00	$38.96	600
2017-02-17	$45.63	$45.63	$45.63	$45.63	$38.64	75
2017-02-16	$45.10	$45.75	$45.10	$45.63	$38.64	460
2017-02-15	$46.00	$46.00	$45.76	$46.00	$38.96	1,048
2017-02-14	$46.00	$46.00	$45.70	$45.70	$38.70	500
2017-02-13	$47.65	$47.65	$46.50	$46.50	$39.12	200
2017-02-10	$47.00	$47.50	$47.00	$47.50	$39.97	1,046
2017-02-09	$47.40	$48.80	$47.00	$47.00	$39.54	1,400
2017-02-08	$47.25	$47.25	$47.25	$47.25	$39.76	340
2017-02-07	$47.35	$47.35	$47.25	$47.25	$39.76	480
2017-02-06	$47.35	$47.35	$47.35	$47.35	$39.84	60
2017-02-03	$47.00	$47.35	$47.00	$47.35	$39.84	620
2017-02-02	$47.00	$47.00	$47.00	$47.00	$39.54	300
2017-02-01	$47.00	$47.00	$47.00	$47.00	$39.54	200
2017-01-31	$46.90	$46.90	$46.90	$46.90	$39.46	400
2017-01-30	$47.25	$47.25	$46.50	$46.50	$39.12	647
2017-01-27	$46.93	$46.94	$46.50	$46.94	$39.49	1,150
2017-01-26	$47.00	$47.00	$46.25	$46.87	$39.43	3,999
2017-01-25	$47.00	$47.00	$46.50	$46.50	$39.12	2,965
2017-01-24	$46.58	$47.00	$46.50	$47.00	$39.54	1,989
2017-01-23	$46.00	$46.58	$46.00	$46.58	$39.19	1,500
2017-01-20	$45.25	$47.00	$45.00	$46.00	$38.70	1,570
2017-01-19	$46.00	$46.00	$46.00	$46.00	$38.70	0
2017-01-18	$45.80	$46.00	$45.05	$46.00	$38.70	1,270
2017-01-17	$47.00	$47.00	$45.80	$45.80	$38.54	434
2017-01-13	$46.50	$46.50	$46.50	$46.50	$39.12	0
2017-01-12	$46.25	$46.50	$46.25	$46.50	$39.12	300
2017-01-11	$47.00	$47.00	$46.25	$46.50	$39.12	2,080
2017-01-10	$46.75	$46.75	$45.50	$46.25	$38.91	1,059
2017-01-09	$46.50	$47.00	$46.50	$47.00	$39.54	5,646
2017-01-06	$46.00	$46.00	$46.00	$46.00	$38.70	100
2017-01-05	$46.00	$46.00	$46.00	$46.00	$38.70	600
2017-01-04	$46.75	$46.75	$46.00	$46.70	$39.29	1,983
2017-01-03	$47.25	$47.25	$47.25	$47.25	$39.76	628
2016-12-30	$45.75	$47.00	$45.75	$47.00	$39.54	2,100
2016-12-29	$46.00	$46.50	$45.75	$46.50	$39.12	1,884
2016-12-28	$46.25	$46.25	$46.25	$46.25	$38.91	50
2016-12-27	$46.00	$46.25	$45.00	$46.25	$38.91	1,659
2016-12-23	$45.05	$46.00	$45.00	$46.00	$38.70	2,250
2016-12-22	$45.15	$47.00	$45.00	$46.00	$38.70	4,775
2016-12-21	$45.00	$46.00	$45.00	$45.70	$38.45	1,334
2016-12-20	$44.93	$44.93	$44.50	$44.50	$37.44	953
2016-12-19	$45.00	$45.00	$44.75	$44.75	$37.65	1,653
2016-12-16	$44.25	$45.00	$44.25	$45.00	$37.86	1,434
2016-12-15	$45.00	$45.00	$44.25	$44.25	$37.23	1,956
2016-12-14	$45.00	$45.00	$44.75	$45.00	$37.86	2,600
2016-12-13	$45.50	$45.51	$45.00	$45.00	$37.86	1,300
2016-12-12	$44.50	$47.25	$44.50	$45.06	$37.91	4,856
2016-12-09	$45.00	$45.00	$44.00	$44.50	$37.44	1,300
2016-12-08	$46.00	$46.00	$44.00	$44.50	$37.19	3,500
2016-12-07	$45.00	$45.00	$45.00	$45.00	$37.61	5
2016-12-06	$47.00	$47.00	$43.22	$45.00	$37.61	900
2016-12-05	$45.00	$45.00	$44.50	$44.50	$37.19	650
2016-12-02	$45.50	$47.00	$45.00	$45.00	$37.61	773
2016-12-01	$45.50	$46.00	$45.00	$46.00	$38.44	862
2016-11-30	$43.99	$47.99	$43.99	$47.99	$40.11	740
2016-11-29	$43.99	$43.99	$43.00	$43.99	$36.76	905
2016-11-28	$43.00	$43.00	$42.75	$42.75	$35.73	552
2016-11-25	$42.50	$43.50	$42.50	$43.50	$36.35	364
2016-11-23	$45.40	$45.40	$41.35	$42.06	$35.15	3,321
2016-11-22	$47.80	$47.80	$46.50	$46.50	$38.86	596
2016-11-21	$46.50	$47.00	$44.50	$47.00	$39.28	1,348
2016-11-18	$46.00	$46.00	$46.00	$46.00	$38.44	51
2016-11-17	$45.79	$46.00	$45.79	$46.00	$38.44	2,576
2016-11-16	$41.48	$45.00	$41.48	$45.00	$37.61	3,936
2016-11-15	$41.48	$41.90	$41.48	$41.90	$35.02	1,883
2016-11-14	$40.45	$41.25	$40.45	$41.25	$34.47	11,599
2016-11-11	$40.00	$40.05	$40.00	$40.05	$33.47	1,559
2016-11-10	$39.50	$40.00	$39.45	$40.00	$33.43	2,498
2016-11-09	$38.40	$39.50	$38.40	$39.50	$33.01	2,301
2016-11-08	$38.40	$38.40	$38.40	$38.40	$32.09	40
2016-11-07	$37.00	$38.40	$37.00	$38.40	$32.09	1,401
2016-11-04	$38.50	$38.50	$38.00	$38.50	$32.18	950
2016-11-03	$38.14	$38.50	$38.14	$38.50	$32.18	300
2016-11-02	$36.50	$38.20	$36.50	$38.20	$31.93	1,155
2016-11-01	$38.50	$38.50	$38.50	$38.50	$32.18	0
2016-10-31	$38.50	$38.50	$38.50	$38.50	$32.18	100
2016-10-28	$38.00	$38.00	$38.00	$38.00	$31.76	0
2016-10-27	$38.00	$38.00	$38.00	$38.00	$31.76	0
2016-10-26	$38.00	$38.00	$38.00	$38.00	$31.76	0
2016-10-25	$38.00	$38.00	$38.00	$38.00	$31.76	0
2016-10-24	$38.00	$38.00	$38.00	$38.00	$31.76	0
2016-10-21	$38.00	$38.00	$38.00	$38.00	$31.76	0
2016-10-20	$37.00	$38.00	$35.25	$38.00	$31.76	1,063
2016-10-19	$35.57	$39.20	$35.57	$39.20	$32.76	1,511
2016-10-18	$36.95	$36.95	$36.95	$36.95	$30.88	0
2016-10-17	$36.95	$36.95	$36.95	$36.95	$30.88	0
2016-10-14	$36.95	$36.95	$36.95	$36.95	$30.88	354
2016-10-13	$37.00	$37.00	$37.00	$37.00	$30.92	315
2016-10-12	$35.75	$35.75	$35.75	$35.75	$29.88	1
2016-10-11	$35.51	$35.75	$35.51	$35.75	$29.88	200
2016-10-10	$36.26	$36.26	$36.00	$36.01	$30.10	950
2016-10-07	$37.75	$37.75	$36.26	$37.00	$30.92	5,000
2016-10-06	$36.75	$39.00	$36.75	$39.00	$32.59	720
2016-10-05	$36.05	$38.50	$36.05	$38.50	$32.18	1,200
2016-10-04	$38.50	$38.50	$38.50	$38.50	$32.18	0
2016-10-03	$38.50	$38.50	$38.50	$38.50	$32.18	20
2016-09-30	$38.50	$38.50	$38.50	$38.50	$32.18	0
2016-09-29	$38.50	$38.50	$38.50	$38.50	$32.18	100
2016-09-28	$38.45	$38.45	$38.45	$38.45	$32.13	225
2016-09-27	$36.50	$38.25	$36.05	$38.25	$31.97	607
2016-09-26	$38.65	$38.90	$38.05	$38.50	$32.18	500
2016-09-23	$38.25	$38.25	$38.25	$38.25	$31.97	0
2016-09-22	$38.25	$38.25	$38.25	$38.25	$31.97	0
2016-09-21	$38.25	$38.25	$38.25	$38.25	$31.97	975
2016-09-20	$38.25	$38.25	$38.25	$38.25	$31.97	0
2016-09-19	$38.00	$38.25	$38.00	$38.25	$31.97	300
2016-09-16	$37.98	$37.98	$37.98	$37.98	$31.74	0
2016-09-15	$37.98	$37.98	$37.98	$37.98	$31.74	200
2016-09-14	$38.25	$38.25	$38.25	$38.25	$31.97	100
2016-09-13	$38.00	$38.00	$38.00	$38.00	$31.76	0
2016-09-12	$38.00	$38.00	$38.00	$38.00	$31.76	200
2016-09-09	$36.76	$36.76	$36.76	$36.76	$30.72	251
2016-09-08	$36.75	$36.75	$36.75	$36.75	$30.71	0
2016-09-07	$36.75	$36.75	$36.75	$36.75	$30.71	0
2016-09-06	$36.75	$36.75	$36.75	$36.75	$30.71	1
2016-09-02	$36.00	$36.75	$36.00	$36.75	$30.71	300
2016-09-01	$36.00	$36.00	$36.00	$36.00	$30.09	200
2016-08-31	$36.25	$36.25	$36.25	$36.25	$30.30	0
2016-08-30	$36.25	$36.25	$36.25	$36.25	$30.30	100
2016-08-29	$36.00	$36.00	$36.00	$36.00	$30.09	0
2016-08-26	$36.00	$36.00	$36.00	$36.00	$30.09	524
2016-08-25	$36.00	$36.00	$36.00	$36.00	$30.09	0
2016-08-24	$36.00	$36.00	$36.00	$36.00	$29.84	100
2016-08-23	$35.73	$35.73	$35.73	$35.73	$29.61	375
2016-08-22	$35.25	$35.25	$35.25	$35.25	$29.22	200
2016-08-19	$35.50	$35.50	$34.51	$35.00	$29.01	5,360
2016-08-18	$35.50	$35.50	$35.50	$35.50	$29.42	0
2016-08-17	$36.25	$36.50	$35.50	$35.50	$29.42	1,607
2016-08-16	$36.76	$36.76	$36.76	$36.76	$30.47	500
2016-08-15	$35.98	$36.28	$35.98	$36.28	$30.07	405
2016-08-12	$35.60	$35.60	$34.75	$35.00	$28.75	870
2016-08-11	$36.50	$36.50	$36.50	$36.50	$29.98	1,000
2016-08-10	$35.45	$35.45	$35.45	$35.45	$29.12	0
2016-08-09	$35.49	$35.55	$34.35	$35.45	$29.12	14,274
2016-08-08	$38.75	$38.75	$34.75	$34.75	$28.54	3,950
2016-08-05	$38.00	$38.00	$38.00	$38.00	$31.21	0
2016-08-04	$38.00	$38.00	$38.00	$38.00	$31.21	0
2016-08-03	$38.00	$38.00	$38.00	$38.00	$31.21	0
2016-08-02	$38.00	$38.00	$38.00	$38.00	$31.21	50
2016-08-01	$38.00	$38.00	$38.00	$38.00	$31.21	0
2016-07-29	$38.00	$38.00	$38.00	$38.00	$31.21	100
2016-07-28	$38.93	$38.93	$38.93	$38.93	$31.98	80
2016-07-27	$38.93	$38.93	$38.93	$38.93	$31.98	100
2016-07-26	$39.25	$39.25	$39.25	$39.25	$32.24	0
2016-07-25	$39.25	$39.25	$39.25	$39.25	$32.24	50
2016-07-22	$39.25	$39.25	$39.25	$39.25	$32.24	0
2016-07-21	$39.25	$39.25	$39.25	$39.25	$32.24	0
2016-07-20	$38.00	$39.25	$38.00	$39.25	$32.24	2,450
2016-07-19	$37.75	$38.00	$37.75	$38.00	$31.21	1,900
2016-07-18	$37.75	$37.75	$37.74	$37.75	$31.01	2,000
2016-07-15	$37.00	$37.30	$37.00	$37.30	$30.64	1,500
2016-07-14	$36.75	$36.75	$36.50	$36.50	$29.98	284
2016-07-13	$36.80	$36.80	$36.75	$36.75	$30.19	4,575
2016-07-12	$36.65	$37.25	$36.35	$36.80	$30.23	6,308
2016-07-11	$36.50	$36.50	$36.50	$36.50	$29.98	5,632
2016-07-08	$36.00	$36.50	$35.00	$36.50	$29.98	1,474
2016-07-07	$36.47	$36.47	$36.47	$36.47	$29.96	0
2016-07-06	$36.47	$36.47	$36.47	$36.47	$29.96	100
2016-07-05	$36.47	$36.47	$36.47	$36.47	$29.96	0
2016-07-01	$36.47	$36.47	$36.47	$36.47	$29.96	0
2016-06-30	$34.75	$36.47	$34.75	$36.47	$29.96	600
2016-06-29	$34.50	$34.50	$34.50	$34.50	$28.34	1,011
2016-06-28	$34.50	$34.50	$34.50	$34.50	$28.34	20
2016-06-27	$34.50	$34.50	$34.50	$34.50	$28.34	0
2016-06-24	$34.50	$34.50	$34.50	$34.50	$28.34	5
2016-06-23	$34.50	$34.50	$34.50	$34.50	$28.34	0
2016-06-22	$34.50	$34.50	$34.50	$34.50	$28.34	0
2016-06-21	$34.50	$34.50	$34.50	$34.50	$28.34	300
2016-06-20	$34.55	$34.55	$34.55	$34.55	$28.38	0
2016-06-17	$34.55	$34.55	$34.55	$34.55	$28.38	100
2016-06-16	$35.05	$35.05	$34.55	$34.55	$28.38	1,100
2016-06-15	$36.47	$36.47	$36.47	$36.47	$29.96	100
2016-06-14	$36.06	$36.06	$36.06	$36.06	$29.62	0
2016-06-13	$36.06	$36.06	$36.06	$36.06	$29.62	0
2016-06-10	$36.06	$36.06	$36.06	$36.06	$29.62	0
2016-06-09	$36.20	$36.20	$36.06	$36.06	$29.62	650
2016-06-08	$36.75	$36.75	$36.75	$36.75	$30.19	0
2016-06-07	$36.75	$36.75	$36.75	$36.75	$30.19	100
2016-06-06	$37.25	$37.25	$37.25	$37.25	$30.60	0
2016-06-03	$37.25	$37.25	$37.25	$37.25	$30.60	0
2016-06-02	$37.25	$37.25	$37.25	$37.25	$30.60	0
2016-06-01	$37.25	$37.25	$37.25	$37.25	$30.60	0
2016-05-31	$37.25	$37.25	$37.25	$37.25	$30.60	200
2016-05-27	$37.25	$37.25	$37.25	$37.25	$30.60	0
2016-05-26	$37.25	$37.25	$37.25	$37.25	$30.60	225
2016-05-25	$37.50	$37.50	$37.50	$37.50	$30.80	1
2016-05-24	$37.50	$37.50	$37.50	$37.50	$30.80	420
2016-05-23	$37.00	$37.00	$36.20	$36.20	$29.73	1,011
2016-05-20	$36.50	$36.50	$36.50	$36.50	$29.98	860
2016-05-19	$34.24	$36.50	$34.24	$36.50	$29.98	1,611
2016-05-18	$33.50	$33.50	$33.50	$33.50	$27.52	114
2016-05-17	$33.50	$33.50	$33.49	$33.50	$27.52	2,995
2016-05-16	$34.00	$34.00	$34.00	$34.00	$27.93	585
2016-05-13	$33.50	$33.50	$33.11	$33.35	$27.39	2,175
2016-05-12	$33.11	$33.11	$33.11	$33.11	$27.20	0
2016-05-11	$33.11	$33.11	$33.11	$33.11	$27.20	0
2016-05-10	$33.12	$33.12	$33.11	$33.11	$27.20	969
2016-05-09	$32.70	$32.70	$32.70	$32.70	$26.86	0
2016-05-06	$33.00	$33.00	$32.70	$32.70	$26.86	600
2016-05-05	$33.00	$33.00	$33.00	$33.00	$26.86	0
2016-05-04	$33.00	$33.00	$33.00	$33.00	$26.86	45
2016-05-03	$33.00	$33.00	$33.00	$33.00	$26.86	0
2016-05-02	$33.00	$33.00	$33.00	$33.00	$26.86	0
2016-04-29	$33.00	$33.00	$33.00	$33.00	$26.86	100
2016-04-28	$32.00	$32.00	$32.00	$32.00	$26.04	10
2016-04-27	$32.00	$32.00	$32.00	$32.00	$26.04	10
2016-04-26	$32.00	$32.00	$32.00	$32.00	$26.04	150
2016-04-25	$32.00	$32.00	$32.00	$32.00	$26.04	101
2016-04-22	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-21	$32.00	$32.00	$32.00	$32.00	$26.04	42
2016-04-20	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-19	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-18	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-15	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-14	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-13	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-12	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-11	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-08	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-07	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-06	$32.00	$32.00	$32.00	$32.00	$26.04	599
2016-04-05	$32.00	$32.00	$32.00	$32.00	$26.04	50
2016-04-04	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-04-01	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-03-31	$32.00	$32.00	$32.00	$32.00	$26.04	76
2016-03-30	$32.00	$32.00	$32.00	$32.00	$26.04	0
2016-03-29	$31.99	$32.00	$31.99	$32.00	$26.04	280
2016-03-28	$32.25	$32.25	$32.00	$32.00	$26.04	470
2016-03-24	$32.00	$32.00	$32.00	$32.00	$26.04	485
2016-03-23	$32.10	$32.10	$30.00	$31.00	$25.23	821
2016-03-22	$31.20	$31.20	$31.20	$31.20	$25.39	0
2016-03-21	$31.20	$31.20	$31.20	$31.20	$25.39	29
2016-03-18	$31.20	$31.20	$31.20	$31.20	$25.39	200
2016-03-17	$32.67	$32.67	$32.67	$32.67	$26.59	278
2016-03-16	$30.59	$30.60	$30.59	$30.60	$24.91	362
2016-03-15	$29.81	$30.20	$29.81	$30.20	$24.58	954
2016-03-14	$29.83	$29.83	$29.83	$29.83	$24.28	100
2016-03-11	$29.83	$29.83	$29.83	$29.83	$24.28	0
2016-03-10	$29.83	$29.83	$29.83	$29.83	$24.28	150
2016-03-09	$29.83	$30.00	$29.83	$30.00	$24.42	2,981
2016-03-08	$29.65	$29.72	$29.65	$29.72	$24.19	395
2016-03-07	$29.65	$29.65	$29.65	$29.65	$24.13	0
2016-03-04	$29.65	$29.65	$29.65	$29.65	$24.13	6
2016-03-03	$29.65	$29.65	$29.65	$29.65	$24.13	0
2016-03-02	$29.65	$29.65	$29.65	$29.65	$24.13	200
2016-03-01	$29.60	$29.60	$29.60	$29.60	$24.09	400
2016-02-29	$28.90	$28.90	$28.90	$28.90	$23.52	0
2016-02-26	$28.90	$28.90	$28.90	$28.90	$23.52	0
2016-02-25	$29.07	$29.07	$28.90	$28.90	$23.52	400
2016-02-24	$30.00	$30.00	$30.00	$30.00	$24.42	0
2016-02-23	$30.00	$30.00	$30.00	$30.00	$24.42	0
2016-02-22	$29.75	$30.00	$29.75	$30.00	$24.42	2,100
2016-02-19	$28.90	$28.90	$28.90	$28.90	$23.52	0
2016-02-18	$28.90	$28.90	$28.90	$28.90	$23.52	0
2016-02-17	$28.90	$28.90	$28.90	$28.90	$23.52	70
2016-02-16	$28.90	$28.90	$28.90	$28.90	$23.52	75
2016-02-12	$28.90	$28.90	$28.90	$28.90	$23.52	0
2016-02-11	$28.90	$28.90	$28.90	$28.90	$23.52	300
2016-02-10	$29.25	$29.25	$28.50	$29.25	$23.60	2,871
2016-02-09	$29.25	$29.25	$29.25	$29.25	$23.60	100
2016-02-08	$29.25	$29.25	$29.25	$29.25	$23.60	1,200
2016-02-05	$29.50	$29.50	$29.50	$29.50	$23.80	900
2016-02-04	$29.89	$29.89	$29.89	$29.89	$24.12	0
2016-02-03	$29.89	$29.89	$29.89	$29.89	$24.12	0
2016-02-02	$29.89	$29.89	$29.89	$29.89	$24.12	100
2016-02-01	$29.51	$29.51	$29.51	$29.51	$23.81	100
2016-01-29	$29.51	$29.91	$29.51	$29.91	$24.13	1,100
2016-01-28	$29.01	$29.01	$29.01	$29.01	$23.41	400
2016-01-27	$28.90	$28.90	$28.90	$28.90	$23.32	130
2016-01-26	$29.09	$29.09	$29.09	$29.09	$23.47	200
2016-01-25	$29.24	$29.24	$29.24	$29.24	$23.59	0
2016-01-22	$29.24	$29.24	$29.24	$29.24	$23.59	210
2016-01-21	$29.00	$29.00	$29.00	$29.00	$23.40	0
2016-01-20	$29.20	$29.20	$29.00	$29.00	$23.40	670
2016-01-19	$29.50	$29.50	$29.50	$29.50	$23.80	100
2016-01-15	$29.15	$29.15	$29.15	$29.15	$23.52	150
2016-01-14	$29.15	$29.15	$29.15	$29.15	$23.52	0
2016-01-13	$29.15	$29.15	$29.15	$29.15	$23.52	0
2016-01-12	$29.50	$29.50	$29.05	$29.15	$23.52	14,266
2016-01-11	$29.60	$29.60	$29.60	$29.60	$23.88	190
2016-01-08	$29.51	$29.60	$29.51	$29.60	$23.88	1,470
2016-01-07	$29.72	$29.72	$29.72	$29.72	$23.98	0
2016-01-06	$29.72	$29.72	$29.72	$29.72	$23.98	0
2016-01-05	$30.00	$30.00	$29.72	$29.72	$23.98	610
2016-01-04	$29.75	$29.75	$29.75	$29.75	$24.01	210
2015-12-31	$30.20	$30.20	$30.20	$30.20	$24.37	0
2015-12-30	$30.20	$30.20	$30.20	$30.20	$24.37	25
2015-12-29	$30.20	$30.20	$30.20	$30.20	$24.37	250
2015-12-28	$30.00	$30.00	$30.00	$30.00	$24.21	0
2015-12-24	$30.00	$30.00	$30.00	$30.00	$24.21	0
2015-12-23	$30.00	$30.00	$30.00	$30.00	$24.21	100
2015-12-22	$30.00	$30.00	$30.00	$30.00	$24.21	2,461
2015-12-21	$29.81	$29.81	$29.81	$29.81	$24.05	0
2015-12-18	$29.81	$29.81	$29.81	$29.81	$24.05	0
2015-12-17	$29.81	$29.81	$29.81	$29.81	$24.05	0
2015-12-16	$29.81	$29.81	$29.81	$29.81	$24.05	0
2015-12-15	$29.81	$29.81	$29.81	$29.81	$24.05	1,800
2015-12-14	$29.80	$29.80	$29.80	$29.80	$24.05	1,060
2015-12-11	$30.25	$30.25	$29.80	$29.80	$24.05	1,060
2015-12-10	$30.50	$30.50	$30.50	$30.50	$24.61	0
2015-12-09	$30.50	$30.50	$30.50	$30.50	$24.41	85
2015-12-08	$30.50	$30.50	$30.50	$30.50	$24.41	600
2015-12-07	$30.05	$30.05	$30.05	$30.05	$24.05	0
2015-12-04	$30.05	$30.05	$30.05	$30.05	$24.05	0
2015-12-03	$30.05	$30.05	$30.05	$30.05	$24.05	0
2015-12-02	$30.05	$30.05	$30.05	$30.05	$24.05	0
2015-12-01	$30.05	$30.05	$30.05	$30.05	$24.05	200
2015-11-30	$30.05	$30.05	$30.05	$30.05	$24.05	5
2015-11-27	$30.05	$30.05	$30.05	$30.05	$24.05	0
2015-11-25	$30.05	$30.05	$30.05	$30.05	$24.05	5
2015-11-24	$30.05	$30.05	$30.05	$30.05	$24.05	615
2015-11-23	$30.50	$30.50	$30.05	$30.05	$24.05	615
2015-11-20	$30.50	$30.50	$30.50	$30.50	$24.41	764
2015-11-19	$30.15	$30.50	$30.15	$30.50	$24.41	764
2015-11-18	$31.49	$31.49	$31.49	$31.49	$25.20	101
2015-11-17	$31.49	$31.49	$31.49	$31.49	$25.20	0
2015-11-16	$31.49	$31.49	$31.49	$31.49	$25.20	101
2015-11-13	$31.49	$31.49	$31.49	$31.49	$25.20	10
2015-11-12	$31.49	$31.49	$31.49	$31.49	$25.20	199
2015-11-11	$31.01	$31.01	$30.05	$30.05	$24.05	200
2015-11-10	$31.00	$31.00	$31.00	$31.00	$24.81	0
2015-11-09	$31.00	$31.00	$31.00	$31.00	$24.81	5
2015-11-06	$31.00	$31.00	$31.00	$31.00	$24.81	600
2015-11-05	$31.00	$31.00	$31.00	$31.00	$24.81	600
2015-11-04	$32.00	$32.00	$32.00	$32.00	$25.61	0
2015-11-03	$32.00	$32.00	$32.00	$32.00	$25.61	108
2015-11-02	$30.65	$30.65	$30.65	$30.65	$24.53	1,100
2015-10-30	$31.25	$31.25	$31.00	$31.25	$25.01	972
2015-10-29	$30.65	$30.65	$30.65	$30.65	$24.53	10
2015-10-28	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-27	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-26	$30.65	$30.65	$30.65	$30.65	$24.53	25
2015-10-23	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-22	$30.65	$30.65	$30.65	$30.65	$24.53	25
2015-10-21	$30.65	$30.65	$30.65	$30.65	$24.53	81
2015-10-20	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-19	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-16	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-15	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-14	$30.65	$30.65	$30.65	$30.65	$24.53	5
2015-10-13	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-12	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-09	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-08	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-07	$30.65	$30.65	$30.65	$30.65	$24.53	0
2015-10-06	$30.65	$30.65	$30.65	$30.65	$24.53	205
2015-10-05	$30.68	$30.68	$30.68	$30.68	$24.56	195
2015-10-02	$30.68	$30.68	$30.68	$30.68	$24.56	298
2015-10-01	$30.68	$30.68	$30.68	$30.68	$24.56	100
2015-09-30	$30.01	$30.01	$30.00	$30.00	$24.01	2,300
2015-09-29	$30.05	$30.05	$30.01	$30.01	$24.02	480
2015-09-28	$30.50	$30.50	$30.05	$30.50	$24.41	0
2015-09-25	$30.50	$30.50	$30.05	$30.50	$24.41	5
2015-09-24	$30.50	$30.50	$30.05	$30.50	$24.41	25
2015-09-23	$30.50	$30.50	$30.05	$30.50	$24.41	50
2015-09-22	$30.50	$30.50	$30.05	$30.50	$24.41	600
2015-09-21	$31.00	$31.00	$30.61	$30.61	$24.50	700
2015-09-18	$31.24	$31.24	$31.24	$31.24	$25.00	1,000
2015-09-17	$31.00	$31.00	$31.00	$31.00	$24.81	0
2015-09-16	$31.00	$31.00	$31.00	$31.00	$24.81	101
2015-09-15	$31.00	$31.00	$31.00	$31.00	$24.81	236
2015-09-14	$30.50	$30.50	$30.50	$30.50	$24.41	100
2015-09-11	$30.70	$30.70	$30.70	$30.70	$24.57	190
2015-09-10	$31.00	$31.99	$31.00	$31.99	$25.60	0
2015-09-09	$31.00	$31.99	$31.00	$31.99	$25.60	0
2015-09-08	$31.00	$31.99	$31.00	$31.99	$25.60	2,900
2015-09-04	$30.80	$30.80	$30.80	$30.80	$24.65	36
2015-09-03	$30.80	$30.80	$30.80	$30.80	$24.65	405
2015-09-02	$30.99	$30.99	$30.99	$30.99	$24.80	0
2015-09-01	$30.99	$30.99	$30.99	$30.99	$24.80	0

Monarch Cement Company (MCEM) News Headlines

Recent Monarch Cement Company (MCEM) News

Similar Companies to Monarch Cement Company (MCEM) 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	--	--	--

Monarch Cement Company (MCEM) Exchange: PINK